1652054400000|2022-05-09 00:00:00|31.49|31.33|31.48|31.32|31.49|31.33|31.48|31.32|2
1652054420000|2022-05-09 00:00:20|||||||||1
1652054430000|2022-05-09 00:00:30|||||||||3
1652054440000|2022-05-09 00:00:40|31.47|31.31|31.48|31.32|31.48|31.32|31.45|31.29|1
1652054450000|2022-05-09 00:00:50|31.47|31.31|31.47|31.31|31.47|31.31|31.45|31.29|1
1652054460000|2022-05-09 00:01:00|31.45|31.29|31.48|31.32|31.48|31.32|31.43|31.27|1
1652054480000|2022-05-09 00:01:20|31.49|31.33|31.49|31.33|31.5|31.34|31.49|31.33|1
1652054490000|2022-05-09 00:01:30|31.48|31.32|31.52|31.36|31.52|31.36|31.48|31.32|2
1652054500000|2022-05-09 00:01:40|31.53|31.37|31.53|31.37|31.54|31.38|31.53|31.37|0
1652054510000|2022-05-09 00:01:50|31.54|31.38|31.53|31.37|31.54|31.38|31.53|31.37|0
1652054530000|2022-05-09 00:02:10|31.52|31.36|31.53|31.37|31.53|31.37|31.5|31.34|1
1652054540000|2022-05-09 00:02:20|31.55|31.39|31.55|31.39|31.55|31.39|31.55|31.39|2
1652054550000|2022-05-09 00:02:30|31.57|31.41|31.6|31.44|31.6|31.44|31.57|31.41|2
1652054580000|2022-05-09 00:03:00|31.58|31.42|31.6|31.44|31.6|31.44|31.58|31.42|4
1652054600000|2022-05-09 00:03:20|31.61|31.45|31.6|31.44|31.63|31.47|31.6|31.44|3
1652054610000|2022-05-09 00:03:30|31.61|31.45|31.6|31.44|31.61|31.45|31.6|31.44|2
1652054620000|2022-05-09 00:03:40|31.61|31.45|31.6|31.44|31.61|31.45|31.6|31.44|0
1652054630000|2022-05-09 00:03:50|31.59|31.43|31.6|31.44|31.6|31.44|31.55|31.39|2
1652054640000|2022-05-09 00:04:00|31.59|31.43|31.6|31.44|31.6|31.44|31.57|31.41|3
1652054650000|2022-05-09 00:04:10|31.59|31.43|31.6|31.44|31.6|31.44|31.59|31.43|2
1652054660000|2022-05-09 00:04:20|31.59|31.43|31.6|31.44|31.6|31.44|31.59|31.43|0
1652054680000|2022-05-09 00:04:40|31.59|31.43|31.6|31.44|31.6|31.44|31.59|31.43|0
1652054720000|2022-05-09 00:05:20|||||||||2
1652054750000|2022-05-09 00:05:50|31.58|31.42|31.6|31.44|31.6|31.44|31.58|31.42|0
1652054760000|2022-05-09 00:06:00|31.59|31.43|31.57|31.41|31.59|31.43|31.57|31.41|0
1652054770000|2022-05-09 00:06:10|31.58|31.42|31.58|31.42|31.58|31.42|31.58|31.42|0
1652054780000|2022-05-09 00:06:20|31.57|31.41|31.57|31.41|31.57|31.41|31.57|31.41|0
1652054790000|2022-05-09 00:06:30|31.59|31.43|31.57|31.41|31.59|31.43|31.57|31.41|1
1652054800000|2022-05-09 00:06:40|31.55|31.39|31.57|31.41|31.57|31.41|31.55|31.39|0
1652054810000|2022-05-09 00:06:50|31.55|31.39|31.55|31.39|31.55|31.39|31.55|31.39|0
1652054820000|2022-05-09 00:07:00|31.57|31.41|31.55|31.39|31.57|31.41|31.55|31.39|1
1652054850000|2022-05-09 00:07:30|31.6|31.44|31.6|31.44|31.6|31.44|31.58|31.42|0
1652054860000|2022-05-09 00:07:40|31.58|31.42|31.55|31.39|31.58|31.42|31.55|31.39|2
1652054870000|2022-05-09 00:07:50|31.57|31.41|31.55|31.39|31.57|31.41|31.55|31.39|0
1652054880000|2022-05-09 00:08:00|31.57|31.41|31.55|31.39|31.57|31.41|31.55|31.39|0
1652054910000|2022-05-09 00:08:30|31.57|31.41|31.59|31.43|31.59|31.43|31.57|31.41|1
1652054920000|2022-05-09 00:08:40|31.58|31.42|31.55|31.39|31.58|31.42|31.55|31.39|0
1652054970000|2022-05-09 00:09:30|31.57|31.41|31.57|31.41|31.59|31.43|31.57|31.41|2
1652054980000|2022-05-09 00:09:40|||||||||1
1652054990000|2022-05-09 00:09:50|31.55|31.39|31.55|31.39|31.55|31.39|31.55|31.39|0
1652055000000|2022-05-09 00:10:00|31.57|31.41|31.55|31.39|31.57|31.41|31.55|31.39|0
1652055010000|2022-05-09 00:10:10|31.57|31.41|31.55|31.39|31.57|31.41|31.55|31.39|0
1652055120000|2022-05-09 00:12:00|31.57|31.41|31.6|31.44|31.6|31.44|31.56|31.4|0
1652055160000|2022-05-09 00:12:40|31.61|31.45|31.6|31.44|31.61|31.45|31.6|31.44|0
1652055190000|2022-05-09 00:13:10|31.61|31.45|31.61|31.45|31.63|31.47|31.61|31.45|0
1652055200000|2022-05-09 00:13:20|31.6|31.44|31.61|31.45|31.61|31.45|31.6|31.44|0
1652055210000|2022-05-09 00:13:30|31.6|31.44|31.6|31.44|31.61|31.45|31.6|31.44|0
1652055230000|2022-05-09 00:13:50|31.61|31.45|31.6|31.44|31.61|31.45|31.6|31.44|0
1652055300000|2022-05-09 00:15:00|31.57|31.41|31.6|31.44|31.6|31.44|31.57|31.41|1
1652055310000|2022-05-09 00:15:10|31.58|31.42|31.6|31.44|31.6|31.44|31.55|31.39|1
1652055320000|2022-05-09 00:15:20|31.61|31.45|31.63|31.47|31.63|31.47|31.61|31.45|1
1652055330000|2022-05-09 00:15:30|31.65|31.49|31.61|31.45|31.65|31.49|31.61|31.45|0
1652055340000|2022-05-09 00:15:40|31.6|31.44|31.6|31.44|31.61|31.45|31.6|31.44|2
1652055370000|2022-05-09 00:16:10|31.61|31.45|31.6|31.44|31.61|31.45|31.6|31.44|2
1652055420000|2022-05-09 00:17:00|31.57|31.41|31.58|31.42|31.58|31.42|31.57|31.41|2
1652055430000|2022-05-09 00:17:10|31.57|31.41|31.56|31.4|31.57|31.41|31.55|31.39|0
1652055440000|2022-05-09 00:17:20|31.55|31.39|31.55|31.39|31.55|31.39|31.55|31.39|0
1652055460000|2022-05-09 00:17:40|31.56|31.4|31.58|31.42|31.58|31.42|31.56|31.4|0
1652055470000|2022-05-09 00:17:50|31.57|31.41|31.55|31.39|31.57|31.41|31.55|31.39|0
1652055520000|2022-05-09 00:18:40|31.57|31.41|31.57|31.41|31.58|31.42|31.57|31.41|2
1652055530000|2022-05-09 00:18:50|31.58|31.42|31.58|31.42|31.58|31.42|31.58|31.42|3
1652055540000|2022-05-09 00:19:00|31.6|31.44|31.61|31.45|31.61|31.45|31.6|31.44|1
1652055550000|2022-05-09 00:19:10|31.6|31.44|31.61|31.45|31.61|31.45|31.6|31.44|4
1652055560000|2022-05-09 00:19:20|31.6|31.44|31.6|31.44|31.61|31.45|31.6|31.44|1
1652055630000|2022-05-09 00:20:30|31.61|31.45|31.6|31.44|31.61|31.45|31.6|31.44|1
1652055670000|2022-05-09 00:21:10|31.57|31.41|31.57|31.41|31.57|31.41|31.57|31.41|0
1652055680000|2022-05-09 00:21:20|31.56|31.4|31.55|31.39|31.56|31.4|31.55|31.39|0
1652055720000|2022-05-09 00:22:00|31.56|31.4|31.57|31.41|31.57|31.41|31.55|31.39|0
1652055730000|2022-05-09 00:22:10|31.6|31.44|31.57|31.41|31.6|31.44|31.57|31.41|0
1652055740000|2022-05-09 00:22:20|31.55|31.39|31.58|31.42|31.58|31.42|31.55|31.39|0
1652055750000|2022-05-09 00:22:30|31.56|31.4|31.56|31.4|31.56|31.4|31.55|31.39|0
1652055760000|2022-05-09 00:22:40|31.55|31.39|31.55|31.39|31.55|31.39|31.55|31.39|0
1652055770000|2022-05-09 00:22:50|31.56|31.4|31.55|31.39|31.56|31.4|31.55|31.39|0
1652055780000|2022-05-09 00:23:00|31.56|31.4|31.58|31.42|31.6|31.44|31.56|31.4|0
1652055790000|2022-05-09 00:23:10|31.56|31.4|31.56|31.4|31.56|31.4|31.56|31.4|0
1652055800000|2022-05-09 00:23:20|31.58|31.42|31.57|31.41|31.58|31.42|31.57|31.41|0
1652055810000|2022-05-09 00:23:30|31.56|31.4|31.55|31.39|31.56|31.4|31.55|31.39|0
1652055830000|2022-05-09 00:23:50|31.56|31.4|31.55|31.39|31.57|31.41|31.55|31.39|0
1652055840000|2022-05-09 00:24:00|31.56|31.4|31.55|31.39|31.56|31.4|31.55|31.39|0
1652055850000|2022-05-09 00:24:10|31.56|31.4|31.6|31.44|31.6|31.44|31.56|31.4|0
1652055860000|2022-05-09 00:24:20|31.58|31.42|31.58|31.42|31.58|31.42|31.58|31.42|0
1652055880000|2022-05-09 00:24:40|31.6|31.44|31.6|31.44|31.6|31.44|31.6|31.44|0
1652055890000|2022-05-09 00:24:50|31.58|31.42|31.58|31.42|31.58|31.42|31.58|31.42|0
1652055900000|2022-05-09 00:25:00|31.6|31.44|31.6|31.44|31.6|31.44|31.6|31.44|0
1652055910000|2022-05-09 00:25:10|31.58|31.42|31.58|31.42|31.58|31.42|31.58|31.42|0
1652055920000|2022-05-09 00:25:20|31.6|31.44|31.58|31.42|31.6|31.44|31.58|31.42|0
1652055930000|2022-05-09 00:25:30|31.6|31.44|31.6|31.44|31.6|31.44|31.6|31.44|0
1652056050000|2022-05-09 00:27:30|||||||||3
1652056060000|2022-05-09 00:27:40|31.58|31.42|31.6|31.44|31.6|31.44|31.58|31.42|2
1652056100000|2022-05-09 00:28:20|31.58|31.42|31.6|31.44|31.6|31.44|31.58|31.42|2
1652056110000|2022-05-09 00:28:30|31.56|31.4|31.55|31.39|31.58|31.42|31.55|31.39|3
1652056120000|2022-05-09 00:28:40|31.56|31.4|31.56|31.4|31.58|31.42|31.56|31.4|0
1652056130000|2022-05-09 00:28:50|31.55|31.39|31.55|31.39|31.55|31.39|31.55|31.39|0
1652056140000|2022-05-09 00:29:00|31.56|31.4|31.57|31.41|31.57|31.41|31.55|31.39|0
1652056150000|2022-05-09 00:29:10|31.55|31.39|31.56|31.4|31.56|31.4|31.55|31.39|0
1652056160000|2022-05-09 00:29:20|31.55|31.39|31.58|31.42|31.6|31.44|31.55|31.39|1
1652056190000|2022-05-09 00:29:50|31.6|31.44|31.6|31.44|31.6|31.44|31.6|31.44|0
1652056210000|2022-05-09 00:30:10|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|4
1652056220000|2022-05-09 00:30:20|31.6|31.44|31.61|31.45|31.61|31.45|31.6|31.44|0
1652056230000|2022-05-09 00:30:30|31.63|31.47|31.61|31.45|31.65|31.49|31.61|31.45|0
1652056290000|2022-05-09 00:31:30|31.6|31.44|31.61|31.45|31.61|31.45|31.6|31.44|3
1652056300000|2022-05-09 00:31:40|31.6|31.44|31.6|31.44|31.6|31.44|31.6|31.44|0
1652056320000|2022-05-09 00:32:00|31.61|31.45|31.61|31.45|31.61|31.45|31.6|31.44|0
1652056340000|2022-05-09 00:32:20|31.63|31.47|31.63|31.47|31.63|31.47|31.63|31.47|0
1652056350000|2022-05-09 00:32:30|31.65|31.49|31.65|31.49|31.65|31.49|31.65|31.49|0
1652056380000|2022-05-09 00:33:00|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|8
1652056390000|2022-05-09 00:33:10|31.65|31.49|31.66|31.5|31.66|31.5|31.65|31.49|0
1652056400000|2022-05-09 00:33:20|31.65|31.49|31.65|31.49|31.66|31.5|31.65|31.49|1
1652056420000|2022-05-09 00:33:40|31.63|31.47|31.63|31.47|31.63|31.47|31.63|31.47|0
1652056430000|2022-05-09 00:33:50|31.65|31.49|31.65|31.49|31.65|31.49|31.65|31.49|0
1652056440000|2022-05-09 00:34:00|31.63|31.47|31.63|31.47|31.63|31.47|31.63|31.47|0
1652056450000|2022-05-09 00:34:10|31.66|31.5|31.65|31.49|31.66|31.5|31.65|31.49|0
1652056460000|2022-05-09 00:34:20|31.66|31.5|31.65|31.49|31.66|31.5|31.65|31.49|0
1652056470000|2022-05-09 00:34:30|31.66|31.5|31.63|31.47|31.66|31.5|31.63|31.47|5
1652056480000|2022-05-09 00:34:40|31.65|31.49|31.65|31.49|31.66|31.5|31.65|31.49|0
1652056490000|2022-05-09 00:34:50|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|1
1652056500000|2022-05-09 00:35:00|31.65|31.49|31.65|31.49|31.65|31.49|31.65|31.49|0
1652056510000|2022-05-09 00:35:10|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|1
1652056520000|2022-05-09 00:35:20|31.68|31.52|31.66|31.5|31.68|31.52|31.66|31.5|0
1652056540000|2022-05-09 00:35:40|31.68|31.52|31.66|31.5|31.68|31.52|31.66|31.5|0
1652056560000|2022-05-09 00:36:00|31.68|31.52|31.66|31.5|31.68|31.52|31.66|31.5|0
1652056710000|2022-05-09 00:38:30|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|1
1652056720000|2022-05-09 00:38:40|31.71|31.55|31.71|31.55|31.71|31.55|31.69|31.53|0
1652056730000|2022-05-09 00:38:50|31.68|31.52|31.68|31.52|31.69|31.53|31.68|31.52|0
1652056740000|2022-05-09 00:39:00|31.71|31.55|31.68|31.52|31.71|31.55|31.68|31.52|1
1652056750000|2022-05-09 00:39:10|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|0
1652056780000|2022-05-09 00:39:40|31.68|31.52|31.68|31.52|31.68|31.52|31.68|31.52|0
1652056790000|2022-05-09 00:39:50|31.66|31.5|31.66|31.5|31.68|31.52|31.66|31.5|0
1652056800000|2022-05-09 00:40:00|31.68|31.52|31.68|31.52|31.68|31.52|31.68|31.52|0
1652056810000|2022-05-09 00:40:10|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|0
1652056840000|2022-05-09 00:40:40|31.68|31.52|31.68|31.52|31.68|31.52|31.68|31.52|0
1652056860000|2022-05-09 00:41:00|31.69|31.53|31.66|31.5|31.71|31.55|31.66|31.5|0
1652056870000|2022-05-09 00:41:10|31.68|31.52|31.66|31.5|31.68|31.52|31.66|31.5|2
1652056900000|2022-05-09 00:41:40|||||||||2
1652056980000|2022-05-09 00:43:00|31.68|31.52|31.69|31.53|31.69|31.53|31.68|31.52|2
1652056990000|2022-05-09 00:43:10|31.68|31.52|31.68|31.52|31.68|31.52|31.68|31.52|0
1652057000000|2022-05-09 00:43:20|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|1
1652057010000|2022-05-09 00:43:30|31.65|31.49|31.65|31.49|31.65|31.49|31.65|31.49|3
1652057020000|2022-05-09 00:43:40|31.63|31.47|31.63|31.47|31.63|31.47|31.63|31.47|2
1652057040000|2022-05-09 00:44:00|31.61|31.45|31.63|31.47|31.63|31.47|31.61|31.45|0
1652057050000|2022-05-09 00:44:10|31.65|31.49|31.65|31.49|31.66|31.5|31.65|31.49|5
1652057060000|2022-05-09 00:44:20|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|0
1652057080000|2022-05-09 00:44:40|31.68|31.52|31.66|31.5|31.68|31.52|31.66|31.5|0
1652057090000|2022-05-09 00:44:50|31.68|31.52|31.66|31.5|31.68|31.52|31.66|31.5|1
1652057160000|2022-05-09 00:46:00|||||||||1
1652057170000|2022-05-09 00:46:10|31.65|31.49|31.66|31.5|31.66|31.5|31.65|31.49|1
1652057200000|2022-05-09 00:46:40|31.67|31.51|31.71|31.55|31.71|31.55|31.66|31.5|1
1652057210000|2022-05-09 00:46:50|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|0
1652057220000|2022-05-09 00:47:00|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|0
1652057230000|2022-05-09 00:47:10|31.7|31.54|31.66|31.5|31.7|31.54|31.66|31.5|0
1652057240000|2022-05-09 00:47:20|31.67|31.51|31.67|31.51|31.67|31.51|31.67|31.51|0
1652057250000|2022-05-09 00:47:30|31.69|31.53|31.69|31.53|31.71|31.55|31.68|31.52|0
1652057260000|2022-05-09 00:47:40|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|0
1652057290000|2022-05-09 00:48:10|31.68|31.52|31.71|31.55|31.71|31.55|31.66|31.5|4
1652057300000|2022-05-09 00:48:20|||||||||2
1652057310000|2022-05-09 00:48:30|||||||||2
1652057320000|2022-05-09 00:48:40|31.72|31.56|31.73|31.57|31.73|31.57|31.72|31.56|3
1652057330000|2022-05-09 00:48:50|31.72|31.56|31.72|31.56|31.72|31.56|31.72|31.56|0
1652057340000|2022-05-09 00:49:00|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|0
1652057400000|2022-05-09 00:50:00|31.72|31.56|31.72|31.56|31.73|31.57|31.72|31.56|1
1652057410000|2022-05-09 00:50:10|31.71|31.55|31.73|31.57|31.73|31.57|31.71|31.55|0
1652057420000|2022-05-09 00:50:20|||||||||1
1652057430000|2022-05-09 00:50:30|31.72|31.56|31.73|31.57|31.73|31.57|31.72|31.56|0
1652057440000|2022-05-09 00:50:40|31.74|31.58|31.76|31.6|31.76|31.6|31.74|31.58|0
1652057450000|2022-05-09 00:50:50|||||||||2
1652057480000|2022-05-09 00:51:20|31.77|31.61|31.77|31.61|31.77|31.61|31.77|31.61|5
1652057490000|2022-05-09 00:51:30|31.76|31.6|31.77|31.61|31.77|31.61|31.76|31.6|0
1652057500000|2022-05-09 00:51:40|31.76|31.6|31.77|31.61|31.77|31.61|31.76|31.6|0
1652057510000|2022-05-09 00:51:50|31.78|31.62|31.77|31.61|31.78|31.62|31.77|31.61|0
1652057520000|2022-05-09 00:52:00|31.76|31.6|31.77|31.61|31.78|31.62|31.76|31.6|0
1652057530000|2022-05-09 00:52:10|31.76|31.6|31.77|31.61|31.77|31.61|31.76|31.6|0
1652057540000|2022-05-09 00:52:20|31.78|31.62|31.78|31.62|31.78|31.62|31.77|31.61|0
1652057570000|2022-05-09 00:52:50|31.79|31.63|31.79|31.63|31.79|31.63|31.78|31.62|0
1652057580000|2022-05-09 00:53:00|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|0
1652057610000|2022-05-09 00:53:30|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|3
1652057620000|2022-05-09 00:53:40|31.77|31.61|31.78|31.62|31.78|31.62|31.76|31.6|1
1652057640000|2022-05-09 00:54:00|||||||||7
1652057670000|2022-05-09 00:54:30|31.79|31.63|31.78|31.62|31.79|31.63|31.78|31.62|2
1652057690000|2022-05-09 00:54:50|31.79|31.63|31.79|31.63|31.79|31.63|31.78|31.62|0
1652057700000|2022-05-09 00:55:00|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|0
1652057800000|2022-05-09 00:56:40|31.79|31.63|31.78|31.62|31.79|31.63|31.78|31.62|0
1652057810000|2022-05-09 00:56:50|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|0
1652057820000|2022-05-09 00:57:00|31.78|31.62|31.79|31.63|31.79|31.63|31.78|31.62|0
1652057850000|2022-05-09 00:57:30|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|0
1652057880000|2022-05-09 00:58:00|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|0
1652057890000|2022-05-09 00:58:10|31.81|31.65|31.83|31.67|31.83|31.67|31.81|31.65|1
1652057910000|2022-05-09 00:58:30|||||||||1
1652057920000|2022-05-09 00:58:40|31.84|31.68|31.83|31.67|31.84|31.68|31.83|31.67|7
1652058050000|2022-05-09 01:00:50|||||||||2
1652058060000|2022-05-09 01:01:00|31.84|31.68|31.83|31.67|31.84|31.68|31.83|31.67|5
1652058070000|2022-05-09 01:01:10|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|1
1652058080000|2022-05-09 01:01:20|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|0
1652058090000|2022-05-09 01:01:30|31.83|31.67|31.83|31.67|31.84|31.68|31.83|31.67|2
1652058110000|2022-05-09 01:01:50|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|0
1652058120000|2022-05-09 01:02:00|31.86|31.7|31.83|31.67|31.86|31.7|31.83|31.67|0
1652058140000|2022-05-09 01:02:20|31.84|31.68|31.86|31.7|31.86|31.7|31.84|31.68|0
1652058150000|2022-05-09 01:02:30|31.84|31.68|31.88|31.72|31.88|31.72|31.84|31.68|0
1652058160000|2022-05-09 01:02:40|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|13
1652058200000|2022-05-09 01:03:20|||||||||1
1652058210000|2022-05-09 01:03:30|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|4
1652058220000|2022-05-09 01:03:40|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|1
1652058240000|2022-05-09 01:04:00|31.93|31.77|31.94|31.78|31.94|31.78|31.93|31.77|4
1652058250000|2022-05-09 01:04:10|||||||||1
1652058260000|2022-05-09 01:04:20|31.96|31.8|31.94|31.78|31.97|31.81|31.94|31.78|4
1652058270000|2022-05-09 01:04:30|31.95|31.79|31.94|31.78|31.95|31.79|31.94|31.78|0
1652058290000|2022-05-09 01:04:50|31.93|31.77|31.94|31.78|31.94|31.78|31.93|31.77|3
1652058300000|2022-05-09 01:05:00|31.93|31.77|31.93|31.77|31.93|31.77|31.93|31.77|1
1652058310000|2022-05-09 01:05:10|||||||||1
1652058320000|2022-05-09 01:05:20|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1652058330000|2022-05-09 01:05:30|31.91|31.75|31.89|31.73|31.91|31.75|31.88|31.72|3
1652058340000|2022-05-09 01:05:40|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|3
1652058350000|2022-05-09 01:05:50|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|6
1652058360000|2022-05-09 01:06:00|31.83|31.67|31.88|31.72|31.88|31.72|31.83|31.67|4
1652058370000|2022-05-09 01:06:10|||||||||5
1652058390000|2022-05-09 01:06:30|31.86|31.7|31.84|31.68|31.86|31.7|31.83|31.67|2
1652058400000|2022-05-09 01:06:40|31.86|31.7|31.86|31.7|31.86|31.7|31.84|31.68|0
1652058410000|2022-05-09 01:06:50|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|0
1652058540000|2022-05-09 01:09:00|31.89|31.73|31.93|31.77|31.93|31.77|31.89|31.73|10
1652058550000|2022-05-09 01:09:10|31.91|31.75|31.89|31.73|31.91|31.75|31.89|31.73|0
1652058570000|2022-05-09 01:09:30|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|0
1652058580000|2022-05-09 01:09:40|31.93|31.77|31.91|31.75|31.93|31.77|31.91|31.75|0
1652058590000|2022-05-09 01:09:50|31.89|31.73|31.93|31.77|31.93|31.77|31.89|31.73|2
1652058600000|2022-05-09 01:10:00|||||||||1
1652058610000|2022-05-09 01:10:10|31.94|31.78|31.93|31.77|31.94|31.78|31.93|31.77|5
1652058620000|2022-05-09 01:10:20|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|0
1652058640000|2022-05-09 01:10:40|31.93|31.77|31.89|31.73|31.93|31.77|31.89|31.73|3
1652058650000|2022-05-09 01:10:50|31.88|31.72|31.88|31.72|31.89|31.73|31.88|31.72|3
1652058690000|2022-05-09 01:11:30|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|1
1652058700000|2022-05-09 01:11:40|31.93|31.77|31.94|31.78|31.94|31.78|31.93|31.77|3
1652058710000|2022-05-09 01:11:50|31.93|31.77|31.94|31.78|31.94|31.78|31.93|31.77|0
1652058720000|2022-05-09 01:12:00|31.93|31.77|31.93|31.77|31.94|31.78|31.93|31.77|3
1652058730000|2022-05-09 01:12:10|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|0
1652058740000|2022-05-09 01:12:20|31.93|31.77|31.93|31.77|31.94|31.78|31.93|31.77|0
1652058760000|2022-05-09 01:12:40|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|3
1652058820000|2022-05-09 01:13:40|31.96|31.8|31.95|31.79|31.98|31.82|31.95|31.79|3
1652058830000|2022-05-09 01:13:50|31.97|31.81|32|31.84|32.04|31.88|31.97|31.81|3
1652058840000|2022-05-09 01:14:00|||||||||9
1652058850000|2022-05-09 01:14:10|31.99|31.83|32|31.84|32|31.84|31.99|31.83|0
1652058860000|2022-05-09 01:14:20|31.99|31.83|32|31.84|32|31.84|31.99|31.83|0
1652058870000|2022-05-09 01:14:30|31.99|31.83|32|31.84|32|31.84|31.99|31.83|2
1652058880000|2022-05-09 01:14:40|31.99|31.83|32|31.84|32|31.84|31.99|31.83|13
1652058900000|2022-05-09 01:15:00|31.99|31.83|31.97|31.81|31.99|31.83|31.94|31.78|21
1652058910000|2022-05-09 01:15:10|31.99|31.83|31.97|31.81|31.99|31.83|31.97|31.81|0
1652058920000|2022-05-09 01:15:20|31.99|31.83|31.94|31.78|31.99|31.83|31.94|31.78|2
1652058930000|2022-05-09 01:15:30|31.93|31.77|31.93|31.77|31.93|31.77|31.93|31.77|1
1652058940000|2022-05-09 01:15:40|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|1
1652058980000|2022-05-09 01:16:20|31.95|31.79|31.95|31.79|31.95|31.79|31.95|31.79|0
1652058990000|2022-05-09 01:16:30|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|0
1652059050000|2022-05-09 01:17:30|||||||||22
1652059110000|2022-05-09 01:18:30|||||||||1
1652059120000|2022-05-09 01:18:40|31.91|31.75|31.89|31.73|31.91|31.75|31.88|31.72|18
1652059130000|2022-05-09 01:18:50|31.88|31.72|31.88|31.72|31.89|31.73|31.88|31.72|2
1652059140000|2022-05-09 01:19:00|31.89|31.73|31.89|31.73|31.89|31.73|31.88|31.72|3
1652059160000|2022-05-09 01:19:20|||||||||6
1652059220000|2022-05-09 01:20:20|31.84|31.68|31.86|31.7|31.86|31.7|31.84|31.68|28
1652059230000|2022-05-09 01:20:30|31.88|31.72|31.86|31.7|31.88|31.72|31.86|31.7|0
1652059240000|2022-05-09 01:20:40|||||||||1
1652059260000|2022-05-09 01:21:00|31.88|31.72|31.86|31.7|31.88|31.72|31.84|31.68|0
1652059270000|2022-05-09 01:21:10|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|2
1652059280000|2022-05-09 01:21:20|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|0
1652059290000|2022-05-09 01:21:30|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|0
1652059300000|2022-05-09 01:21:40|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|1
1652059440000|2022-05-09 01:24:00|31.93|31.77|31.89|31.73|31.93|31.77|31.89|31.73|2
1652059550000|2022-05-09 01:25:50|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|1
1652059570000|2022-05-09 01:26:10|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|3
1652059620000|2022-05-09 01:27:00|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|0
1652059630000|2022-05-09 01:27:10|31.89|31.73|31.94|31.78|31.94|31.78|31.89|31.73|1
1652059640000|2022-05-09 01:27:20|31.93|31.77|31.93|31.77|31.93|31.77|31.93|31.77|0
1652059660000|2022-05-09 01:27:40|31.94|31.78|31.89|31.73|31.94|31.78|31.89|31.73|1
1652059680000|2022-05-09 01:28:00|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|0
1652059690000|2022-05-09 01:28:10|31.93|31.77|31.93|31.77|31.94|31.78|31.93|31.77|1
1652059700000|2022-05-09 01:28:20|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|0
1652059730000|2022-05-09 01:28:50|31.96|31.8|31.97|31.81|31.99|31.83|31.96|31.8|3
1652059740000|2022-05-09 01:29:00|31.98|31.82|31.93|31.77|31.99|31.83|31.93|31.77|1
1652059750000|2022-05-09 01:29:10|31.94|31.78|31.94|31.78|31.94|31.78|31.93|31.77|1
1652059820000|2022-05-09 01:30:20|31.95|31.79|31.95|31.79|31.95|31.79|31.95|31.79|1
1652059830000|2022-05-09 01:30:30|31.97|31.81|31.94|31.78|31.97|31.81|31.94|31.78|0
1652059970000|2022-05-09 01:32:50|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|3
1652060000000|2022-05-09 01:33:20|||||||||6
1652060020000|2022-05-09 01:33:40|||||||||1
1652060050000|2022-05-09 01:34:10|31.88|31.72|31.84|31.68|31.88|31.72|31.84|31.68|2
1652060070000|2022-05-09 01:34:30|31.83|31.67|31.84|31.68|31.84|31.68|31.83|31.67|11
1652060080000|2022-05-09 01:34:40|31.78|31.62|31.81|31.65|31.83|31.67|31.78|31.62|16
1652060090000|2022-05-09 01:34:50|31.83|31.67|31.83|31.67|31.83|31.67|31.79|31.63|1
1652060100000|2022-05-09 01:35:00|||||||||1
1652060130000|2022-05-09 01:35:30|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|6
1652060140000|2022-05-09 01:35:40|31.83|31.67|31.84|31.68|31.84|31.68|31.83|31.67|5
1652060220000|2022-05-09 01:37:00|31.86|31.7|31.86|31.7|31.86|31.7|31.84|31.68|0
1652060230000|2022-05-09 01:37:10|31.88|31.72|31.89|31.73|31.89|31.73|31.88|31.72|4
1652060240000|2022-05-09 01:37:20|31.9|31.74|31.9|31.74|31.92|31.76|31.89|31.73|12
1652060250000|2022-05-09 01:37:30|31.89|31.73|31.89|31.73|31.9|31.74|31.89|31.73|0
1652060270000|2022-05-09 01:37:50|31.9|31.74|31.89|31.73|31.9|31.74|31.89|31.73|2
1652060280000|2022-05-09 01:38:00|31.9|31.74|31.9|31.74|31.9|31.74|31.9|31.74|0
1652060310000|2022-05-09 01:38:30|||||||||2
1652060320000|2022-05-09 01:38:40|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1652060360000|2022-05-09 01:39:20|31.9|31.74|31.9|31.74|31.9|31.74|31.9|31.74|2
1652060380000|2022-05-09 01:39:40|31.92|31.76|31.9|31.74|31.92|31.76|31.9|31.74|0
1652060390000|2022-05-09 01:39:50|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|1
1652060400000|2022-05-09 01:40:00|||||||||1
1652060420000|2022-05-09 01:40:20|31.88|31.72|31.84|31.68|31.88|31.72|31.84|31.68|1
1652060460000|2022-05-09 01:41:00|||||||||3
1652060520000|2022-05-09 01:42:00|31.83|31.67|31.84|31.68|31.84|31.68|31.83|31.67|1
1652060540000|2022-05-09 01:42:20|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|3
1652060550000|2022-05-09 01:42:30|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|1
1652060560000|2022-05-09 01:42:40|31.86|31.7|31.86|31.7|31.88|31.72|31.86|31.7|1
1652060570000|2022-05-09 01:42:50|31.88|31.72|31.88|31.72|31.88|31.72|31.86|31.7|0
1652060580000|2022-05-09 01:43:00|31.86|31.7|31.86|31.7|31.88|31.72|31.86|31.7|0
1652060590000|2022-05-09 01:43:10|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|1
1652060600000|2022-05-09 01:43:20|31.86|31.7|31.84|31.68|31.88|31.72|31.84|31.68|0
1652060610000|2022-05-09 01:43:30|31.86|31.7|31.84|31.68|31.86|31.7|31.84|31.68|1
1652060650000|2022-05-09 01:44:10|31.86|31.7|31.84|31.68|31.86|31.7|31.84|31.68|0
1652060680000|2022-05-09 01:44:40|31.83|31.67|31.83|31.67|31.84|31.68|31.83|31.67|6
1652060710000|2022-05-09 01:45:10|||||||||1
1652060740000|2022-05-09 01:45:40|31.79|31.63|31.78|31.62|31.79|31.63|31.78|31.62|0
1652060750000|2022-05-09 01:45:50|||||||||3
1652060760000|2022-05-09 01:46:00|31.79|31.63|31.79|31.63|31.79|31.63|31.78|31.62|0
1652060770000|2022-05-09 01:46:10|31.82|31.66|31.82|31.66|31.83|31.67|31.79|31.63|5
1652060780000|2022-05-09 01:46:20|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|0
1652060810000|2022-05-09 01:46:50|||||||||1
1652060820000|2022-05-09 01:47:00|31.84|31.68|31.86|31.7|31.86|31.7|31.84|31.68|2
1652060830000|2022-05-09 01:47:10|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|0
1652060840000|2022-05-09 01:47:20|31.86|31.7|31.88|31.72|31.88|31.72|31.86|31.7|0
1652060850000|2022-05-09 01:47:30|31.86|31.7|31.88|31.72|31.88|31.72|31.86|31.7|0
1652060860000|2022-05-09 01:47:40|||||||||2
1652060870000|2022-05-09 01:47:50|||||||||2
1652060890000|2022-05-09 01:48:10|31.86|31.7|31.86|31.7|31.86|31.7|31.84|31.68|0
1652060900000|2022-05-09 01:48:20|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|0
1652060910000|2022-05-09 01:48:30|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|0
1652060920000|2022-05-09 01:48:40|31.84|31.68|31.83|31.67|31.84|31.68|31.83|31.67|0
1652060930000|2022-05-09 01:48:50|31.84|31.68|31.86|31.7|31.86|31.7|31.84|31.68|1
1652060940000|2022-05-09 01:49:00|31.83|31.67|31.86|31.7|31.86|31.7|31.83|31.67|1
1652060950000|2022-05-09 01:49:10|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|0
1652060960000|2022-05-09 01:49:20|||||||||1
1652060970000|2022-05-09 01:49:30|31.86|31.7|31.88|31.72|31.88|31.72|31.86|31.7|0
1652061010000|2022-05-09 01:50:10|||||||||2
1652061020000|2022-05-09 01:50:20|||||||||2
1652061040000|2022-05-09 01:50:40|31.86|31.7|31.84|31.68|31.86|31.7|31.84|31.68|0
1652061050000|2022-05-09 01:50:50|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|0
1652061060000|2022-05-09 01:51:00|||||||||5
1652061070000|2022-05-09 01:51:10|31.79|31.63|31.82|31.66|31.83|31.67|31.79|31.63|2
1652061080000|2022-05-09 01:51:20|31.81|31.65|31.82|31.66|31.82|31.66|31.79|31.63|0
1652061090000|2022-05-09 01:51:30|31.81|31.65|31.81|31.65|31.82|31.66|31.79|31.63|0
1652061100000|2022-05-09 01:51:40|31.82|31.66|31.83|31.67|31.83|31.67|31.82|31.66|0
1652061120000|2022-05-09 01:52:00|||||||||3
1652061130000|2022-05-09 01:52:10|31.87|31.71|31.83|31.67|31.87|31.71|31.83|31.67|1
1652061140000|2022-05-09 01:52:20|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|7
1652061150000|2022-05-09 01:52:30|31.86|31.7|31.84|31.68|31.86|31.7|31.84|31.68|0
1652061180000|2022-05-09 01:53:00|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|1
1652061430000|2022-05-09 01:57:10|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|2
1652061510000|2022-05-09 01:58:30|31.86|31.7|31.83|31.67|31.86|31.7|31.83|31.67|4
1652061520000|2022-05-09 01:58:40|31.84|31.68|31.83|31.67|31.86|31.7|31.83|31.67|0
1652061640000|2022-05-09 02:00:40|||||||||1
1652061710000|2022-05-09 02:01:50|31.86|31.7|31.84|31.68|31.86|31.7|31.83|31.67|4
1652061720000|2022-05-09 02:02:00|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|0
1652061730000|2022-05-09 02:02:10|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|0
1652061750000|2022-05-09 02:02:30|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|0
1652061770000|2022-05-09 02:02:50|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|0
1652061780000|2022-05-09 02:03:00|31.86|31.7|31.88|31.72|31.88|31.72|31.86|31.7|0
1652061800000|2022-05-09 02:03:20|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|0
1652061810000|2022-05-09 02:03:30|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|0
1652061820000|2022-05-09 02:03:40|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|0
1652061830000|2022-05-09 02:03:50|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|0
1652061870000|2022-05-09 02:04:30|||||||||1
1652061880000|2022-05-09 02:04:40|31.89|31.73|31.88|31.72|31.89|31.73|31.88|31.72|3
1652061890000|2022-05-09 02:04:50|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1652061900000|2022-05-09 02:05:00|31.91|31.75|31.89|31.73|31.91|31.75|31.89|31.73|6
1652061920000|2022-05-09 02:05:20|31.88|31.72|31.88|31.72|31.89|31.73|31.88|31.72|1
1652061940000|2022-05-09 02:05:40|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|0
1652061950000|2022-05-09 02:05:50|31.84|31.68|31.88|31.72|31.88|31.72|31.84|31.68|0
1652061960000|2022-05-09 02:06:00|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|0
1652061970000|2022-05-09 02:06:10|31.84|31.68|31.84|31.68|31.86|31.7|31.83|31.67|1
1652061980000|2022-05-09 02:06:20|31.83|31.67|31.83|31.67|31.84|31.68|31.83|31.67|0
1652061990000|2022-05-09 02:06:30|31.84|31.68|31.83|31.67|31.86|31.7|31.83|31.67|0
1652062010000|2022-05-09 02:06:50|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|0
1652062020000|2022-05-09 02:07:00|31.83|31.67|31.84|31.68|31.84|31.68|31.83|31.67|0
1652062030000|2022-05-09 02:07:10|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|0
1652062130000|2022-05-09 02:08:50|||||||||1
1652062200000|2022-05-09 02:10:00|31.84|31.68|31.86|31.7|31.86|31.7|31.84|31.68|1
1652062210000|2022-05-09 02:10:10|31.84|31.68|31.88|31.72|31.88|31.72|31.84|31.68|0
1652062240000|2022-05-09 02:10:40|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|0
1652062250000|2022-05-09 02:10:50|31.84|31.68|31.83|31.67|31.84|31.68|31.83|31.67|1
1652062310000|2022-05-09 02:11:50|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|0
1652062320000|2022-05-09 02:12:00|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|0
1652062340000|2022-05-09 02:12:20|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|0
1652062400000|2022-05-09 02:13:20|||||||||1
1652062410000|2022-05-09 02:13:30|31.89|31.73|31.88|31.72|31.89|31.73|31.88|31.72|1
1652062420000|2022-05-09 02:13:40|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1652062450000|2022-05-09 02:14:10|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|3
1652062470000|2022-05-09 02:14:30|31.86|31.7|31.86|31.7|31.88|31.72|31.86|31.7|0
1652062480000|2022-05-09 02:14:40|31.88|31.72|31.88|31.72|31.88|31.72|31.86|31.7|0
1652062620000|2022-05-09 02:17:00|31.89|31.73|31.88|31.72|31.89|31.73|31.88|31.72|2
1652062740000|2022-05-09 02:19:00|31.84|31.68|31.88|31.72|31.88|31.72|31.84|31.68|6
1652062760000|2022-05-09 02:19:20|31.85|31.69|31.83|31.67|31.85|31.69|31.83|31.67|1
1652062770000|2022-05-09 02:19:30|31.84|31.68|31.88|31.72|31.88|31.72|31.84|31.68|0
1652062780000|2022-05-09 02:19:40|31.87|31.71|31.86|31.7|31.87|31.71|31.85|31.69|0
1652062790000|2022-05-09 02:19:50|31.85|31.69|31.86|31.7|31.86|31.7|31.85|31.69|0
1652062800000|2022-05-09 02:20:00|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|0
1652062940000|2022-05-09 02:22:20|||||||||2
1652062960000|2022-05-09 02:22:40|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1652062970000|2022-05-09 02:22:50|31.88|31.72|31.89|31.73|31.89|31.73|31.88|31.72|0
1652062980000|2022-05-09 02:23:00|31.88|31.72|31.89|31.73|31.89|31.73|31.88|31.72|0
1652062990000|2022-05-09 02:23:10|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|0
1652063060000|2022-05-09 02:24:20|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|1
1652063070000|2022-05-09 02:24:30|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|0
1652063180000|2022-05-09 02:26:20|||||||||2
1652063190000|2022-05-09 02:26:30|||||||||1
1652063340000|2022-05-09 02:29:00|31.89|31.73|31.91|31.75|31.93|31.77|31.89|31.73|4
1652063370000|2022-05-09 02:29:30|31.89|31.73|31.88|31.72|31.89|31.73|31.88|31.72|3
1652063380000|2022-05-09 02:29:40|31.89|31.73|31.88|31.72|31.89|31.73|31.88|31.72|0
1652063400000|2022-05-09 02:30:00|31.89|31.73|31.89|31.73|31.89|31.73|31.88|31.72|0
1652063410000|2022-05-09 02:30:10|31.88|31.72|31.89|31.73|31.89|31.73|31.88|31.72|0
1652063430000|2022-05-09 02:30:30|31.91|31.75|31.89|31.73|31.91|31.75|31.89|31.73|0
1652063440000|2022-05-09 02:30:40|31.91|31.75|31.93|31.77|31.93|31.77|31.91|31.75|0
1652063460000|2022-05-09 02:31:00|||||||||1
1652063480000|2022-05-09 02:31:20|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|0
1652063520000|2022-05-09 02:32:00|31.89|31.73|31.88|31.72|31.89|31.73|31.88|31.72|1
1652063530000|2022-05-09 02:32:10|31.89|31.73|31.89|31.73|31.89|31.73|31.88|31.72|0
1652063540000|2022-05-09 02:32:20|31.88|31.72|31.89|31.73|31.89|31.73|31.88|31.72|0
1652063570000|2022-05-09 02:32:50|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|3
1652063690000|2022-05-09 02:34:50|||||||||1
1652063700000|2022-05-09 02:35:00|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1652063770000|2022-05-09 02:36:10|31.91|31.75|31.93|31.77|31.93|31.77|31.91|31.75|0
1652063780000|2022-05-09 02:36:20|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|0
1652063810000|2022-05-09 02:36:50|31.93|31.77|31.93|31.77|31.93|31.77|31.93|31.77|0
1652063850000|2022-05-09 02:37:30|31.91|31.75|31.89|31.73|31.91|31.75|31.89|31.73|0
1652063860000|2022-05-09 02:37:40|31.91|31.75|31.89|31.73|31.91|31.75|31.89|31.73|0
1652063880000|2022-05-09 02:38:00|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|0
1652063890000|2022-05-09 02:38:10|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1652063900000|2022-05-09 02:38:20|31.91|31.75|31.91|31.75|31.91|31.75|31.89|31.73|0
1652063910000|2022-05-09 02:38:30|31.89|31.73|31.91|31.75|31.91|31.75|31.89|31.73|0
1652063920000|2022-05-09 02:38:40|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1652063940000|2022-05-09 02:39:00|31.88|31.72|31.89|31.73|31.89|31.73|31.88|31.72|2
1652064040000|2022-05-09 02:40:40|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|4
1652064050000|2022-05-09 02:40:50|31.89|31.73|31.89|31.73|31.89|31.73|31.88|31.72|0
1652064060000|2022-05-09 02:41:00|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|0
1652064070000|2022-05-09 02:41:10|||||||||3
1652064080000|2022-05-09 02:41:20|||||||||1
1652064100000|2022-05-09 02:41:40|||||||||1
1652064110000|2022-05-09 02:41:50|||||||||2
1652064120000|2022-05-09 02:42:00|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1652064130000|2022-05-09 02:42:10|31.88|31.72|31.88|31.72|31.89|31.73|31.88|31.72|0
1652064140000|2022-05-09 02:42:20|31.89|31.73|31.89|31.73|31.89|31.73|31.88|31.72|0
1652064180000|2022-05-09 02:43:00|31.91|31.75|31.93|31.77|31.93|31.77|31.91|31.75|2
1652064190000|2022-05-09 02:43:10|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|0
1652064200000|2022-05-09 02:43:20|31.89|31.73|31.91|31.75|31.91|31.75|31.89|31.73|0
1652064210000|2022-05-09 02:43:30|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1652064240000|2022-05-09 02:44:00|31.91|31.75|31.91|31.75|31.91|31.75|31.89|31.73|0
1652064270000|2022-05-09 02:44:30|31.89|31.73|31.91|31.75|31.91|31.75|31.89|31.73|0
1652064280000|2022-05-09 02:44:40|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1652064290000|2022-05-09 02:44:50|31.91|31.75|31.93|31.77|31.93|31.77|31.91|31.75|0
1652064300000|2022-05-09 02:45:00|||||||||1
1652064310000|2022-05-09 02:45:10|31.91|31.75|31.89|31.73|31.91|31.75|31.89|31.73|0
1652064390000|2022-05-09 02:46:30|31.91|31.75|31.89|31.73|31.91|31.75|31.89|31.73|0
1652064420000|2022-05-09 02:47:00|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|0
1652064430000|2022-05-09 02:47:10|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1652064510000|2022-05-09 02:48:30|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|0
1652064520000|2022-05-09 02:48:40|31.89|31.73|31.89|31.73|31.91|31.75|31.89|31.73|0
1652064550000|2022-05-09 02:49:10|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|0
1652064560000|2022-05-09 02:49:20|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1652064590000|2022-05-09 02:49:50|31.91|31.75|31.91|31.75|31.91|31.75|31.89|31.73|0
1652064650000|2022-05-09 02:50:50|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1652064670000|2022-05-09 02:51:10|||||||||1
1652064680000|2022-05-09 02:51:20|||||||||2
1652064700000|2022-05-09 02:51:40|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|0
1652064710000|2022-05-09 02:51:50|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1652064820000|2022-05-09 02:53:40|||||||||1
1652064880000|2022-05-09 02:54:40|||||||||1
1652064900000|2022-05-09 02:55:00|31.88|31.72|31.88|31.72|31.89|31.73|31.88|31.72|2
1652064910000|2022-05-09 02:55:10|||||||||1
1652064960000|2022-05-09 02:56:00|||||||||1
1652064990000|2022-05-09 02:56:30|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|3
1652065050000|2022-05-09 02:57:30|||||||||1
1652065200000|2022-05-09 03:00:00|31.81|31.65|31.8|31.64|31.81|31.65|31.8|31.64|3
1652065210000|2022-05-09 03:00:10|31.81|31.65|31.83|31.67|31.83|31.67|31.81|31.65|0
1652065220000|2022-05-09 03:00:20|31.81|31.65|31.78|31.62|31.83|31.67|31.78|31.62|0
1652065250000|2022-05-09 03:00:50|31.8|31.64|31.8|31.64|31.8|31.64|31.8|31.64|0
1652065260000|2022-05-09 03:01:00|31.78|31.62|31.83|31.67|31.83|31.67|31.78|31.62|1
1652065270000|2022-05-09 03:01:10|31.81|31.65|31.78|31.62|31.81|31.65|31.78|31.62|0
1652065290000|2022-05-09 03:01:30|31.8|31.64|31.81|31.65|31.81|31.65|31.8|31.64|0
1652065300000|2022-05-09 03:01:40|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|0
1652065320000|2022-05-09 03:02:00|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|0
1652065330000|2022-05-09 03:02:10|31.8|31.64|31.81|31.65|31.81|31.65|31.8|31.64|1
1652065350000|2022-05-09 03:02:30|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|0
1652065380000|2022-05-09 03:03:00|31.81|31.65|31.8|31.64|31.81|31.65|31.78|31.62|1
1652065390000|2022-05-09 03:03:10|31.81|31.65|31.78|31.62|31.81|31.65|31.78|31.62|0
1652065410000|2022-05-09 03:03:30|31.79|31.63|31.81|31.65|31.81|31.65|31.79|31.63|0
1652065420000|2022-05-09 03:03:40|31.79|31.63|31.81|31.65|31.81|31.65|31.79|31.63|0
1652065430000|2022-05-09 03:03:50|31.83|31.67|31.81|31.65|31.83|31.67|31.81|31.65|0
1652065470000|2022-05-09 03:04:30|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|0
1652065520000|2022-05-09 03:05:20|31.73|31.57|31.73|31.57|31.73|31.57|31.73|31.57|3
1652065540000|2022-05-09 03:05:40|31.71|31.55|31.71|31.55|31.71|31.55|31.69|31.53|1
1652065550000|2022-05-09 03:05:50|31.69|31.53|31.68|31.52|31.69|31.53|31.68|31.52|0
1652065560000|2022-05-09 03:06:00|31.69|31.53|31.61|31.45|31.69|31.53|31.61|31.45|31
1652065570000|2022-05-09 03:06:10|31.65|31.49|31.66|31.5|31.66|31.5|31.61|31.45|16
1652065580000|2022-05-09 03:06:20|31.65|31.49|31.66|31.5|31.66|31.5|31.65|31.49|0
1652065630000|2022-05-09 03:07:10|31.68|31.52|31.66|31.5|31.68|31.52|31.66|31.5|3
1652065640000|2022-05-09 03:07:20|31.68|31.52|31.66|31.5|31.68|31.52|31.66|31.5|1
1652065650000|2022-05-09 03:07:30|31.67|31.51|31.69|31.53|31.69|31.53|31.67|31.51|3
1652065670000|2022-05-09 03:07:50|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|0
1652065680000|2022-05-09 03:08:00|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|0
1652065790000|2022-05-09 03:09:50|31.68|31.52|31.69|31.53|31.69|31.53|31.68|31.52|0
1652065800000|2022-05-09 03:10:00|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|0
1652065810000|2022-05-09 03:10:10|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|0
1652065830000|2022-05-09 03:10:30|31.71|31.55|31.71|31.55|31.71|31.55|31.69|31.53|0
1652065840000|2022-05-09 03:10:40|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|0
1652065850000|2022-05-09 03:10:50|31.68|31.52|31.68|31.52|31.68|31.52|31.68|31.52|0
1652065860000|2022-05-09 03:11:00|31.67|31.51|31.66|31.5|31.67|31.51|31.66|31.5|3
1652065900000|2022-05-09 03:11:40|31.67|31.51|31.66|31.5|31.67|31.51|31.66|31.5|1
1652065940000|2022-05-09 03:12:20|31.67|31.51|31.67|31.51|31.67|31.51|31.67|31.51|1
1652065950000|2022-05-09 03:12:30|31.68|31.52|31.68|31.52|31.68|31.52|31.68|31.52|0
1652065980000|2022-05-09 03:13:00|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|0
1652065990000|2022-05-09 03:13:10|31.68|31.52|31.69|31.53|31.69|31.53|31.68|31.52|1
1652066000000|2022-05-09 03:13:20|31.68|31.52|31.68|31.52|31.68|31.52|31.68|31.52|0
1652066030000|2022-05-09 03:13:50|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|0
1652066110000|2022-05-09 03:15:10|31.69|31.53|31.68|31.52|31.69|31.53|31.68|31.52|0
1652066120000|2022-05-09 03:15:20|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|0
1652066130000|2022-05-09 03:15:30|31.68|31.52|31.68|31.52|31.68|31.52|31.68|31.52|0
1652066140000|2022-05-09 03:15:40|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|0
1652066150000|2022-05-09 03:15:50|31.68|31.52|31.68|31.52|31.68|31.52|31.68|31.52|0
1652066280000|2022-05-09 03:18:00|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|0
1652066310000|2022-05-09 03:18:30|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|8
1652066330000|2022-05-09 03:18:50|31.65|31.49|31.61|31.45|31.65|31.49|31.61|31.45|7
1652066350000|2022-05-09 03:19:10|31.64|31.48|31.64|31.48|31.64|31.48|31.64|31.48|1
1652066360000|2022-05-09 03:19:20|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|0
1652066470000|2022-05-09 03:21:10|||||||||1
1652066480000|2022-05-09 03:21:20|31.64|31.48|31.61|31.45|31.64|31.48|31.61|31.45|3
1652066490000|2022-05-09 03:21:30|31.63|31.47|31.63|31.47|31.63|31.47|31.63|31.47|0
1652066500000|2022-05-09 03:21:40|31.64|31.48|31.63|31.47|31.65|31.49|31.63|31.47|1
1652066510000|2022-05-09 03:21:50|31.65|31.49|31.63|31.47|31.65|31.49|31.63|31.47|1
1652066520000|2022-05-09 03:22:00|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|0
1652066530000|2022-05-09 03:22:10|31.63|31.47|31.61|31.45|31.63|31.47|31.61|31.45|0
1652066540000|2022-05-09 03:22:20|31.63|31.47|31.61|31.45|31.63|31.47|31.61|31.45|0
1652066590000|2022-05-09 03:23:10|31.65|31.49|31.63|31.47|31.65|31.49|31.63|31.47|1
1652066610000|2022-05-09 03:23:30|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|0
1652066620000|2022-05-09 03:23:40|31.63|31.47|31.61|31.45|31.63|31.47|31.61|31.45|0
1652066710000|2022-05-09 03:25:10|31.6|31.44|31.6|31.44|31.6|31.44|31.6|31.44|1
1652066720000|2022-05-09 03:25:20|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|0
1652066810000|2022-05-09 03:26:50|||||||||1
1652066820000|2022-05-09 03:27:00|31.6|31.44|31.6|31.44|31.6|31.44|31.6|31.44|1
1652066830000|2022-05-09 03:27:10|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|0
1652067060000|2022-05-09 03:31:00|31.6|31.44|31.6|31.44|31.6|31.44|31.6|31.44|0
1652067070000|2022-05-09 03:31:10|31.55|31.39|31.58|31.42|31.6|31.44|31.55|31.39|1
1652067080000|2022-05-09 03:31:20|31.56|31.4|31.6|31.44|31.6|31.44|31.55|31.39|1
1652067090000|2022-05-09 03:31:30|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|2
1652067100000|2022-05-09 03:31:40|31.6|31.44|31.6|31.44|31.61|31.45|31.6|31.44|2
1652067110000|2022-05-09 03:31:50|31.61|31.45|31.6|31.44|31.61|31.45|31.6|31.44|0
1652067130000|2022-05-09 03:32:10|31.58|31.42|31.6|31.44|31.6|31.44|31.58|31.42|0
1652067150000|2022-05-09 03:32:30|31.58|31.42|31.58|31.42|31.58|31.42|31.58|31.42|0
1652067160000|2022-05-09 03:32:40|31.6|31.44|31.6|31.44|31.6|31.44|31.6|31.44|0
1652067180000|2022-05-09 03:33:00|31.58|31.42|31.58|31.42|31.58|31.42|31.58|31.42|0
1652067190000|2022-05-09 03:33:10|31.6|31.44|31.6|31.44|31.6|31.44|31.6|31.44|0
1652067210000|2022-05-09 03:33:30|31.58|31.42|31.6|31.44|31.6|31.44|31.57|31.41|1
1652067220000|2022-05-09 03:33:40|||||||||1
1652067370000|2022-05-09 03:36:10|||||||||1
1652067390000|2022-05-09 03:36:30|31.61|31.45|31.61|31.45|31.61|31.45|31.6|31.44|4
1652067400000|2022-05-09 03:36:40|31.6|31.44|31.61|31.45|31.61|31.45|31.6|31.44|0
1652067420000|2022-05-09 03:37:00|31.6|31.44|31.61|31.45|31.61|31.45|31.6|31.44|0
1652067500000|2022-05-09 03:38:20|31.6|31.44|31.6|31.44|31.6|31.44|31.6|31.44|2
1652067510000|2022-05-09 03:38:30|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|0
1652067590000|2022-05-09 03:39:50|31.6|31.44|31.6|31.44|31.6|31.44|31.6|31.44|0
1652067800000|2022-05-09 03:43:20|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|2
1652067810000|2022-05-09 03:43:30|31.63|31.47|31.65|31.49|31.65|31.49|31.63|31.47|0
1652067830000|2022-05-09 03:43:50|31.66|31.5|31.63|31.47|31.66|31.5|31.63|31.47|1
1652067840000|2022-05-09 03:44:00|31.65|31.49|31.63|31.47|31.65|31.49|31.63|31.47|0
1652067880000|2022-05-09 03:44:40|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|0
1652067900000|2022-05-09 03:45:00|31.63|31.47|31.63|31.47|31.63|31.47|31.63|31.47|0
1652067910000|2022-05-09 03:45:10|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|0
1652068010000|2022-05-09 03:46:50|31.63|31.47|31.63|31.47|31.63|31.47|31.63|31.47|0
1652068020000|2022-05-09 03:47:00|31.65|31.49|31.63|31.47|31.65|31.49|31.63|31.47|0
1652068030000|2022-05-09 03:47:10|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|0
1652068080000|2022-05-09 03:48:00|31.63|31.47|31.63|31.47|31.63|31.47|31.63|31.47|0
1652068090000|2022-05-09 03:48:10|31.65|31.49|31.65|31.49|31.65|31.49|31.65|31.49|0
1652068100000|2022-05-09 03:48:20|31.63|31.47|31.63|31.47|31.63|31.47|31.63|31.47|0
1652068110000|2022-05-09 03:48:30|31.61|31.45|31.63|31.47|31.63|31.47|31.61|31.45|0
1652068120000|2022-05-09 03:48:40|31.65|31.49|31.66|31.5|31.66|31.5|31.65|31.49|1
1652068130000|2022-05-09 03:48:50|31.65|31.49|31.66|31.5|31.66|31.5|31.65|31.49|0
1652068170000|2022-05-09 03:49:30|31.65|31.49|31.65|31.49|31.65|31.49|31.65|31.49|0
1652068180000|2022-05-09 03:49:40|31.66|31.5|31.65|31.49|31.66|31.5|31.65|31.49|0
1652068190000|2022-05-09 03:49:50|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|0
1652068200000|2022-05-09 03:50:00|||||||||1
1652068280000|2022-05-09 03:51:20|31.61|31.45|31.63|31.47|31.63|31.47|31.61|31.45|3
1652068300000|2022-05-09 03:51:40|31.61|31.45|31.63|31.47|31.63|31.47|31.61|31.45|0
1652068310000|2022-05-09 03:51:50|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|0
1652068330000|2022-05-09 03:52:10|31.63|31.47|31.63|31.47|31.63|31.47|31.63|31.47|0
1652068360000|2022-05-09 03:52:40|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|0
1652068440000|2022-05-09 03:54:00|31.6|31.44|31.6|31.44|31.6|31.44|31.6|31.44|2
1652068460000|2022-05-09 03:54:20|31.61|31.45|31.6|31.44|31.61|31.45|31.6|31.44|2
1652068470000|2022-05-09 03:54:30|31.61|31.45|31.6|31.44|31.61|31.45|31.6|31.44|0
1652068480000|2022-05-09 03:54:40|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|0
1652068580000|2022-05-09 03:56:20|31.6|31.44|31.61|31.45|31.61|31.45|31.6|31.44|0
1652068670000|2022-05-09 03:57:50|31.6|31.44|31.61|31.45|31.61|31.45|31.6|31.44|0
1652068680000|2022-05-09 03:58:00|31.6|31.44|31.61|31.45|31.61|31.45|31.6|31.44|0
1652068730000|2022-05-09 03:58:50|31.6|31.44|31.6|31.44|31.6|31.44|31.6|31.44|0
1652068740000|2022-05-09 03:59:00|31.61|31.45|31.6|31.44|31.61|31.45|31.6|31.44|0
1652068790000|2022-05-09 03:59:50|||||||||1
1652068800000|2022-05-09 04:00:00|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|0
1652068820000|2022-05-09 04:00:20|31.6|31.44|31.61|31.45|31.61|31.45|31.6|31.44|0
1652068920000|2022-05-09 04:02:00|31.63|31.47|31.63|31.47|31.63|31.47|31.63|31.47|0
1652068940000|2022-05-09 04:02:20|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|0
1652068950000|2022-05-09 04:02:30|31.63|31.47|31.63|31.47|31.63|31.47|31.63|31.47|0
1652068960000|2022-05-09 04:02:40|31.65|31.49|31.63|31.47|31.65|31.49|31.63|31.47|0
1652068980000|2022-05-09 04:03:00|31.65|31.49|31.61|31.45|31.65|31.49|31.61|31.45|0
1652068990000|2022-05-09 04:03:10|31.65|31.49|31.65|31.49|31.65|31.49|31.65|31.49|0
1652069000000|2022-05-09 04:03:20|31.63|31.47|31.61|31.45|31.63|31.47|31.61|31.45|0
1652069020000|2022-05-09 04:03:40|31.65|31.49|31.63|31.47|31.65|31.49|31.63|31.47|0
1652069030000|2022-05-09 04:03:50|31.65|31.49|31.65|31.49|31.65|31.49|31.65|31.49|0
1652069040000|2022-05-09 04:04:00|31.63|31.47|31.63|31.47|31.63|31.47|31.63|31.47|0
1652069050000|2022-05-09 04:04:10|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|0
1652069210000|2022-05-09 04:06:50|31.6|31.44|31.6|31.44|31.6|31.44|31.6|31.44|1
1652069220000|2022-05-09 04:07:00|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|0
1652069280000|2022-05-09 04:08:00|31.6|31.44|31.6|31.44|31.6|31.44|31.6|31.44|0
1652069310000|2022-05-09 04:08:30|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|0
1652069340000|2022-05-09 04:09:00|31.6|31.44|31.61|31.45|31.61|31.45|31.6|31.44|0
1652069350000|2022-05-09 04:09:10|31.6|31.44|31.6|31.44|31.6|31.44|31.6|31.44|0
1652069360000|2022-05-09 04:09:20|31.56|31.4|31.58|31.42|31.58|31.42|31.56|31.4|0
1652069380000|2022-05-09 04:09:40|31.6|31.44|31.6|31.44|31.6|31.44|31.6|31.44|0
1652069390000|2022-05-09 04:09:50|||||||||1
1652069400000|2022-05-09 04:10:00|31.61|31.45|31.6|31.44|31.61|31.45|31.6|31.44|0
1652069410000|2022-05-09 04:10:10|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|0
1652070000000|2022-05-09 04:20:00|||||||||1
1652070020000|2022-05-09 04:20:20|31.6|31.44|31.6|31.44|31.6|31.44|31.6|31.44|8
1652070030000|2022-05-09 04:20:30|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|0
1652070160000|2022-05-09 04:22:40|31.62|31.46|31.61|31.45|31.62|31.46|31.61|31.45|1
1652070620000|2022-05-09 04:30:20|31.62|31.46|31.62|31.46|31.62|31.46|31.62|31.46|6
1652070630000|2022-05-09 04:30:30|31.64|31.48|31.64|31.48|31.64|31.48|31.64|31.48|0
1652070640000|2022-05-09 04:30:40|31.66|31.5|31.64|31.48|31.66|31.5|31.64|31.48|0
1652070650000|2022-05-09 04:30:50|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|0
1652070660000|2022-05-09 04:31:00|31.64|31.48|31.64|31.48|31.64|31.48|31.64|31.48|0
1652070670000|2022-05-09 04:31:10|31.66|31.5|31.64|31.48|31.66|31.5|31.64|31.48|0
1652070680000|2022-05-09 04:31:20|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|0
1652070700000|2022-05-09 04:31:40|31.64|31.48|31.64|31.48|31.64|31.48|31.64|31.48|0
1652070730000|2022-05-09 04:32:10|31.66|31.5|31.64|31.48|31.66|31.5|31.64|31.48|0
1652070740000|2022-05-09 04:32:20|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|0
1652070750000|2022-05-09 04:32:30|31.64|31.48|31.66|31.5|31.66|31.5|31.64|31.48|0
1652070770000|2022-05-09 04:32:50|31.64|31.48|31.64|31.48|31.64|31.48|31.64|31.48|0
1652070780000|2022-05-09 04:33:00|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|0
1652070820000|2022-05-09 04:33:40|31.64|31.48|31.66|31.5|31.66|31.5|31.64|31.48|0
1652070850000|2022-05-09 04:34:10|31.64|31.48|31.64|31.48|31.64|31.48|31.64|31.48|0
1652070900000|2022-05-09 04:35:00|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|0
1652071040000|2022-05-09 04:37:20|31.64|31.48|31.66|31.5|31.66|31.5|31.64|31.48|0
1652071180000|2022-05-09 04:39:40|||||||||1
1652071280000|2022-05-09 04:41:20|||||||||1
1652071300000|2022-05-09 04:41:40|||||||||2
1652071380000|2022-05-09 04:43:00|||||||||1
1652071660000|2022-05-09 04:47:40|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|4
1652071670000|2022-05-09 04:47:50|31.64|31.48|31.64|31.48|31.64|31.48|31.64|31.48|1
1652071680000|2022-05-09 04:48:00|31.62|31.46|31.62|31.46|31.62|31.46|31.61|31.45|0
1652071690000|2022-05-09 04:48:10|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|0
1652071700000|2022-05-09 04:48:20|31.62|31.46|31.64|31.48|31.64|31.48|31.62|31.46|0
1652071710000|2022-05-09 04:48:30|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|0
1652072230000|2022-05-09 04:57:10|||||||||2
1652072270000|2022-05-09 04:57:50|31.67|31.51|31.67|31.51|31.67|31.51|31.67|31.51|7
1652072280000|2022-05-09 04:58:00|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|3
1652072290000|2022-05-09 04:58:10|31.67|31.51|31.67|31.51|31.67|31.51|31.67|31.51|3
1652072390000|2022-05-09 04:59:50|31.71|31.55|31.71|31.55|31.72|31.56|31.71|31.55|0
1652072400000|2022-05-09 05:00:00|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|0
1652072410000|2022-05-09 05:00:10|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|0
1652072420000|2022-05-09 05:00:20|31.69|31.53|31.71|31.55|31.71|31.55|31.69|31.53|0
1652072430000|2022-05-09 05:00:30|31.72|31.56|31.72|31.56|31.72|31.56|31.72|31.56|0
1652072440000|2022-05-09 05:00:40|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|0
1652072450000|2022-05-09 05:00:50|31.72|31.56|31.72|31.56|31.72|31.56|31.72|31.56|1
1652072460000|2022-05-09 05:01:00|31.71|31.55|31.71|31.55|31.72|31.56|31.71|31.55|0
1652072470000|2022-05-09 05:01:10|31.72|31.56|31.71|31.55|31.72|31.56|31.71|31.55|0
1652072480000|2022-05-09 05:01:20|31.72|31.56|31.71|31.55|31.72|31.56|31.71|31.55|0
1652072520000|2022-05-09 05:02:00|31.72|31.56|31.72|31.56|31.72|31.56|31.72|31.56|0
1652072530000|2022-05-09 05:02:10|31.71|31.55|31.72|31.56|31.72|31.56|31.71|31.55|1
1652072630000|2022-05-09 05:03:50|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|0
1652072640000|2022-05-09 05:04:00|31.72|31.56|31.71|31.55|31.72|31.56|31.71|31.55|0
1652072650000|2022-05-09 05:04:10|31.72|31.56|31.71|31.55|31.72|31.56|31.71|31.55|0
1652072700000|2022-05-09 05:05:00|31.72|31.56|31.72|31.56|31.72|31.56|31.72|31.56|0
1652072780000|2022-05-09 05:06:20|31.71|31.55|31.67|31.51|31.71|31.55|31.67|31.51|4
1652072790000|2022-05-09 05:06:30|31.69|31.53|31.71|31.55|31.71|31.55|31.69|31.53|0
1652072810000|2022-05-09 05:06:50|31.69|31.53|31.71|31.55|31.71|31.55|31.69|31.53|0
1652072860000|2022-05-09 05:07:40|31.69|31.53|31.66|31.5|31.69|31.53|31.65|31.49|9
1652072870000|2022-05-09 05:07:50|31.65|31.49|31.66|31.5|31.66|31.5|31.61|31.45|2
1652072880000|2022-05-09 05:08:00|31.65|31.49|31.61|31.45|31.66|31.5|31.61|31.45|1
1652072890000|2022-05-09 05:08:10|31.63|31.47|31.63|31.47|31.63|31.47|31.63|31.47|0
1652072900000|2022-05-09 05:08:20|31.65|31.49|31.63|31.47|31.65|31.49|31.61|31.45|1
1652072910000|2022-05-09 05:08:30|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|0
1652072950000|2022-05-09 05:09:10|31.63|31.47|31.61|31.45|31.64|31.48|31.61|31.45|0
1652072990000|2022-05-09 05:09:50|31.63|31.47|31.63|31.47|31.64|31.48|31.63|31.47|0
1652073000000|2022-05-09 05:10:00|31.65|31.49|31.65|31.49|31.65|31.49|31.65|31.49|1
1652073010000|2022-05-09 05:10:10|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|0
1652073040000|2022-05-09 05:10:40|31.67|31.51|31.67|31.51|31.67|31.51|31.67|31.51|1
1652073050000|2022-05-09 05:10:50|31.69|31.53|31.66|31.5|31.69|31.53|31.66|31.5|1
1652073100000|2022-05-09 05:11:40|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|5
1652073120000|2022-05-09 05:12:00|31.72|31.56|31.74|31.58|31.76|31.6|31.72|31.56|4
1652073130000|2022-05-09 05:12:10|31.72|31.56|31.72|31.56|31.74|31.58|31.72|31.56|0
1652073170000|2022-05-09 05:12:50|31.74|31.58|31.72|31.56|31.74|31.58|31.72|31.56|0
1652073180000|2022-05-09 05:13:00|||||||||1
1652073190000|2022-05-09 05:13:10|31.71|31.55|31.72|31.56|31.72|31.56|31.71|31.55|1
1652073240000|2022-05-09 05:14:00|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|2
1652073270000|2022-05-09 05:14:30|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|0
1652073280000|2022-05-09 05:14:40|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|0
1652073350000|2022-05-09 05:15:50|31.69|31.53|31.71|31.55|31.71|31.55|31.69|31.53|0
1652073370000|2022-05-09 05:16:10|31.72|31.56|31.72|31.56|31.72|31.56|31.72|31.56|1
1652073420000|2022-05-09 05:17:00|||||||||1
1652073440000|2022-05-09 05:17:20|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|0
1652073450000|2022-05-09 05:17:30|31.72|31.56|31.72|31.56|31.72|31.56|31.72|31.56|0
1652073460000|2022-05-09 05:17:40|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|0
1652073480000|2022-05-09 05:18:00|31.72|31.56|31.72|31.56|31.72|31.56|31.72|31.56|0
1652073520000|2022-05-09 05:18:40|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|1
1652073530000|2022-05-09 05:18:50|31.77|31.61|31.74|31.58|31.77|31.61|31.74|31.58|1
1652073540000|2022-05-09 05:19:00|31.76|31.6|31.74|31.58|31.77|31.61|31.74|31.58|0
1652073550000|2022-05-09 05:19:10|31.72|31.56|31.72|31.56|31.72|31.56|31.72|31.56|0
1652073600000|2022-05-09 05:20:00|||||||||4
1652073670000|2022-05-09 05:21:10|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|0
1652073680000|2022-05-09 05:21:20|31.72|31.56|31.72|31.56|31.72|31.56|31.72|31.56|4
1652073720000|2022-05-09 05:22:00|||||||||1
1652073800000|2022-05-09 05:23:20|31.71|31.55|31.72|31.56|31.72|31.56|31.71|31.55|2
1652073920000|2022-05-09 05:25:20|31.75|31.59|31.75|31.59|31.75|31.59|31.72|31.56|1
1652073930000|2022-05-09 05:25:30|31.72|31.56|31.72|31.56|31.72|31.56|31.72|31.56|0
1652074260000|2022-05-09 05:31:00|31.71|31.55|31.67|31.51|31.71|31.55|31.67|31.51|23
1652074270000|2022-05-09 05:31:10|31.69|31.53|31.71|31.55|31.71|31.55|31.69|31.53|0
1652074280000|2022-05-09 05:31:20|31.72|31.56|31.72|31.56|31.72|31.56|31.72|31.56|1
1652074300000|2022-05-09 05:31:40|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|0
1652074310000|2022-05-09 05:31:50|31.69|31.53|31.71|31.55|31.72|31.56|31.69|31.53|0
1652074320000|2022-05-09 05:32:00|31.69|31.53|31.67|31.51|31.69|31.53|31.67|31.51|0
1652074330000|2022-05-09 05:32:10|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|0
1652074340000|2022-05-09 05:32:20|31.67|31.51|31.69|31.53|31.69|31.53|31.67|31.51|0
1652074350000|2022-05-09 05:32:30|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|0
1652074360000|2022-05-09 05:32:40|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|0
1652074370000|2022-05-09 05:32:50|31.67|31.51|31.67|31.51|31.69|31.53|31.67|31.51|0
1652074380000|2022-05-09 05:33:00|31.69|31.53|31.67|31.51|31.69|31.53|31.67|31.51|0
1652074400000|2022-05-09 05:33:20|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|0
1652074410000|2022-05-09 05:33:30|31.67|31.51|31.67|31.51|31.69|31.53|31.67|31.51|0
1652074420000|2022-05-09 05:33:40|31.69|31.53|31.72|31.56|31.72|31.56|31.69|31.53|1
1652074430000|2022-05-09 05:33:50|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|1
1652074440000|2022-05-09 05:34:00|31.72|31.56|31.69|31.53|31.72|31.56|31.69|31.53|0
1652074450000|2022-05-09 05:34:10|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|0
1652074460000|2022-05-09 05:34:20|31.72|31.56|31.71|31.55|31.72|31.56|31.71|31.55|2
1652074470000|2022-05-09 05:34:30|31.72|31.56|31.72|31.56|31.72|31.56|31.72|31.56|0
1652074550000|2022-05-09 05:35:50|31.77|31.61|31.77|31.61|31.77|31.61|31.77|31.61|2
1652074560000|2022-05-09 05:36:00|31.76|31.6|31.77|31.61|31.77|31.61|31.74|31.58|0
1652074580000|2022-05-09 05:36:20|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|0
1652074590000|2022-05-09 05:36:30|31.76|31.6|31.73|31.57|31.76|31.6|31.73|31.57|1
1652074600000|2022-05-09 05:36:40|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|0
1652074610000|2022-05-09 05:36:50|31.73|31.57|31.74|31.58|31.74|31.58|31.73|31.57|0
1652074620000|2022-05-09 05:37:00|31.73|31.57|31.72|31.56|31.73|31.57|31.72|31.56|0
1652074640000|2022-05-09 05:37:20|||||||||1
1652074650000|2022-05-09 05:37:30|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|0
1652074660000|2022-05-09 05:37:40|31.69|31.53|31.72|31.56|31.72|31.56|31.69|31.53|0
1652074690000|2022-05-09 05:38:10|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|0
1652074700000|2022-05-09 05:38:20|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|0
1652074710000|2022-05-09 05:38:30|31.69|31.53|31.67|31.51|31.71|31.55|31.67|31.51|0
1652074740000|2022-05-09 05:39:00|31.66|31.5|31.67|31.51|31.67|31.51|31.66|31.5|4
1652074770000|2022-05-09 05:39:30|31.71|31.55|31.71|31.55|31.72|31.56|31.71|31.55|2
1652074780000|2022-05-09 05:39:40|31.72|31.56|31.71|31.55|31.72|31.56|31.71|31.55|0
1652074790000|2022-05-09 05:39:50|31.72|31.56|31.72|31.56|31.72|31.56|31.71|31.55|2
1652074830000|2022-05-09 05:40:30|31.74|31.58|31.77|31.61|31.77|31.61|31.73|31.57|2
1652074840000|2022-05-09 05:40:40|31.76|31.6|31.74|31.58|31.77|31.61|31.74|31.58|0
1652074850000|2022-05-09 05:40:50|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|0
1652074860000|2022-05-09 05:41:00|31.74|31.58|31.74|31.58|31.76|31.6|31.74|31.58|0
1652074870000|2022-05-09 05:41:10|31.73|31.57|31.73|31.57|31.73|31.57|31.73|31.57|1
1652074920000|2022-05-09 05:42:00|31.74|31.58|31.77|31.61|31.77|31.61|31.74|31.58|0
1652074930000|2022-05-09 05:42:10|31.76|31.6|31.73|31.57|31.76|31.6|31.73|31.57|0
1652074940000|2022-05-09 05:42:20|31.74|31.58|31.73|31.57|31.74|31.58|31.73|31.57|0
1652074950000|2022-05-09 05:42:30|31.72|31.56|31.72|31.56|31.72|31.56|31.72|31.56|0
1652074980000|2022-05-09 05:43:00|||||||||1
1652074990000|2022-05-09 05:43:10|31.73|31.57|31.72|31.56|31.73|31.57|31.72|31.56|0
1652075000000|2022-05-09 05:43:20|31.73|31.57|31.76|31.6|31.76|31.6|31.73|31.57|1
1652075010000|2022-05-09 05:43:30|31.73|31.57|31.73|31.57|31.76|31.6|31.73|31.57|0
1652075020000|2022-05-09 05:43:40|31.76|31.6|31.73|31.57|31.76|31.6|31.73|31.57|0
1652075040000|2022-05-09 05:44:00|31.74|31.58|31.73|31.57|31.74|31.58|31.73|31.57|0
1652075070000|2022-05-09 05:44:30|31.72|31.56|31.72|31.56|31.72|31.56|31.72|31.56|0
1652075080000|2022-05-09 05:44:40|31.73|31.57|31.72|31.56|31.73|31.57|31.72|31.56|1
1652075120000|2022-05-09 05:45:20|||||||||1
1652075210000|2022-05-09 05:46:50|31.73|31.57|31.72|31.56|31.73|31.57|31.72|31.56|0
1652075240000|2022-05-09 05:47:20|31.73|31.57|31.72|31.56|31.73|31.57|31.72|31.56|2
1652075250000|2022-05-09 05:47:30|31.73|31.57|31.77|31.61|31.77|31.61|31.73|31.57|0
1652075260000|2022-05-09 05:47:40|31.76|31.6|31.77|31.61|31.77|31.61|31.76|31.6|0
1652075270000|2022-05-09 05:47:50|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|0
1652075280000|2022-05-09 05:48:00|31.77|31.61|31.73|31.57|31.77|31.61|31.73|31.57|2
1652075290000|2022-05-09 05:48:10|31.72|31.56|31.72|31.56|31.72|31.56|31.72|31.56|0
1652075340000|2022-05-09 05:49:00|31.76|31.6|31.77|31.61|31.77|31.61|31.76|31.6|2
1652075430000|2022-05-09 05:50:30|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|0
1652075440000|2022-05-09 05:50:40|31.77|31.61|31.77|31.61|31.77|31.61|31.77|31.61|0
1652075460000|2022-05-09 05:51:00|31.76|31.6|31.77|31.61|31.77|31.61|31.76|31.6|0
1652075470000|2022-05-09 05:51:10|31.76|31.6|31.77|31.61|31.77|31.61|31.76|31.6|0
1652075530000|2022-05-09 05:52:10|31.73|31.57|31.72|31.56|31.73|31.57|31.72|31.56|4
1652075540000|2022-05-09 05:52:20|31.74|31.58|31.75|31.59|31.75|31.59|31.74|31.58|1
1652075550000|2022-05-09 05:52:30|31.76|31.6|31.72|31.56|31.77|31.61|31.72|31.56|0
1652075560000|2022-05-09 05:52:40|31.73|31.57|31.76|31.6|31.76|31.6|31.73|31.57|2
1652075570000|2022-05-09 05:52:50|31.73|31.57|31.72|31.56|31.73|31.57|31.72|31.56|1
1652075580000|2022-05-09 05:53:00|31.73|31.57|31.73|31.57|31.76|31.6|31.73|31.57|0
1652075600000|2022-05-09 05:53:20|31.74|31.58|31.77|31.61|31.77|31.61|31.74|31.58|0
1652075610000|2022-05-09 05:53:30|31.75|31.59|31.73|31.57|31.76|31.6|31.73|31.57|0
1652075620000|2022-05-09 05:53:40|31.75|31.59|31.73|31.57|31.75|31.59|31.72|31.56|0
1652075660000|2022-05-09 05:54:20|31.72|31.56|31.72|31.56|31.72|31.56|31.72|31.56|0
1652075750000|2022-05-09 05:55:50|31.73|31.57|31.73|31.57|31.73|31.57|31.73|31.57|0
1652075760000|2022-05-09 05:56:00|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|0
1652075810000|2022-05-09 05:56:50|31.77|31.61|31.77|31.61|31.77|31.61|31.77|31.61|0
1652075860000|2022-05-09 05:57:40|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|8
1652075870000|2022-05-09 05:57:50|31.78|31.62|31.77|31.61|31.78|31.62|31.77|31.61|0
1652075890000|2022-05-09 05:58:10|31.78|31.62|31.77|31.61|31.79|31.63|31.77|31.61|5
1652075900000|2022-05-09 05:58:20|31.78|31.62|31.79|31.63|31.79|31.63|31.78|31.62|0
1652075910000|2022-05-09 05:58:30|31.81|31.65|31.79|31.63|31.81|31.65|31.79|31.63|0
1652075920000|2022-05-09 05:58:40|31.81|31.65|31.81|31.65|31.84|31.68|31.81|31.65|8
1652075930000|2022-05-09 05:58:50|31.82|31.66|31.83|31.67|31.83|31.67|31.82|31.66|0
1652075940000|2022-05-09 05:59:00|31.82|31.66|31.81|31.65|31.82|31.66|31.81|31.65|0
1652075950000|2022-05-09 05:59:10|31.79|31.63|31.81|31.65|31.81|31.65|31.79|31.63|0
1652075960000|2022-05-09 05:59:20|31.82|31.66|31.82|31.66|31.82|31.66|31.82|31.66|0
1652075980000|2022-05-09 05:59:40|31.81|31.65|31.81|31.65|31.81|31.65|31.79|31.63|0
1652075990000|2022-05-09 05:59:50|31.82|31.66|31.84|31.68|31.84|31.68|31.82|31.66|6
1652076000000|2022-05-09 06:00:00|31.83|31.67|31.82|31.66|31.83|31.67|31.79|31.63|16
1652076020000|2022-05-09 06:00:20|31.77|31.61|31.77|31.61|31.79|31.63|31.77|31.61|1
1652076030000|2022-05-09 06:00:30|31.76|31.6|31.77|31.61|31.77|31.61|31.76|31.6|2
1652076040000|2022-05-09 06:00:40|31.76|31.6|31.74|31.58|31.77|31.61|31.74|31.58|6
1652076050000|2022-05-09 06:00:50|31.76|31.6|31.77|31.61|31.77|31.61|31.74|31.58|3
1652076060000|2022-05-09 06:01:00|31.76|31.6|31.72|31.56|31.76|31.6|31.72|31.56|0
1652076090000|2022-05-09 06:01:30|||||||||1
1652076120000|2022-05-09 06:02:00|31.67|31.51|31.67|31.51|31.67|31.51|31.67|31.51|22
1652076130000|2022-05-09 06:02:10|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|1
1652076140000|2022-05-09 06:02:20|31.67|31.51|31.66|31.5|31.67|31.51|31.66|31.5|4
1652076160000|2022-05-09 06:02:40|31.67|31.51|31.66|31.5|31.67|31.51|31.66|31.5|7
1652076170000|2022-05-09 06:02:50|31.67|31.51|31.66|31.5|31.67|31.51|31.66|31.5|0
1652076190000|2022-05-09 06:03:10|31.64|31.48|31.62|31.46|31.64|31.48|31.61|31.45|5
1652076200000|2022-05-09 06:03:20|31.61|31.45|31.61|31.45|31.61|31.45|31.6|31.44|7
1652076290000|2022-05-09 06:04:50|||||||||1
1652076300000|2022-05-09 06:05:00|31.6|31.44|31.56|31.4|31.6|31.44|31.56|31.4|1
1652076310000|2022-05-09 06:05:10|31.58|31.42|31.6|31.44|31.6|31.44|31.56|31.4|2
1652076320000|2022-05-09 06:05:20|31.58|31.42|31.6|31.44|31.6|31.44|31.58|31.42|0
1652076330000|2022-05-09 06:05:30|31.58|31.42|31.6|31.44|31.6|31.44|31.58|31.42|1
1652076340000|2022-05-09 06:05:40|31.61|31.45|31.6|31.44|31.61|31.45|31.6|31.44|1
1652076350000|2022-05-09 06:05:50|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|0
1652076450000|2022-05-09 06:07:30|31.65|31.49|31.66|31.5|31.66|31.5|31.65|31.49|2
1652076480000|2022-05-09 06:08:00|31.64|31.48|31.66|31.5|31.66|31.5|31.64|31.48|0
1652076510000|2022-05-09 06:08:30|31.65|31.49|31.64|31.48|31.65|31.49|31.64|31.48|0
1652076520000|2022-05-09 06:08:40|31.63|31.47|31.65|31.49|31.66|31.5|31.63|31.47|0
1652076530000|2022-05-09 06:08:50|31.66|31.5|31.63|31.47|31.66|31.5|31.63|31.47|0
1652076540000|2022-05-09 06:09:00|31.65|31.49|31.63|31.47|31.65|31.49|31.63|31.47|0
1652076550000|2022-05-09 06:09:10|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|0
1652076570000|2022-05-09 06:09:30|31.6|31.44|31.6|31.44|31.6|31.44|31.6|31.44|1
1652076590000|2022-05-09 06:09:50|31.61|31.45|31.6|31.44|31.61|31.45|31.6|31.44|0
1652076600000|2022-05-09 06:10:00|31.61|31.45|31.6|31.44|31.61|31.45|31.6|31.44|0
1652076610000|2022-05-09 06:10:10|31.58|31.42|31.58|31.42|31.58|31.42|31.56|31.4|1
1652076620000|2022-05-09 06:10:20|31.56|31.4|31.56|31.4|31.56|31.4|31.56|31.4|0
1652076630000|2022-05-09 06:10:30|31.58|31.42|31.58|31.42|31.58|31.42|31.58|31.42|0
1652076640000|2022-05-09 06:10:40|31.56|31.4|31.58|31.42|31.58|31.42|31.56|31.4|0
1652076650000|2022-05-09 06:10:50|31.6|31.44|31.6|31.44|31.6|31.44|31.6|31.44|0
1652076660000|2022-05-09 06:11:00|31.58|31.42|31.58|31.42|31.58|31.42|31.58|31.42|0
1652076670000|2022-05-09 06:11:10|31.56|31.4|31.56|31.4|31.56|31.4|31.56|31.4|0
1652076680000|2022-05-09 06:11:20|31.58|31.42|31.58|31.42|31.58|31.42|31.58|31.42|0
1652076690000|2022-05-09 06:11:30|31.6|31.44|31.58|31.42|31.6|31.44|31.58|31.42|0
1652076700000|2022-05-09 06:11:40|31.56|31.4|31.58|31.42|31.58|31.42|31.56|31.4|0
1652076710000|2022-05-09 06:11:50|31.56|31.4|31.56|31.4|31.56|31.4|31.56|31.4|0
1652076730000|2022-05-09 06:12:10|31.55|31.39|31.55|31.39|31.55|31.39|31.55|31.39|13
1652076740000|2022-05-09 06:12:20|||||||||3
1652076760000|2022-05-09 06:12:40|||||||||1
1652076770000|2022-05-09 06:12:50|||||||||1
1652076800000|2022-05-09 06:13:20|31.53|31.37|31.52|31.36|31.53|31.37|31.52|31.36|3
1652076810000|2022-05-09 06:13:30|31.53|31.37|31.5|31.34|31.55|31.39|31.5|31.34|0
1652076820000|2022-05-09 06:13:40|31.53|31.37|31.52|31.36|31.53|31.37|31.5|31.34|3
1652076830000|2022-05-09 06:13:50|31.53|31.37|31.5|31.34|31.53|31.37|31.5|31.34|1
1652076850000|2022-05-09 06:14:10|31.52|31.36|31.5|31.34|31.52|31.36|31.5|31.34|2
1652076860000|2022-05-09 06:14:20|31.53|31.37|31.52|31.36|31.53|31.37|31.52|31.36|0
1652076870000|2022-05-09 06:14:30|31.53|31.37|31.53|31.37|31.53|31.37|31.53|31.37|0
1652076880000|2022-05-09 06:14:40|31.52|31.36|31.53|31.37|31.53|31.37|31.52|31.36|0
1652076890000|2022-05-09 06:14:50|31.55|31.39|31.53|31.37|31.55|31.39|31.53|31.37|0
1652076900000|2022-05-09 06:15:00|31.55|31.39|31.55|31.39|31.55|31.39|31.55|31.39|0
1652076930000|2022-05-09 06:15:30|31.53|31.37|31.53|31.37|31.53|31.37|31.53|31.37|0
1652076940000|2022-05-09 06:15:40|31.55|31.39|31.53|31.37|31.55|31.39|31.53|31.37|0
1652076960000|2022-05-09 06:16:00|31.55|31.39|31.55|31.39|31.55|31.39|31.55|31.39|0
1652076970000|2022-05-09 06:16:10|31.53|31.37|31.5|31.34|31.53|31.37|31.5|31.34|0
1652076980000|2022-05-09 06:16:20|31.51|31.35|31.55|31.39|31.55|31.39|31.5|31.34|0
1652077000000|2022-05-09 06:16:40|||||||||7
1652077010000|2022-05-09 06:16:50|31.56|31.4|31.56|31.4|31.56|31.4|31.56|31.4|0
1652077040000|2022-05-09 06:17:20|31.55|31.39|31.56|31.4|31.56|31.4|31.55|31.39|0
1652077080000|2022-05-09 06:18:00|31.58|31.42|31.56|31.4|31.6|31.44|31.56|31.4|0
1652077130000|2022-05-09 06:18:50|31.55|31.39|31.55|31.39|31.55|31.39|31.55|31.39|3
1652077140000|2022-05-09 06:19:00|31.53|31.37|31.53|31.37|31.53|31.37|31.53|31.37|0
1652077150000|2022-05-09 06:19:10|31.55|31.39|31.55|31.39|31.55|31.39|31.55|31.39|0
1652077330000|2022-05-09 06:22:10|||||||||1
1652077350000|2022-05-09 06:22:30|||||||||8
1652077360000|2022-05-09 06:22:40|31.56|31.4|31.56|31.4|31.56|31.4|31.56|31.4|2
1652077370000|2022-05-09 06:22:50|31.55|31.39|31.55|31.39|31.55|31.39|31.55|31.39|0
1652077380000|2022-05-09 06:23:00|31.56|31.4|31.56|31.4|31.56|31.4|31.56|31.4|1
1652077440000|2022-05-09 06:24:00|31.58|31.42|31.58|31.42|31.6|31.44|31.58|31.42|0
1652077450000|2022-05-09 06:24:10|31.56|31.4|31.56|31.4|31.58|31.42|31.56|31.4|0
1652077490000|2022-05-09 06:24:50|31.58|31.42|31.58|31.42|31.58|31.42|31.58|31.42|0
1652077500000|2022-05-09 06:25:00|31.56|31.4|31.56|31.4|31.56|31.4|31.56|31.4|0
1652077740000|2022-05-09 06:29:00|31.53|31.37|31.55|31.39|31.55|31.39|31.53|31.37|37
1652077760000|2022-05-09 06:29:20|||||||||2
1652077780000|2022-05-09 06:29:40|31.56|31.4|31.56|31.4|31.56|31.4|31.56|31.4|1
1652077800000|2022-05-09 06:30:00|31.55|31.39|31.56|31.4|31.56|31.4|31.55|31.39|6
1652077810000|2022-05-09 06:30:10|31.55|31.39|31.55|31.39|31.55|31.39|31.55|31.39|0
1652077830000|2022-05-09 06:30:30|31.5|31.34|31.5|31.34|31.5|31.34|31.5|31.34|8
1652077850000|2022-05-09 06:30:50|31.55|31.39|31.52|31.36|31.55|31.39|31.52|31.36|2
1652077860000|2022-05-09 06:31:00|31.53|31.37|31.55|31.39|31.55|31.39|31.53|31.37|0
1652077880000|2022-05-09 06:31:20|31.56|31.4|31.56|31.4|31.56|31.4|31.56|31.4|1
1652077890000|2022-05-09 06:31:30|31.55|31.39|31.55|31.39|31.55|31.39|31.55|31.39|0
1652077900000|2022-05-09 06:31:40|31.56|31.4|31.55|31.39|31.56|31.4|31.55|31.39|1
1652077990000|2022-05-09 06:33:10|31.53|31.37|31.55|31.39|31.55|31.39|31.53|31.37|0
1652078090000|2022-05-09 06:34:50|31.53|31.37|31.52|31.36|31.53|31.37|31.52|31.36|0
1652078100000|2022-05-09 06:35:00|31.5|31.34|31.5|31.34|31.51|31.35|31.5|31.34|2
1652078130000|2022-05-09 06:35:30|31.51|31.35|31.55|31.39|31.55|31.39|31.51|31.35|3
1652078160000|2022-05-09 06:36:00|31.54|31.38|31.5|31.34|31.54|31.38|31.5|31.34|0
1652078170000|2022-05-09 06:36:10|31.51|31.35|31.53|31.37|31.55|31.39|31.5|31.34|20
1652078180000|2022-05-09 06:36:20|31.55|31.39|31.55|31.39|31.55|31.39|31.55|31.39|0
1652078190000|2022-05-09 06:36:30|31.51|31.35|31.5|31.34|31.52|31.36|31.5|31.34|21
1652078200000|2022-05-09 06:36:40|31.51|31.35|31.51|31.35|31.52|31.36|31.51|31.35|1
1652078210000|2022-05-09 06:36:50|31.5|31.34|31.5|31.34|31.5|31.34|31.5|31.34|0
1652078220000|2022-05-09 06:37:00|31.51|31.35|31.55|31.39|31.55|31.39|31.5|31.34|3
1652078260000|2022-05-09 06:37:40|||||||||4
1652078270000|2022-05-09 06:37:50|31.51|31.35|31.5|31.34|31.51|31.35|31.5|31.34|6
1652078280000|2022-05-09 06:38:00|31.51|31.35|31.5|31.34|31.51|31.35|31.5|31.34|0
1652078440000|2022-05-09 06:40:40|31.52|31.36|31.52|31.36|31.52|31.36|31.52|31.36|6
1652078450000|2022-05-09 06:40:50|31.51|31.35|31.53|31.37|31.55|31.39|31.5|31.34|0
1652078460000|2022-05-09 06:41:00|31.52|31.36|31.5|31.34|31.52|31.36|31.5|31.34|0
1652078470000|2022-05-09 06:41:10|31.51|31.35|31.5|31.34|31.52|31.36|31.5|31.34|0
1652078480000|2022-05-09 06:41:20|31.52|31.36|31.52|31.36|31.52|31.36|31.52|31.36|0
1652078490000|2022-05-09 06:41:30|31.51|31.35|31.5|31.34|31.53|31.37|31.5|31.34|10
1652078500000|2022-05-09 06:41:40|31.51|31.35|31.52|31.36|31.52|31.36|31.5|31.34|2
1652078510000|2022-05-09 06:41:50|31.53|31.37|31.53|31.37|31.53|31.37|31.53|31.37|0
1652078520000|2022-05-09 06:42:00|31.55|31.39|31.55|31.39|31.55|31.39|31.55|31.39|0
1652078530000|2022-05-09 06:42:10|31.53|31.37|31.53|31.37|31.53|31.37|31.53|31.37|0
1652078540000|2022-05-09 06:42:20|31.55|31.39|31.55|31.39|31.55|31.39|31.55|31.39|0
1652078560000|2022-05-09 06:42:40|31.53|31.37|31.53|31.37|31.53|31.37|31.53|31.37|0
1652078570000|2022-05-09 06:42:50|31.55|31.39|31.5|31.34|31.55|31.39|31.5|31.34|0
1652078580000|2022-05-09 06:43:00|31.51|31.35|31.5|31.34|31.52|31.36|31.5|31.34|2
1652078640000|2022-05-09 06:44:00|31.51|31.35|31.5|31.34|31.51|31.35|31.5|31.34|0
1652078720000|2022-05-09 06:45:20|||||||||1
1652078800000|2022-05-09 06:46:40|31.48|31.32|31.49|31.33|31.49|31.33|31.48|31.32|5
1652078810000|2022-05-09 06:46:50|31.5|31.34|31.49|31.33|31.5|31.34|31.49|31.33|0
1652078820000|2022-05-09 06:47:00|31.5|31.34|31.49|31.33|31.5|31.34|31.49|31.33|1
1652078830000|2022-05-09 06:47:10|31.5|31.34|31.5|31.34|31.5|31.34|31.49|31.33|3
1652078880000|2022-05-09 06:48:00|||||||||1
1652078890000|2022-05-09 06:48:10|31.51|31.35|31.55|31.39|31.55|31.39|31.51|31.35|0
1652078900000|2022-05-09 06:48:20|31.5|31.34|31.53|31.37|31.53|31.37|31.5|31.34|6
1652078910000|2022-05-09 06:48:30|31.52|31.36|31.52|31.36|31.55|31.39|31.52|31.36|0
1652078920000|2022-05-09 06:48:40|31.5|31.34|31.5|31.34|31.5|31.34|31.5|31.34|0
1652078940000|2022-05-09 06:49:00|31.51|31.35|31.5|31.34|31.51|31.35|31.5|31.34|0
1652079160000|2022-05-09 06:52:40|31.49|31.33|31.5|31.34|31.5|31.34|31.49|31.33|1
1652079170000|2022-05-09 06:52:50|31.49|31.33|31.49|31.33|31.5|31.34|31.49|31.33|0
1652079180000|2022-05-09 06:53:00|31.5|31.34|31.49|31.33|31.5|31.34|31.48|31.32|4
1652079190000|2022-05-09 06:53:10|31.48|31.32|31.5|31.34|31.5|31.34|31.48|31.32|5
1652079200000|2022-05-09 06:53:20|31.49|31.33|31.5|31.34|31.5|31.34|31.49|31.33|0
1652079230000|2022-05-09 06:53:50|31.53|31.37|31.5|31.34|31.53|31.37|31.5|31.34|0
1652079250000|2022-05-09 06:54:10|31.51|31.35|31.5|31.34|31.52|31.36|31.5|31.34|0
1652079300000|2022-05-09 06:55:00|||||||||2
1652079310000|2022-05-09 06:55:10|31.54|31.38|31.52|31.36|31.54|31.38|31.51|31.35|1
1652079320000|2022-05-09 06:55:20|31.55|31.39|31.55|31.39|31.55|31.39|31.55|31.39|0
1652079340000|2022-05-09 06:55:40|31.51|31.35|31.51|31.35|31.51|31.35|31.51|31.35|18
1652079360000|2022-05-09 06:56:00|31.5|31.34|31.5|31.34|31.5|31.34|31.5|31.34|0
1652079400000|2022-05-09 06:56:40|31.49|31.33|31.49|31.33|31.49|31.33|31.49|31.33|0
1652079410000|2022-05-09 06:56:50|31.5|31.34|31.5|31.34|31.5|31.34|31.5|31.34|0
1652079470000|2022-05-09 06:57:50|31.54|31.38|31.54|31.38|31.54|31.38|31.54|31.38|1
1652079480000|2022-05-09 06:58:00|31.53|31.37|31.54|31.38|31.54|31.38|31.5|31.34|3
1652079490000|2022-05-09 06:58:10|31.53|31.37|31.55|31.39|31.55|31.39|31.5|31.34|0
1652079560000|2022-05-09 06:59:20|31.56|31.4|31.56|31.4|31.56|31.4|31.55|31.39|4
1652079580000|2022-05-09 06:59:40|31.55|31.39|31.56|31.4|31.56|31.4|31.55|31.39|7
1652079590000|2022-05-09 06:59:50|31.55|31.39|31.55|31.39|31.56|31.4|31.55|31.39|3
1652079600000|2022-05-09 07:00:00|31.56|31.4|31.56|31.4|31.56|31.4|31.55|31.39|10
1652079610000|2022-05-09 07:00:10|31.55|31.39|31.56|31.4|31.56|31.4|31.55|31.39|2
1652079620000|2022-05-09 07:00:20|31.58|31.42|31.58|31.42|31.58|31.42|31.58|31.42|0
1652079630000|2022-05-09 07:00:30|31.6|31.44|31.6|31.44|31.61|31.45|31.6|31.44|2
1652079640000|2022-05-09 07:00:40|31.58|31.42|31.55|31.39|31.58|31.42|31.55|31.39|1
1652079650000|2022-05-09 07:00:50|31.5|31.34|31.5|31.34|31.53|31.37|31.5|31.34|7
1652079660000|2022-05-09 07:01:00|31.49|31.33|31.49|31.33|31.49|31.33|31.46|31.3|5
1652079670000|2022-05-09 07:01:10|31.5|31.34|31.48|31.32|31.5|31.34|31.48|31.32|0
1652079680000|2022-05-09 07:01:20|31.45|31.29|31.45|31.29|31.46|31.3|31.45|31.29|0
1652079690000|2022-05-09 07:01:30|31.46|31.3|31.48|31.32|31.48|31.32|31.46|31.3|0
1652079700000|2022-05-09 07:01:40|31.45|31.29|31.45|31.29|31.46|31.3|31.45|31.29|0
1652079710000|2022-05-09 07:01:50|31.43|31.27|31.45|31.29|31.45|31.29|31.43|31.27|12
1652079740000|2022-05-09 07:02:20|31.44|31.28|31.45|31.29|31.45|31.29|31.44|31.28|1
1652079750000|2022-05-09 07:02:30|31.48|31.32|31.46|31.3|31.48|31.32|31.45|31.29|0
1652079760000|2022-05-09 07:02:40|31.45|31.29|31.45|31.29|31.45|31.29|31.45|31.29|0
1652079770000|2022-05-09 07:02:50|31.44|31.28|31.45|31.29|31.46|31.3|31.44|31.28|0
1652079780000|2022-05-09 07:03:00|31.46|31.3|31.46|31.3|31.46|31.3|31.45|31.29|0
1652079790000|2022-05-09 07:03:10|31.45|31.29|31.46|31.3|31.46|31.3|31.45|31.29|0
1652079800000|2022-05-09 07:03:20|31.48|31.32|31.49|31.33|31.49|31.33|31.46|31.3|2
1652079810000|2022-05-09 07:03:30|31.48|31.32|31.46|31.3|31.48|31.32|31.45|31.29|0
1652079820000|2022-05-09 07:03:40|31.48|31.32|31.49|31.33|31.49|31.33|31.48|31.32|0
1652079830000|2022-05-09 07:03:50|31.5|31.34|31.49|31.33|31.5|31.34|31.49|31.33|1
1652079840000|2022-05-09 07:04:00|31.48|31.32|31.46|31.3|31.48|31.32|31.46|31.3|0
1652079850000|2022-05-09 07:04:10|31.48|31.32|31.48|31.32|31.48|31.32|31.48|31.32|2
1652079860000|2022-05-09 07:04:20|31.46|31.3|31.48|31.32|31.48|31.32|31.46|31.3|2
1652079880000|2022-05-09 07:04:40|31.49|31.33|31.49|31.33|31.5|31.34|31.49|31.33|0
1652079890000|2022-05-09 07:04:50|31.48|31.32|31.48|31.32|31.48|31.32|31.48|31.32|0
1652079900000|2022-05-09 07:05:00|31.46|31.3|31.48|31.32|31.48|31.32|31.46|31.3|0
1652079910000|2022-05-09 07:05:10|31.45|31.29|31.45|31.29|31.45|31.29|31.44|31.28|1
1652079920000|2022-05-09 07:05:20|31.48|31.32|31.5|31.34|31.5|31.34|31.48|31.32|2
1652079930000|2022-05-09 07:05:30|31.49|31.33|31.5|31.34|31.5|31.34|31.49|31.33|0
1652079940000|2022-05-09 07:05:40|31.49|31.33|31.5|31.34|31.5|31.34|31.48|31.32|4
1652079950000|2022-05-09 07:05:50|31.49|31.33|31.5|31.34|31.5|31.34|31.49|31.33|2
1652079970000|2022-05-09 07:06:10|31.49|31.33|31.49|31.33|31.5|31.34|31.49|31.33|1
1652079980000|2022-05-09 07:06:20|31.48|31.32|31.49|31.33|31.49|31.33|31.48|31.32|0
1652079990000|2022-05-09 07:06:30|31.48|31.32|31.48|31.32|31.48|31.32|31.48|31.32|0
1652080000000|2022-05-09 07:06:40|31.49|31.33|31.5|31.34|31.5|31.34|31.49|31.33|1
1652080040000|2022-05-09 07:07:20|31.49|31.33|31.45|31.29|31.5|31.34|31.45|31.29|1
1652080050000|2022-05-09 07:07:30|31.44|31.28|31.45|31.29|31.45|31.29|31.44|31.28|1
1652080060000|2022-05-09 07:07:40|31.44|31.28|31.45|31.29|31.45|31.29|31.44|31.28|0
1652080070000|2022-05-09 07:07:50|31.44|31.28|31.43|31.27|31.44|31.28|31.42|31.26|3
1652080160000|2022-05-09 07:09:20|31.42|31.26|31.4|31.24|31.42|31.26|31.4|31.24|2
1652080170000|2022-05-09 07:09:30|31.42|31.26|31.4|31.24|31.43|31.27|31.4|31.24|4
1652080180000|2022-05-09 07:09:40|31.42|31.26|31.43|31.27|31.43|31.27|31.4|31.24|1
1652080190000|2022-05-09 07:09:50|||||||||1
1652080200000|2022-05-09 07:10:00|31.42|31.26|31.43|31.27|31.43|31.27|31.42|31.26|3
1652080210000|2022-05-09 07:10:10|31.42|31.26|31.43|31.27|31.43|31.27|31.42|31.26|2
1652080220000|2022-05-09 07:10:20|31.4|31.24|31.38|31.22|31.42|31.26|31.38|31.22|0
1652080230000|2022-05-09 07:10:30|31.37|31.21|31.37|31.21|31.37|31.21|31.37|31.21|1
1652080240000|2022-05-09 07:10:40|31.32|31.16|31.35|31.19|31.35|31.19|31.32|31.16|8
1652080250000|2022-05-09 07:10:50|31.33|31.17|31.33|31.17|31.35|31.19|31.32|31.16|3
1652080260000|2022-05-09 07:11:00|31.32|31.16|31.33|31.17|31.35|31.19|31.32|31.16|0
1652080270000|2022-05-09 07:11:10|31.32|31.16|31.32|31.16|31.33|31.17|31.32|31.16|1
1652080280000|2022-05-09 07:11:20|31.33|31.17|31.32|31.16|31.33|31.17|31.32|31.16|1
1652080300000|2022-05-09 07:11:40|31.33|31.17|31.33|31.17|31.33|31.17|31.33|31.17|1
1652080310000|2022-05-09 07:11:50|31.35|31.19|31.33|31.17|31.35|31.19|31.33|31.17|1
1652080320000|2022-05-09 07:12:00|31.32|31.16|31.33|31.17|31.33|31.17|31.32|31.16|0
1652080340000|2022-05-09 07:12:20|31.32|31.16|31.33|31.17|31.33|31.17|31.32|31.16|27
1652080380000|2022-05-09 07:13:00|31.35|31.19|31.37|31.21|31.37|31.21|31.35|31.19|0
1652080390000|2022-05-09 07:13:10|31.35|31.19|31.32|31.16|31.35|31.19|31.32|31.16|2
1652080420000|2022-05-09 07:13:40|31.33|31.17|31.33|31.17|31.33|31.17|31.33|31.17|11
1652080430000|2022-05-09 07:13:50|31.32|31.16|31.32|31.16|31.32|31.16|31.32|31.16|2
1652080440000|2022-05-09 07:14:00|31.33|31.17|31.33|31.17|31.33|31.17|31.32|31.16|24
1652080450000|2022-05-09 07:14:10|31.32|31.16|31.32|31.16|31.32|31.16|31.32|31.16|3
1652080520000|2022-05-09 07:15:20|31.27|31.11|31.32|31.16|31.32|31.16|31.27|31.11|4
1652080530000|2022-05-09 07:15:30|||||||||37
1652080540000|2022-05-09 07:15:40|31.34|31.18|31.37|31.21|31.37|31.21|31.34|31.18|6
1652080550000|2022-05-09 07:15:50|||||||||1
1652080570000|2022-05-09 07:16:10|31.4|31.24|31.43|31.27|31.43|31.27|31.4|31.24|24
1652080590000|2022-05-09 07:16:30|31.45|31.29|31.43|31.27|31.45|31.29|31.43|31.27|0
1652080600000|2022-05-09 07:16:40|31.45|31.29|31.48|31.32|31.48|31.32|31.45|31.29|3
1652080610000|2022-05-09 07:16:50|31.47|31.31|31.42|31.26|31.48|31.32|31.42|31.26|5
1652080620000|2022-05-09 07:17:00|31.43|31.27|31.47|31.31|31.47|31.31|31.43|31.27|2
1652080630000|2022-05-09 07:17:10|31.48|31.32|31.48|31.32|31.48|31.32|31.48|31.32|3
1652080660000|2022-05-09 07:17:40|31.49|31.33|31.48|31.32|31.49|31.33|31.48|31.32|1
1652080680000|2022-05-09 07:18:00|||||||||1
1652080690000|2022-05-09 07:18:10|31.47|31.31|31.48|31.32|31.48|31.32|31.47|31.31|1
1652080700000|2022-05-09 07:18:20|31.47|31.31|31.47|31.31|31.48|31.32|31.47|31.31|0
1652080710000|2022-05-09 07:18:30|31.48|31.32|31.47|31.31|31.48|31.32|31.47|31.31|1
1652080720000|2022-05-09 07:18:40|31.48|31.32|31.48|31.32|31.48|31.32|31.48|31.32|0
1652080730000|2022-05-09 07:18:50|31.47|31.31|31.48|31.32|31.48|31.32|31.47|31.31|0
1652080740000|2022-05-09 07:19:00|31.47|31.31|31.47|31.31|31.47|31.31|31.47|31.31|0
1652080750000|2022-05-09 07:19:10|31.48|31.32|31.48|31.32|31.48|31.32|31.47|31.31|2
1652080780000|2022-05-09 07:19:40|31.53|31.37|31.53|31.37|31.53|31.37|31.53|31.37|11
1652080800000|2022-05-09 07:20:00|31.49|31.33|31.53|31.37|31.53|31.37|31.49|31.33|6
1652080820000|2022-05-09 07:20:20|31.54|31.38|31.58|31.42|31.58|31.42|31.54|31.38|0
1652080840000|2022-05-09 07:20:40|31.6|31.44|31.6|31.44|31.6|31.44|31.6|31.44|0
1652080850000|2022-05-09 07:20:50|||||||||23
1652080860000|2022-05-09 07:21:00|31.61|31.45|31.65|31.49|31.65|31.49|31.61|31.45|4
1652080870000|2022-05-09 07:21:10|31.6|31.44|31.65|31.49|31.65|31.49|31.6|31.44|16
1652080890000|2022-05-09 07:21:30|31.7|31.54|31.7|31.54|31.7|31.54|31.7|31.54|44
1652080900000|2022-05-09 07:21:40|||||||||9
1652080920000|2022-05-09 07:22:00|31.65|31.49|31.68|31.52|31.68|31.52|31.65|31.49|5
1652080930000|2022-05-09 07:22:10|31.65|31.49|31.7|31.54|31.7|31.54|31.65|31.49|2
1652080940000|2022-05-09 07:22:20|31.68|31.52|31.65|31.49|31.68|31.52|31.65|31.49|1
1652080970000|2022-05-09 07:22:50|31.68|31.52|31.68|31.52|31.68|31.52|31.66|31.5|0
1652080980000|2022-05-09 07:23:00|31.7|31.54|31.7|31.54|31.7|31.54|31.7|31.54|0
1652081020000|2022-05-09 07:23:40|31.71|31.55|31.71|31.55|31.75|31.59|31.71|31.55|0
1652081030000|2022-05-09 07:23:50|31.73|31.57|31.71|31.55|31.73|31.57|31.71|31.55|0
1652081040000|2022-05-09 07:24:00|31.7|31.54|31.71|31.55|31.71|31.55|31.7|31.54|1
1652081060000|2022-05-09 07:24:20|31.7|31.54|31.71|31.55|31.71|31.55|31.7|31.54|5
1652081070000|2022-05-09 07:24:30|31.73|31.57|31.73|31.57|31.75|31.59|31.73|31.57|0
1652081080000|2022-05-09 07:24:40|31.75|31.59|31.75|31.59|31.76|31.6|31.75|31.59|2
1652081090000|2022-05-09 07:24:50|31.76|31.6|31.71|31.55|31.76|31.6|31.71|31.55|2
1652081100000|2022-05-09 07:25:00|31.73|31.57|31.76|31.6|31.76|31.6|31.73|31.57|15
1652081110000|2022-05-09 07:25:10|31.75|31.59|31.73|31.57|31.75|31.59|31.73|31.57|2
1652081120000|2022-05-09 07:25:20|31.75|31.59|31.75|31.59|31.75|31.59|31.71|31.55|0
1652081130000|2022-05-09 07:25:30|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|0
1652081150000|2022-05-09 07:25:50|31.75|31.59|31.75|31.59|31.75|31.59|31.75|31.59|1
1652081160000|2022-05-09 07:26:00|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|0
1652081180000|2022-05-09 07:26:20|31.75|31.59|31.73|31.57|31.76|31.6|31.73|31.57|2
1652081190000|2022-05-09 07:26:30|31.75|31.59|31.7|31.54|31.75|31.59|31.65|31.49|38
1652081200000|2022-05-09 07:26:40|31.71|31.55|31.7|31.54|31.71|31.55|31.7|31.54|1
1652081210000|2022-05-09 07:26:50|31.68|31.52|31.71|31.55|31.71|31.55|31.68|31.52|1
1652081220000|2022-05-09 07:27:00|31.7|31.54|31.7|31.54|31.7|31.54|31.66|31.5|14
1652081260000|2022-05-09 07:27:40|31.71|31.55|31.7|31.54|31.71|31.55|31.7|31.54|32
1652081280000|2022-05-09 07:28:00|31.75|31.59|31.75|31.59|31.75|31.59|31.75|31.59|3
1652081290000|2022-05-09 07:28:10|31.7|31.54|31.7|31.54|31.7|31.54|31.7|31.54|4
1652081300000|2022-05-09 07:28:20|31.73|31.57|31.75|31.59|31.75|31.59|31.73|31.57|33
1652081310000|2022-05-09 07:28:30|||||||||1
1652081330000|2022-05-09 07:28:50|31.73|31.57|31.75|31.59|31.75|31.59|31.71|31.55|5
1652081360000|2022-05-09 07:29:20|31.73|31.57|31.7|31.54|31.73|31.57|31.7|31.54|3
1652081370000|2022-05-09 07:29:30|31.71|31.55|31.7|31.54|31.75|31.59|31.7|31.54|6
1652081380000|2022-05-09 07:29:40|31.68|31.52|31.68|31.52|31.68|31.52|31.68|31.52|1
1652081390000|2022-05-09 07:29:50|31.69|31.53|31.7|31.54|31.7|31.54|31.69|31.53|2
1652081420000|2022-05-09 07:30:20|31.69|31.53|31.7|31.54|31.7|31.54|31.69|31.53|1
1652081430000|2022-05-09 07:30:30|||||||||2
1652081450000|2022-05-09 07:30:50|31.75|31.59|31.75|31.59|31.75|31.59|31.75|31.59|22
1652081460000|2022-05-09 07:31:00|31.73|31.57|31.75|31.59|31.75|31.59|31.71|31.55|0
1652081480000|2022-05-09 07:31:20|31.73|31.57|31.7|31.54|31.73|31.57|31.7|31.54|5
1652081510000|2022-05-09 07:31:50|31.69|31.53|31.7|31.54|31.7|31.54|31.69|31.53|1
1652081520000|2022-05-09 07:32:00|31.68|31.52|31.65|31.49|31.68|31.52|31.65|31.49|3
1652081530000|2022-05-09 07:32:10|||||||||2
1652081560000|2022-05-09 07:32:40|31.64|31.48|31.65|31.49|31.65|31.49|31.63|31.47|3
1652081570000|2022-05-09 07:32:50|31.64|31.48|31.59|31.43|31.64|31.48|31.58|31.42|13
1652081580000|2022-05-09 07:33:00|31.58|31.42|31.58|31.42|31.58|31.42|31.58|31.42|1
1652081590000|2022-05-09 07:33:10|31.59|31.43|31.59|31.43|31.59|31.43|31.58|31.42|1
1652081600000|2022-05-09 07:33:20|31.58|31.42|31.6|31.44|31.6|31.44|31.58|31.42|0
1652081610000|2022-05-09 07:33:30|31.61|31.45|31.63|31.47|31.63|31.47|31.61|31.45|0
1652081620000|2022-05-09 07:33:40|31.61|31.45|31.6|31.44|31.61|31.45|31.6|31.44|0
1652081640000|2022-05-09 07:34:00|31.58|31.42|31.59|31.43|31.6|31.44|31.58|31.42|5
1652081650000|2022-05-09 07:34:10|31.58|31.42|31.58|31.42|31.58|31.42|31.58|31.42|0
1652081670000|2022-05-09 07:34:30|31.56|31.4|31.56|31.4|31.56|31.4|31.56|31.4|0
1652081680000|2022-05-09 07:34:40|31.55|31.39|31.56|31.4|31.58|31.42|31.54|31.38|2
1652081690000|2022-05-09 07:34:50|31.55|31.39|31.56|31.4|31.56|31.4|31.55|31.39|2
1652081700000|2022-05-09 07:35:00|31.53|31.37|31.53|31.37|31.54|31.38|31.53|31.37|1
1652081710000|2022-05-09 07:35:10|31.54|31.38|31.56|31.4|31.56|31.4|31.53|31.37|3
1652081720000|2022-05-09 07:35:20|31.55|31.39|31.53|31.37|31.55|31.39|31.53|31.37|2
1652081740000|2022-05-09 07:35:40|||||||||7
1652081750000|2022-05-09 07:35:50|||||||||1
1652081770000|2022-05-09 07:36:10|31.54|31.38|31.56|31.4|31.56|31.4|31.54|31.38|1
1652081780000|2022-05-09 07:36:20|31.58|31.42|31.58|31.42|31.58|31.42|31.55|31.39|0
1652081790000|2022-05-09 07:36:30|31.56|31.4|31.55|31.39|31.58|31.42|31.54|31.38|1
1652081800000|2022-05-09 07:36:40|31.56|31.4|31.58|31.42|31.58|31.42|31.56|31.4|1
1652081820000|2022-05-09 07:37:00|31.6|31.44|31.6|31.44|31.6|31.44|31.58|31.42|4
1652081840000|2022-05-09 07:37:20|31.59|31.43|31.6|31.44|31.6|31.44|31.59|31.43|2
1652081850000|2022-05-09 07:37:30|31.61|31.45|31.63|31.47|31.63|31.47|31.61|31.45|3
1652081860000|2022-05-09 07:37:40|31.61|31.45|31.6|31.44|31.61|31.45|31.6|31.44|0
1652081870000|2022-05-09 07:37:50|31.59|31.43|31.59|31.43|31.6|31.44|31.58|31.42|5
1652081880000|2022-05-09 07:38:00|31.58|31.42|31.6|31.44|31.6|31.44|31.58|31.42|0
1652081890000|2022-05-09 07:38:10|31.58|31.42|31.59|31.43|31.59|31.43|31.58|31.42|3
1652081900000|2022-05-09 07:38:20|31.58|31.42|31.58|31.42|31.6|31.44|31.58|31.42|2
1652081920000|2022-05-09 07:38:40|31.56|31.4|31.55|31.39|31.56|31.4|31.55|31.39|0
1652081930000|2022-05-09 07:38:50|31.56|31.4|31.58|31.42|31.58|31.42|31.56|31.4|0
1652081940000|2022-05-09 07:39:00|31.59|31.43|31.58|31.42|31.59|31.43|31.58|31.42|0
1652081950000|2022-05-09 07:39:10|31.59|31.43|31.58|31.42|31.59|31.43|31.58|31.42|0
1652082000000|2022-05-09 07:40:00|31.59|31.43|31.6|31.44|31.6|31.44|31.59|31.43|1
1652082030000|2022-05-09 07:40:30|31.59|31.43|31.6|31.44|31.6|31.44|31.59|31.43|4
1652082050000|2022-05-09 07:40:50|31.58|31.42|31.59|31.43|31.59|31.43|31.58|31.42|1
1652082060000|2022-05-09 07:41:00|31.6|31.44|31.6|31.44|31.6|31.44|31.6|31.44|0
1652082070000|2022-05-09 07:41:10|31.61|31.45|31.6|31.44|31.61|31.45|31.6|31.44|0
1652082080000|2022-05-09 07:41:20|31.61|31.45|31.6|31.44|31.63|31.47|31.6|31.44|0
1652082120000|2022-05-09 07:42:00|31.61|31.45|31.61|31.45|31.61|31.45|31.6|31.44|0
1652082130000|2022-05-09 07:42:10|31.6|31.44|31.61|31.45|31.61|31.45|31.6|31.44|0
1652082140000|2022-05-09 07:42:20|31.63|31.47|31.63|31.47|31.63|31.47|31.63|31.47|3
1652082150000|2022-05-09 07:42:30|31.65|31.49|31.65|31.49|31.65|31.49|31.65|31.49|0
1652082160000|2022-05-09 07:42:40|31.66|31.5|31.65|31.49|31.66|31.5|31.65|31.49|0
1652082170000|2022-05-09 07:42:50|31.68|31.52|31.69|31.53|31.69|31.53|31.68|31.52|1
1652082180000|2022-05-09 07:43:00|31.65|31.49|31.65|31.49|31.66|31.5|31.65|31.49|0
1652082190000|2022-05-09 07:43:10|31.66|31.5|31.68|31.52|31.68|31.52|31.66|31.5|1
1652082200000|2022-05-09 07:43:20|31.66|31.5|31.65|31.49|31.66|31.5|31.65|31.49|0
1652082220000|2022-05-09 07:43:40|31.68|31.52|31.66|31.5|31.68|31.52|31.66|31.5|0
1652082230000|2022-05-09 07:43:50|31.65|31.49|31.65|31.49|31.65|31.49|31.65|31.49|0
1652082240000|2022-05-09 07:44:00|31.66|31.5|31.66|31.5|31.68|31.52|31.66|31.5|0
1652082250000|2022-05-09 07:44:10|31.65|31.49|31.65|31.49|31.65|31.49|31.63|31.47|3
1652082280000|2022-05-09 07:44:40|31.68|31.52|31.68|31.52|31.68|31.52|31.68|31.52|0
1652082290000|2022-05-09 07:44:50|31.7|31.54|31.69|31.53|31.7|31.54|31.69|31.53|6
1652082300000|2022-05-09 07:45:00|31.7|31.54|31.66|31.5|31.7|31.54|31.66|31.5|5
1652082310000|2022-05-09 07:45:10|31.68|31.52|31.68|31.52|31.68|31.52|31.65|31.49|0
1652082320000|2022-05-09 07:45:20|31.7|31.54|31.7|31.54|31.7|31.54|31.69|31.53|4
1652082380000|2022-05-09 07:46:20|31.69|31.53|31.68|31.52|31.69|31.53|31.68|31.52|1
1652082390000|2022-05-09 07:46:30|31.65|31.49|31.65|31.49|31.65|31.49|31.65|31.49|0
1652082400000|2022-05-09 07:46:40|31.66|31.5|31.69|31.53|31.69|31.53|31.66|31.5|5
1652082410000|2022-05-09 07:46:50|31.68|31.52|31.69|31.53|31.69|31.53|31.66|31.5|0
1652082420000|2022-05-09 07:47:00|31.68|31.52|31.7|31.54|31.7|31.54|31.68|31.52|10
1652082430000|2022-05-09 07:47:10|31.69|31.53|31.66|31.5|31.69|31.53|31.66|31.5|1
1652082440000|2022-05-09 07:47:20|31.68|31.52|31.68|31.52|31.68|31.52|31.68|31.52|0
1652082450000|2022-05-09 07:47:30|31.69|31.53|31.7|31.54|31.7|31.54|31.69|31.53|6
1652082480000|2022-05-09 07:48:00|||||||||1
1652082490000|2022-05-09 07:48:10|31.71|31.55|31.7|31.54|31.73|31.57|31.7|31.54|3
1652082540000|2022-05-09 07:49:00|||||||||2
1652082550000|2022-05-09 07:49:10|31.69|31.53|31.68|31.52|31.69|31.53|31.68|31.52|3
1652082560000|2022-05-09 07:49:20|31.69|31.53|31.69|31.53|31.69|31.53|31.68|31.52|2
1652082570000|2022-05-09 07:49:30|31.7|31.54|31.7|31.54|31.7|31.54|31.7|31.54|0
1652082580000|2022-05-09 07:49:40|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|1
1652082590000|2022-05-09 07:49:50|31.7|31.54|31.7|31.54|31.7|31.54|31.69|31.53|2
1652082600000|2022-05-09 07:50:00|31.69|31.53|31.66|31.5|31.69|31.53|31.66|31.5|1
1652082610000|2022-05-09 07:50:10|31.68|31.52|31.68|31.52|31.68|31.52|31.68|31.52|0
1652082620000|2022-05-09 07:50:20|31.69|31.53|31.69|31.53|31.7|31.54|31.69|31.53|4
1652082640000|2022-05-09 07:50:40|31.7|31.54|31.7|31.54|31.7|31.54|31.7|31.54|0
1652082700000|2022-05-09 07:51:40|||||||||1
1652082720000|2022-05-09 07:52:00|||||||||1
1652082750000|2022-05-09 07:52:30|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|0
1652082760000|2022-05-09 07:52:40|31.7|31.54|31.7|31.54|31.7|31.54|31.67|31.51|0
1652082770000|2022-05-09 07:52:50|||||||||3
1652082780000|2022-05-09 07:53:00|31.73|31.57|31.75|31.59|31.75|31.59|31.73|31.57|0
1652082790000|2022-05-09 07:53:10|||||||||1
1652082830000|2022-05-09 07:53:50|||||||||4
1652082840000|2022-05-09 07:54:00|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|0
1652082850000|2022-05-09 07:54:10|31.81|31.65|31.85|31.69|31.86|31.7|31.81|31.65|17
1652082860000|2022-05-09 07:54:20|31.83|31.67|31.81|31.65|31.83|31.67|31.81|31.65|0
1652082890000|2022-05-09 07:54:50|31.8|31.64|31.81|31.65|31.81|31.65|31.8|31.64|7
1652082900000|2022-05-09 07:55:00|||||||||2
1652082910000|2022-05-09 07:55:10|31.86|31.7|31.84|31.68|31.86|31.7|31.84|31.68|12
1652082920000|2022-05-09 07:55:20|31.86|31.7|31.81|31.65|31.86|31.7|31.81|31.65|10
1652082930000|2022-05-09 07:55:30|31.83|31.67|31.83|31.67|31.86|31.7|31.83|31.67|0
1652082940000|2022-05-09 07:55:40|31.85|31.69|31.85|31.69|31.86|31.7|31.83|31.67|0
1652082950000|2022-05-09 07:55:50|31.86|31.7|31.86|31.7|31.86|31.7|31.85|31.69|1
1652082960000|2022-05-09 07:56:00|31.84|31.68|31.86|31.7|31.86|31.7|31.81|31.65|2
1652082970000|2022-05-09 07:56:10|31.85|31.69|31.85|31.69|31.86|31.7|31.85|31.69|0
1652082980000|2022-05-09 07:56:20|31.83|31.67|31.85|31.69|31.86|31.7|31.83|31.67|1
1652082990000|2022-05-09 07:56:30|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|0
1652083040000|2022-05-09 07:57:20|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|1
1652083050000|2022-05-09 07:57:30|31.91|31.75|31.86|31.7|31.91|31.75|31.86|31.7|7
1652083060000|2022-05-09 07:57:40|31.87|31.71|31.87|31.71|31.89|31.73|31.87|31.71|0
1652083070000|2022-05-09 07:57:50|31.86|31.7|31.87|31.71|31.87|31.71|31.86|31.7|4
1652083080000|2022-05-09 07:58:00|31.86|31.7|31.86|31.7|31.87|31.71|31.86|31.7|1
1652083120000|2022-05-09 07:58:40|31.89|31.73|31.91|31.75|31.91|31.75|31.89|31.73|6
1652083130000|2022-05-09 07:58:50|31.92|31.76|31.92|31.76|31.94|31.78|31.92|31.76|3
1652083140000|2022-05-09 07:59:00|31.94|31.78|31.96|31.8|31.96|31.8|31.94|31.78|0
1652083150000|2022-05-09 07:59:10|31.94|31.78|31.96|31.8|31.96|31.8|31.92|31.76|0
1652083160000|2022-05-09 07:59:20|31.97|31.81|31.96|31.8|31.97|31.81|31.94|31.78|4
1652083170000|2022-05-09 07:59:30|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|0
1652083180000|2022-05-09 07:59:40|31.92|31.76|31.92|31.76|31.92|31.76|31.91|31.75|9
1652083190000|2022-05-09 07:59:50|31.91|31.75|31.92|31.76|31.92|31.76|31.91|31.75|0
1652083200000|2022-05-09 08:00:00|31.91|31.75|31.94|31.78|31.94|31.78|31.91|31.75|1
1652083210000|2022-05-09 08:00:10|31.92|31.76|31.96|31.8|31.96|31.8|31.92|31.76|2
1652083220000|2022-05-09 08:00:20|31.97|31.81|31.96|31.8|31.97|31.81|31.96|31.8|3
1652083230000|2022-05-09 08:00:30|31.97|31.81|31.97|31.81|31.97|31.81|31.97|31.81|7
1652083240000|2022-05-09 08:00:40|||||||||2
1652083250000|2022-05-09 08:00:50|||||||||3
1652083260000|2022-05-09 08:01:00|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|3
1652083270000|2022-05-09 08:01:10|31.97|31.81|31.97|31.81|31.97|31.81|31.97|31.81|0
1652083280000|2022-05-09 08:01:20|||||||||1
1652083300000|2022-05-09 08:01:40|31.96|31.8|31.96|31.8|31.97|31.81|31.96|31.8|3
1652083310000|2022-05-09 08:01:50|31.92|31.76|31.96|31.8|31.96|31.8|31.92|31.76|0
1652083320000|2022-05-09 08:02:00|31.97|31.81|31.97|31.81|31.97|31.81|31.96|31.8|2
1652083340000|2022-05-09 08:02:20|31.98|31.82|31.99|31.83|31.99|31.83|31.98|31.82|8
1652083350000|2022-05-09 08:02:30|31.98|31.82|31.98|31.82|31.98|31.82|31.97|31.81|14
1652083360000|2022-05-09 08:02:40|31.99|31.83|31.99|31.83|31.99|31.83|31.98|31.82|1
1652083370000|2022-05-09 08:02:50|32.02|31.86|32.02|31.86|32.02|31.86|32.02|31.86|2
1652083380000|2022-05-09 08:03:00|32.01|31.85|32.02|31.86|32.02|31.86|32.01|31.85|0
1652083430000|2022-05-09 08:03:50|32.03|31.87|32.02|31.86|32.03|31.87|32.02|31.86|7
1652083440000|2022-05-09 08:04:00|32.03|31.87|32.06|31.9|32.07|31.91|32.03|31.87|0
1652083450000|2022-05-09 08:04:10|32.07|31.91|32.09|31.93|32.09|31.93|32.07|31.91|26
1652083460000|2022-05-09 08:04:20|32.08|31.92|32.07|31.91|32.09|31.93|32.07|31.91|4
1652083470000|2022-05-09 08:04:30|32.06|31.9|32.04|31.88|32.06|31.9|32.04|31.88|16
1652083480000|2022-05-09 08:04:40|32.02|31.86|32.02|31.86|32.02|31.86|32.02|31.86|10
1652083490000|2022-05-09 08:04:50|32.04|31.88|32.02|31.86|32.04|31.88|32.02|31.86|3
1652083500000|2022-05-09 08:05:00|32.03|31.87|32.04|31.88|32.04|31.88|32.02|31.86|13
1652083520000|2022-05-09 08:05:20|32.06|31.9|32.07|31.91|32.07|31.91|32.06|31.9|0
1652083530000|2022-05-09 08:05:30|32.08|31.92|32.07|31.91|32.09|31.93|32.07|31.91|9
1652083540000|2022-05-09 08:05:40|32.06|31.9|32.06|31.9|32.07|31.91|32.06|31.9|0
1652083550000|2022-05-09 08:05:50|32.07|31.91|32.04|31.88|32.07|31.91|32.02|31.86|14
1652083560000|2022-05-09 08:06:00|||||||||1
1652083580000|2022-05-09 08:06:20|32.03|31.87|32.03|31.87|32.03|31.87|32.03|31.87|1
1652083590000|2022-05-09 08:06:30|32.04|31.88|32.04|31.88|32.07|31.91|32.04|31.88|3
1652083600000|2022-05-09 08:06:40|32.06|31.9|32.06|31.9|32.07|31.91|32.03|31.87|0
1652083610000|2022-05-09 08:06:50|32.07|31.91|32.07|31.91|32.07|31.91|32.07|31.91|0
1652083640000|2022-05-09 08:07:20|32.06|31.9|32.06|31.9|32.07|31.91|32.04|31.88|1
1652083650000|2022-05-09 08:07:30|32.04|31.88|32.02|31.86|32.04|31.88|32.02|31.86|3
1652083670000|2022-05-09 08:07:50|||||||||2
1652083700000|2022-05-09 08:08:20|31.99|31.83|32.01|31.85|32.01|31.85|31.97|31.81|1
1652083710000|2022-05-09 08:08:30|31.97|31.81|31.97|31.81|31.97|31.81|31.97|31.81|3
1652083720000|2022-05-09 08:08:40|||||||||2
1652083750000|2022-05-09 08:09:10|31.96|31.8|31.97|31.81|31.97|31.81|31.96|31.8|4
1652083760000|2022-05-09 08:09:20|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|0
1652083800000|2022-05-09 08:10:00|31.97|31.81|32.01|31.85|32.01|31.85|31.97|31.81|4
1652083810000|2022-05-09 08:10:10|||||||||1
1652083820000|2022-05-09 08:10:20|31.99|31.83|31.97|31.81|31.99|31.83|31.96|31.8|3
1652083830000|2022-05-09 08:10:30|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|0
1652083840000|2022-05-09 08:10:40|31.94|31.78|31.94|31.78|31.96|31.8|31.94|31.78|0
1652083850000|2022-05-09 08:10:50|31.93|31.77|31.92|31.76|31.94|31.78|31.91|31.75|1
1652083860000|2022-05-09 08:11:00|31.91|31.75|31.91|31.75|31.92|31.76|31.91|31.75|0
1652083870000|2022-05-09 08:11:10|31.92|31.76|31.91|31.75|31.92|31.76|31.91|31.75|1
1652083880000|2022-05-09 08:11:20|31.92|31.76|31.91|31.75|31.92|31.76|31.91|31.75|0
1652083890000|2022-05-09 08:11:30|31.92|31.76|31.94|31.78|31.96|31.8|31.91|31.75|1
1652083900000|2022-05-09 08:11:40|31.96|31.8|31.96|31.8|31.96|31.8|31.94|31.78|0
1652083950000|2022-05-09 08:12:30|31.92|31.76|31.92|31.76|31.92|31.76|31.92|31.76|0
1652083960000|2022-05-09 08:12:40|31.94|31.78|31.96|31.8|31.96|31.8|31.94|31.78|0
1652083970000|2022-05-09 08:12:50|31.94|31.78|31.97|31.81|31.97|31.81|31.94|31.78|10
1652083980000|2022-05-09 08:13:00|31.96|31.8|31.97|31.81|31.97|31.81|31.96|31.8|1
1652083990000|2022-05-09 08:13:10|32.01|31.85|31.99|31.83|32.01|31.85|31.99|31.83|1
1652084000000|2022-05-09 08:13:20|31.97|31.81|31.99|31.83|31.99|31.83|31.97|31.81|0
1652084010000|2022-05-09 08:13:30|31.97|31.81|31.97|31.81|31.99|31.83|31.97|31.81|0
1652084020000|2022-05-09 08:13:40|31.96|31.8|31.97|31.81|31.97|31.81|31.96|31.8|5
1652084040000|2022-05-09 08:14:00|31.96|31.8|31.97|31.81|31.97|31.81|31.96|31.8|1
1652084050000|2022-05-09 08:14:10|31.96|31.8|31.96|31.8|31.97|31.81|31.96|31.8|0
1652084080000|2022-05-09 08:14:40|31.97|31.81|31.99|31.83|31.99|31.83|31.97|31.81|1
1652084090000|2022-05-09 08:14:50|31.97|31.81|31.97|31.81|31.97|31.81|31.97|31.81|0
1652084110000|2022-05-09 08:15:10|31.96|31.8|31.97|31.81|31.97|31.81|31.96|31.8|1
1652084130000|2022-05-09 08:15:30|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|0
1652084140000|2022-05-09 08:15:40|31.99|31.83|32.01|31.85|32.01|31.85|31.99|31.83|0
1652084150000|2022-05-09 08:15:50|32.02|31.86|32.02|31.86|32.02|31.86|32.01|31.85|2
1652084160000|2022-05-09 08:16:00|32.04|31.88|32.02|31.86|32.07|31.91|32.02|31.86|7
1652084180000|2022-05-09 08:16:20|||||||||2
1652084190000|2022-05-09 08:16:30|32.01|31.85|32.01|31.85|32.02|31.86|32.01|31.85|5
1652084200000|2022-05-09 08:16:40|31.99|31.83|31.96|31.8|31.99|31.83|31.96|31.8|2
1652084210000|2022-05-09 08:16:50|31.97|31.81|31.96|31.8|31.97|31.81|31.94|31.78|0
1652084220000|2022-05-09 08:17:00|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|0
1652084230000|2022-05-09 08:17:10|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|0
1652084250000|2022-05-09 08:17:30|31.97|31.81|31.97|31.81|31.97|31.81|31.97|31.81|0
1652084260000|2022-05-09 08:17:40|||||||||2
1652084280000|2022-05-09 08:18:00|31.99|31.83|31.97|31.81|31.99|31.83|31.97|31.81|1
1652084290000|2022-05-09 08:18:10|31.99|31.83|31.99|31.83|32.01|31.85|31.99|31.83|0
1652084300000|2022-05-09 08:18:20|31.97|31.81|32.01|31.85|32.01|31.85|31.97|31.81|0
1652084310000|2022-05-09 08:18:30|32.02|31.86|32.02|31.86|32.02|31.86|32.02|31.86|1
1652084320000|2022-05-09 08:18:40|32.03|31.87|32.07|31.91|32.07|31.91|32.03|31.87|0
1652084330000|2022-05-09 08:18:50|32.06|31.9|32.07|31.91|32.07|31.91|32.05|31.89|0
1652084340000|2022-05-09 08:19:00|32.06|31.9|32.05|31.89|32.07|31.91|32.02|31.86|0
1652084350000|2022-05-09 08:19:10|32.06|31.9|32.02|31.86|32.06|31.9|32.02|31.86|0
1652084360000|2022-05-09 08:19:20|32.04|31.88|32.07|31.91|32.07|31.91|32.04|31.88|1
1652084370000|2022-05-09 08:19:30|||||||||7
1652084400000|2022-05-09 08:20:00|32.04|31.88|32.07|31.91|32.07|31.91|32.04|31.88|2
1652084420000|2022-05-09 08:20:20|32.06|31.9|32.05|31.89|32.06|31.9|32.05|31.89|0
1652084430000|2022-05-09 08:20:30|32.04|31.88|32.02|31.86|32.05|31.89|32.02|31.86|0
1652084450000|2022-05-09 08:20:50|||||||||1
1652084470000|2022-05-09 08:21:10|32.03|31.87|32.05|31.89|32.07|31.91|32.03|31.87|2
1652084480000|2022-05-09 08:21:20|32.06|31.9|32.07|31.91|32.07|31.91|32.06|31.9|0
1652084500000|2022-05-09 08:21:40|32.05|31.89|32.06|31.9|32.06|31.9|32.04|31.88|1
1652084510000|2022-05-09 08:21:50|32.05|31.89|32.03|31.87|32.05|31.89|32.02|31.86|0
1652084520000|2022-05-09 08:22:00|32.04|31.88|32.07|31.91|32.07|31.91|32.04|31.88|0
1652084580000|2022-05-09 08:23:00|32.09|31.93|32.07|31.91|32.09|31.93|32.07|31.91|3
1652084600000|2022-05-09 08:23:20|32.09|31.93|32.09|31.93|32.09|31.93|32.09|31.93|4
1652084610000|2022-05-09 08:23:30|32.08|31.92|32.09|31.93|32.09|31.93|32.08|31.92|4
1652084630000|2022-05-09 08:23:50|32.12|31.96|32.09|31.93|32.12|31.96|32.09|31.93|2
1652084640000|2022-05-09 08:24:00|32.08|31.92|32.09|31.93|32.09|31.93|32.08|31.92|12
1652084650000|2022-05-09 08:24:10|32.08|31.92|32.09|31.93|32.09|31.93|32.08|31.92|0
1652084660000|2022-05-09 08:24:20|32.08|31.92|32.09|31.93|32.09|31.93|32.07|31.91|1
1652084680000|2022-05-09 08:24:40|32.12|31.96|32.12|31.96|32.12|31.96|32.11|31.95|2
1652084690000|2022-05-09 08:24:50|32.11|31.95|32.11|31.95|32.11|31.95|32.11|31.95|0
1652084710000|2022-05-09 08:25:10|32.12|31.96|32.11|31.95|32.12|31.96|32.09|31.93|0
1652084720000|2022-05-09 08:25:20|32.09|31.93|32.09|31.93|32.09|31.93|32.09|31.93|0
1652084730000|2022-05-09 08:25:30|32.08|31.92|32.07|31.91|32.08|31.92|32.07|31.91|1
1652084760000|2022-05-09 08:26:00|32.08|31.92|32.08|31.92|32.08|31.92|32.07|31.91|3
1652084770000|2022-05-09 08:26:10|32.07|31.91|32.07|31.91|32.08|31.92|32.07|31.91|0
1652084780000|2022-05-09 08:26:20|32.09|31.93|32.09|31.93|32.11|31.95|32.09|31.93|2
1652084790000|2022-05-09 08:26:30|32.11|31.95|32.11|31.95|32.11|31.95|32.11|31.95|0
1652084800000|2022-05-09 08:26:40|32.12|31.96|32.13|31.97|32.14|31.98|32.11|31.95|5
1652084810000|2022-05-09 08:26:50|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|5
1652084820000|2022-05-09 08:27:00|32.12|31.96|32.13|31.97|32.14|31.98|32.12|31.96|9
1652084830000|2022-05-09 08:27:10|32.12|31.96|32.14|31.98|32.14|31.98|32.12|31.96|2
1652084840000|2022-05-09 08:27:20|32.13|31.97|32.14|31.98|32.14|31.98|32.12|31.96|8
1652084850000|2022-05-09 08:27:30|32.16|32|32.14|31.98|32.16|32|32.14|31.98|14
1652084860000|2022-05-09 08:27:40|||||||||1
1652084880000|2022-05-09 08:28:00|32.12|31.96|32.12|31.96|32.14|31.98|32.12|31.96|14
1652084890000|2022-05-09 08:28:10|32.13|31.97|32.09|31.93|32.13|31.97|32.09|31.93|1
1652084900000|2022-05-09 08:28:20|32.08|31.92|32.11|31.95|32.11|31.95|32.08|31.92|6
1652084910000|2022-05-09 08:28:30|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|0
1652084920000|2022-05-09 08:28:40|32.11|31.95|32.08|31.92|32.11|31.95|32.08|31.92|2
1652084930000|2022-05-09 08:28:50|32.09|31.93|32.11|31.95|32.11|31.95|32.08|31.92|1
1652084940000|2022-05-09 08:29:00|32.12|31.96|32.14|31.98|32.14|31.98|32.12|31.96|3
1652084950000|2022-05-09 08:29:10|32.13|31.97|32.12|31.96|32.14|31.98|32.12|31.96|4
1652084960000|2022-05-09 08:29:20|32.11|31.95|32.12|31.96|32.12|31.96|32.09|31.93|2
1652084970000|2022-05-09 08:29:30|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|1
1652084980000|2022-05-09 08:29:40|32.14|31.98|32.14|31.98|32.14|31.98|32.13|31.97|2
1652084990000|2022-05-09 08:29:50|32.12|31.96|32.12|31.96|32.12|31.96|32.11|31.95|1
1652085000000|2022-05-09 08:30:00|32.11|31.95|32.13|31.97|32.14|31.98|32.11|31.95|3
1652085010000|2022-05-09 08:30:10|32.12|31.96|32.12|31.96|32.13|31.97|32.11|31.95|0
1652085020000|2022-05-09 08:30:20|32.11|31.95|32.09|31.93|32.12|31.96|32.09|31.93|0
1652085030000|2022-05-09 08:30:30|32.11|31.95|32.09|31.93|32.11|31.95|32.09|31.93|0
1652085040000|2022-05-09 08:30:40|32.08|31.92|32.11|31.95|32.11|31.95|32.08|31.92|0
1652085050000|2022-05-09 08:30:50|32.12|31.96|32.13|31.97|32.13|31.97|32.12|31.96|0
1652085060000|2022-05-09 08:31:00|32.12|31.96|32.12|31.96|32.13|31.97|32.12|31.96|0
1652085070000|2022-05-09 08:31:10|32.13|31.97|32.13|31.97|32.13|31.97|32.12|31.96|0
1652085080000|2022-05-09 08:31:20|32.12|31.96|32.19|32.03|32.24|32.08|32.12|31.96|21
1652085100000|2022-05-09 08:31:40|32.18|32.02|32.16|32|32.19|32.03|32.14|31.98|13
1652085110000|2022-05-09 08:31:50|32.17|32.01|32.16|32|32.19|32.03|32.14|31.98|24
1652085120000|2022-05-09 08:32:00|32.14|31.98|32.19|32.03|32.19|32.03|32.14|31.98|1
1652085140000|2022-05-09 08:32:20|32.2|32.04|32.24|32.08|32.25|32.09|32.19|32.03|14
1652085150000|2022-05-09 08:32:30|32.25|32.09|32.25|32.09|32.29|32.13|32.24|32.08|32
1652085160000|2022-05-09 08:32:40|32.27|32.11|32.25|32.09|32.27|32.11|32.25|32.09|0
1652085170000|2022-05-09 08:32:50|32.27|32.11|32.27|32.11|32.29|32.13|32.27|32.11|2
1652085180000|2022-05-09 08:33:00|32.29|32.13|32.25|32.09|32.29|32.13|32.24|32.08|3
1652085190000|2022-05-09 08:33:10|32.24|32.08|32.25|32.09|32.25|32.09|32.24|32.08|6
1652085200000|2022-05-09 08:33:20|32.24|32.08|32.24|32.08|32.25|32.09|32.24|32.08|0
1652085210000|2022-05-09 08:33:30|32.25|32.09|32.25|32.09|32.25|32.09|32.24|32.08|1
1652085220000|2022-05-09 08:33:40|32.27|32.11|32.27|32.11|32.27|32.11|32.27|32.11|0
1652085230000|2022-05-09 08:33:50|32.25|32.09|32.29|32.13|32.29|32.13|32.25|32.09|17
1652085240000|2022-05-09 08:34:00|32.27|32.11|32.25|32.09|32.29|32.13|32.25|32.09|5
1652085250000|2022-05-09 08:34:10|32.27|32.11|32.27|32.11|32.29|32.13|32.27|32.11|1
1652085260000|2022-05-09 08:34:20|32.25|32.09|32.25|32.09|32.27|32.11|32.25|32.09|0
1652085270000|2022-05-09 08:34:30|32.27|32.11|32.29|32.13|32.29|32.13|32.25|32.09|0
1652085280000|2022-05-09 08:34:40|32.3|32.14|32.3|32.14|32.3|32.14|32.3|32.14|29
1652085290000|2022-05-09 08:34:50|32.35|32.19|32.35|32.19|32.35|32.19|32.33|32.17|31
1652085300000|2022-05-09 08:35:00|32.36|32.2|32.36|32.2|32.36|32.2|32.36|32.2|21
1652085310000|2022-05-09 08:35:10|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|9
1652085330000|2022-05-09 08:35:30|32.36|32.2|32.36|32.2|32.36|32.2|32.35|32.19|10
1652085340000|2022-05-09 08:35:40|32.35|32.19|32.36|32.2|32.36|32.2|32.35|32.19|14
1652085350000|2022-05-09 08:35:50|||||||||1
1652085360000|2022-05-09 08:36:00|||||||||10
1652085380000|2022-05-09 08:36:20|32.35|32.19|32.35|32.19|32.36|32.2|32.35|32.19|24
1652085390000|2022-05-09 08:36:30|||||||||1
1652085400000|2022-05-09 08:36:40|||||||||2
1652085410000|2022-05-09 08:36:50|32.36|32.2|32.36|32.2|32.36|32.2|32.35|32.19|7
1652085440000|2022-05-09 08:37:20|32.35|32.19|32.35|32.19|32.36|32.2|32.35|32.19|6
1652085450000|2022-05-09 08:37:30|32.36|32.2|32.35|32.19|32.36|32.2|32.35|32.19|19
1652085460000|2022-05-09 08:37:40|32.36|32.2|32.31|32.15|32.36|32.2|32.31|32.15|1
1652085470000|2022-05-09 08:37:50|32.35|32.19|32.35|32.19|32.35|32.19|32.33|32.17|1
1652085480000|2022-05-09 08:38:00|32.33|32.17|32.31|32.15|32.35|32.19|32.31|32.15|0
1652085490000|2022-05-09 08:38:10|32.33|32.17|32.3|32.14|32.33|32.17|32.3|32.14|2
1652085500000|2022-05-09 08:38:20|||||||||4
1652085510000|2022-05-09 08:38:30|||||||||1
1652085530000|2022-05-09 08:38:50|32.31|32.15|32.35|32.19|32.35|32.19|32.31|32.15|1
1652085540000|2022-05-09 08:39:00|32.33|32.17|32.31|32.15|32.35|32.19|32.31|32.15|0
1652085550000|2022-05-09 08:39:10|32.3|32.14|32.3|32.14|32.31|32.15|32.3|32.14|8
1652085580000|2022-05-09 08:39:40|||||||||1
1652085590000|2022-05-09 08:39:50|32.26|32.1|32.25|32.09|32.26|32.1|32.25|32.09|2
1652085600000|2022-05-09 08:40:00|32.26|32.1|32.26|32.1|32.26|32.1|32.25|32.09|8
1652085610000|2022-05-09 08:40:10|32.25|32.09|32.25|32.09|32.25|32.09|32.25|32.09|1
1652085640000|2022-05-09 08:40:40|32.28|32.12|32.28|32.12|32.28|32.12|32.26|32.1|6
1652085650000|2022-05-09 08:40:50|32.3|32.14|32.25|32.09|32.3|32.14|32.25|32.09|2
1652085660000|2022-05-09 08:41:00|32.27|32.11|32.25|32.09|32.28|32.12|32.25|32.09|1
1652085670000|2022-05-09 08:41:10|32.27|32.11|32.28|32.12|32.3|32.14|32.25|32.09|4
1652085680000|2022-05-09 08:41:20|32.25|32.09|32.28|32.12|32.3|32.14|32.25|32.09|0
1652085690000|2022-05-09 08:41:30|32.3|32.14|32.25|32.09|32.3|32.14|32.25|32.09|2
1652085720000|2022-05-09 08:42:00|||||||||1
1652085750000|2022-05-09 08:42:30|32.27|32.11|32.3|32.14|32.3|32.14|32.25|32.09|4
1652085760000|2022-05-09 08:42:40|32.29|32.13|32.25|32.09|32.29|32.13|32.25|32.09|2
1652085780000|2022-05-09 08:43:00|32.24|32.08|32.2|32.04|32.24|32.08|32.2|32.04|9
1652085790000|2022-05-09 08:43:10|32.19|32.03|32.19|32.03|32.2|32.04|32.19|32.03|5
1652085800000|2022-05-09 08:43:20|32.2|32.04|32.2|32.04|32.2|32.04|32.2|32.04|3
1652085810000|2022-05-09 08:43:30|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|10
1652085820000|2022-05-09 08:43:40|||||||||1
1652085850000|2022-05-09 08:44:10|32.2|32.04|32.24|32.08|32.24|32.08|32.2|32.04|5
1652085860000|2022-05-09 08:44:20|32.22|32.06|32.2|32.04|32.22|32.06|32.2|32.04|0
1652085870000|2022-05-09 08:44:30|32.22|32.06|32.24|32.08|32.24|32.08|32.22|32.06|0
1652085880000|2022-05-09 08:44:40|32.22|32.06|32.22|32.06|32.24|32.08|32.2|32.04|0
1652085890000|2022-05-09 08:44:50|32.2|32.04|32.2|32.04|32.2|32.04|32.2|32.04|0
1652085900000|2022-05-09 08:45:00|32.22|32.06|32.19|32.03|32.22|32.06|32.19|32.03|2
1652085910000|2022-05-09 08:45:10|||||||||1
1652085930000|2022-05-09 08:45:30|32.18|32.02|32.14|31.98|32.18|32.02|32.14|31.98|2
1652085950000|2022-05-09 08:45:50|32.13|31.97|32.13|31.97|32.13|31.97|32.12|31.96|2
1652085960000|2022-05-09 08:46:00|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|3
1652085980000|2022-05-09 08:46:20|32.16|32|32.14|31.98|32.16|32|32.14|31.98|1
1652085990000|2022-05-09 08:46:30|32.13|31.97|32.14|31.98|32.14|31.98|32.13|31.97|1
1652086050000|2022-05-09 08:47:30|||||||||1
1652086070000|2022-05-09 08:47:50|||||||||1
1652086100000|2022-05-09 08:48:20|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|1
1652086110000|2022-05-09 08:48:30|32.14|31.98|32.12|31.96|32.14|31.98|32.12|31.96|1
1652086120000|2022-05-09 08:48:40|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|3
1652086130000|2022-05-09 08:48:50|32.14|31.98|32.14|31.98|32.14|31.98|32.13|31.97|0
1652086150000|2022-05-09 08:49:10|32.13|31.97|32.12|31.96|32.13|31.97|32.12|31.96|0
1652086160000|2022-05-09 08:49:20|32.09|31.93|32.08|31.92|32.12|31.96|32.07|31.91|3
1652086170000|2022-05-09 08:49:30|32.07|31.91|32.08|31.92|32.11|31.95|32.07|31.91|0
1652086180000|2022-05-09 08:49:40|32.07|31.91|32.07|31.91|32.08|31.92|32.07|31.91|0
1652086200000|2022-05-09 08:50:00|32.08|31.92|32.08|31.92|32.12|31.96|32.08|31.92|3
1652086210000|2022-05-09 08:50:10|32.09|31.93|32.07|31.91|32.09|31.93|32.07|31.91|0
1652086230000|2022-05-09 08:50:30|32.04|31.88|32.07|31.91|32.07|31.91|32.02|31.86|5
1652086270000|2022-05-09 08:51:10|||||||||2
1652086280000|2022-05-09 08:51:20|32.04|31.88|32.04|31.88|32.04|31.88|32.02|31.86|0
1652086290000|2022-05-09 08:51:30|32.07|31.91|32.02|31.86|32.07|31.91|32.02|31.86|2
1652086330000|2022-05-09 08:52:10|32.05|31.89|32.07|31.91|32.07|31.91|32.05|31.89|2
1652086340000|2022-05-09 08:52:20|32.05|31.89|32.07|31.91|32.07|31.91|32.05|31.89|0
1652086350000|2022-05-09 08:52:30|32.06|31.9|32.07|31.91|32.07|31.91|32.05|31.89|2
1652086390000|2022-05-09 08:53:10|32.08|31.92|32.08|31.92|32.08|31.92|32.07|31.91|1
1652086400000|2022-05-09 08:53:20|32.07|31.91|32.07|31.91|32.07|31.91|32.07|31.91|0
1652086440000|2022-05-09 08:54:00|32.06|31.9|32.02|31.86|32.06|31.9|32.02|31.86|2
1652086460000|2022-05-09 08:54:20|32.04|31.88|32.04|31.88|32.04|31.88|32.04|31.88|0
1652086470000|2022-05-09 08:54:30|32.02|31.86|32.02|31.86|32.02|31.86|32.01|31.85|2
1652086490000|2022-05-09 08:54:50|32.04|31.88|32.07|31.91|32.07|31.91|32.04|31.88|6
1652086500000|2022-05-09 08:55:00|32.06|31.9|32.07|31.91|32.07|31.91|32.04|31.88|1
1652086510000|2022-05-09 08:55:10|32.05|31.89|32.04|31.88|32.07|31.91|32.04|31.88|4
1652086520000|2022-05-09 08:55:20|32.02|31.86|32.02|31.86|32.07|31.91|32.02|31.86|2
1652086530000|2022-05-09 08:55:30|32.04|31.88|32.02|31.86|32.04|31.88|32.02|31.86|1
1652086540000|2022-05-09 08:55:40|||||||||1
1652086560000|2022-05-09 08:56:00|32.04|31.88|32.05|31.89|32.07|31.91|32.02|31.86|4
1652086570000|2022-05-09 08:56:10|32.04|31.88|32.07|31.91|32.07|31.91|32.02|31.86|1
1652086580000|2022-05-09 08:56:20|32.06|31.9|32.07|31.91|32.07|31.91|32.04|31.88|0
1652086590000|2022-05-09 08:56:30|32.08|31.92|32.07|31.91|32.08|31.92|32.07|31.91|1
1652086600000|2022-05-09 08:56:40|32.11|31.95|32.12|31.96|32.12|31.96|32.11|31.95|0
1652086610000|2022-05-09 08:56:50|||||||||1
1652086620000|2022-05-09 08:57:00|32.1|31.94|32.09|31.93|32.1|31.94|32.08|31.92|2
1652086630000|2022-05-09 08:57:10|32.08|31.92|32.1|31.94|32.12|31.96|32.08|31.92|1
1652086660000|2022-05-09 08:57:40|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|0
1652086670000|2022-05-09 08:57:50|32.09|31.93|32.08|31.92|32.09|31.93|32.08|31.92|1
1652086680000|2022-05-09 08:58:00|32.09|31.93|32.1|31.94|32.1|31.94|32.08|31.92|0
1652086690000|2022-05-09 08:58:10|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|0
1652086700000|2022-05-09 08:58:20|32.13|31.97|32.12|31.96|32.13|31.97|32.12|31.96|1
1652086710000|2022-05-09 08:58:30|32.13|31.97|32.14|31.98|32.14|31.98|32.13|31.97|2
1652086720000|2022-05-09 08:58:40|32.13|31.97|32.12|31.96|32.13|31.97|32.12|31.96|0
1652086740000|2022-05-09 08:59:00|32.09|31.93|32.12|31.96|32.12|31.96|32.08|31.92|2
1652086770000|2022-05-09 08:59:30|32.09|31.93|32.1|31.94|32.1|31.94|32.08|31.92|1
1652086780000|2022-05-09 08:59:40|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|0
1652086790000|2022-05-09 08:59:50|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|0
1652086800000|2022-05-09 09:00:00|32.12|31.96|32.13|31.97|32.13|31.97|32.12|31.96|1
1652086810000|2022-05-09 09:00:10|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|0
1652086820000|2022-05-09 09:00:20|32.1|31.94|32.09|31.93|32.1|31.94|32.09|31.93|0
1652086830000|2022-05-09 09:00:30|32.1|31.94|32.12|31.96|32.12|31.96|32.1|31.94|0
1652086840000|2022-05-09 09:00:40|32.1|31.94|32.1|31.94|32.1|31.94|32.09|31.93|0
1652086850000|2022-05-09 09:00:50|32.09|31.93|32.09|31.93|32.1|31.94|32.09|31.93|0
1652086860000|2022-05-09 09:01:00|32.1|31.94|32.12|31.96|32.12|31.96|32.09|31.93|0
1652086870000|2022-05-09 09:01:10|||||||||1
1652086880000|2022-05-09 09:01:20|32.09|31.93|32.09|31.93|32.09|31.93|32.09|31.93|1
1652086890000|2022-05-09 09:01:30|32.12|31.96|32.09|31.93|32.12|31.96|32.09|31.93|20
1652086900000|2022-05-09 09:01:40|32.1|31.94|32.1|31.94|32.12|31.96|32.1|31.94|0
1652086910000|2022-05-09 09:01:50|32.09|31.93|32.09|31.93|32.1|31.94|32.09|31.93|0
1652086920000|2022-05-09 09:02:00|||||||||2
1652086950000|2022-05-09 09:02:30|32.1|31.94|32.1|31.94|32.12|31.96|32.1|31.94|1
1652086970000|2022-05-09 09:02:50|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|0
1652086980000|2022-05-09 09:03:00|32.09|31.93|32.09|31.93|32.09|31.93|32.09|31.93|0
1652086990000|2022-05-09 09:03:10|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|0
1652087000000|2022-05-09 09:03:20|32.12|31.96|32.12|31.96|32.12|31.96|32.1|31.94|1
1652087010000|2022-05-09 09:03:30|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|3
1652087020000|2022-05-09 09:03:40|32.13|31.97|32.13|31.97|32.14|31.98|32.12|31.96|1
1652087030000|2022-05-09 09:03:50|32.12|31.96|32.12|31.96|32.14|31.98|32.12|31.96|1
1652087050000|2022-05-09 09:04:10|32.1|31.94|32.09|31.93|32.1|31.94|32.09|31.93|0
1652087070000|2022-05-09 09:04:30|32.1|31.94|32.1|31.94|32.12|31.96|32.1|31.94|2
1652087080000|2022-05-09 09:04:40|32.09|31.93|32.09|31.93|32.09|31.93|32.09|31.93|0
1652087090000|2022-05-09 09:04:50|32.1|31.94|32.13|31.97|32.14|31.98|32.09|31.93|0
1652087100000|2022-05-09 09:05:00|32.12|31.96|32.12|31.96|32.12|31.96|32.1|31.94|0
1652087110000|2022-05-09 09:05:10|32.13|31.97|32.12|31.96|32.14|31.98|32.12|31.96|0
1652087120000|2022-05-09 09:05:20|32.1|31.94|32.09|31.93|32.1|31.94|32.09|31.93|0
1652087130000|2022-05-09 09:05:30|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|1
1652087140000|2022-05-09 09:05:40|32.12|31.96|32.1|31.94|32.14|31.98|32.1|31.94|2
1652087150000|2022-05-09 09:05:50|32.12|31.96|32.13|31.97|32.13|31.97|32.12|31.96|2
1652087160000|2022-05-09 09:06:00|32.12|31.96|32.12|31.96|32.14|31.98|32.1|31.94|0
1652087180000|2022-05-09 09:06:20|32.13|31.97|32.14|31.98|32.14|31.98|32.13|31.97|0
1652087270000|2022-05-09 09:07:50|||||||||5
1652087280000|2022-05-09 09:08:00|32.15|31.99|32.17|32.01|32.17|32.01|32.15|31.99|3
1652087290000|2022-05-09 09:08:10|32.19|32.03|32.19|32.03|32.19|32.03|32.19|32.03|0
1652087300000|2022-05-09 09:08:20|32.17|32.01|32.14|31.98|32.19|32.03|32.14|31.98|0
1652087340000|2022-05-09 09:09:00|32.13|31.97|32.14|31.98|32.14|31.98|32.13|31.97|3
1652087350000|2022-05-09 09:09:10|32.13|31.97|32.14|31.98|32.14|31.98|32.13|31.97|0
1652087370000|2022-05-09 09:09:30|32.13|31.97|32.14|31.98|32.14|31.98|32.13|31.97|0
1652087390000|2022-05-09 09:09:50|||||||||1
1652087460000|2022-05-09 09:11:00|32.12|31.96|32.13|31.97|32.14|31.98|32.12|31.96|5
1652087470000|2022-05-09 09:11:10|32.12|31.96|32.09|31.93|32.12|31.96|32.09|31.93|1
1652087480000|2022-05-09 09:11:20|32.1|31.94|32.09|31.93|32.1|31.94|32.09|31.93|0
1652087500000|2022-05-09 09:11:40|32.07|31.91|32.07|31.91|32.08|31.92|32.07|31.91|3
1652087520000|2022-05-09 09:12:00|32.03|31.87|32.02|31.86|32.03|31.87|32.02|31.86|1
1652087530000|2022-05-09 09:12:10|32.03|31.87|32.02|31.86|32.03|31.87|32.02|31.86|4
1652087540000|2022-05-09 09:12:20|32.03|31.87|32.07|31.91|32.07|31.91|32.03|31.87|1
1652087550000|2022-05-09 09:12:30|||||||||3
1652087560000|2022-05-09 09:12:40|32.05|31.89|32.03|31.87|32.05|31.89|32.02|31.86|1
1652087570000|2022-05-09 09:12:50|32.02|31.86|32.03|31.87|32.04|31.88|32.02|31.86|2
1652087580000|2022-05-09 09:13:00|32.02|31.86|32.02|31.86|32.02|31.86|32.02|31.86|0
1652087630000|2022-05-09 09:13:50|32.03|31.87|32.03|31.87|32.03|31.87|32.03|31.87|3
1652087640000|2022-05-09 09:14:00|32.02|31.86|32.02|31.86|32.02|31.86|32.02|31.86|1
1652087680000|2022-05-09 09:14:40|32.03|31.87|32.02|31.86|32.03|31.87|32.02|31.86|3
1652087690000|2022-05-09 09:14:50|32.03|31.87|32.02|31.86|32.03|31.87|32.02|31.86|1
1652087700000|2022-05-09 09:15:00|||||||||2
1652087710000|2022-05-09 09:15:10|32.04|31.88|32.05|31.89|32.07|31.91|32.04|31.88|1
1652087720000|2022-05-09 09:15:20|32.04|31.88|32.02|31.86|32.04|31.88|32.02|31.86|3
1652087750000|2022-05-09 09:15:50|32.03|31.87|32.03|31.87|32.04|31.88|32.02|31.86|3
1652087760000|2022-05-09 09:16:00|32.04|31.88|32.02|31.86|32.04|31.88|32.02|31.86|0
1652087770000|2022-05-09 09:16:10|32.03|31.87|32.04|31.88|32.04|31.88|32.02|31.86|3
1652087780000|2022-05-09 09:16:20|32.07|31.91|32.07|31.91|32.07|31.91|32.07|31.91|0
1652087790000|2022-05-09 09:16:30|32.05|31.89|32.05|31.89|32.08|31.92|32.05|31.89|1
1652087810000|2022-05-09 09:16:50|32.04|31.88|32.07|31.91|32.07|31.91|32.04|31.88|0
1652087820000|2022-05-09 09:17:00|32.05|31.89|32.07|31.91|32.07|31.91|32.05|31.89|0
1652087830000|2022-05-09 09:17:10|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|0
1652087840000|2022-05-09 09:17:20|32.07|31.91|32.09|31.93|32.09|31.93|32.07|31.91|7
1652087850000|2022-05-09 09:17:30|||||||||2
1652087900000|2022-05-09 09:18:20|32.1|31.94|32.09|31.93|32.12|31.96|32.09|31.93|2
1652087910000|2022-05-09 09:18:30|32.11|31.95|32.14|31.98|32.14|31.98|32.11|31.95|0
1652087920000|2022-05-09 09:18:40|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|0
1652087930000|2022-05-09 09:18:50|32.11|31.95|32.09|31.93|32.11|31.95|32.09|31.93|3
1652087940000|2022-05-09 09:19:00|||||||||4
1652087980000|2022-05-09 09:19:40|||||||||1
1652088000000|2022-05-09 09:20:00|32.08|31.92|32.07|31.91|32.08|31.92|32.07|31.91|8
1652088060000|2022-05-09 09:21:00|32.04|31.88|32.02|31.86|32.07|31.91|32.02|31.86|12
1652088070000|2022-05-09 09:21:10|||||||||1
1652088080000|2022-05-09 09:21:20|||||||||2
1652088100000|2022-05-09 09:21:40|32.03|31.87|32.03|31.87|32.03|31.87|32.02|31.86|3
1652088110000|2022-05-09 09:21:50|32.02|31.86|32.02|31.86|32.02|31.86|32.02|31.86|0
1652088140000|2022-05-09 09:22:20|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|1
1652088150000|2022-05-09 09:22:30|32.02|31.86|32.07|31.91|32.07|31.91|32.02|31.86|0
1652088160000|2022-05-09 09:22:40|32.05|31.89|32.07|31.91|32.07|31.91|32.05|31.89|0
1652088180000|2022-05-09 09:23:00|32.08|31.92|32.12|31.96|32.12|31.96|32.08|31.92|17
1652088190000|2022-05-09 09:23:10|32.09|31.93|32.12|31.96|32.12|31.96|32.09|31.93|0
1652088200000|2022-05-09 09:23:20|32.13|31.97|32.12|31.96|32.14|31.98|32.12|31.96|3
1652088210000|2022-05-09 09:23:30|32.14|31.98|32.14|31.98|32.14|31.98|32.12|31.96|1
1652088220000|2022-05-09 09:23:40|32.12|31.96|32.14|31.98|32.14|31.98|32.12|31.96|1
1652088230000|2022-05-09 09:23:50|32.13|31.97|32.14|31.98|32.14|31.98|32.13|31.97|0
1652088240000|2022-05-09 09:24:00|32.13|31.97|32.08|31.92|32.13|31.97|32.08|31.92|1
1652088250000|2022-05-09 09:24:10|32.09|31.93|32.09|31.93|32.09|31.93|32.07|31.91|2
1652088260000|2022-05-09 09:24:20|32.1|31.94|32.12|31.96|32.12|31.96|32.08|31.92|0
1652088300000|2022-05-09 09:25:00|32.1|31.94|32.1|31.94|32.1|31.94|32.09|31.93|0
1652088310000|2022-05-09 09:25:10|32.09|31.93|32.12|31.96|32.12|31.96|32.08|31.92|1
1652088320000|2022-05-09 09:25:20|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|0
1652088330000|2022-05-09 09:25:30|32.09|31.93|32.09|31.93|32.09|31.93|32.08|31.92|1
1652088340000|2022-05-09 09:25:40|32.07|31.91|32.09|31.93|32.1|31.94|32.07|31.91|0
1652088350000|2022-05-09 09:25:50|32.1|31.94|32.09|31.93|32.1|31.94|32.07|31.91|3
1652088360000|2022-05-09 09:26:00|32.1|31.94|32.12|31.96|32.12|31.96|32.1|31.94|0
1652088370000|2022-05-09 09:26:10|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|0
1652088380000|2022-05-09 09:26:20|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|0
1652088390000|2022-05-09 09:26:30|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|1
1652088400000|2022-05-09 09:26:40|32.12|31.96|32.17|32.01|32.17|32.01|32.12|31.96|4
1652088410000|2022-05-09 09:26:50|||||||||1
1652088420000|2022-05-09 09:27:00|32.14|31.98|32.15|31.99|32.17|32.01|32.14|31.98|9
1652088430000|2022-05-09 09:27:10|32.17|32.01|32.19|32.03|32.19|32.03|32.14|31.98|4
1652088440000|2022-05-09 09:27:20|32.18|32.02|32.19|32.03|32.19|32.03|32.18|32.02|0
1652088460000|2022-05-09 09:27:40|32.2|32.04|32.22|32.06|32.24|32.08|32.2|32.04|2
1652088470000|2022-05-09 09:27:50|32.2|32.04|32.19|32.03|32.2|32.04|32.19|32.03|1
1652088480000|2022-05-09 09:28:00|32.2|32.04|32.2|32.04|32.2|32.04|32.2|32.04|15
1652088490000|2022-05-09 09:28:10|32.22|32.06|32.2|32.04|32.24|32.08|32.2|32.04|0
1652088500000|2022-05-09 09:28:20|32.22|32.06|32.22|32.06|32.22|32.06|32.22|32.06|0
1652088510000|2022-05-09 09:28:30|32.24|32.08|32.25|32.09|32.25|32.09|32.24|32.08|8
1652088520000|2022-05-09 09:28:40|32.24|32.08|32.25|32.09|32.25|32.09|32.24|32.08|2
1652088540000|2022-05-09 09:29:00|32.24|32.08|32.25|32.09|32.25|32.09|32.24|32.08|2
1652088560000|2022-05-09 09:29:20|32.24|32.08|32.25|32.09|32.25|32.09|32.24|32.08|4
1652088590000|2022-05-09 09:29:50|32.24|32.08|32.25|32.09|32.25|32.09|32.24|32.08|0
1652088600000|2022-05-09 09:30:00|32.24|32.08|32.2|32.04|32.25|32.09|32.2|32.04|3
1652088610000|2022-05-09 09:30:10|||||||||2
1652088670000|2022-05-09 09:31:10|||||||||2
1652088690000|2022-05-09 09:31:30|32.21|32.05|32.21|32.05|32.21|32.05|32.21|32.05|1
1652088700000|2022-05-09 09:31:40|32.23|32.07|32.23|32.07|32.23|32.07|32.21|32.05|0
1652088710000|2022-05-09 09:31:50|32.21|32.05|32.2|32.04|32.21|32.05|32.2|32.04|0
1652088720000|2022-05-09 09:32:00|32.21|32.05|32.21|32.05|32.21|32.05|32.21|32.05|2
1652088730000|2022-05-09 09:32:10|32.23|32.07|32.25|32.09|32.25|32.09|32.21|32.05|0
1652088740000|2022-05-09 09:32:20|32.26|32.1|32.26|32.1|32.26|32.1|32.26|32.1|1
1652088750000|2022-05-09 09:32:30|||||||||8
1652088760000|2022-05-09 09:32:40|||||||||1
1652088780000|2022-05-09 09:33:00|||||||||1
1652088790000|2022-05-09 09:33:10|32.25|32.09|32.21|32.05|32.25|32.09|32.21|32.05|2
1652088800000|2022-05-09 09:33:20|32.23|32.07|32.23|32.07|32.23|32.07|32.23|32.07|1
1652088810000|2022-05-09 09:33:30|32.21|32.05|32.21|32.05|32.21|32.05|32.21|32.05|0
1652088830000|2022-05-09 09:33:50|32.25|32.09|32.21|32.05|32.25|32.09|32.21|32.05|0
1652088840000|2022-05-09 09:34:00|32.23|32.07|32.21|32.05|32.26|32.1|32.21|32.05|3
1652088870000|2022-05-09 09:34:30|32.22|32.06|32.26|32.1|32.26|32.1|32.22|32.06|0
1652088900000|2022-05-09 09:35:00|32.28|32.12|32.26|32.1|32.28|32.12|32.26|32.1|1
1652088910000|2022-05-09 09:35:10|32.27|32.11|32.26|32.1|32.28|32.12|32.26|32.1|1
1652088920000|2022-05-09 09:35:20|32.27|32.11|32.28|32.12|32.28|32.12|32.26|32.1|4
1652088930000|2022-05-09 09:35:30|32.3|32.14|32.28|32.12|32.3|32.14|32.28|32.12|0
1652088940000|2022-05-09 09:35:40|32.26|32.1|32.28|32.12|32.28|32.12|32.26|32.1|2
1652088950000|2022-05-09 09:35:50|32.27|32.11|32.27|32.11|32.28|32.12|32.27|32.11|1
1652088960000|2022-05-09 09:36:00|32.26|32.1|32.26|32.1|32.27|32.11|32.26|32.1|0
1652088970000|2022-05-09 09:36:10|||||||||1
1652089000000|2022-05-09 09:36:40|32.25|32.09|32.25|32.09|32.25|32.09|32.25|32.09|2
1652089010000|2022-05-09 09:36:50|32.26|32.1|32.26|32.1|32.26|32.1|32.26|32.1|0
1652089100000|2022-05-09 09:38:20|32.27|32.11|32.28|32.12|32.28|32.12|32.26|32.1|3
1652089130000|2022-05-09 09:38:50|32.27|32.11|32.28|32.12|32.28|32.12|32.27|32.11|0
1652089140000|2022-05-09 09:39:00|32.27|32.11|32.28|32.12|32.28|32.12|32.26|32.1|1
1652089150000|2022-05-09 09:39:10|32.32|32.16|32.32|32.16|32.33|32.17|32.31|32.15|2
1652089160000|2022-05-09 09:39:20|32.33|32.17|32.33|32.17|32.33|32.17|32.32|32.16|0
1652089170000|2022-05-09 09:39:30|32.35|32.19|32.38|32.22|32.38|32.22|32.33|32.17|48
1652089180000|2022-05-09 09:39:40|32.36|32.2|32.33|32.17|32.38|32.22|32.33|32.17|0
1652089210000|2022-05-09 09:40:10|32.31|32.15|32.32|32.16|32.33|32.17|32.31|32.15|12
1652089220000|2022-05-09 09:40:20|32.33|32.17|32.31|32.15|32.33|32.17|32.31|32.15|18
1652089230000|2022-05-09 09:40:30|32.32|32.16|32.32|32.16|32.32|32.16|32.31|32.15|0
1652089240000|2022-05-09 09:40:40|32.31|32.15|32.33|32.17|32.33|32.17|32.31|32.15|1
1652089280000|2022-05-09 09:41:20|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|1
1652089290000|2022-05-09 09:41:30|32.33|32.17|32.33|32.17|32.33|32.17|32.33|32.17|0
1652089300000|2022-05-09 09:41:40|32.38|32.22|32.38|32.22|32.38|32.22|32.37|32.21|2
1652089310000|2022-05-09 09:41:50|32.37|32.21|32.37|32.21|32.38|32.22|32.37|32.21|0
1652089320000|2022-05-09 09:42:00|32.38|32.22|32.36|32.2|32.38|32.22|32.36|32.2|4
1652089330000|2022-05-09 09:42:10|32.35|32.19|32.37|32.21|32.38|32.22|32.35|32.19|4
1652089340000|2022-05-09 09:42:20|32.38|32.22|32.37|32.21|32.38|32.22|32.35|32.19|0
1652089350000|2022-05-09 09:42:30|32.35|32.19|32.33|32.17|32.37|32.21|32.33|32.17|0
1652089370000|2022-05-09 09:42:50|32.32|32.16|32.31|32.15|32.32|32.16|32.31|32.15|0
1652089380000|2022-05-09 09:43:00|32.3|32.14|32.26|32.1|32.3|32.14|32.26|32.1|5
1652089450000|2022-05-09 09:44:10|32.27|32.11|32.27|32.11|32.27|32.11|32.27|32.11|7
1652089460000|2022-05-09 09:44:20|32.26|32.1|32.28|32.12|32.28|32.12|32.26|32.1|2
1652089470000|2022-05-09 09:44:30|32.26|32.1|32.26|32.1|32.26|32.1|32.26|32.1|1
1652089490000|2022-05-09 09:44:50|32.27|32.11|32.27|32.11|32.27|32.11|32.27|32.11|1
1652089500000|2022-05-09 09:45:00|32.26|32.1|32.27|32.11|32.27|32.11|32.26|32.1|0
1652089510000|2022-05-09 09:45:10|32.26|32.1|32.28|32.12|32.28|32.12|32.26|32.1|0
1652089520000|2022-05-09 09:45:20|32.26|32.1|32.26|32.1|32.28|32.12|32.26|32.1|1
1652089530000|2022-05-09 09:45:30|32.27|32.11|32.27|32.11|32.28|32.12|32.27|32.11|0
1652089540000|2022-05-09 09:45:40|32.28|32.12|32.27|32.11|32.28|32.12|32.26|32.1|1
1652089550000|2022-05-09 09:45:50|32.28|32.12|32.33|32.17|32.33|32.17|32.27|32.11|3
1652089560000|2022-05-09 09:46:00|32.32|32.16|32.3|32.14|32.33|32.17|32.3|32.14|2
1652089570000|2022-05-09 09:46:10|32.31|32.15|32.32|32.16|32.32|32.16|32.31|32.15|0
1652089580000|2022-05-09 09:46:20|32.33|32.17|32.33|32.17|32.33|32.17|32.33|32.17|0
1652089590000|2022-05-09 09:46:30|32.32|32.16|32.33|32.17|32.33|32.17|32.32|32.16|0
1652089620000|2022-05-09 09:47:00|32.35|32.19|32.35|32.19|32.35|32.19|32.33|32.17|0
1652089630000|2022-05-09 09:47:10|32.33|32.17|32.38|32.22|32.38|32.22|32.33|32.17|1
1652089640000|2022-05-09 09:47:20|||||||||12
1652089650000|2022-05-09 09:47:30|32.36|32.2|32.34|32.18|32.36|32.2|32.33|32.17|4
1652089660000|2022-05-09 09:47:40|32.36|32.2|32.33|32.17|32.36|32.2|32.33|32.17|3
1652089700000|2022-05-09 09:48:20|32.34|32.18|32.33|32.17|32.34|32.18|32.33|32.17|1
1652089710000|2022-05-09 09:48:30|32.34|32.18|32.38|32.22|32.38|32.22|32.33|32.17|0
1652089730000|2022-05-09 09:48:50|32.36|32.2|32.33|32.17|32.36|32.2|32.33|32.17|4
1652089750000|2022-05-09 09:49:10|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|2
1652089760000|2022-05-09 09:49:20|32.36|32.2|32.33|32.17|32.38|32.22|32.33|32.17|1
1652089790000|2022-05-09 09:49:50|||||||||1
1652089800000|2022-05-09 09:50:00|32.34|32.18|32.33|32.17|32.34|32.18|32.33|32.17|0
1652089810000|2022-05-09 09:50:10|32.32|32.16|32.32|32.16|32.33|32.17|32.32|32.16|55
1652089820000|2022-05-09 09:50:20|32.33|32.17|32.32|32.16|32.33|32.17|32.31|32.15|1
1652089830000|2022-05-09 09:50:30|32.33|32.17|32.31|32.15|32.33|32.17|32.31|32.15|1
1652089850000|2022-05-09 09:50:50|32.28|32.12|32.28|32.12|32.28|32.12|32.28|32.12|3
1652089860000|2022-05-09 09:51:00|32.27|32.11|32.26|32.1|32.28|32.12|32.26|32.1|1
1652089870000|2022-05-09 09:51:10|32.25|32.09|32.26|32.1|32.26|32.1|32.25|32.09|1
1652089880000|2022-05-09 09:51:20|32.28|32.12|32.27|32.11|32.28|32.12|32.27|32.11|3
1652089890000|2022-05-09 09:51:30|32.26|32.1|32.26|32.1|32.26|32.1|32.26|32.1|1
1652089900000|2022-05-09 09:51:40|32.27|32.11|32.27|32.11|32.27|32.11|32.26|32.1|0
1652089910000|2022-05-09 09:51:50|32.26|32.1|32.26|32.1|32.26|32.1|32.26|32.1|0
1652089920000|2022-05-09 09:52:00|32.27|32.11|32.28|32.12|32.28|32.12|32.26|32.1|0
1652089940000|2022-05-09 09:52:20|32.26|32.1|32.27|32.11|32.27|32.11|32.26|32.1|5
1652089950000|2022-05-09 09:52:30|32.26|32.1|32.25|32.09|32.27|32.11|32.23|32.07|0
1652089960000|2022-05-09 09:52:40|32.23|32.07|32.25|32.09|32.25|32.09|32.23|32.07|0
1652089970000|2022-05-09 09:52:50|32.23|32.07|32.26|32.1|32.26|32.1|32.23|32.07|0
1652089990000|2022-05-09 09:53:10|32.27|32.11|32.28|32.12|32.28|32.12|32.27|32.11|1
1652090000000|2022-05-09 09:53:20|32.3|32.14|32.3|32.14|32.3|32.14|32.28|32.12|1
1652090010000|2022-05-09 09:53:30|32.28|32.12|32.33|32.17|32.33|32.17|32.28|32.12|0
1652090020000|2022-05-09 09:53:40|32.32|32.16|32.3|32.14|32.32|32.16|32.28|32.12|0
1652090030000|2022-05-09 09:53:50|32.31|32.15|32.33|32.17|32.33|32.17|32.31|32.15|2
1652090040000|2022-05-09 09:54:00|32.32|32.16|32.32|32.16|32.32|32.16|32.32|32.16|2
1652090050000|2022-05-09 09:54:10|32.33|32.17|32.33|32.17|32.33|32.17|32.32|32.16|1
1652090110000|2022-05-09 09:55:10|32.32|32.16|32.32|32.16|32.33|32.17|32.3|32.14|3
1652090120000|2022-05-09 09:55:20|32.31|32.15|32.31|32.15|32.32|32.16|32.3|32.14|0
1652090130000|2022-05-09 09:55:30|32.3|32.14|32.28|32.12|32.32|32.16|32.28|32.12|0
1652090140000|2022-05-09 09:55:40|32.27|32.11|32.28|32.12|32.28|32.12|32.27|32.11|1
1652090150000|2022-05-09 09:55:50|32.27|32.11|32.28|32.12|32.28|32.12|32.27|32.11|0
1652090160000|2022-05-09 09:56:00|32.3|32.14|32.32|32.16|32.33|32.17|32.3|32.14|1
1652090170000|2022-05-09 09:56:10|32.33|32.17|32.33|32.17|32.33|32.17|32.33|32.17|1
1652090190000|2022-05-09 09:56:30|32.32|32.16|32.32|32.16|32.33|32.17|32.32|32.16|1
1652090200000|2022-05-09 09:56:40|32.31|32.15|32.31|32.15|32.32|32.16|32.28|32.12|2
1652090210000|2022-05-09 09:56:50|32.32|32.16|32.31|32.15|32.32|32.16|32.31|32.15|0
1652090220000|2022-05-09 09:57:00|32.3|32.14|32.33|32.17|32.33|32.17|32.28|32.12|2
1652090230000|2022-05-09 09:57:10|32.38|32.22|32.38|32.22|32.39|32.23|32.38|32.22|6
1652090240000|2022-05-09 09:57:20|32.39|32.23|32.38|32.22|32.39|32.23|32.38|32.22|3
1652090250000|2022-05-09 09:57:30|32.39|32.23|32.39|32.23|32.41|32.25|32.38|32.22|0
1652090260000|2022-05-09 09:57:40|32.38|32.22|32.38|32.22|32.39|32.23|32.38|32.22|2
1652090270000|2022-05-09 09:57:50|32.39|32.23|32.38|32.22|32.39|32.23|32.38|32.22|0
1652090290000|2022-05-09 09:58:10|32.37|32.21|32.33|32.17|32.38|32.22|32.33|32.17|6
1652090310000|2022-05-09 09:58:30|32.34|32.18|32.36|32.2|32.36|32.2|32.33|32.17|0
1652090320000|2022-05-09 09:58:40|32.38|32.22|32.34|32.18|32.38|32.22|32.33|32.17|3
1652090330000|2022-05-09 09:58:50|32.33|32.17|32.36|32.2|32.36|32.2|32.33|32.17|1
1652090340000|2022-05-09 09:59:00|32.34|32.18|32.33|32.17|32.34|32.18|32.33|32.17|2
1652090350000|2022-05-09 09:59:10|||||||||1
1652090360000|2022-05-09 09:59:20|32.32|32.16|32.32|32.16|32.32|32.16|32.29|32.13|4
1652090370000|2022-05-09 09:59:30|32.31|32.15|32.32|32.16|32.33|32.17|32.31|32.15|4
1652090380000|2022-05-09 09:59:40|32.31|32.15|32.28|32.12|32.31|32.15|32.28|32.12|0
1652090400000|2022-05-09 10:00:00|32.26|32.1|32.26|32.1|32.26|32.1|32.26|32.1|7
1652090410000|2022-05-09 10:00:10|32.27|32.11|32.26|32.1|32.27|32.11|32.26|32.1|0
1652090420000|2022-05-09 10:00:20|32.24|32.08|32.26|32.1|32.26|32.1|32.24|32.08|0
1652090430000|2022-05-09 10:00:30|32.27|32.11|32.28|32.12|32.28|32.12|32.26|32.1|1
1652090440000|2022-05-09 10:00:40|32.27|32.11|32.26|32.1|32.27|32.11|32.26|32.1|0
1652090450000|2022-05-09 10:00:50|32.27|32.11|32.27|32.11|32.27|32.11|32.27|32.11|0
1652090460000|2022-05-09 10:01:00|32.26|32.1|32.28|32.12|32.28|32.12|32.26|32.1|0
1652090470000|2022-05-09 10:01:10|||||||||2
1652090480000|2022-05-09 10:01:20|32.27|32.11|32.26|32.1|32.27|32.11|32.26|32.1|0
1652090490000|2022-05-09 10:01:30|32.27|32.11|32.26|32.1|32.27|32.11|32.26|32.1|0
1652090500000|2022-05-09 10:01:40|32.27|32.11|32.28|32.12|32.28|32.12|32.27|32.11|0
1652090510000|2022-05-09 10:01:50|||||||||1
1652090520000|2022-05-09 10:02:00|32.27|32.11|32.28|32.12|32.28|32.12|32.27|32.11|1
1652090530000|2022-05-09 10:02:10|32.27|32.11|32.27|32.11|32.28|32.12|32.27|32.11|0
1652090560000|2022-05-09 10:02:40|32.28|32.12|32.28|32.12|32.28|32.12|32.27|32.11|0
1652090570000|2022-05-09 10:02:50|32.27|32.11|32.27|32.11|32.27|32.11|32.27|32.11|0
1652090580000|2022-05-09 10:03:00|32.26|32.1|32.28|32.12|32.28|32.12|32.26|32.1|1
1652090590000|2022-05-09 10:03:10|32.27|32.11|32.27|32.11|32.27|32.11|32.26|32.1|1
1652090600000|2022-05-09 10:03:20|32.28|32.12|32.28|32.12|32.28|32.12|32.28|32.12|0
1652090610000|2022-05-09 10:03:30|32.29|32.13|32.28|32.12|32.31|32.15|32.28|32.12|0
1652090630000|2022-05-09 10:03:50|32.27|32.11|32.27|32.11|32.28|32.12|32.27|32.11|0
1652090640000|2022-05-09 10:04:00|32.28|32.12|32.28|32.12|32.28|32.12|32.28|32.12|1
1652090740000|2022-05-09 10:05:40|32.27|32.11|32.28|32.12|32.28|32.12|32.27|32.11|0
1652090750000|2022-05-09 10:05:50|32.27|32.11|32.26|32.1|32.27|32.11|32.24|32.08|1
1652090760000|2022-05-09 10:06:00|32.24|32.08|32.24|32.08|32.24|32.08|32.23|32.07|0
1652090770000|2022-05-09 10:06:10|32.26|32.1|32.24|32.08|32.26|32.1|32.24|32.08|0
1652090780000|2022-05-09 10:06:20|32.23|32.07|32.23|32.07|32.23|32.07|32.23|32.07|0
1652090800000|2022-05-09 10:06:40|32.24|32.08|32.26|32.1|32.26|32.1|32.23|32.07|1
1652090810000|2022-05-09 10:06:50|32.27|32.11|32.28|32.12|32.28|32.12|32.27|32.11|1
1652090860000|2022-05-09 10:07:40|32.29|32.13|32.33|32.17|32.33|32.17|32.29|32.13|6
1652090870000|2022-05-09 10:07:50|32.31|32.15|32.32|32.16|32.33|32.17|32.31|32.15|2
1652090880000|2022-05-09 10:08:00|32.33|32.17|32.33|32.17|32.33|32.17|32.29|32.13|0
1652090910000|2022-05-09 10:08:30|32.32|32.16|32.32|32.16|32.32|32.16|32.31|32.15|0
1652090920000|2022-05-09 10:08:40|32.33|32.17|32.32|32.16|32.33|32.17|32.32|32.16|4
1652090930000|2022-05-09 10:08:50|32.33|32.17|32.33|32.17|32.33|32.17|32.33|32.17|4
1652090980000|2022-05-09 10:09:40|32.31|32.15|32.32|32.16|32.32|32.16|32.31|32.15|1
1652090990000|2022-05-09 10:09:50|32.33|32.17|32.33|32.17|32.33|32.17|32.32|32.16|0
1652091000000|2022-05-09 10:10:00|32.32|32.16|32.33|32.17|32.33|32.17|32.32|32.16|0
1652091020000|2022-05-09 10:10:20|||||||||1
1652091120000|2022-05-09 10:12:00|32.34|32.18|32.34|32.18|32.34|32.18|32.33|32.17|8
1652091130000|2022-05-09 10:12:10|32.33|32.17|32.33|32.17|32.33|32.17|32.33|32.17|1
1652091140000|2022-05-09 10:12:20|32.34|32.18|32.33|32.17|32.34|32.18|32.33|32.17|1
1652091150000|2022-05-09 10:12:30|32.34|32.18|32.33|32.17|32.34|32.18|32.33|32.17|7
1652091160000|2022-05-09 10:12:40|||||||||2
1652091200000|2022-05-09 10:13:20|||||||||1
1652091210000|2022-05-09 10:13:30|||||||||1
1652091230000|2022-05-09 10:13:50|32.34|32.18|32.36|32.2|32.38|32.22|32.33|32.17|3
1652091240000|2022-05-09 10:14:00|32.34|32.18|32.34|32.18|32.34|32.18|32.33|32.17|2
1652091250000|2022-05-09 10:14:10|32.33|32.17|32.34|32.18|32.34|32.18|32.33|32.17|1
1652091260000|2022-05-09 10:14:20|32.33|32.17|32.33|32.17|32.33|32.17|32.33|32.17|2
1652091280000|2022-05-09 10:14:40|32.34|32.18|32.33|32.17|32.34|32.18|32.33|32.17|0
1652091290000|2022-05-09 10:14:50|32.34|32.18|32.33|32.17|32.34|32.18|32.33|32.17|0
1652091300000|2022-05-09 10:15:00|||||||||4
1652091320000|2022-05-09 10:15:20|||||||||3
1652091340000|2022-05-09 10:15:40|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|3
1652091350000|2022-05-09 10:15:50|32.33|32.17|32.34|32.18|32.34|32.18|32.33|32.17|1
1652091360000|2022-05-09 10:16:00|32.33|32.17|32.34|32.18|32.34|32.18|32.33|32.17|0
1652091370000|2022-05-09 10:16:10|32.33|32.17|32.33|32.17|32.33|32.17|32.33|32.17|0
1652091380000|2022-05-09 10:16:20|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|0
1652091390000|2022-05-09 10:16:30|32.36|32.2|32.34|32.18|32.36|32.2|32.34|32.18|0
1652091400000|2022-05-09 10:16:40|32.36|32.2|32.34|32.18|32.36|32.2|32.34|32.18|1
1652091410000|2022-05-09 10:16:50|32.33|32.17|32.33|32.17|32.34|32.18|32.33|32.17|3
1652091420000|2022-05-09 10:17:00|||||||||33
1652091440000|2022-05-09 10:17:20|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|6
1652091460000|2022-05-09 10:17:40|32.33|32.17|32.34|32.18|32.34|32.18|32.33|32.17|1
1652091470000|2022-05-09 10:17:50|32.33|32.17|32.34|32.18|32.34|32.18|32.33|32.17|0
1652091480000|2022-05-09 10:18:00|32.33|32.17|32.34|32.18|32.34|32.18|32.33|32.17|0
1652091490000|2022-05-09 10:18:10|32.33|32.17|32.33|32.17|32.33|32.17|32.33|32.17|0
1652091510000|2022-05-09 10:18:30|32.31|32.15|32.33|32.17|32.33|32.17|32.31|32.15|2
1652091520000|2022-05-09 10:18:40|32.31|32.15|32.28|32.12|32.31|32.15|32.28|32.12|3
1652091530000|2022-05-09 10:18:50|32.31|32.15|32.31|32.15|32.31|32.15|32.29|32.13|0
1652091540000|2022-05-09 10:19:00|32.33|32.17|32.33|32.17|32.33|32.17|32.33|32.17|0
1652091550000|2022-05-09 10:19:10|32.34|32.18|32.34|32.18|32.34|32.18|32.33|32.17|12
1652091560000|2022-05-09 10:19:20|32.38|32.22|32.38|32.22|32.38|32.22|32.38|32.22|0
1652091570000|2022-05-09 10:19:30|32.36|32.2|32.34|32.18|32.36|32.2|32.34|32.18|0
1652091580000|2022-05-09 10:19:40|32.36|32.2|32.34|32.18|32.36|32.2|32.34|32.18|0
1652091590000|2022-05-09 10:19:50|32.33|32.17|32.33|32.17|32.33|32.17|32.33|32.17|4
1652091600000|2022-05-09 10:20:00|32.34|32.18|32.33|32.17|32.34|32.18|32.33|32.17|1
1652091610000|2022-05-09 10:20:10|||||||||1
1652091620000|2022-05-09 10:20:20|32.34|32.18|32.33|32.17|32.34|32.18|32.33|32.17|0
1652091630000|2022-05-09 10:20:30|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|0
1652091650000|2022-05-09 10:20:50|32.33|32.17|32.34|32.18|32.34|32.18|32.33|32.17|0
1652091660000|2022-05-09 10:21:00|||||||||1
1652091670000|2022-05-09 10:21:10|32.33|32.17|32.33|32.17|32.34|32.18|32.33|32.17|0
1652091710000|2022-05-09 10:21:50|||||||||1
1652091750000|2022-05-09 10:22:30|32.34|32.18|32.34|32.18|32.34|32.18|32.33|32.17|3
1652091760000|2022-05-09 10:22:40|32.33|32.17|32.34|32.18|32.34|32.18|32.33|32.17|3
1652091770000|2022-05-09 10:22:50|32.33|32.17|32.33|32.17|32.33|32.17|32.33|32.17|0
1652091780000|2022-05-09 10:23:00|32.34|32.18|32.34|32.18|32.34|32.18|32.33|32.17|0
1652091810000|2022-05-09 10:23:30|||||||||1
1652091850000|2022-05-09 10:24:10|||||||||1
1652091860000|2022-05-09 10:24:20|32.33|32.17|32.33|32.17|32.33|32.17|32.33|32.17|4
1652091870000|2022-05-09 10:24:30|32.34|32.18|32.34|32.18|32.34|32.18|32.33|32.17|1
1652091880000|2022-05-09 10:24:40|32.33|32.17|32.34|32.18|32.34|32.18|32.33|32.17|1
1652091890000|2022-05-09 10:24:50|32.36|32.2|32.34|32.18|32.36|32.2|32.34|32.18|0
1652091920000|2022-05-09 10:25:20|32.33|32.17|32.33|32.17|32.33|32.17|32.33|32.17|1
1652091930000|2022-05-09 10:25:30|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|0
1652091960000|2022-05-09 10:26:00|32.33|32.17|32.34|32.18|32.34|32.18|32.33|32.17|1
1652091990000|2022-05-09 10:26:30|32.38|32.22|32.34|32.18|32.38|32.22|32.34|32.18|0
1652092000000|2022-05-09 10:26:40|||||||||1
1652092030000|2022-05-09 10:27:10|32.36|32.2|32.34|32.18|32.36|32.2|32.34|32.18|2
1652092040000|2022-05-09 10:27:20|32.35|32.19|32.34|32.18|32.36|32.2|32.34|32.18|0
1652092050000|2022-05-09 10:27:30|32.35|32.19|32.4|32.24|32.4|32.24|32.35|32.19|26
1652092060000|2022-05-09 10:27:40|32.39|32.23|32.4|32.24|32.4|32.24|32.39|32.23|4
1652092070000|2022-05-09 10:27:50|32.39|32.23|32.4|32.24|32.4|32.24|32.39|32.23|3
1652092080000|2022-05-09 10:28:00|32.44|32.28|32.42|32.26|32.44|32.28|32.42|32.26|0
1652092090000|2022-05-09 10:28:10|32.4|32.24|32.4|32.24|32.42|32.26|32.4|32.24|1
1652092110000|2022-05-09 10:28:30|32.39|32.23|32.39|32.23|32.4|32.24|32.39|32.23|5
1652092140000|2022-05-09 10:29:00|32.4|32.24|32.4|32.24|32.4|32.24|32.4|32.24|2
1652092150000|2022-05-09 10:29:10|32.39|32.23|32.39|32.23|32.39|32.23|32.39|32.23|3
1652092170000|2022-05-09 10:29:30|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|4
1652092180000|2022-05-09 10:29:40|32.34|32.18|32.35|32.19|32.35|32.19|32.34|32.18|0
1652092190000|2022-05-09 10:29:50|32.37|32.21|32.37|32.21|32.37|32.21|32.37|32.21|2
1652092200000|2022-05-09 10:30:00|32.35|32.19|32.37|32.21|32.37|32.21|32.35|32.19|0
1652092210000|2022-05-09 10:30:10|32.35|32.19|32.37|32.21|32.39|32.23|32.35|32.19|0
1652092220000|2022-05-09 10:30:20|32.39|32.23|32.39|32.23|32.39|32.23|32.39|32.23|0
1652092240000|2022-05-09 10:30:40|32.4|32.24|32.4|32.24|32.4|32.24|32.4|32.24|0
1652092280000|2022-05-09 10:31:20|32.45|32.29|32.45|32.29|32.45|32.29|32.45|32.29|8
1652092300000|2022-05-09 10:31:40|32.46|32.3|32.46|32.3|32.46|32.3|32.45|32.29|4
1652092310000|2022-05-09 10:31:50|32.45|32.29|32.45|32.29|32.45|32.29|32.45|32.29|1
1652092320000|2022-05-09 10:32:00|||||||||4
1652092330000|2022-05-09 10:32:10|32.44|32.28|32.45|32.29|32.45|32.29|32.42|32.26|0
1652092340000|2022-05-09 10:32:20|||||||||1
1652092380000|2022-05-09 10:33:00|||||||||6
1652092390000|2022-05-09 10:33:10|32.47|32.31|32.5|32.34|32.5|32.34|32.47|32.31|2
1652092400000|2022-05-09 10:33:20|32.48|32.32|32.47|32.31|32.48|32.32|32.47|32.31|1
1652092410000|2022-05-09 10:33:30|32.48|32.32|32.45|32.29|32.5|32.34|32.45|32.29|3
1652092430000|2022-05-09 10:33:50|32.47|32.31|32.47|32.31|32.47|32.31|32.47|32.31|1
1652092440000|2022-05-09 10:34:00|32.46|32.3|32.45|32.29|32.5|32.34|32.45|32.29|2
1652092450000|2022-05-09 10:34:10|32.47|32.31|32.45|32.29|32.47|32.31|32.45|32.29|0
1652092460000|2022-05-09 10:34:20|32.46|32.3|32.46|32.3|32.46|32.3|32.45|32.29|0
1652092470000|2022-05-09 10:34:30|32.45|32.29|32.47|32.31|32.47|32.31|32.45|32.29|0
1652092480000|2022-05-09 10:34:40|32.46|32.3|32.46|32.3|32.47|32.31|32.45|32.29|1
1652092490000|2022-05-09 10:34:50|32.47|32.31|32.47|32.31|32.48|32.32|32.47|32.31|0
1652092500000|2022-05-09 10:35:00|32.48|32.32|32.47|32.31|32.5|32.34|32.47|32.31|0
1652092510000|2022-05-09 10:35:10|32.46|32.3|32.48|32.32|32.48|32.32|32.46|32.3|0
1652092520000|2022-05-09 10:35:20|32.5|32.34|32.5|32.34|32.52|32.36|32.5|32.34|2
1652092530000|2022-05-09 10:35:30|32.51|32.35|32.51|32.35|32.52|32.36|32.51|32.35|0
1652092540000|2022-05-09 10:35:40|32.5|32.34|32.5|32.34|32.51|32.35|32.5|32.34|0
1652092550000|2022-05-09 10:35:50|32.51|32.35|32.5|32.34|32.51|32.35|32.5|32.34|0
1652092560000|2022-05-09 10:36:00|32.51|32.35|32.5|32.34|32.52|32.36|32.5|32.34|0
1652092570000|2022-05-09 10:36:10|32.51|32.35|32.52|32.36|32.52|32.36|32.51|32.35|0
1652092580000|2022-05-09 10:36:20|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|0
1652092590000|2022-05-09 10:36:30|32.52|32.36|32.51|32.35|32.52|32.36|32.5|32.34|0
1652092600000|2022-05-09 10:36:40|32.52|32.36|32.51|32.35|32.52|32.36|32.51|32.35|0
1652092610000|2022-05-09 10:36:50|32.52|32.36|32.51|32.35|32.52|32.36|32.51|32.35|0
1652092620000|2022-05-09 10:37:00|32.52|32.36|32.5|32.34|32.52|32.36|32.5|32.34|8
1652092630000|2022-05-09 10:37:10|32.51|32.35|32.5|32.34|32.51|32.35|32.5|32.34|0
1652092640000|2022-05-09 10:37:20|32.51|32.35|32.51|32.35|32.52|32.36|32.5|32.34|1
1652092650000|2022-05-09 10:37:30|32.5|32.34|32.5|32.34|32.52|32.36|32.5|32.34|2
1652092660000|2022-05-09 10:37:40|||||||||2
1652092670000|2022-05-09 10:37:50|32.48|32.32|32.47|32.31|32.48|32.32|32.47|32.31|0
1652092680000|2022-05-09 10:38:00|32.48|32.32|32.48|32.32|32.48|32.32|32.48|32.32|0
1652092690000|2022-05-09 10:38:10|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|0
1652092700000|2022-05-09 10:38:20|32.52|32.36|32.52|32.36|32.52|32.36|32.52|32.36|3
1652092710000|2022-05-09 10:38:30|32.53|32.37|32.57|32.41|32.57|32.41|32.52|32.36|3
1652092720000|2022-05-09 10:38:40|32.55|32.39|32.55|32.39|32.57|32.41|32.53|32.37|2
1652092730000|2022-05-09 10:38:50|32.53|32.37|32.55|32.39|32.57|32.41|32.53|32.37|0
1652092740000|2022-05-09 10:39:00|32.57|32.41|32.57|32.41|32.57|32.41|32.55|32.39|0
1652092750000|2022-05-09 10:39:10|32.55|32.39|32.55|32.39|32.57|32.41|32.55|32.39|0
1652092760000|2022-05-09 10:39:20|32.53|32.37|32.53|32.37|32.55|32.39|32.53|32.37|2
1652092770000|2022-05-09 10:39:30|32.55|32.39|32.57|32.41|32.57|32.41|32.55|32.39|0
1652092780000|2022-05-09 10:39:40|32.55|32.39|32.55|32.39|32.57|32.41|32.55|32.39|0
1652092790000|2022-05-09 10:39:50|32.57|32.41|32.57|32.41|32.57|32.41|32.57|32.41|0
1652092800000|2022-05-09 10:40:00|32.55|32.39|32.55|32.39|32.55|32.39|32.53|32.37|0
1652092810000|2022-05-09 10:40:10|32.57|32.41|32.57|32.41|32.57|32.41|32.57|32.41|2
1652092820000|2022-05-09 10:40:20|32.58|32.42|32.58|32.42|32.58|32.42|32.58|32.42|2
1652092830000|2022-05-09 10:40:30|||||||||2
1652092850000|2022-05-09 10:40:50|32.6|32.44|32.63|32.47|32.63|32.47|32.6|32.44|36
1652092860000|2022-05-09 10:41:00|||||||||6
1652092870000|2022-05-09 10:41:10|||||||||1
1652092920000|2022-05-09 10:42:00|||||||||2
1652092930000|2022-05-09 10:42:10|32.62|32.46|32.62|32.46|32.63|32.47|32.62|32.46|9
1652092940000|2022-05-09 10:42:20|32.63|32.47|32.62|32.46|32.63|32.47|32.62|32.46|2
1652092950000|2022-05-09 10:42:30|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|2
1652092990000|2022-05-09 10:43:10|||||||||6
1652093010000|2022-05-09 10:43:30|||||||||4
1652093090000|2022-05-09 10:44:50|||||||||1
1652093150000|2022-05-09 10:45:50|||||||||1
1652093180000|2022-05-09 10:46:20|||||||||3
1652093220000|2022-05-09 10:47:00|32.68|32.52|32.66|32.5|32.68|32.52|32.66|32.5|21
1652093230000|2022-05-09 10:47:10|32.63|32.47|32.66|32.5|32.68|32.52|32.63|32.47|6
1652093240000|2022-05-09 10:47:20|32.68|32.52|32.69|32.53|32.69|32.53|32.68|32.52|13
1652093250000|2022-05-09 10:47:30|32.68|32.52|32.69|32.53|32.69|32.53|32.68|32.52|5
1652093260000|2022-05-09 10:47:40|||||||||2
1652093320000|2022-05-09 10:48:40|32.67|32.51|32.69|32.53|32.69|32.53|32.67|32.51|84
1652093330000|2022-05-09 10:48:50|32.67|32.51|32.64|32.48|32.67|32.51|32.64|32.48|5
1652093340000|2022-05-09 10:49:00|32.63|32.47|32.63|32.47|32.64|32.48|32.63|32.47|5
1652093350000|2022-05-09 10:49:10|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|1
1652093360000|2022-05-09 10:49:20|32.63|32.47|32.63|32.47|32.64|32.48|32.63|32.47|4
1652093370000|2022-05-09 10:49:30|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|6
1652093380000|2022-05-09 10:49:40|32.63|32.47|32.63|32.47|32.64|32.48|32.63|32.47|3
1652093390000|2022-05-09 10:49:50|32.59|32.43|32.59|32.43|32.59|32.43|32.59|32.43|2
1652093400000|2022-05-09 10:50:00|32.58|32.42|32.58|32.42|32.58|32.42|32.58|32.42|10
1652093420000|2022-05-09 10:50:20|32.59|32.43|32.61|32.45|32.63|32.47|32.59|32.43|3
1652093430000|2022-05-09 10:50:30|32.59|32.43|32.63|32.47|32.63|32.47|32.59|32.43|0
1652093440000|2022-05-09 10:50:40|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|2
1652093450000|2022-05-09 10:50:50|||||||||3
1652093460000|2022-05-09 10:51:00|||||||||4
1652093470000|2022-05-09 10:51:10|32.68|32.52|32.69|32.53|32.69|32.53|32.66|32.5|6
1652093500000|2022-05-09 10:51:40|||||||||1
1652093510000|2022-05-09 10:51:50|32.7|32.54|32.71|32.55|32.72|32.56|32.7|32.54|10
1652093520000|2022-05-09 10:52:00|32.72|32.56|32.71|32.55|32.74|32.58|32.71|32.55|0
1652093530000|2022-05-09 10:52:10|32.7|32.54|32.69|32.53|32.7|32.54|32.69|32.53|2
1652093540000|2022-05-09 10:52:20|32.7|32.54|32.71|32.55|32.72|32.56|32.7|32.54|1
1652093550000|2022-05-09 10:52:30|32.72|32.56|32.71|32.55|32.72|32.56|32.7|32.54|1
1652093560000|2022-05-09 10:52:40|32.7|32.54|32.69|32.53|32.7|32.54|32.69|32.53|6
1652093570000|2022-05-09 10:52:50|32.7|32.54|32.7|32.54|32.71|32.55|32.69|32.53|0
1652093580000|2022-05-09 10:53:00|32.69|32.53|32.69|32.53|32.7|32.54|32.69|32.53|0
1652093620000|2022-05-09 10:53:40|32.68|32.52|32.64|32.48|32.68|32.52|32.64|32.48|7
1652093630000|2022-05-09 10:53:50|||||||||1
1652093640000|2022-05-09 10:54:00|32.66|32.5|32.69|32.53|32.69|32.53|32.66|32.5|1
1652093650000|2022-05-09 10:54:10|32.68|32.52|32.69|32.53|32.69|32.53|32.66|32.5|1
1652093660000|2022-05-09 10:54:20|32.68|32.52|32.64|32.48|32.68|32.52|32.64|32.48|0
1652093670000|2022-05-09 10:54:30|32.66|32.5|32.64|32.48|32.66|32.5|32.64|32.48|0
1652093690000|2022-05-09 10:54:50|32.66|32.5|32.64|32.48|32.66|32.5|32.64|32.48|0
1652093700000|2022-05-09 10:55:00|32.66|32.5|32.64|32.48|32.67|32.51|32.64|32.48|1
1652093710000|2022-05-09 10:55:10|32.66|32.5|32.64|32.48|32.69|32.53|32.64|32.48|1
1652093750000|2022-05-09 10:55:50|32.63|32.47|32.64|32.48|32.64|32.48|32.63|32.47|7
1652093760000|2022-05-09 10:56:00|32.63|32.47|32.64|32.48|32.64|32.48|32.63|32.47|4
1652093770000|2022-05-09 10:56:10|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|1
1652093800000|2022-05-09 10:56:40|32.61|32.45|32.63|32.47|32.63|32.47|32.61|32.45|55
1652093810000|2022-05-09 10:56:50|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|10
1652093820000|2022-05-09 10:57:00|32.68|32.52|32.68|32.52|32.68|32.52|32.68|32.52|1
1652093830000|2022-05-09 10:57:10|32.69|32.53|32.66|32.5|32.69|32.53|32.64|32.48|15
1652093840000|2022-05-09 10:57:20|32.69|32.53|32.69|32.53|32.69|32.53|32.68|32.52|1
1652093850000|2022-05-09 10:57:30|32.68|32.52|32.69|32.53|32.69|32.53|32.68|32.52|3
1652093860000|2022-05-09 10:57:40|32.7|32.54|32.69|32.53|32.71|32.55|32.69|32.53|17
1652093870000|2022-05-09 10:57:50|32.7|32.54|32.71|32.55|32.71|32.55|32.69|32.53|15
1652093880000|2022-05-09 10:58:00|32.7|32.54|32.69|32.53|32.7|32.54|32.65|32.49|7
1652093910000|2022-05-09 10:58:30|||||||||1
1652093920000|2022-05-09 10:58:40|32.66|32.5|32.69|32.53|32.69|32.53|32.66|32.5|0
1652093940000|2022-05-09 10:59:00|32.7|32.54|32.69|32.53|32.7|32.54|32.69|32.53|4
1652093980000|2022-05-09 10:59:40|32.68|32.52|32.67|32.51|32.69|32.53|32.64|32.48|9
1652093990000|2022-05-09 10:59:50|32.69|32.53|32.67|32.51|32.69|32.53|32.64|32.48|0
1652094000000|2022-05-09 11:00:00|32.69|32.53|32.63|32.47|32.69|32.53|32.63|32.47|0
1652094010000|2022-05-09 11:00:10|32.61|32.45|32.63|32.47|32.63|32.47|32.61|32.45|1
1652094020000|2022-05-09 11:00:20|32.61|32.45|32.58|32.42|32.62|32.46|32.58|32.42|7
1652094030000|2022-05-09 11:00:30|32.62|32.46|32.62|32.46|32.62|32.46|32.62|32.46|0
1652094040000|2022-05-09 11:00:40|||||||||2
1652094050000|2022-05-09 11:00:50|32.63|32.47|32.62|32.46|32.63|32.47|32.62|32.46|3
1652094060000|2022-05-09 11:01:00|32.63|32.47|32.65|32.49|32.65|32.49|32.62|32.46|0
1652094070000|2022-05-09 11:01:10|32.67|32.51|32.67|32.51|32.68|32.52|32.65|32.49|4
1652094080000|2022-05-09 11:01:20|||||||||2
1652094090000|2022-05-09 11:01:30|32.68|32.52|32.68|32.52|32.68|32.52|32.67|32.51|1
1652094100000|2022-05-09 11:01:40|32.67|32.51|32.67|32.51|32.68|32.52|32.67|32.51|1
1652094110000|2022-05-09 11:01:50|32.68|32.52|32.68|32.52|32.68|32.52|32.67|32.51|0
1652094120000|2022-05-09 11:02:00|32.67|32.51|32.67|32.51|32.68|32.52|32.65|32.49|11
1652094130000|2022-05-09 11:02:10|32.68|32.52|32.68|32.52|32.68|32.52|32.68|32.52|4
1652094140000|2022-05-09 11:02:20|32.72|32.56|32.68|32.52|32.72|32.56|32.68|32.52|0
1652094150000|2022-05-09 11:02:30|32.67|32.51|32.65|32.49|32.67|32.51|32.65|32.49|3
1652094160000|2022-05-09 11:02:40|32.63|32.47|32.6|32.44|32.63|32.47|32.6|32.44|8
1652094170000|2022-05-09 11:02:50|32.62|32.46|32.6|32.44|32.62|32.46|32.58|32.42|2
1652094180000|2022-05-09 11:03:00|32.58|32.42|32.6|32.44|32.62|32.46|32.58|32.42|0
1652094190000|2022-05-09 11:03:10|32.58|32.42|32.62|32.46|32.62|32.46|32.58|32.42|0
1652094200000|2022-05-09 11:03:20|32.58|32.42|32.57|32.41|32.58|32.42|32.57|32.41|28
1652094210000|2022-05-09 11:03:30|32.56|32.4|32.56|32.4|32.56|32.4|32.56|32.4|20
1652094220000|2022-05-09 11:03:40|32.57|32.41|32.57|32.41|32.57|32.41|32.56|32.4|2
1652094230000|2022-05-09 11:03:50|||||||||2
1652094240000|2022-05-09 11:04:00|32.56|32.4|32.57|32.41|32.57|32.41|32.56|32.4|3
1652094250000|2022-05-09 11:04:10|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|39
1652094260000|2022-05-09 11:04:20|32.56|32.4|32.58|32.42|32.58|32.42|32.56|32.4|6
1652094270000|2022-05-09 11:04:30|32.6|32.44|32.62|32.46|32.62|32.46|32.6|32.44|24
1652094280000|2022-05-09 11:04:40|32.6|32.44|32.57|32.41|32.6|32.44|32.57|32.41|2
1652094290000|2022-05-09 11:04:50|32.58|32.42|32.6|32.44|32.6|32.44|32.58|32.42|0
1652094300000|2022-05-09 11:05:00|32.58|32.42|32.57|32.41|32.6|32.44|32.56|32.4|0
1652094310000|2022-05-09 11:05:10|32.58|32.42|32.6|32.44|32.6|32.44|32.58|32.42|0
1652094320000|2022-05-09 11:05:20|32.61|32.45|32.6|32.44|32.61|32.45|32.6|32.44|1
1652094330000|2022-05-09 11:05:30|||||||||1
1652094340000|2022-05-09 11:05:40|32.58|32.42|32.57|32.41|32.6|32.44|32.57|32.41|0
1652094350000|2022-05-09 11:05:50|32.58|32.42|32.56|32.4|32.58|32.42|32.56|32.4|2
1652094360000|2022-05-09 11:06:00|32.57|32.41|32.57|32.41|32.58|32.42|32.57|32.41|1
1652094370000|2022-05-09 11:06:10|32.58|32.42|32.56|32.4|32.58|32.42|32.55|32.39|2
1652094380000|2022-05-09 11:06:20|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|0
1652094390000|2022-05-09 11:06:30|||||||||7
1652094400000|2022-05-09 11:06:40|32.54|32.38|32.55|32.39|32.55|32.39|32.53|32.37|5
1652094410000|2022-05-09 11:06:50|32.52|32.36|32.52|32.36|32.55|32.39|32.52|32.36|0
1652094420000|2022-05-09 11:07:00|32.53|32.37|32.55|32.39|32.55|32.39|32.53|32.37|1
1652094430000|2022-05-09 11:07:10|32.56|32.4|32.57|32.41|32.57|32.41|32.56|32.4|1
1652094440000|2022-05-09 11:07:20|32.6|32.44|32.56|32.4|32.6|32.44|32.55|32.39|2
1652094450000|2022-05-09 11:07:30|32.55|32.39|32.56|32.4|32.57|32.41|32.55|32.39|1
1652094460000|2022-05-09 11:07:40|32.57|32.41|32.56|32.4|32.57|32.41|32.56|32.4|0
1652094470000|2022-05-09 11:07:50|32.57|32.41|32.57|32.41|32.57|32.41|32.56|32.4|0
1652094480000|2022-05-09 11:08:00|32.55|32.39|32.55|32.39|32.56|32.4|32.55|32.39|1
1652094490000|2022-05-09 11:08:10|||||||||2
1652094500000|2022-05-09 11:08:20|32.56|32.4|32.55|32.39|32.56|32.4|32.55|32.39|0
1652094520000|2022-05-09 11:08:40|32.56|32.4|32.56|32.4|32.56|32.4|32.56|32.4|0
1652094530000|2022-05-09 11:08:50|32.57|32.41|32.55|32.39|32.57|32.41|32.55|32.39|1
1652094540000|2022-05-09 11:09:00|32.56|32.4|32.57|32.41|32.57|32.41|32.55|32.39|1
1652094550000|2022-05-09 11:09:10|32.55|32.39|32.6|32.44|32.6|32.44|32.55|32.39|3
1652094560000|2022-05-09 11:09:20|32.61|32.45|32.58|32.42|32.62|32.46|32.58|32.42|25
1652094570000|2022-05-09 11:09:30|32.57|32.41|32.58|32.42|32.58|32.42|32.57|32.41|0
1652094580000|2022-05-09 11:09:40|32.57|32.41|32.61|32.45|32.61|32.45|32.57|32.41|3
1652094590000|2022-05-09 11:09:50|32.62|32.46|32.62|32.46|32.62|32.46|32.6|32.44|1
1652094600000|2022-05-09 11:10:00|32.61|32.45|32.62|32.46|32.62|32.46|32.61|32.45|0
1652094610000|2022-05-09 11:10:10|32.61|32.45|32.57|32.41|32.62|32.46|32.57|32.41|5
1652094620000|2022-05-09 11:10:20|32.6|32.44|32.61|32.45|32.61|32.45|32.57|32.41|1
1652094630000|2022-05-09 11:10:30|32.6|32.44|32.61|32.45|32.62|32.46|32.58|32.42|5
1652094640000|2022-05-09 11:10:40|32.59|32.43|32.58|32.42|32.61|32.45|32.57|32.41|0
1652094650000|2022-05-09 11:10:50|32.59|32.43|32.62|32.46|32.62|32.46|32.59|32.43|1
1652094660000|2022-05-09 11:11:00|32.63|32.47|32.67|32.51|32.67|32.51|32.63|32.47|2
1652094670000|2022-05-09 11:11:10|32.68|32.52|32.67|32.51|32.68|32.52|32.67|32.51|6
1652094690000|2022-05-09 11:11:30|32.65|32.49|32.67|32.51|32.67|32.51|32.65|32.49|0
1652094700000|2022-05-09 11:11:40|32.65|32.49|32.65|32.49|32.67|32.51|32.62|32.46|13
1652094710000|2022-05-09 11:11:50|32.63|32.47|32.62|32.46|32.63|32.47|32.62|32.46|1
1652094760000|2022-05-09 11:12:40|||||||||1
1652094770000|2022-05-09 11:12:50|32.61|32.45|32.62|32.46|32.62|32.46|32.58|32.42|7
1652094810000|2022-05-09 11:13:30|32.63|32.47|32.62|32.46|32.63|32.47|32.62|32.46|4
1652094820000|2022-05-09 11:13:40|32.67|32.51|32.63|32.47|32.67|32.51|32.62|32.46|0
1652094830000|2022-05-09 11:13:50|32.62|32.46|32.62|32.46|32.62|32.46|32.62|32.46|2
1652094840000|2022-05-09 11:14:00|32.61|32.45|32.57|32.41|32.61|32.45|32.57|32.41|0
1652094850000|2022-05-09 11:14:10|32.56|32.4|32.58|32.42|32.6|32.44|32.56|32.4|2
1652094860000|2022-05-09 11:14:20|32.57|32.41|32.61|32.45|32.61|32.45|32.57|32.41|0
1652094870000|2022-05-09 11:14:30|32.62|32.46|32.62|32.46|32.62|32.46|32.62|32.46|0
1652094900000|2022-05-09 11:15:00|32.61|32.45|32.61|32.45|32.62|32.46|32.6|32.44|0
1652094910000|2022-05-09 11:15:10|32.6|32.44|32.62|32.46|32.62|32.46|32.58|32.42|4
1652094920000|2022-05-09 11:15:20|32.61|32.45|32.62|32.46|32.62|32.46|32.61|32.45|0
1652094930000|2022-05-09 11:15:30|32.6|32.44|32.62|32.46|32.62|32.46|32.58|32.42|7
1652094960000|2022-05-09 11:16:00|32.6|32.44|32.62|32.46|32.62|32.46|32.6|32.44|6
1652094970000|2022-05-09 11:16:10|32.61|32.45|32.62|32.46|32.62|32.46|32.61|32.45|0
1652094980000|2022-05-09 11:16:20|32.61|32.45|32.62|32.46|32.62|32.46|32.61|32.45|0
1652095010000|2022-05-09 11:16:50|||||||||7
1652095020000|2022-05-09 11:17:00|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|2
1652095030000|2022-05-09 11:17:10|32.62|32.46|32.65|32.49|32.65|32.49|32.62|32.46|2
1652095040000|2022-05-09 11:17:20|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|2
1652095050000|2022-05-09 11:17:30|32.62|32.46|32.62|32.46|32.62|32.46|32.62|32.46|1
1652095060000|2022-05-09 11:17:40|32.63|32.47|32.62|32.46|32.63|32.47|32.62|32.46|2
1652095070000|2022-05-09 11:17:50|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|0
1652095080000|2022-05-09 11:18:00|32.67|32.51|32.67|32.51|32.67|32.51|32.63|32.47|0
1652095090000|2022-05-09 11:18:10|32.65|32.49|32.65|32.49|32.65|32.49|32.63|32.47|0
1652095100000|2022-05-09 11:18:20|32.67|32.51|32.67|32.51|32.67|32.51|32.67|32.51|0
1652095110000|2022-05-09 11:18:30|||||||||1
1652095140000|2022-05-09 11:19:00|32.63|32.47|32.63|32.47|32.65|32.49|32.63|32.47|9
1652095150000|2022-05-09 11:19:10|32.62|32.46|32.62|32.46|32.62|32.46|32.62|32.46|2
1652095160000|2022-05-09 11:19:20|32.63|32.47|32.63|32.47|32.63|32.47|32.62|32.46|0
1652095170000|2022-05-09 11:19:30|32.62|32.46|32.62|32.46|32.62|32.46|32.62|32.46|0
1652095180000|2022-05-09 11:19:40|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|0
1652095200000|2022-05-09 11:20:00|32.65|32.49|32.67|32.51|32.68|32.52|32.63|32.47|2
1652095210000|2022-05-09 11:20:10|32.68|32.52|32.68|32.52|32.69|32.53|32.68|32.52|3
1652095250000|2022-05-09 11:20:50|32.69|32.53|32.69|32.53|32.73|32.57|32.69|32.53|32
1652095260000|2022-05-09 11:21:00|32.73|32.57|32.69|32.53|32.73|32.57|32.69|32.53|1
1652095270000|2022-05-09 11:21:10|32.71|32.55|32.74|32.58|32.74|32.58|32.71|32.55|0
1652095280000|2022-05-09 11:21:20|32.73|32.57|32.73|32.57|32.73|32.57|32.73|32.57|0
1652095290000|2022-05-09 11:21:30|32.74|32.58|32.73|32.57|32.74|32.58|32.73|32.57|0
1652095300000|2022-05-09 11:21:40|32.71|32.55|32.69|32.53|32.73|32.57|32.69|32.53|0
1652095320000|2022-05-09 11:22:00|32.68|32.52|32.69|32.53|32.69|32.53|32.68|32.52|13
1652095330000|2022-05-09 11:22:10|32.68|32.52|32.68|32.52|32.69|32.53|32.68|32.52|1
1652095350000|2022-05-09 11:22:30|32.64|32.48|32.68|32.52|32.68|32.52|32.64|32.48|0
1652095360000|2022-05-09 11:22:40|32.69|32.53|32.69|32.53|32.69|32.53|32.68|32.52|1
1652095370000|2022-05-09 11:22:50|32.68|32.52|32.69|32.53|32.69|32.53|32.68|32.52|0
1652095380000|2022-05-09 11:23:00|32.71|32.55|32.71|32.55|32.71|32.55|32.69|32.53|0
1652095390000|2022-05-09 11:23:10|32.73|32.57|32.73|32.57|32.73|32.57|32.71|32.55|0
1652095400000|2022-05-09 11:23:20|32.71|32.55|32.71|32.55|32.73|32.57|32.71|32.55|0
1652095410000|2022-05-09 11:23:30|32.69|32.53|32.71|32.55|32.71|32.55|32.69|32.53|0
1652095420000|2022-05-09 11:23:40|32.73|32.57|32.74|32.58|32.74|32.58|32.73|32.57|4
1652095430000|2022-05-09 11:23:50|||||||||1
1652095440000|2022-05-09 11:24:00|32.73|32.57|32.69|32.53|32.74|32.58|32.69|32.53|4
1652095450000|2022-05-09 11:24:10|||||||||1
1652095460000|2022-05-09 11:24:20|||||||||1
1652095480000|2022-05-09 11:24:40|||||||||3
1652095490000|2022-05-09 11:24:50|32.68|32.52|32.68|32.52|32.68|32.52|32.64|32.48|22
1652095510000|2022-05-09 11:25:10|32.64|32.48|32.66|32.5|32.66|32.5|32.64|32.48|0
1652095520000|2022-05-09 11:25:20|32.64|32.48|32.69|32.53|32.69|32.53|32.64|32.48|2
1652095530000|2022-05-09 11:25:30|32.68|32.52|32.68|32.52|32.69|32.53|32.68|32.52|2
1652095540000|2022-05-09 11:25:40|32.69|32.53|32.69|32.53|32.69|32.53|32.68|32.52|1
1652095550000|2022-05-09 11:25:50|32.68|32.52|32.69|32.53|32.69|32.53|32.68|32.52|1
1652095560000|2022-05-09 11:26:00|32.68|32.52|32.68|32.52|32.69|32.53|32.68|32.52|0
1652095570000|2022-05-09 11:26:10|32.69|32.53|32.69|32.53|32.69|32.53|32.68|32.52|2
1652095590000|2022-05-09 11:26:30|32.68|32.52|32.68|32.52|32.68|32.52|32.68|32.52|1
1652095600000|2022-05-09 11:26:40|32.69|32.53|32.69|32.53|32.69|32.53|32.69|32.53|0
1652095610000|2022-05-09 11:26:50|32.68|32.52|32.69|32.53|32.69|32.53|32.68|32.52|0
1652095630000|2022-05-09 11:27:10|32.68|32.52|32.68|32.52|32.68|32.52|32.68|32.52|1
1652095640000|2022-05-09 11:27:20|32.69|32.53|32.69|32.53|32.69|32.53|32.69|32.53|1
1652095650000|2022-05-09 11:27:30|||||||||1
1652095660000|2022-05-09 11:27:40|32.68|32.52|32.68|32.52|32.68|32.52|32.68|32.52|0
1652095670000|2022-05-09 11:27:50|||||||||1
1652095680000|2022-05-09 11:28:00|32.69|32.53|32.69|32.53|32.69|32.53|32.68|32.52|1
1652095690000|2022-05-09 11:28:10|32.68|32.52|32.69|32.53|32.69|32.53|32.68|32.52|1
1652095700000|2022-05-09 11:28:20|32.68|32.52|32.69|32.53|32.69|32.53|32.68|32.52|0
1652095710000|2022-05-09 11:28:30|32.68|32.52|32.68|32.52|32.68|32.52|32.68|32.52|0
1652095730000|2022-05-09 11:28:50|32.64|32.48|32.68|32.52|32.68|32.52|32.64|32.48|0
1652095740000|2022-05-09 11:29:00|32.66|32.5|32.64|32.48|32.68|32.52|32.64|32.48|0
1652095750000|2022-05-09 11:29:10|32.68|32.52|32.69|32.53|32.69|32.53|32.68|32.52|2
1652095790000|2022-05-09 11:29:50|||||||||2
1652095800000|2022-05-09 11:30:00|||||||||1
1652095810000|2022-05-09 11:30:10|32.73|32.57|32.73|32.57|32.73|32.57|32.73|32.57|0
1652095820000|2022-05-09 11:30:20|32.74|32.58|32.74|32.58|32.74|32.58|32.74|32.58|1
1652095830000|2022-05-09 11:30:30|||||||||1
1652095840000|2022-05-09 11:30:40|32.71|32.55|32.72|32.56|32.74|32.58|32.69|32.53|6
1652095850000|2022-05-09 11:30:50|32.71|32.55|32.69|32.53|32.71|32.55|32.69|32.53|0
1652095870000|2022-05-09 11:31:10|32.71|32.55|32.74|32.58|32.74|32.58|32.71|32.55|1
1652095920000|2022-05-09 11:32:00|32.72|32.56|32.74|32.58|32.74|32.58|32.72|32.56|4
1652095930000|2022-05-09 11:32:10|32.72|32.56|32.74|32.58|32.74|32.58|32.72|32.56|1
1652095940000|2022-05-09 11:32:20|32.72|32.56|32.74|32.58|32.74|32.58|32.72|32.56|1
1652095950000|2022-05-09 11:32:30|32.72|32.56|32.69|32.53|32.74|32.58|32.69|32.53|1
1652095960000|2022-05-09 11:32:40|32.71|32.55|32.69|32.53|32.71|32.55|32.69|32.53|0
1652095970000|2022-05-09 11:32:50|32.68|32.52|32.68|32.52|32.69|32.53|32.68|32.52|4
1652095980000|2022-05-09 11:33:00|32.69|32.53|32.69|32.53|32.69|32.53|32.68|32.52|2
1652096010000|2022-05-09 11:33:30|32.68|32.52|32.68|32.52|32.69|32.53|32.68|32.52|5
1652096020000|2022-05-09 11:33:40|32.66|32.5|32.64|32.48|32.66|32.5|32.64|32.48|1
1652096030000|2022-05-09 11:33:50|32.63|32.47|32.63|32.47|32.64|32.48|32.63|32.47|0
1652096040000|2022-05-09 11:34:00|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|0
1652096050000|2022-05-09 11:34:10|32.68|32.52|32.68|32.52|32.68|32.52|32.68|32.52|3
1652096060000|2022-05-09 11:34:20|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|2
1652096070000|2022-05-09 11:34:30|32.63|32.47|32.64|32.48|32.66|32.5|32.63|32.47|2
1652096080000|2022-05-09 11:34:40|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|0
1652096130000|2022-05-09 11:35:30|32.62|32.46|32.58|32.42|32.62|32.46|32.57|32.41|7
1652096140000|2022-05-09 11:35:40|32.57|32.41|32.58|32.42|32.58|32.42|32.57|32.41|2
1652096150000|2022-05-09 11:35:50|32.57|32.41|32.57|32.41|32.57|32.41|32.57|32.41|0
1652096160000|2022-05-09 11:36:00|32.55|32.39|32.56|32.4|32.56|32.4|32.55|32.39|21
1652096170000|2022-05-09 11:36:10|32.57|32.41|32.57|32.41|32.57|32.41|32.56|32.4|1
1652096180000|2022-05-09 11:36:20|32.58|32.42|32.58|32.42|32.58|32.42|32.58|32.42|4
1652096190000|2022-05-09 11:36:30|32.57|32.41|32.62|32.46|32.62|32.46|32.57|32.41|1
1652096200000|2022-05-09 11:36:40|32.6|32.44|32.62|32.46|32.62|32.46|32.6|32.44|0
1652096210000|2022-05-09 11:36:50|||||||||1
1652096220000|2022-05-09 11:37:00|||||||||2
1652096230000|2022-05-09 11:37:10|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|2
1652096240000|2022-05-09 11:37:20|||||||||1
1652096270000|2022-05-09 11:37:50|32.62|32.46|32.62|32.46|32.63|32.47|32.62|32.46|0
1652096280000|2022-05-09 11:38:00|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|0
1652096290000|2022-05-09 11:38:10|32.65|32.49|32.67|32.51|32.67|32.51|32.65|32.49|6
1652096300000|2022-05-09 11:38:20|32.68|32.52|32.67|32.51|32.68|32.52|32.67|32.51|0
1652096310000|2022-05-09 11:38:30|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|0
1652096350000|2022-05-09 11:39:10|32.65|32.49|32.67|32.51|32.67|32.51|32.63|32.47|4
1652096360000|2022-05-09 11:39:20|32.68|32.52|32.67|32.51|32.68|32.52|32.67|32.51|1
1652096370000|2022-05-09 11:39:30|32.65|32.49|32.67|32.51|32.67|32.51|32.63|32.47|0
1652096380000|2022-05-09 11:39:40|32.68|32.52|32.67|32.51|32.68|32.52|32.65|32.49|1
1652096390000|2022-05-09 11:39:50|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|0
1652096400000|2022-05-09 11:40:00|32.63|32.47|32.67|32.51|32.67|32.51|32.63|32.47|1
1652096410000|2022-05-09 11:40:10|32.65|32.49|32.63|32.47|32.65|32.49|32.63|32.47|0
1652096420000|2022-05-09 11:40:20|||||||||1
1652096450000|2022-05-09 11:40:50|32.65|32.49|32.68|32.52|32.68|32.52|32.63|32.47|1
1652096460000|2022-05-09 11:41:00|32.67|32.51|32.63|32.47|32.67|32.51|32.63|32.47|0
1652096490000|2022-05-09 11:41:30|32.62|32.46|32.63|32.47|32.63|32.47|32.62|32.46|5
1652096550000|2022-05-09 11:42:30|32.62|32.46|32.63|32.47|32.63|32.47|32.62|32.46|0
1652096560000|2022-05-09 11:42:40|32.62|32.46|32.63|32.47|32.63|32.47|32.62|32.46|1
1652096580000|2022-05-09 11:43:00|32.62|32.46|32.62|32.46|32.63|32.47|32.62|32.46|1
1652096590000|2022-05-09 11:43:10|32.6|32.44|32.62|32.46|32.62|32.46|32.58|32.42|2
1652096600000|2022-05-09 11:43:20|32.63|32.47|32.63|32.47|32.63|32.47|32.62|32.46|0
1652096610000|2022-05-09 11:43:30|32.62|32.46|32.65|32.49|32.65|32.49|32.62|32.46|1
1652096620000|2022-05-09 11:43:40|32.63|32.47|32.68|32.52|32.68|32.52|32.63|32.47|1
1652096630000|2022-05-09 11:43:50|32.65|32.49|32.68|32.52|32.68|32.52|32.65|32.49|0
1652096640000|2022-05-09 11:44:00|32.69|32.53|32.69|32.53|32.73|32.57|32.69|32.53|0
1652096650000|2022-05-09 11:44:10|32.68|32.52|32.68|32.52|32.68|32.52|32.68|32.52|2
1652096680000|2022-05-09 11:44:40|32.67|32.51|32.67|32.51|32.67|32.51|32.67|32.51|1
1652096690000|2022-05-09 11:44:50|32.68|32.52|32.67|32.51|32.68|32.52|32.67|32.51|1
1652096700000|2022-05-09 11:45:00|32.68|32.52|32.68|32.52|32.68|32.52|32.67|32.51|1
1652096710000|2022-05-09 11:45:10|32.67|32.51|32.68|32.52|32.68|32.52|32.67|32.51|1
1652096720000|2022-05-09 11:45:20|32.67|32.51|32.65|32.49|32.68|32.52|32.63|32.47|2
1652096730000|2022-05-09 11:45:30|32.67|32.51|32.67|32.51|32.67|32.51|32.67|32.51|0
1652096740000|2022-05-09 11:45:40|32.65|32.49|32.63|32.47|32.65|32.49|32.63|32.47|0
1652096750000|2022-05-09 11:45:50|||||||||1
1652096760000|2022-05-09 11:46:00|32.62|32.46|32.62|32.46|32.62|32.46|32.62|32.46|2
1652096770000|2022-05-09 11:46:10|32.6|32.44|32.62|32.46|32.62|32.46|32.58|32.42|1
1652096780000|2022-05-09 11:46:20|32.6|32.44|32.57|32.41|32.62|32.46|32.57|32.41|1
1652096790000|2022-05-09 11:46:30|32.58|32.42|32.57|32.41|32.58|32.42|32.57|32.41|4
1652096820000|2022-05-09 11:47:00|32.59|32.43|32.62|32.46|32.62|32.46|32.57|32.41|3
1652096830000|2022-05-09 11:47:10|32.63|32.47|32.62|32.46|32.63|32.47|32.62|32.46|2
1652096860000|2022-05-09 11:47:40|32.6|32.44|32.57|32.41|32.62|32.46|32.57|32.41|2
1652096870000|2022-05-09 11:47:50|32.58|32.42|32.57|32.41|32.58|32.42|32.57|32.41|0
1652096880000|2022-05-09 11:48:00|32.58|32.42|32.57|32.41|32.58|32.42|32.57|32.41|0
1652096890000|2022-05-09 11:48:10|32.53|32.37|32.53|32.37|32.53|32.37|32.53|32.37|8
1652096900000|2022-05-09 11:48:20|32.54|32.38|32.52|32.36|32.54|32.38|32.52|32.36|0
1652096940000|2022-05-09 11:49:00|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|8
1652096950000|2022-05-09 11:49:10|32.57|32.41|32.57|32.41|32.57|32.41|32.57|32.41|1
1652096960000|2022-05-09 11:49:20|32.56|32.4|32.56|32.4|32.56|32.4|32.55|32.39|1
1652096970000|2022-05-09 11:49:30|32.57|32.41|32.57|32.41|32.57|32.41|32.56|32.4|0
1652096980000|2022-05-09 11:49:40|32.55|32.39|32.52|32.36|32.55|32.39|32.52|32.36|1
1652096990000|2022-05-09 11:49:50|32.53|32.37|32.53|32.37|32.53|32.37|32.53|32.37|0
1652097000000|2022-05-09 11:50:00|32.56|32.4|32.53|32.37|32.57|32.41|32.53|32.37|2
1652097010000|2022-05-09 11:50:10|32.55|32.39|32.57|32.41|32.57|32.41|32.53|32.37|3
1652097020000|2022-05-09 11:50:20|32.56|32.4|32.52|32.36|32.56|32.4|32.52|32.36|0
1652097030000|2022-05-09 11:50:30|32.51|32.35|32.52|32.36|32.52|32.36|32.51|32.35|3
1652097040000|2022-05-09 11:50:40|32.51|32.35|32.5|32.34|32.52|32.36|32.5|32.34|1
1652097050000|2022-05-09 11:50:50|||||||||2
1652097060000|2022-05-09 11:51:00|32.46|32.3|32.5|32.34|32.5|32.34|32.46|32.3|4
1652097070000|2022-05-09 11:51:10|32.48|32.32|32.48|32.32|32.5|32.34|32.48|32.32|4
1652097080000|2022-05-09 11:51:20|32.5|32.34|32.52|32.36|32.52|32.36|32.48|32.32|2
1652097090000|2022-05-09 11:51:30|32.51|32.35|32.51|32.35|32.52|32.36|32.5|32.34|0
1652097100000|2022-05-09 11:51:40|32.52|32.36|32.5|32.34|32.52|32.36|32.5|32.34|0
1652097110000|2022-05-09 11:51:50|32.47|32.31|32.48|32.32|32.5|32.34|32.47|32.31|10
1652097120000|2022-05-09 11:52:00|32.5|32.34|32.48|32.32|32.5|32.34|32.46|32.3|0
1652097130000|2022-05-09 11:52:10|32.5|32.34|32.48|32.32|32.5|32.34|32.48|32.32|0
1652097140000|2022-05-09 11:52:20|32.5|32.34|32.45|32.29|32.5|32.34|32.45|32.29|0
1652097150000|2022-05-09 11:52:30|32.46|32.3|32.45|32.29|32.46|32.3|32.45|32.29|0
1652097160000|2022-05-09 11:52:40|32.46|32.3|32.45|32.29|32.48|32.32|32.45|32.29|1
1652097200000|2022-05-09 11:53:20|||||||||1
1652097210000|2022-05-09 11:53:30|32.42|32.26|32.43|32.27|32.45|32.29|32.42|32.26|3
1652097220000|2022-05-09 11:53:40|32.45|32.29|32.42|32.26|32.45|32.29|32.42|32.26|0
1652097230000|2022-05-09 11:53:50|32.4|32.24|32.42|32.26|32.42|32.26|32.4|32.24|1
1652097240000|2022-05-09 11:54:00|32.44|32.28|32.44|32.28|32.44|32.28|32.4|32.24|1
1652097250000|2022-05-09 11:54:10|32.42|32.26|32.42|32.26|32.42|32.26|32.4|32.24|0
1652097260000|2022-05-09 11:54:20|32.44|32.28|32.44|32.28|32.44|32.28|32.42|32.26|0
1652097270000|2022-05-09 11:54:30|32.45|32.29|32.44|32.28|32.45|32.29|32.44|32.28|3
1652097280000|2022-05-09 11:54:40|32.45|32.29|32.42|32.26|32.45|32.29|32.42|32.26|2
1652097290000|2022-05-09 11:54:50|32.44|32.28|32.42|32.26|32.44|32.28|32.4|32.24|0
1652097300000|2022-05-09 11:55:00|32.4|32.24|32.4|32.24|32.4|32.24|32.4|32.24|0
1652097310000|2022-05-09 11:55:10|32.42|32.26|32.42|32.26|32.44|32.28|32.42|32.26|2
1652097320000|2022-05-09 11:55:20|32.44|32.28|32.4|32.24|32.44|32.28|32.4|32.24|0
1652097330000|2022-05-09 11:55:30|32.42|32.26|32.4|32.24|32.44|32.28|32.4|32.24|0
1652097340000|2022-05-09 11:55:40|32.39|32.23|32.39|32.23|32.4|32.24|32.39|32.23|3
1652097350000|2022-05-09 11:55:50|32.4|32.24|32.42|32.26|32.42|32.26|32.4|32.24|1
1652097360000|2022-05-09 11:56:00|32.44|32.28|32.45|32.29|32.45|32.29|32.42|32.26|18
1652097370000|2022-05-09 11:56:10|32.44|32.28|32.45|32.29|32.45|32.29|32.44|32.28|0
1652097380000|2022-05-09 11:56:20|||||||||1
1652097390000|2022-05-09 11:56:30|32.44|32.28|32.45|32.29|32.45|32.29|32.44|32.28|0
1652097420000|2022-05-09 11:57:00|||||||||2
1652097440000|2022-05-09 11:57:20|32.44|32.28|32.44|32.28|32.45|32.29|32.44|32.28|0
1652097450000|2022-05-09 11:57:30|32.45|32.29|32.45|32.29|32.45|32.29|32.45|32.29|0
1652097480000|2022-05-09 11:58:00|||||||||1
1652097510000|2022-05-09 11:58:30|||||||||1
1652097520000|2022-05-09 11:58:40|32.44|32.28|32.42|32.26|32.45|32.29|32.42|32.26|4
1652097530000|2022-05-09 11:58:50|32.4|32.24|32.4|32.24|32.4|32.24|32.4|32.24|8
1652097540000|2022-05-09 11:59:00|32.39|32.23|32.39|32.23|32.4|32.24|32.39|32.23|2
1652097550000|2022-05-09 11:59:10|||||||||1
1652097560000|2022-05-09 11:59:20|32.4|32.24|32.4|32.24|32.41|32.25|32.4|32.24|0
1652097570000|2022-05-09 11:59:30|32.39|32.23|32.4|32.24|32.44|32.28|32.39|32.23|3
1652097580000|2022-05-09 11:59:40|32.42|32.26|32.42|32.26|32.44|32.28|32.4|32.24|0
1652097590000|2022-05-09 11:59:50|32.4|32.24|32.4|32.24|32.44|32.28|32.4|32.24|0
1652097600000|2022-05-09 12:00:00|32.42|32.26|32.45|32.29|32.45|32.29|32.39|32.23|5
1652097630000|2022-05-09 12:00:30|||||||||1
1652097650000|2022-05-09 12:00:50|32.44|32.28|32.45|32.29|32.45|32.29|32.44|32.28|3
1652097680000|2022-05-09 12:01:20|32.47|32.31|32.5|32.34|32.5|32.34|32.47|32.31|3
1652097690000|2022-05-09 12:01:30|32.47|32.31|32.45|32.29|32.47|32.31|32.45|32.29|0
1652097700000|2022-05-09 12:01:40|32.46|32.3|32.45|32.29|32.46|32.3|32.45|32.29|1
1652097710000|2022-05-09 12:01:50|32.46|32.3|32.5|32.34|32.5|32.34|32.46|32.3|2
1652097720000|2022-05-09 12:02:00|32.49|32.33|32.45|32.29|32.5|32.34|32.45|32.29|1
1652097730000|2022-05-09 12:02:10|32.46|32.3|32.5|32.34|32.5|32.34|32.45|32.29|1
1652097740000|2022-05-09 12:02:20|32.49|32.33|32.45|32.29|32.49|32.33|32.45|32.29|7
1652097780000|2022-05-09 12:03:00|32.5|32.34|32.45|32.29|32.5|32.34|32.45|32.29|2
1652097790000|2022-05-09 12:03:10|32.47|32.31|32.45|32.29|32.48|32.32|32.45|32.29|7
1652097820000|2022-05-09 12:03:40|32.47|32.31|32.5|32.34|32.5|32.34|32.46|32.3|1
1652097830000|2022-05-09 12:03:50|32.48|32.32|32.45|32.29|32.5|32.34|32.45|32.29|0
1652097840000|2022-05-09 12:04:00|32.42|32.26|32.45|32.29|32.45|32.29|32.42|32.26|0
1652097850000|2022-05-09 12:04:10|32.42|32.26|32.39|32.23|32.44|32.28|32.39|32.23|7
1652097870000|2022-05-09 12:04:30|32.38|32.22|32.34|32.18|32.39|32.23|32.34|32.18|16
1652097880000|2022-05-09 12:04:40|32.38|32.22|32.36|32.2|32.38|32.22|32.34|32.18|3
1652097890000|2022-05-09 12:04:50|32.34|32.18|32.33|32.17|32.36|32.2|32.33|32.17|25
1652097900000|2022-05-09 12:05:00|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|0
1652097910000|2022-05-09 12:05:10|32.39|32.23|32.39|32.23|32.39|32.23|32.39|32.23|3
1652097920000|2022-05-09 12:05:20|||||||||1
1652097930000|2022-05-09 12:05:30|32.38|32.22|32.34|32.18|32.38|32.22|32.34|32.18|10
1652097940000|2022-05-09 12:05:40|32.38|32.22|32.29|32.13|32.38|32.22|32.28|32.12|30
1652097950000|2022-05-09 12:05:50|32.31|32.15|32.31|32.15|32.33|32.17|32.28|32.12|11
1652097960000|2022-05-09 12:06:00|32.33|32.17|32.3|32.14|32.33|32.17|32.28|32.12|1
1652097970000|2022-05-09 12:06:10|32.28|32.12|32.28|32.12|32.33|32.17|32.28|32.12|76
1652097980000|2022-05-09 12:06:20|32.3|32.14|32.3|32.14|32.33|32.17|32.28|32.12|0
1652097990000|2022-05-09 12:06:30|32.31|32.15|32.28|32.12|32.33|32.17|32.26|32.1|16
1652098000000|2022-05-09 12:06:40|32.3|32.14|32.28|32.12|32.33|32.17|32.28|32.12|1
1652098020000|2022-05-09 12:07:00|32.27|32.11|32.26|32.1|32.27|32.11|32.26|32.1|0
1652098030000|2022-05-09 12:07:10|32.28|32.12|32.23|32.07|32.28|32.12|32.22|32.06|2
1652098040000|2022-05-09 12:07:20|32.26|32.1|32.24|32.08|32.26|32.1|32.23|32.07|0
1652098050000|2022-05-09 12:07:30|32.23|32.07|32.24|32.08|32.28|32.12|32.23|32.07|7
1652098060000|2022-05-09 12:07:40|32.26|32.1|32.26|32.1|32.27|32.11|32.23|32.07|1
1652098070000|2022-05-09 12:07:50|32.27|32.11|32.28|32.12|32.28|32.12|32.27|32.11|2
1652098090000|2022-05-09 12:08:10|||||||||2
1652098100000|2022-05-09 12:08:20|32.24|32.08|32.24|32.08|32.27|32.11|32.23|32.07|5
1652098110000|2022-05-09 12:08:30|32.23|32.07|32.24|32.08|32.28|32.12|32.23|32.07|1
1652098120000|2022-05-09 12:08:40|32.23|32.07|32.23|32.07|32.23|32.07|32.23|32.07|0
1652098130000|2022-05-09 12:08:50|||||||||1
1652098140000|2022-05-09 12:09:00|32.27|32.11|32.28|32.12|32.28|32.12|32.25|32.09|8
1652098160000|2022-05-09 12:09:20|32.29|32.13|32.28|32.12|32.29|32.13|32.28|32.12|7
1652098170000|2022-05-09 12:09:30|||||||||5
1652098190000|2022-05-09 12:09:50|32.29|32.13|32.33|32.17|32.33|32.17|32.29|32.13|0
1652098200000|2022-05-09 12:10:00|32.28|32.12|32.29|32.13|32.29|32.13|32.28|32.12|0
1652098210000|2022-05-09 12:10:10|32.28|32.12|32.33|32.17|32.33|32.17|32.28|32.12|0
1652098220000|2022-05-09 12:10:20|32.31|32.15|32.34|32.18|32.34|32.18|32.31|32.15|4
1652098250000|2022-05-09 12:10:50|32.38|32.22|32.39|32.23|32.39|32.23|32.34|32.18|2
1652098260000|2022-05-09 12:11:00|32.36|32.2|32.34|32.18|32.36|32.2|32.34|32.18|1
1652098270000|2022-05-09 12:11:10|32.36|32.2|32.38|32.22|32.38|32.22|32.34|32.18|1
1652098280000|2022-05-09 12:11:20|32.36|32.2|32.35|32.19|32.36|32.2|32.35|32.19|0
1652098290000|2022-05-09 12:11:30|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|0
1652098300000|2022-05-09 12:11:40|32.35|32.19|32.34|32.18|32.35|32.19|32.34|32.18|7
1652098330000|2022-05-09 12:12:10|||||||||1
1652098340000|2022-05-09 12:12:20|32.36|32.2|32.34|32.18|32.36|32.2|32.34|32.18|0
1652098350000|2022-05-09 12:12:30|32.36|32.2|32.34|32.18|32.36|32.2|32.34|32.18|0
1652098360000|2022-05-09 12:12:40|32.36|32.2|32.38|32.22|32.38|32.22|32.34|32.18|0
1652098370000|2022-05-09 12:12:50|32.39|32.23|32.35|32.19|32.39|32.23|32.34|32.18|10
1652098380000|2022-05-09 12:13:00|32.34|32.18|32.35|32.19|32.35|32.19|32.34|32.18|2
1652098390000|2022-05-09 12:13:10|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|0
1652098430000|2022-05-09 12:13:50|32.33|32.17|32.29|32.13|32.33|32.17|32.28|32.12|0
1652098450000|2022-05-09 12:14:10|32.28|32.12|32.29|32.13|32.29|32.13|32.28|32.12|6
1652098470000|2022-05-09 12:14:30|32.31|32.15|32.31|32.15|32.31|32.15|32.29|32.13|0
1652098480000|2022-05-09 12:14:40|32.33|32.17|32.34|32.18|32.34|32.18|32.33|32.17|2
1652098490000|2022-05-09 12:14:50|32.33|32.17|32.34|32.18|32.34|32.18|32.33|32.17|0
1652098520000|2022-05-09 12:15:20|||||||||11
1652098540000|2022-05-09 12:15:40|||||||||1
1652098560000|2022-05-09 12:16:00|32.36|32.2|32.36|32.2|32.36|32.2|32.36|32.2|0
1652098570000|2022-05-09 12:16:10|32.38|32.22|32.39|32.23|32.39|32.23|32.38|32.22|7
1652098590000|2022-05-09 12:16:30|32.38|32.22|32.38|32.22|32.39|32.23|32.38|32.22|0
1652098600000|2022-05-09 12:16:40|32.39|32.23|32.39|32.23|32.39|32.23|32.39|32.23|0
1652098620000|2022-05-09 12:17:00|||||||||1
1652098650000|2022-05-09 12:17:30|32.4|32.24|32.4|32.24|32.4|32.24|32.39|32.23|1
1652098660000|2022-05-09 12:17:40|||||||||10
1652098670000|2022-05-09 12:17:50|32.39|32.23|32.4|32.24|32.4|32.24|32.39|32.23|7
1652098680000|2022-05-09 12:18:00|32.39|32.23|32.4|32.24|32.4|32.24|32.39|32.23|1
1652098690000|2022-05-09 12:18:10|32.39|32.23|32.39|32.23|32.4|32.24|32.39|32.23|0
1652098700000|2022-05-09 12:18:20|32.4|32.24|32.4|32.24|32.4|32.24|32.4|32.24|2
1652098750000|2022-05-09 12:19:10|32.39|32.23|32.4|32.24|32.4|32.24|32.39|32.23|12
1652098780000|2022-05-09 12:19:40|||||||||1
1652098790000|2022-05-09 12:19:50|||||||||2
1652098800000|2022-05-09 12:20:00|||||||||2
1652098810000|2022-05-09 12:20:10|32.39|32.23|32.4|32.24|32.4|32.24|32.39|32.23|7
1652098820000|2022-05-09 12:20:20|32.39|32.23|32.35|32.19|32.39|32.23|32.35|32.19|10
1652098830000|2022-05-09 12:20:30|||||||||6
1652098840000|2022-05-09 12:20:40|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|0
1652098850000|2022-05-09 12:20:50|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|6
1652098860000|2022-05-09 12:21:00|32.37|32.21|32.4|32.24|32.4|32.24|32.35|32.19|4
1652098870000|2022-05-09 12:21:10|32.36|32.2|32.35|32.19|32.4|32.24|32.35|32.19|1
1652098890000|2022-05-09 12:21:30|||||||||2
1652098910000|2022-05-09 12:21:50|32.34|32.18|32.32|32.16|32.34|32.18|32.32|32.16|1
1652098920000|2022-05-09 12:22:00|32.34|32.18|32.32|32.16|32.34|32.18|32.3|32.14|0
1652098930000|2022-05-09 12:22:10|32.34|32.18|32.3|32.14|32.34|32.18|32.29|32.13|3
1652098940000|2022-05-09 12:22:20|32.32|32.16|32.35|32.19|32.35|32.19|32.3|32.14|2
1652098950000|2022-05-09 12:22:30|32.34|32.18|32.34|32.18|32.35|32.19|32.34|32.18|0
1652098960000|2022-05-09 12:22:40|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|0
1652098970000|2022-05-09 12:22:50|32.34|32.18|32.34|32.18|32.35|32.19|32.34|32.18|0
1652098980000|2022-05-09 12:23:00|32.35|32.19|32.34|32.18|32.35|32.19|32.34|32.18|2
1652099000000|2022-05-09 12:23:20|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|0
1652099020000|2022-05-09 12:23:40|32.34|32.18|32.34|32.18|32.35|32.19|32.34|32.18|5
1652099030000|2022-05-09 12:23:50|32.35|32.19|32.34|32.18|32.35|32.19|32.34|32.18|4
1652099040000|2022-05-09 12:24:00|32.35|32.19|32.35|32.19|32.35|32.19|32.34|32.18|0
1652099050000|2022-05-09 12:24:10|32.39|32.23|32.37|32.21|32.39|32.23|32.37|32.21|0
1652099060000|2022-05-09 12:24:20|32.35|32.19|32.34|32.18|32.35|32.19|32.34|32.18|1
1652099070000|2022-05-09 12:24:30|32.33|32.17|32.34|32.18|32.34|32.18|32.29|32.13|7
1652099080000|2022-05-09 12:24:40|32.33|32.17|32.33|32.17|32.34|32.18|32.29|32.13|0
1652099090000|2022-05-09 12:24:50|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|0
1652099130000|2022-05-09 12:25:30|32.35|32.19|32.34|32.18|32.35|32.19|32.34|32.18|1
1652099150000|2022-05-09 12:25:50|32.33|32.17|32.34|32.18|32.34|32.18|32.33|32.17|1
1652099180000|2022-05-09 12:26:20|32.33|32.17|32.33|32.17|32.33|32.17|32.33|32.17|1
1652099190000|2022-05-09 12:26:30|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|1
1652099210000|2022-05-09 12:26:50|32.35|32.19|32.34|32.18|32.35|32.19|32.34|32.18|2
1652099220000|2022-05-09 12:27:00|32.36|32.2|32.34|32.18|32.36|32.2|32.34|32.18|0
1652099230000|2022-05-09 12:27:10|32.37|32.21|32.37|32.21|32.37|32.21|32.37|32.21|0
1652099240000|2022-05-09 12:27:20|32.35|32.19|32.34|32.18|32.35|32.19|32.34|32.18|3
1652099250000|2022-05-09 12:27:30|||||||||2
1652099260000|2022-05-09 12:27:40|32.33|32.17|32.34|32.18|32.34|32.18|32.33|32.17|1
1652099290000|2022-05-09 12:28:10|32.36|32.2|32.39|32.23|32.39|32.23|32.36|32.2|1
1652099300000|2022-05-09 12:28:20|32.4|32.24|32.4|32.24|32.44|32.28|32.39|32.23|8
1652099310000|2022-05-09 12:28:30|32.39|32.23|32.39|32.23|32.39|32.23|32.39|32.23|2
1652099320000|2022-05-09 12:28:40|32.42|32.26|32.39|32.23|32.44|32.28|32.39|32.23|5
1652099330000|2022-05-09 12:28:50|32.4|32.24|32.42|32.26|32.44|32.28|32.39|32.23|0
1652099340000|2022-05-09 12:29:00|32.4|32.24|32.44|32.28|32.44|32.28|32.39|32.23|1
1652099350000|2022-05-09 12:29:10|32.39|32.23|32.44|32.28|32.44|32.28|32.39|32.23|1
1652099370000|2022-05-09 12:29:30|32.42|32.26|32.42|32.26|32.42|32.26|32.4|32.24|0
1652099380000|2022-05-09 12:29:40|32.44|32.28|32.44|32.28|32.44|32.28|32.42|32.26|0
1652099390000|2022-05-09 12:29:50|32.42|32.26|32.44|32.28|32.44|32.28|32.42|32.26|0
1652099400000|2022-05-09 12:30:00|32.42|32.26|32.4|32.24|32.42|32.26|32.4|32.24|6
1652099410000|2022-05-09 12:30:10|32.39|32.23|32.39|32.23|32.39|32.23|32.39|32.23|11
1652099430000|2022-05-09 12:30:30|32.35|32.19|32.39|32.23|32.39|32.23|32.34|32.18|2
1652099440000|2022-05-09 12:30:40|32.4|32.24|32.45|32.29|32.45|32.29|32.4|32.24|2
1652099450000|2022-05-09 12:30:50|32.47|32.31|32.45|32.29|32.5|32.34|32.45|32.29|9
1652099460000|2022-05-09 12:31:00|32.46|32.3|32.5|32.34|32.5|32.34|32.45|32.29|3
1652099480000|2022-05-09 12:31:20|32.46|32.3|32.45|32.29|32.49|32.33|32.45|32.29|1
1652099490000|2022-05-09 12:31:30|32.44|32.28|32.44|32.28|32.45|32.29|32.4|32.24|0
1652099500000|2022-05-09 12:31:40|32.42|32.26|32.4|32.24|32.44|32.28|32.39|32.23|0
1652099510000|2022-05-09 12:31:50|32.42|32.26|32.42|32.26|32.44|32.28|32.42|32.26|0
1652099520000|2022-05-09 12:32:00|32.44|32.28|32.39|32.23|32.44|32.28|32.39|32.23|2
1652099530000|2022-05-09 12:32:10|32.4|32.24|32.44|32.28|32.44|32.28|32.4|32.24|1
1652099550000|2022-05-09 12:32:30|32.45|32.29|32.45|32.29|32.45|32.29|32.45|32.29|4
1652099560000|2022-05-09 12:32:40|32.44|32.28|32.44|32.28|32.44|32.28|32.42|32.26|3
1652099570000|2022-05-09 12:32:50|32.45|32.29|32.45|32.29|32.45|32.29|32.45|32.29|1
1652099580000|2022-05-09 12:33:00|32.44|32.28|32.44|32.28|32.44|32.28|32.44|32.28|2
1652099590000|2022-05-09 12:33:10|32.45|32.29|32.45|32.29|32.45|32.29|32.45|32.29|1
1652099610000|2022-05-09 12:33:30|32.44|32.28|32.44|32.28|32.44|32.28|32.44|32.28|2
1652099620000|2022-05-09 12:33:40|32.4|32.24|32.4|32.24|32.4|32.24|32.4|32.24|3
1652099630000|2022-05-09 12:33:50|32.39|32.23|32.39|32.23|32.39|32.23|32.39|32.23|0
1652099640000|2022-05-09 12:34:00|||||||||1
1652099650000|2022-05-09 12:34:10|||||||||1
1652099660000|2022-05-09 12:34:20|32.38|32.22|32.39|32.23|32.39|32.23|32.34|32.18|1
1652099670000|2022-05-09 12:34:30|32.38|32.22|32.39|32.23|32.39|32.23|32.36|32.2|1
1652099680000|2022-05-09 12:34:40|||||||||3
1652099700000|2022-05-09 12:35:00|32.4|32.24|32.4|32.24|32.4|32.24|32.4|32.24|3
1652099710000|2022-05-09 12:35:10|32.39|32.23|32.39|32.23|32.4|32.24|32.39|32.23|0
1652099720000|2022-05-09 12:35:20|32.4|32.24|32.39|32.23|32.4|32.24|32.39|32.23|7
1652099730000|2022-05-09 12:35:30|32.4|32.24|32.39|32.23|32.4|32.24|32.39|32.23|0
1652099740000|2022-05-09 12:35:40|||||||||3
1652099750000|2022-05-09 12:35:50|||||||||3
1652099770000|2022-05-09 12:36:10|||||||||2
1652099780000|2022-05-09 12:36:20|||||||||1
1652099810000|2022-05-09 12:36:50|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|14
1652099820000|2022-05-09 12:37:00|||||||||2
1652099830000|2022-05-09 12:37:10|32.32|32.16|32.33|32.17|32.33|32.17|32.32|32.16|22
1652099840000|2022-05-09 12:37:20|32.32|32.16|32.32|32.16|32.32|32.16|32.32|32.16|0
1652099850000|2022-05-09 12:37:30|32.29|32.13|32.28|32.12|32.31|32.15|32.27|32.11|5
1652099860000|2022-05-09 12:37:40|32.27|32.11|32.27|32.11|32.28|32.12|32.27|32.11|5
1652099870000|2022-05-09 12:37:50|32.28|32.12|32.31|32.15|32.32|32.16|32.27|32.11|1
1652099880000|2022-05-09 12:38:00|32.32|32.16|32.27|32.11|32.32|32.16|32.27|32.11|0
1652099900000|2022-05-09 12:38:20|||||||||1
1652099910000|2022-05-09 12:38:30|||||||||1
1652099920000|2022-05-09 12:38:40|||||||||1
1652099930000|2022-05-09 12:38:50|||||||||3
1652099940000|2022-05-09 12:39:00|||||||||5
1652099960000|2022-05-09 12:39:20|32.31|32.15|32.31|32.15|32.32|32.16|32.31|32.15|10
1652099980000|2022-05-09 12:39:40|32.27|32.11|32.26|32.1|32.27|32.11|32.26|32.1|14
1652099990000|2022-05-09 12:39:50|||||||||1
1652100000000|2022-05-09 12:40:00|32.22|32.06|32.21|32.05|32.22|32.06|32.21|32.05|1
1652100010000|2022-05-09 12:40:10|||||||||3
1652100020000|2022-05-09 12:40:20|32.2|32.04|32.2|32.04|32.2|32.04|32.2|32.04|22
1652100030000|2022-05-09 12:40:30|32.21|32.05|32.2|32.04|32.21|32.05|32.2|32.04|7
1652100040000|2022-05-09 12:40:40|32.21|32.05|32.2|32.04|32.21|32.05|32.2|32.04|5
1652100050000|2022-05-09 12:40:50|||||||||1
1652100060000|2022-05-09 12:41:00|32.21|32.05|32.21|32.05|32.21|32.05|32.21|32.05|5
1652100070000|2022-05-09 12:41:10|32.2|32.04|32.21|32.05|32.21|32.05|32.2|32.04|1
1652100080000|2022-05-09 12:41:20|32.2|32.04|32.2|32.04|32.2|32.04|32.2|32.04|0
1652100090000|2022-05-09 12:41:30|32.18|32.02|32.2|32.04|32.2|32.04|32.18|32.02|0
1652100100000|2022-05-09 12:41:40|32.15|31.99|32.19|32.03|32.19|32.03|32.15|31.99|11
1652100110000|2022-05-09 12:41:50|32.17|32.01|32.19|32.03|32.19|32.03|32.15|31.99|1
1652100120000|2022-05-09 12:42:00|32.15|31.99|32.19|32.03|32.19|32.03|32.15|31.99|0
1652100130000|2022-05-09 12:42:10|32.2|32.04|32.2|32.04|32.2|32.04|32.19|32.03|46
1652100150000|2022-05-09 12:42:30|32.19|32.03|32.19|32.03|32.19|32.03|32.19|32.03|20
1652100160000|2022-05-09 12:42:40|32.2|32.04|32.2|32.04|32.2|32.04|32.2|32.04|26
1652100170000|2022-05-09 12:42:50|32.22|32.06|32.24|32.08|32.24|32.08|32.2|32.04|2
1652100180000|2022-05-09 12:43:00|32.25|32.09|32.24|32.08|32.25|32.09|32.24|32.08|0
1652100190000|2022-05-09 12:43:10|32.25|32.09|32.25|32.09|32.25|32.09|32.25|32.09|0
1652100200000|2022-05-09 12:43:20|||||||||1
1652100210000|2022-05-09 12:43:30|32.26|32.1|32.25|32.09|32.3|32.14|32.25|32.09|3
1652100230000|2022-05-09 12:43:50|32.24|32.08|32.24|32.08|32.25|32.09|32.2|32.04|49
1652100240000|2022-05-09 12:44:00|32.22|32.06|32.22|32.06|32.24|32.08|32.22|32.06|7
1652100250000|2022-05-09 12:44:10|32.2|32.04|32.19|32.03|32.2|32.04|32.19|32.03|8
1652100260000|2022-05-09 12:44:20|32.2|32.04|32.2|32.04|32.2|32.04|32.2|32.04|11
1652100270000|2022-05-09 12:44:30|32.19|32.03|32.19|32.03|32.19|32.03|32.19|32.03|4
1652100280000|2022-05-09 12:44:40|32.2|32.04|32.19|32.03|32.2|32.04|32.19|32.03|0
1652100300000|2022-05-09 12:45:00|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|13
1652100310000|2022-05-09 12:45:10|||||||||6
1652100320000|2022-05-09 12:45:20|32.12|31.96|32.12|31.96|32.14|31.98|32.12|31.96|14
1652100330000|2022-05-09 12:45:30|32.1|31.94|32.12|31.96|32.12|31.96|32.09|31.93|0
1652100340000|2022-05-09 12:45:40|32.1|31.94|32.14|31.98|32.14|31.98|32.09|31.93|47
1652100350000|2022-05-09 12:45:50|||||||||1
1652100360000|2022-05-09 12:46:00|32.13|31.97|32.14|31.98|32.14|31.98|32.13|31.97|3
1652100370000|2022-05-09 12:46:10|32.17|32.01|32.14|31.98|32.19|32.03|32.14|31.98|3
1652100380000|2022-05-09 12:46:20|32.15|31.99|32.19|32.03|32.19|32.03|32.15|31.99|1
1652100390000|2022-05-09 12:46:30|32.17|32.01|32.19|32.03|32.19|32.03|32.17|32.01|0
1652100400000|2022-05-09 12:46:40|||||||||1
1652100410000|2022-05-09 12:46:50|||||||||1
1652100420000|2022-05-09 12:47:00|32.2|32.04|32.24|32.08|32.24|32.08|32.2|32.04|5
1652100430000|2022-05-09 12:47:10|32.25|32.09|32.24|32.08|32.25|32.09|32.24|32.08|3
1652100440000|2022-05-09 12:47:20|32.25|32.09|32.25|32.09|32.25|32.09|32.25|32.09|0
1652100450000|2022-05-09 12:47:30|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|2
1652100460000|2022-05-09 12:47:40|32.25|32.09|32.24|32.08|32.25|32.09|32.24|32.08|2
1652100470000|2022-05-09 12:47:50|32.25|32.09|32.24|32.08|32.25|32.09|32.24|32.08|1
1652100480000|2022-05-09 12:48:00|32.25|32.09|32.25|32.09|32.25|32.09|32.24|32.08|1
1652100490000|2022-05-09 12:48:10|32.24|32.08|32.22|32.06|32.24|32.08|32.22|32.06|0
1652100500000|2022-05-09 12:48:20|32.24|32.08|32.24|32.08|32.24|32.08|32.22|32.06|0
1652100510000|2022-05-09 12:48:30|32.22|32.06|32.24|32.08|32.24|32.08|32.22|32.06|0
1652100520000|2022-05-09 12:48:40|32.22|32.06|32.2|32.04|32.22|32.06|32.2|32.04|0
1652100540000|2022-05-09 12:49:00|32.22|32.06|32.22|32.06|32.22|32.06|32.2|32.04|0
1652100550000|2022-05-09 12:49:10|32.24|32.08|32.22|32.06|32.24|32.08|32.22|32.06|0
1652100560000|2022-05-09 12:49:20|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|2
1652100570000|2022-05-09 12:49:30|32.22|32.06|32.2|32.04|32.22|32.06|32.2|32.04|0
1652100580000|2022-05-09 12:49:40|32.19|32.03|32.19|32.03|32.19|32.03|32.19|32.03|12
1652100590000|2022-05-09 12:49:50|32.17|32.01|32.19|32.03|32.19|32.03|32.17|32.01|0
1652100600000|2022-05-09 12:50:00|32.17|32.01|32.17|32.01|32.19|32.03|32.17|32.01|1
1652100610000|2022-05-09 12:50:10|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|2
1652100620000|2022-05-09 12:50:20|||||||||1
1652100630000|2022-05-09 12:50:30|||||||||3
1652100640000|2022-05-09 12:50:40|32.15|31.99|32.19|32.03|32.19|32.03|32.15|31.99|0
1652100670000|2022-05-09 12:51:10|32.17|32.01|32.14|31.98|32.17|32.01|32.14|31.98|10
1652100690000|2022-05-09 12:51:30|32.13|31.97|32.14|31.98|32.14|31.98|32.13|31.97|0
1652100700000|2022-05-09 12:51:40|32.13|31.97|32.09|31.93|32.14|31.98|32.09|31.93|1
1652100710000|2022-05-09 12:51:50|32.1|31.94|32.14|31.98|32.14|31.98|32.1|31.94|2
1652100730000|2022-05-09 12:52:10|32.12|31.96|32.1|31.94|32.12|31.96|32.09|31.93|0
1652100740000|2022-05-09 12:52:20|32.09|31.93|32.12|31.96|32.13|31.97|32.09|31.93|2
1652100750000|2022-05-09 12:52:30|32.13|31.97|32.12|31.96|32.13|31.97|32.12|31.96|0
1652100760000|2022-05-09 12:52:40|32.1|31.94|32.12|31.96|32.12|31.96|32.1|31.94|0
1652100770000|2022-05-09 12:52:50|32.1|31.94|32.13|31.97|32.13|31.97|32.1|31.94|19
1652100780000|2022-05-09 12:53:00|32.14|31.98|32.13|31.97|32.14|31.98|32.13|31.97|1
1652100790000|2022-05-09 12:53:10|32.12|31.96|32.09|31.93|32.12|31.96|32.09|31.93|0
1652100800000|2022-05-09 12:53:20|32.1|31.94|32.12|31.96|32.12|31.96|32.09|31.93|0
1652100810000|2022-05-09 12:53:30|32.13|31.97|32.12|31.96|32.14|31.98|32.12|31.96|1
1652100820000|2022-05-09 12:53:40|32.13|31.97|32.1|31.94|32.13|31.97|32.09|31.93|0
1652100830000|2022-05-09 12:53:50|32.09|31.93|32.09|31.93|32.12|31.96|32.09|31.93|0
1652100840000|2022-05-09 12:54:00|32.1|31.94|32.09|31.93|32.1|31.94|32.09|31.93|0
1652100850000|2022-05-09 12:54:10|32.1|31.94|32.12|31.96|32.12|31.96|32.09|31.93|2
1652100860000|2022-05-09 12:54:20|32.1|31.94|32.12|31.96|32.12|31.96|32.1|31.94|0
1652100880000|2022-05-09 12:54:40|32.14|31.98|32.13|31.97|32.14|31.98|32.13|31.97|21
1652100900000|2022-05-09 12:55:00|32.12|31.96|32.14|31.98|32.14|31.98|32.12|31.96|1
1652100910000|2022-05-09 12:55:10|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|0
1652100920000|2022-05-09 12:55:20|32.17|32.01|32.13|31.97|32.18|32.02|32.13|31.97|8
1652100940000|2022-05-09 12:55:40|||||||||1
1652100950000|2022-05-09 12:55:50|||||||||6
1652100970000|2022-05-09 12:56:10|32.15|31.99|32.15|31.99|32.18|32.02|32.15|31.99|1
1652100980000|2022-05-09 12:56:20|32.13|31.97|32.14|31.98|32.14|31.98|32.13|31.97|3
1652100990000|2022-05-09 12:56:30|32.13|31.97|32.14|31.98|32.15|31.99|32.13|31.97|0
1652101000000|2022-05-09 12:56:40|32.13|31.97|32.14|31.98|32.14|31.98|32.13|31.97|0
1652101010000|2022-05-09 12:56:50|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|0
1652101050000|2022-05-09 12:57:30|32.15|31.99|32.15|31.99|32.15|31.99|32.15|31.99|3
1652101060000|2022-05-09 12:57:40|32.17|32.01|32.17|32.01|32.17|32.01|32.15|31.99|0
1652101070000|2022-05-09 12:57:50|32.18|32.02|32.18|32.02|32.2|32.04|32.18|32.02|3
1652101080000|2022-05-09 12:58:00|32.19|32.03|32.18|32.02|32.2|32.04|32.18|32.02|0
1652101090000|2022-05-09 12:58:10|||||||||1
1652101100000|2022-05-09 12:58:20|32.19|32.03|32.2|32.04|32.2|32.04|32.19|32.03|0
1652101110000|2022-05-09 12:58:30|32.19|32.03|32.18|32.02|32.2|32.04|32.18|32.02|0
1652101120000|2022-05-09 12:58:40|32.19|32.03|32.2|32.04|32.2|32.04|32.18|32.02|0
1652101130000|2022-05-09 12:58:50|32.19|32.03|32.2|32.04|32.2|32.04|32.18|32.02|1
1652101140000|2022-05-09 12:59:00|32.19|32.03|32.2|32.04|32.2|32.04|32.19|32.03|0
1652101160000|2022-05-09 12:59:20|||||||||1
1652101170000|2022-05-09 12:59:30|||||||||1
1652101210000|2022-05-09 13:00:10|||||||||1
1652101240000|2022-05-09 13:00:40|32.22|32.06|32.25|32.09|32.25|32.09|32.2|32.04|1
1652101250000|2022-05-09 13:00:50|32.22|32.06|32.2|32.04|32.22|32.06|32.2|32.04|0
1652101290000|2022-05-09 13:01:30|||||||||8
1652101300000|2022-05-09 13:01:40|32.22|32.06|32.2|32.04|32.24|32.08|32.19|32.03|19
1652101310000|2022-05-09 13:01:50|32.22|32.06|32.22|32.06|32.25|32.09|32.2|32.04|2
1652101320000|2022-05-09 13:02:00|32.2|32.04|32.22|32.06|32.22|32.06|32.2|32.04|1
1652101330000|2022-05-09 13:02:10|32.23|32.07|32.25|32.09|32.25|32.09|32.2|32.04|3
1652101350000|2022-05-09 13:02:30|||||||||4
1652101360000|2022-05-09 13:02:40|32.2|32.04|32.2|32.04|32.2|32.04|32.2|32.04|2
1652101380000|2022-05-09 13:03:00|32.19|32.03|32.19|32.03|32.19|32.03|32.19|32.03|1
1652101390000|2022-05-09 13:03:10|32.18|32.02|32.18|32.02|32.19|32.03|32.17|32.01|1
1652101400000|2022-05-09 13:03:20|32.2|32.04|32.23|32.07|32.25|32.09|32.2|32.04|10
1652101410000|2022-05-09 13:03:30|32.22|32.06|32.2|32.04|32.25|32.09|32.2|32.04|6
1652101420000|2022-05-09 13:03:40|32.22|32.06|32.2|32.04|32.22|32.06|32.2|32.04|0
1652101430000|2022-05-09 13:03:50|32.22|32.06|32.25|32.09|32.25|32.09|32.2|32.04|0
1652101440000|2022-05-09 13:04:00|32.23|32.07|32.2|32.04|32.23|32.07|32.2|32.04|1
1652101450000|2022-05-09 13:04:10|32.22|32.06|32.2|32.04|32.22|32.06|32.2|32.04|1
1652101460000|2022-05-09 13:04:20|||||||||2
1652101470000|2022-05-09 13:04:30|32.18|32.02|32.19|32.03|32.2|32.04|32.18|32.02|31
1652101480000|2022-05-09 13:04:40|32.18|32.02|32.2|32.04|32.2|32.04|32.18|32.02|1
1652101490000|2022-05-09 13:04:50|32.19|32.03|32.13|31.97|32.19|32.03|32.13|31.97|2
1652101510000|2022-05-09 13:05:10|32.15|31.99|32.14|31.98|32.15|31.99|32.13|31.97|10
1652101520000|2022-05-09 13:05:20|32.15|31.99|32.14|31.98|32.15|31.99|32.14|31.98|3
1652101530000|2022-05-09 13:05:30|32.13|31.97|32.15|31.99|32.15|31.99|32.13|31.97|0
1652101540000|2022-05-09 13:05:40|32.18|32.02|32.18|32.02|32.18|32.02|32.17|32.01|0
1652101550000|2022-05-09 13:05:50|32.17|32.01|32.18|32.02|32.18|32.02|32.17|32.01|1
1652101560000|2022-05-09 13:06:00|32.19|32.03|32.18|32.02|32.19|32.03|32.18|32.02|1
1652101580000|2022-05-09 13:06:20|32.17|32.01|32.15|31.99|32.18|32.02|32.15|31.99|0
1652101590000|2022-05-09 13:06:30|32.17|32.01|32.17|32.01|32.18|32.02|32.17|32.01|0
1652101600000|2022-05-09 13:06:40|32.15|31.99|32.15|31.99|32.15|31.99|32.15|31.99|0
1652101620000|2022-05-09 13:07:00|32.17|32.01|32.15|31.99|32.17|32.01|32.15|31.99|0
1652101630000|2022-05-09 13:07:10|32.17|32.01|32.15|31.99|32.17|32.01|32.15|31.99|1
1652101650000|2022-05-09 13:07:30|32.17|32.01|32.19|32.03|32.2|32.04|32.17|32.01|4
1652101660000|2022-05-09 13:07:40|32.2|32.04|32.19|32.03|32.2|32.04|32.19|32.03|0
1652101670000|2022-05-09 13:07:50|32.2|32.04|32.18|32.02|32.2|32.04|32.17|32.01|15
1652101680000|2022-05-09 13:08:00|||||||||1
1652101690000|2022-05-09 13:08:10|32.19|32.03|32.2|32.04|32.2|32.04|32.18|32.02|2
1652101700000|2022-05-09 13:08:20|32.19|32.03|32.19|32.03|32.2|32.04|32.19|32.03|4
1652101710000|2022-05-09 13:08:30|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|0
1652101730000|2022-05-09 13:08:50|32.15|31.99|32.15|31.99|32.15|31.99|32.15|31.99|2
1652101740000|2022-05-09 13:09:00|32.14|31.98|32.14|31.98|32.15|31.99|32.14|31.98|4
1652101750000|2022-05-09 13:09:10|32.13|31.97|32.13|31.97|32.14|31.98|32.13|31.97|0
1652101760000|2022-05-09 13:09:20|32.14|31.98|32.14|31.98|32.15|31.99|32.14|31.98|1
1652101770000|2022-05-09 13:09:30|32.13|31.97|32.13|31.97|32.15|31.99|32.13|31.97|0
1652101780000|2022-05-09 13:09:40|32.14|31.98|32.14|31.98|32.15|31.99|32.14|31.98|0
1652101790000|2022-05-09 13:09:50|32.15|31.99|32.15|31.99|32.15|31.99|32.15|31.99|0
1652101810000|2022-05-09 13:10:10|32.18|32.02|32.18|32.02|32.18|32.02|32.15|31.99|0
1652101820000|2022-05-09 13:10:20|||||||||1
1652101840000|2022-05-09 13:10:40|32.2|32.04|32.2|32.04|32.2|32.04|32.2|32.04|12
1652101860000|2022-05-09 13:11:00|32.19|32.03|32.19|32.03|32.2|32.04|32.19|32.03|3
1652101870000|2022-05-09 13:11:10|32.2|32.04|32.2|32.04|32.2|32.04|32.19|32.03|2
1652101880000|2022-05-09 13:11:20|32.19|32.03|32.2|32.04|32.2|32.04|32.19|32.03|2
1652101890000|2022-05-09 13:11:30|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|2
1652101900000|2022-05-09 13:11:40|32.19|32.03|32.2|32.04|32.2|32.04|32.19|32.03|1
1652101910000|2022-05-09 13:11:50|||||||||1
1652101920000|2022-05-09 13:12:00|32.19|32.03|32.19|32.03|32.19|32.03|32.19|32.03|0
1652101930000|2022-05-09 13:12:10|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|1
1652101940000|2022-05-09 13:12:20|32.17|32.01|32.14|31.98|32.17|32.01|32.14|31.98|4
1652101950000|2022-05-09 13:12:30|32.13|31.97|32.13|31.97|32.14|31.98|32.13|31.97|0
1652101970000|2022-05-09 13:12:50|||||||||3
1652101980000|2022-05-09 13:13:00|32.1|31.94|32.13|31.97|32.13|31.97|32.08|31.92|10
1652102010000|2022-05-09 13:13:30|||||||||1
1652102040000|2022-05-09 13:14:00|||||||||1
1652102050000|2022-05-09 13:14:10|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|4
1652102070000|2022-05-09 13:14:30|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|37
1652102080000|2022-05-09 13:14:40|32.12|31.96|32.07|31.91|32.12|31.96|32.07|31.91|8
1652102090000|2022-05-09 13:14:50|32.08|31.92|32.07|31.91|32.08|31.92|32.07|31.91|3
1652102100000|2022-05-09 13:15:00|32.08|31.92|32.08|31.92|32.08|31.92|32.07|31.91|6
1652102110000|2022-05-09 13:15:10|32.07|31.91|32.08|31.92|32.08|31.92|32.07|31.91|2
1652102140000|2022-05-09 13:15:40|||||||||1
1652102160000|2022-05-09 13:16:00|32.07|31.91|32.07|31.91|32.07|31.91|32.07|31.91|0
1652102170000|2022-05-09 13:16:10|32.08|31.92|32.07|31.91|32.08|31.92|32.07|31.91|2
1652102180000|2022-05-09 13:16:20|32.08|31.92|32.08|31.92|32.08|31.92|32.08|31.92|10
1652102200000|2022-05-09 13:16:40|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|5
1652102210000|2022-05-09 13:16:50|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|1
1652102220000|2022-05-09 13:17:00|||||||||1
1652102230000|2022-05-09 13:17:10|32.18|32.02|32.13|31.97|32.18|32.02|32.13|31.97|7
1652102240000|2022-05-09 13:17:20|32.14|31.98|32.18|32.02|32.18|32.02|32.14|31.98|3
1652102250000|2022-05-09 13:17:30|32.17|32.01|32.17|32.01|32.18|32.02|32.17|32.01|3
1652102260000|2022-05-09 13:17:40|32.18|32.02|32.18|32.02|32.18|32.02|32.17|32.01|2
1652102280000|2022-05-09 13:18:00|32.2|32.04|32.2|32.04|32.2|32.04|32.2|32.04|4
1652102300000|2022-05-09 13:18:20|32.19|32.03|32.2|32.04|32.2|32.04|32.19|32.03|8
1652102340000|2022-05-09 13:19:00|||||||||1
1652102360000|2022-05-09 13:19:20|32.18|32.02|32.19|32.03|32.19|32.03|32.18|32.02|7
1652102370000|2022-05-09 13:19:30|32.2|32.04|32.2|32.04|32.2|32.04|32.19|32.03|3
1652102380000|2022-05-09 13:19:40|||||||||2
1652102390000|2022-05-09 13:19:50|||||||||1
1652102400000|2022-05-09 13:20:00|32.19|32.03|32.2|32.04|32.2|32.04|32.18|32.02|1
1652102420000|2022-05-09 13:20:20|32.23|32.07|32.2|32.04|32.25|32.09|32.2|32.04|6
1652102430000|2022-05-09 13:20:30|||||||||2
1652102450000|2022-05-09 13:20:50|||||||||2
1652102460000|2022-05-09 13:21:00|32.21|32.05|32.2|32.04|32.25|32.09|32.2|32.04|3
1652102470000|2022-05-09 13:21:10|||||||||1
1652102490000|2022-05-09 13:21:30|||||||||1
1652102510000|2022-05-09 13:21:50|||||||||1
1652102550000|2022-05-09 13:22:30|||||||||1
1652102560000|2022-05-09 13:22:40|||||||||1
1652102580000|2022-05-09 13:23:00|32.19|32.03|32.18|32.02|32.2|32.04|32.18|32.02|12
1652102590000|2022-05-09 13:23:10|32.2|32.04|32.2|32.04|32.2|32.04|32.18|32.02|3
1652102600000|2022-05-09 13:23:20|32.19|32.03|32.2|32.04|32.2|32.04|32.18|32.02|1
1652102610000|2022-05-09 13:23:30|32.19|32.03|32.2|32.04|32.2|32.04|32.18|32.02|2
1652102620000|2022-05-09 13:23:40|||||||||1
1652102640000|2022-05-09 13:24:00|32.19|32.03|32.2|32.04|32.2|32.04|32.18|32.02|0
1652102650000|2022-05-09 13:24:10|32.18|32.02|32.18|32.02|32.2|32.04|32.18|32.02|2
1652102660000|2022-05-09 13:24:20|32.14|31.98|32.15|31.99|32.17|32.01|32.14|31.98|3
1652102670000|2022-05-09 13:24:30|32.17|32.01|32.15|31.99|32.18|32.02|32.15|31.99|0
1652102680000|2022-05-09 13:24:40|32.17|32.01|32.18|32.02|32.18|32.02|32.15|31.99|0
1652102690000|2022-05-09 13:24:50|32.17|32.01|32.17|32.01|32.18|32.02|32.15|31.99|0
1652102700000|2022-05-09 13:25:00|32.18|32.02|32.13|31.97|32.18|32.02|32.13|31.97|25
1652102710000|2022-05-09 13:25:10|32.15|31.99|32.18|32.02|32.18|32.02|32.15|31.99|2
1652102720000|2022-05-09 13:25:20|32.2|32.04|32.18|32.02|32.2|32.04|32.18|32.02|5
1652102750000|2022-05-09 13:25:50|||||||||4
1652102760000|2022-05-09 13:26:00|||||||||7
1652102770000|2022-05-09 13:26:10|32.13|31.97|32.13|31.97|32.18|32.02|32.13|31.97|1
1652102800000|2022-05-09 13:26:40|||||||||8
1652102820000|2022-05-09 13:27:00|32.18|32.02|32.13|31.97|32.18|32.02|32.13|31.97|2
1652102840000|2022-05-09 13:27:20|32.14|31.98|32.13|31.97|32.17|32.01|32.13|31.97|0
1652102850000|2022-05-09 13:27:30|32.14|31.98|32.18|32.02|32.18|32.02|32.13|31.97|2
1652102860000|2022-05-09 13:27:40|32.17|32.01|32.18|32.02|32.18|32.02|32.17|32.01|0
1652102870000|2022-05-09 13:27:50|32.17|32.01|32.13|31.97|32.17|32.01|32.13|31.97|2
1652102920000|2022-05-09 13:28:40|32.15|31.99|32.18|32.02|32.18|32.02|32.15|31.99|2
1652102970000|2022-05-09 13:29:30|32.2|32.04|32.19|32.03|32.2|32.04|32.19|32.03|4
1652102980000|2022-05-09 13:29:40|32.2|32.04|32.18|32.02|32.2|32.04|32.18|32.02|3
1652102990000|2022-05-09 13:29:50|32.2|32.04|32.2|32.04|32.23|32.07|32.18|32.02|2
1652103000000|2022-05-09 13:30:00|32.19|32.03|32.19|32.03|32.22|32.06|32.19|32.03|46
1652103010000|2022-05-09 13:30:10|32.18|32.02|32.25|32.09|32.25|32.09|32.18|32.02|69
1652103020000|2022-05-09 13:30:20|32.24|32.08|32.25|32.09|32.25|32.09|32.2|32.04|32
1652103030000|2022-05-09 13:30:30|32.23|32.07|32.2|32.04|32.23|32.07|32.13|31.97|13
1652103040000|2022-05-09 13:30:40|32.18|32.02|32.2|32.04|32.21|32.05|32.14|31.98|92
1652103050000|2022-05-09 13:30:50|32.17|32.01|32.15|31.99|32.18|32.02|32.15|31.99|9
1652103060000|2022-05-09 13:31:00|32.14|31.98|32.12|31.96|32.15|31.99|32.1|31.94|39
1652103070000|2022-05-09 13:31:10|32.1|31.94|32.13|31.97|32.14|31.98|32.08|31.92|7
1652103080000|2022-05-09 13:31:20|32.15|31.99|32.18|32.02|32.19|32.03|32.15|31.99|9
1652103090000|2022-05-09 13:31:30|32.2|32.04|32.2|32.04|32.25|32.09|32.18|32.02|41
1652103100000|2022-05-09 13:31:40|32.24|32.08|32.25|32.09|32.25|32.09|32.2|32.04|43
1652103110000|2022-05-09 13:31:50|32.24|32.08|32.2|32.04|32.25|32.09|32.18|32.02|18
1652103120000|2022-05-09 13:32:00|32.25|32.09|32.13|31.97|32.25|32.09|32.08|31.92|39
1652103130000|2022-05-09 13:32:10|32.14|31.98|32.13|31.97|32.15|31.99|32.08|31.92|18
1652103140000|2022-05-09 13:32:20|32.1|31.94|32.19|32.03|32.2|32.04|32.08|31.92|31
1652103150000|2022-05-09 13:32:30|32.18|32.02|32.3|32.14|32.3|32.14|32.15|31.99|22
1652103160000|2022-05-09 13:32:40|32.31|32.15|32.26|32.1|32.31|32.15|32.25|32.09|36
1652103170000|2022-05-09 13:32:50|32.3|32.14|32.26|32.1|32.3|32.14|32.26|32.1|1
1652103180000|2022-05-09 13:33:00|32.27|32.11|32.31|32.15|32.34|32.18|32.26|32.1|28
1652103190000|2022-05-09 13:33:10|32.32|32.16|32.36|32.2|32.37|32.21|32.32|32.16|15
1652103200000|2022-05-09 13:33:20|32.37|32.21|32.34|32.18|32.37|32.21|32.3|32.14|29
1652103210000|2022-05-09 13:33:30|32.36|32.2|32.31|32.15|32.36|32.2|32.26|32.1|11
1652103220000|2022-05-09 13:33:40|32.32|32.16|32.37|32.21|32.37|32.21|32.31|32.15|66
1652103230000|2022-05-09 13:33:50|32.36|32.2|32.31|32.15|32.37|32.21|32.31|32.15|17
1652103240000|2022-05-09 13:34:00|32.32|32.16|32.34|32.18|32.36|32.2|32.31|32.15|18
1652103250000|2022-05-09 13:34:10|32.36|32.2|32.32|32.16|32.36|32.2|32.31|32.15|37
1652103260000|2022-05-09 13:34:20|32.31|32.15|32.27|32.11|32.32|32.16|32.27|32.11|16
1652103270000|2022-05-09 13:34:30|32.29|32.13|32.32|32.16|32.37|32.21|32.26|32.1|30
1652103280000|2022-05-09 13:34:40|32.31|32.15|32.26|32.1|32.31|32.15|32.26|32.1|29
1652103290000|2022-05-09 13:34:50|32.27|32.11|32.2|32.04|32.31|32.15|32.2|32.04|19
1652103300000|2022-05-09 13:35:00|32.15|31.99|32.15|31.99|32.15|31.99|32.1|31.94|112
1652103310000|2022-05-09 13:35:10|32.16|32|32.11|31.95|32.16|32|32.11|31.95|26
1652103320000|2022-05-09 13:35:20|32.13|31.97|32.15|31.99|32.16|32|32.13|31.97|27
1652103330000|2022-05-09 13:35:30|32.16|32|32.13|31.97|32.21|32.05|32.11|31.95|26
1652103340000|2022-05-09 13:35:40|32.11|31.95|32.1|31.94|32.15|31.99|32.1|31.94|35
1652103350000|2022-05-09 13:35:50|32.11|31.95|32.15|31.99|32.15|31.99|32.1|31.94|13
1652103360000|2022-05-09 13:36:00|32.14|31.98|32.16|32|32.2|32.04|32.1|31.94|33
1652103370000|2022-05-09 13:36:10|32.15|31.99|32.16|32|32.2|32.04|32.15|31.99|10
1652103380000|2022-05-09 13:36:20|32.15|31.99|32.1|31.94|32.15|31.99|32.1|31.94|22
1652103390000|2022-05-09 13:36:30|||||||||15
1652103400000|2022-05-09 13:36:40|32.08|31.92|32.08|31.92|32.1|31.94|32.05|31.89|54
1652103410000|2022-05-09 13:36:50|32.09|31.93|32.09|31.93|32.1|31.94|32.05|31.89|27
1652103420000|2022-05-09 13:37:00|32.1|31.94|32.16|32|32.16|32|32.08|31.92|33
1652103430000|2022-05-09 13:37:10|32.15|31.99|32.22|32.06|32.27|32.11|32.15|31.99|71
1652103440000|2022-05-09 13:37:20|32.21|32.05|32.27|32.11|32.27|32.11|32.21|32.05|70
1652103450000|2022-05-09 13:37:30|32.29|32.13|32.29|32.13|32.32|32.16|32.27|32.11|31
1652103460000|2022-05-09 13:37:40|32.27|32.11|32.22|32.06|32.27|32.11|32.21|32.05|14
1652103470000|2022-05-09 13:37:50|32.24|32.08|32.2|32.04|32.26|32.1|32.2|32.04|25
1652103480000|2022-05-09 13:38:00|32.21|32.05|32.2|32.04|32.21|32.05|32.16|32|13
1652103490000|2022-05-09 13:38:10|32.21|32.05|32.16|32|32.21|32.05|32.15|31.99|30
1652103500000|2022-05-09 13:38:20|32.15|31.99|32.1|31.94|32.16|32|32.1|31.94|24
1652103510000|2022-05-09 13:38:30|32.09|31.93|32.1|31.94|32.1|31.94|32.07|31.91|48
1652103520000|2022-05-09 13:38:40|32.08|31.92|32.05|31.89|32.08|31.92|32.05|31.89|16
1652103530000|2022-05-09 13:38:50|32.07|31.91|32.03|31.87|32.09|31.93|31.98|31.82|52
1652103540000|2022-05-09 13:39:00|32|31.84|31.98|31.82|32|31.84|31.98|31.82|17
1652103550000|2022-05-09 13:39:10|32|31.84|32.03|31.87|32.03|31.87|31.97|31.81|27
1652103560000|2022-05-09 13:39:20|32.04|31.88|32.03|31.87|32.05|31.89|32|31.84|30
1652103570000|2022-05-09 13:39:30|32.05|31.89|32.05|31.89|32.05|31.89|32.03|31.87|48
1652103580000|2022-05-09 13:39:40|32.04|31.88|32.05|31.89|32.05|31.89|32.04|31.88|5
1652103590000|2022-05-09 13:39:50|32.1|31.94|32.05|31.89|32.1|31.94|32.05|31.89|54
1652103600000|2022-05-09 13:40:00|32.07|31.91|32.1|31.94|32.13|31.97|32.03|31.87|41
1652103610000|2022-05-09 13:40:10|32.11|31.95|32.22|32.06|32.26|32.1|32.11|31.95|79
1652103620000|2022-05-09 13:40:20|32.24|32.08|32.24|32.08|32.24|32.08|32.21|32.05|22
1652103630000|2022-05-09 13:40:30|32.22|32.06|32.22|32.06|32.32|32.16|32.21|32.05|51
1652103640000|2022-05-09 13:40:40|32.21|32.05|32.1|31.94|32.21|32.05|32.1|31.94|29
1652103650000|2022-05-09 13:40:50|32.05|31.89|32.1|31.94|32.1|31.94|32.05|31.89|57
1652103660000|2022-05-09 13:41:00|32.05|31.89|32.05|31.89|32.05|31.89|32|31.84|47
1652103670000|2022-05-09 13:41:10|32.07|31.91|32.1|31.94|32.15|31.99|32.05|31.89|12
1652103680000|2022-05-09 13:41:20|32.11|31.95|32.18|32.02|32.2|32.04|32.11|31.95|17
1652103690000|2022-05-09 13:41:30|32.2|32.04|32.15|31.99|32.21|32.05|32.15|31.99|40
1652103700000|2022-05-09 13:41:40|32.13|31.97|32.15|31.99|32.16|32|32.12|31.96|6
1652103710000|2022-05-09 13:41:50|32.12|31.96|32.15|31.99|32.15|31.99|32.09|31.93|9
1652103720000|2022-05-09 13:42:00|32.14|31.98|32.15|31.99|32.15|31.99|32.1|31.94|14
1652103730000|2022-05-09 13:42:10|32.16|32|32.2|32.04|32.21|32.05|32.16|32|26
1652103740000|2022-05-09 13:42:20|32.18|32.02|32.18|32.02|32.21|32.05|32.16|32|9
1652103750000|2022-05-09 13:42:30|32.2|32.04|32.15|31.99|32.21|32.05|32.15|31.99|34
1652103760000|2022-05-09 13:42:40|32.13|31.97|32.15|31.99|32.16|32|32.13|31.97|9
1652103770000|2022-05-09 13:42:50|32.16|32|32.16|32|32.16|32|32.15|31.99|6
1652103780000|2022-05-09 13:43:00|32.2|32.04|32.18|32.02|32.2|32.04|32.16|32|4
1652103790000|2022-05-09 13:43:10|32.2|32.04|32.03|31.87|32.2|32.04|32|31.84|18
1652103800000|2022-05-09 13:43:20|32.04|31.88|32.1|31.94|32.13|31.97|32.03|31.87|27
1652103810000|2022-05-09 13:43:30|32.12|31.96|32.14|31.98|32.15|31.99|32.1|31.94|23
1652103820000|2022-05-09 13:43:40|32.13|31.97|32.12|31.96|32.15|31.99|32.1|31.94|16
1652103830000|2022-05-09 13:43:50|32.1|31.94|32.2|32.04|32.2|32.04|32.1|31.94|16
1652103840000|2022-05-09 13:44:00|32.21|32.05|32.25|32.09|32.25|32.09|32.15|31.99|30
1652103850000|2022-05-09 13:44:10|32.21|32.05|32.15|31.99|32.21|32.05|32.15|31.99|23
1652103860000|2022-05-09 13:44:20|32.18|32.02|32.08|31.92|32.2|32.04|32.08|31.92|32
1652103870000|2022-05-09 13:44:30|32.07|31.91|32.08|31.92|32.09|31.93|32.03|31.87|31
1652103880000|2022-05-09 13:44:40|32.11|31.95|32.08|31.92|32.13|31.97|32.07|31.91|21
1652103890000|2022-05-09 13:44:50|32.07|31.91|32.07|31.91|32.08|31.92|32.03|31.87|18
1652103900000|2022-05-09 13:45:00|32.05|31.89|32.13|31.97|32.15|31.99|32.05|31.89|66
1652103910000|2022-05-09 13:45:10|32.12|31.96|32.15|31.99|32.15|31.99|32.08|31.92|16
1652103920000|2022-05-09 13:45:20|32.14|31.98|32.2|32.04|32.2|32.04|32.14|31.98|7
1652103930000|2022-05-09 13:45:30|32.21|32.05|32.25|32.09|32.26|32.1|32.2|32.04|30
1652103940000|2022-05-09 13:45:40|32.26|32.1|32.31|32.15|32.31|32.15|32.25|32.09|32
1652103950000|2022-05-09 13:45:50|32.3|32.14|32.23|32.07|32.31|32.15|32.2|32.04|67
1652103960000|2022-05-09 13:46:00|32.25|32.09|32.31|32.15|32.31|32.15|32.25|32.09|25
1652103970000|2022-05-09 13:46:10|32.3|32.14|32.37|32.21|32.37|32.21|32.3|32.14|55
1652103980000|2022-05-09 13:46:20|32.39|32.23|32.42|32.26|32.42|32.26|32.38|32.22|38
1652103990000|2022-05-09 13:46:30|32.43|32.27|32.42|32.26|32.44|32.28|32.42|32.26|30
1652104000000|2022-05-09 13:46:40|32.43|32.27|32.47|32.31|32.47|32.31|32.43|32.27|2
1652104010000|2022-05-09 13:46:50|32.46|32.3|32.42|32.26|32.46|32.3|32.42|32.26|39
1652104020000|2022-05-09 13:47:00|32.44|32.28|32.37|32.21|32.44|32.28|32.37|32.21|33
1652104030000|2022-05-09 13:47:10|32.39|32.23|32.43|32.27|32.44|32.28|32.37|32.21|19
1652104040000|2022-05-09 13:47:20|32.42|32.26|32.44|32.28|32.47|32.31|32.42|32.26|15
1652104050000|2022-05-09 13:47:30|32.46|32.3|32.42|32.26|32.47|32.31|32.42|32.26|8
1652104060000|2022-05-09 13:47:40|32.41|32.25|32.42|32.26|32.47|32.31|32.37|32.21|30
1652104070000|2022-05-09 13:47:50|32.44|32.28|32.47|32.31|32.47|32.31|32.42|32.26|8
1652104080000|2022-05-09 13:48:00|32.49|32.33|32.51|32.35|32.52|32.36|32.47|32.31|28
1652104090000|2022-05-09 13:48:10|32.52|32.36|32.54|32.38|32.55|32.39|32.51|32.35|26
1652104100000|2022-05-09 13:48:20|32.52|32.36|32.52|32.36|32.54|32.38|32.52|32.36|20
1652104110000|2022-05-09 13:48:30|32.54|32.38|32.54|32.38|32.54|32.38|32.52|32.36|11
1652104120000|2022-05-09 13:48:40|32.53|32.37|32.52|32.36|32.54|32.38|32.52|32.36|21
1652104130000|2022-05-09 13:48:50|32.53|32.37|32.52|32.36|32.54|32.38|32.52|32.36|3
1652104140000|2022-05-09 13:49:00|32.49|32.33|32.47|32.31|32.49|32.33|32.42|32.26|17
1652104150000|2022-05-09 13:49:10|32.48|32.32|32.47|32.31|32.49|32.33|32.47|32.31|15
1652104160000|2022-05-09 13:49:20|32.48|32.32|32.47|32.31|32.49|32.33|32.47|32.31|7
1652104170000|2022-05-09 13:49:30|32.48|32.32|32.43|32.27|32.51|32.35|32.42|32.26|21
1652104180000|2022-05-09 13:49:40|32.46|32.3|32.47|32.31|32.49|32.33|32.46|32.3|3
1652104190000|2022-05-09 13:49:50|32.46|32.3|32.37|32.21|32.46|32.3|32.37|32.21|60
1652104200000|2022-05-09 13:50:00|32.39|32.23|32.46|32.3|32.49|32.33|32.36|32.2|119
1652104210000|2022-05-09 13:50:10|32.44|32.28|32.42|32.26|32.44|32.28|32.39|32.23|18
1652104220000|2022-05-09 13:50:20|32.39|32.23|32.44|32.28|32.44|32.28|32.39|32.23|3
1652104230000|2022-05-09 13:50:30|32.42|32.26|32.48|32.32|32.49|32.33|32.42|32.26|51
1652104240000|2022-05-09 13:50:40|32.44|32.28|32.44|32.28|32.44|32.28|32.42|32.26|5
1652104250000|2022-05-09 13:50:50|32.42|32.26|32.42|32.26|32.44|32.28|32.39|32.23|9
1652104260000|2022-05-09 13:51:00|32.39|32.23|32.44|32.28|32.49|32.33|32.39|32.23|43
1652104270000|2022-05-09 13:51:10|32.42|32.26|32.39|32.23|32.42|32.26|32.34|32.18|31
1652104280000|2022-05-09 13:51:20|32.38|32.22|32.39|32.23|32.39|32.23|32.37|32.21|8
1652104290000|2022-05-09 13:51:30|32.37|32.21|32.32|32.16|32.39|32.23|32.29|32.13|29
1652104300000|2022-05-09 13:51:40|32.27|32.11|32.21|32.05|32.28|32.12|32.16|32|93
1652104310000|2022-05-09 13:51:50|32.22|32.06|32.21|32.05|32.22|32.06|32.17|32.01|104
1652104320000|2022-05-09 13:52:00|32.22|32.06|32.27|32.11|32.27|32.11|32.17|32.01|32
1652104330000|2022-05-09 13:52:10|32.26|32.1|32.28|32.12|32.29|32.13|32.26|32.1|42
1652104340000|2022-05-09 13:52:20|32.29|32.13|32.27|32.11|32.32|32.16|32.27|32.11|16
1652104350000|2022-05-09 13:52:30|32.26|32.1|32.22|32.06|32.27|32.11|32.21|32.05|21
1652104360000|2022-05-09 13:52:40|32.21|32.05|32.22|32.06|32.22|32.06|32.21|32.05|3
1652104370000|2022-05-09 13:52:50|32.25|32.09|32.21|32.05|32.27|32.11|32.21|32.05|26
1652104380000|2022-05-09 13:53:00|32.22|32.06|32.22|32.06|32.27|32.11|32.16|32|55
1652104390000|2022-05-09 13:53:10|32.25|32.09|32.22|32.06|32.25|32.09|32.21|32.05|31
1652104400000|2022-05-09 13:53:20|32.21|32.05|32.11|31.95|32.22|32.06|32.11|31.95|20
1652104410000|2022-05-09 13:53:30|32.12|31.96|32.08|31.92|32.12|31.96|32.06|31.9|10
1652104420000|2022-05-09 13:53:40|32.1|31.94|32|31.84|32.11|31.95|32|31.84|55
1652104430000|2022-05-09 13:53:50|32.02|31.86|32|31.84|32.02|31.86|32|31.84|35
1652104440000|2022-05-09 13:54:00|32.02|31.86|32.08|31.92|32.14|31.98|32|31.84|73
1652104450000|2022-05-09 13:54:10|32.06|31.9|32.05|31.89|32.11|31.95|32.05|31.89|42
1652104460000|2022-05-09 13:54:20|32.06|31.9|32|31.84|32.1|31.94|31.98|31.82|28
1652104470000|2022-05-09 13:54:30|31.99|31.83|32|31.84|32|31.84|31.98|31.82|5
1652104480000|2022-05-09 13:54:40|32.01|31.85|32|31.84|32.05|31.89|32|31.84|27
1652104490000|2022-05-09 13:54:50|32.01|31.85|32|31.84|32.01|31.85|31.97|31.81|33
1652104500000|2022-05-09 13:55:00|31.98|31.82|32|31.84|32|31.84|31.98|31.82|22
1652104510000|2022-05-09 13:55:10|31.98|31.82|32|31.84|32|31.84|31.98|31.82|11
1652104520000|2022-05-09 13:55:20|||||||||1
1652104530000|2022-05-09 13:55:30|31.98|31.82|32.05|31.89|32.05|31.89|31.98|31.82|43
1652104540000|2022-05-09 13:55:40|32.03|31.87|32.11|31.95|32.11|31.95|32.03|31.87|28
1652104550000|2022-05-09 13:55:50|32.1|31.94|32.11|31.95|32.12|31.96|32.08|31.92|60
1652104560000|2022-05-09 13:56:00|32.12|31.96|32.12|31.96|32.16|32|32.11|31.95|49
1652104570000|2022-05-09 13:56:10|32.17|32.01|32.12|31.96|32.17|32.01|32.11|31.95|26
1652104580000|2022-05-09 13:56:20|32.11|31.95|32.17|32.01|32.17|32.01|32.11|31.95|27
1652104590000|2022-05-09 13:56:30|32.16|32|32.11|31.95|32.17|32.01|32.11|31.95|55
1652104600000|2022-05-09 13:56:40|32.12|31.96|32.11|31.95|32.12|31.96|32.06|31.9|29
1652104610000|2022-05-09 13:56:50|32.12|31.96|32.11|31.95|32.16|32|32.11|31.95|14
1652104620000|2022-05-09 13:57:00|32.12|31.96|32.12|31.96|32.16|32|32.11|31.95|20
1652104630000|2022-05-09 13:57:10|32.11|31.95|32.11|31.95|32.12|31.96|32.11|31.95|27
1652104640000|2022-05-09 13:57:20|32.12|31.96|32.11|31.95|32.12|31.96|32.06|31.9|20
1652104650000|2022-05-09 13:57:30|32.12|31.96|32.12|31.96|32.16|32|32.11|31.95|5
1652104660000|2022-05-09 13:57:40|32.16|32|32.16|32|32.17|32.01|32.14|31.98|6
1652104670000|2022-05-09 13:57:50|32.17|32.01|32.16|32|32.17|32.01|32.16|32|9
1652104680000|2022-05-09 13:58:00|32.17|32.01|32.11|31.95|32.17|32.01|32.11|31.95|45
1652104690000|2022-05-09 13:58:10|32.12|31.96|32.06|31.9|32.12|31.96|32.06|31.9|86
1652104700000|2022-05-09 13:58:20|32.05|31.89|32.06|31.9|32.06|31.9|32.03|31.87|37
1652104710000|2022-05-09 13:58:30|32.05|31.89|32.05|31.89|32.06|31.9|32.05|31.89|25
1652104720000|2022-05-09 13:58:40|32.03|31.87|31.96|31.8|32.03|31.87|31.95|31.79|63
1652104730000|2022-05-09 13:58:50|32|31.84|32|31.84|32|31.84|31.95|31.79|20
1652104740000|2022-05-09 13:59:00|31.98|31.82|32.01|31.85|32.01|31.85|31.96|31.8|35
1652104750000|2022-05-09 13:59:10|32.06|31.9|32.02|31.86|32.06|31.9|32.01|31.85|16
1652104760000|2022-05-09 13:59:20|32.01|31.85|32.06|31.9|32.11|31.95|32.01|31.85|26
1652104770000|2022-05-09 13:59:30|32.07|31.91|32.07|31.91|32.07|31.91|32.06|31.9|12
1652104780000|2022-05-09 13:59:40|32.06|31.9|32.06|31.9|32.07|31.91|32.03|31.87|11
1652104790000|2022-05-09 13:59:50|32.07|31.91|32.03|31.87|32.09|31.93|32.03|31.87|6
1652104800000|2022-05-09 14:00:00|32.01|31.85|32.06|31.9|32.07|31.91|32.01|31.85|122
1652104810000|2022-05-09 14:00:10|32.07|31.91|32.11|31.95|32.11|31.95|32.06|31.9|38
1652104820000|2022-05-09 14:00:20|32.09|31.93|32.16|32|32.17|32.01|32.09|31.93|43
1652104830000|2022-05-09 14:00:30|32.17|32.01|32.11|31.95|32.17|32.01|32.11|31.95|23
1652104840000|2022-05-09 14:00:40|32.12|31.96|32.11|31.95|32.12|31.96|32.11|31.95|29
1652104850000|2022-05-09 14:00:50|32.12|31.96|32.14|31.98|32.16|32|32.11|31.95|14
1652104860000|2022-05-09 14:01:00|32.12|31.96|32.16|32|32.17|32.01|32.12|31.96|19
1652104870000|2022-05-09 14:01:10|32.12|31.96|32.1|31.94|32.12|31.96|32.06|31.9|81
1652104880000|2022-05-09 14:01:20|32.11|31.95|32.11|31.95|32.11|31.95|32.1|31.94|9
1652104890000|2022-05-09 14:01:30|32.1|31.94|32|31.84|32.11|31.95|31.98|31.82|38
1652104900000|2022-05-09 14:01:40|32.03|31.87|32.01|31.85|32.05|31.89|32|31.84|21
1652104910000|2022-05-09 14:01:50|32.03|31.87|32|31.84|32.06|31.9|32|31.84|16
1652104920000|2022-05-09 14:02:00|31.99|31.83|32|31.84|32|31.84|31.88|31.72|77
1652104930000|2022-05-09 14:02:10|31.97|31.81|32.01|31.85|32.01|31.85|31.95|31.79|28
1652104940000|2022-05-09 14:02:20|32.05|31.89|31.99|31.83|32.05|31.89|31.99|31.83|25
1652104950000|2022-05-09 14:02:30|32|31.84|32.05|31.89|32.05|31.89|32|31.84|30
1652104960000|2022-05-09 14:02:40|32.04|31.88|32|31.84|32.05|31.89|31.98|31.82|22
1652104970000|2022-05-09 14:02:50|31.98|31.82|31.93|31.77|31.98|31.82|31.93|31.77|21
1652104980000|2022-05-09 14:03:00|31.92|31.76|31.93|31.77|31.93|31.77|31.88|31.72|32
1652104990000|2022-05-09 14:03:10|31.94|31.78|32|31.84|32|31.84|31.93|31.77|23
1652105000000|2022-05-09 14:03:20|32.02|31.86|31.98|31.82|32.03|31.87|31.98|31.82|8
1652105010000|2022-05-09 14:03:30|31.95|31.79|31.95|31.79|31.98|31.82|31.93|31.77|4
1652105020000|2022-05-09 14:03:40|31.98|31.82|31.98|31.82|31.98|31.82|31.93|31.77|18
1652105030000|2022-05-09 14:03:50|31.97|31.81|31.98|31.82|31.98|31.82|31.93|31.77|3
1652105040000|2022-05-09 14:04:00|31.95|31.79|31.93|31.77|31.98|31.82|31.92|31.76|26
1652105050000|2022-05-09 14:04:10|31.95|31.79|31.98|31.82|31.98|31.82|31.95|31.79|8
1652105060000|2022-05-09 14:04:20|31.99|31.83|32|31.84|32.02|31.86|31.99|31.83|14
1652105070000|2022-05-09 14:04:30|31.99|31.83|32|31.84|32|31.84|31.98|31.82|26
1652105080000|2022-05-09 14:04:40|32.03|31.87|32.03|31.87|32.05|31.89|32.02|31.86|19
1652105090000|2022-05-09 14:04:50|32.04|31.88|32.04|31.88|32.1|31.94|32.04|31.88|17
1652105100000|2022-05-09 14:05:00|32.03|31.87|32.03|31.87|32.05|31.89|31.98|31.82|35
1652105110000|2022-05-09 14:05:10|32.02|31.86|31.98|31.82|32.03|31.87|31.98|31.82|9
1652105120000|2022-05-09 14:05:20|31.99|31.83|32|31.84|32.03|31.87|31.98|31.82|5
1652105130000|2022-05-09 14:05:30|32.02|31.86|32|31.84|32.03|31.87|31.98|31.82|2
1652105140000|2022-05-09 14:05:40|32.02|31.86|32.03|31.87|32.03|31.87|31.98|31.82|9
1652105150000|2022-05-09 14:05:50|32.02|31.86|31.98|31.82|32.02|31.86|31.98|31.82|71
1652105160000|2022-05-09 14:06:00|31.99|31.83|32.05|31.89|32.05|31.89|31.98|31.82|37
1652105170000|2022-05-09 14:06:10|32.06|31.9|32.11|31.95|32.11|31.95|32.06|31.9|16
1652105180000|2022-05-09 14:06:20|32.1|31.94|32.1|31.94|32.16|32|32.1|31.94|43
1652105190000|2022-05-09 14:06:30|32.15|31.99|32.12|31.96|32.15|31.99|32.1|31.94|28
1652105200000|2022-05-09 14:06:40|32.13|31.97|32.1|31.94|32.15|31.99|32.08|31.92|11
1652105210000|2022-05-09 14:06:50|32.15|31.99|32.12|31.96|32.15|31.99|32.1|31.94|8
1652105220000|2022-05-09 14:07:00|32.13|31.97|32.15|31.99|32.15|31.99|32.13|31.97|2
1652105230000|2022-05-09 14:07:10|32.16|32|32.21|32.05|32.21|32.05|32.15|31.99|13
1652105240000|2022-05-09 14:07:20|32.23|32.07|32.21|32.05|32.23|32.07|32.2|32.04|9
1652105250000|2022-05-09 14:07:30|32.23|32.07|32.21|32.05|32.25|32.09|32.2|32.04|5
1652105260000|2022-05-09 14:07:40|32.26|32.1|32.26|32.1|32.26|32.1|32.23|32.07|17
1652105270000|2022-05-09 14:07:50|||||||||36
1652105280000|2022-05-09 14:08:00|||||||||2
1652105290000|2022-05-09 14:08:10|32.28|32.12|32.25|32.09|32.28|32.12|32.25|32.09|10
1652105300000|2022-05-09 14:08:20|32.23|32.07|32.26|32.1|32.26|32.1|32.23|32.07|12
1652105310000|2022-05-09 14:08:30|32.28|32.12|32.26|32.1|32.28|32.12|32.26|32.1|0
1652105320000|2022-05-09 14:08:40|32.3|32.14|32.31|32.15|32.31|32.15|32.26|32.1|19
1652105330000|2022-05-09 14:08:50|||||||||27
1652105340000|2022-05-09 14:09:00|32.32|32.16|32.32|32.16|32.36|32.2|32.31|32.15|22
1652105350000|2022-05-09 14:09:10|32.34|32.18|32.42|32.26|32.42|32.26|32.34|32.18|20
1652105360000|2022-05-09 14:09:20|32.37|32.21|32.37|32.21|32.39|32.23|32.37|32.21|2
1652105370000|2022-05-09 14:09:30|32.36|32.2|32.37|32.21|32.37|32.21|32.36|32.2|33
1652105380000|2022-05-09 14:09:40|32.36|32.2|32.36|32.2|32.37|32.21|32.36|32.2|24
1652105390000|2022-05-09 14:09:50|32.37|32.21|32.37|32.21|32.37|32.21|32.36|32.2|0
1652105400000|2022-05-09 14:10:00|32.36|32.2|32.3|32.14|32.37|32.21|32.3|32.14|78
1652105410000|2022-05-09 14:10:10|32.31|32.15|32.31|32.15|32.32|32.16|32.3|32.14|16
1652105420000|2022-05-09 14:10:20|32.32|32.16|32.31|32.15|32.36|32.2|32.3|32.14|12
1652105430000|2022-05-09 14:10:30|32.3|32.14|32.3|32.14|32.3|32.14|32.25|32.09|26
1652105440000|2022-05-09 14:10:40|32.25|32.09|32.25|32.09|32.26|32.1|32.25|32.09|17
1652105450000|2022-05-09 14:10:50|32.26|32.1|32.3|32.14|32.3|32.14|32.25|32.09|3
1652105460000|2022-05-09 14:11:00|32.31|32.15|32.3|32.14|32.35|32.19|32.3|32.14|6
1652105470000|2022-05-09 14:11:10|32.26|32.1|32.25|32.09|32.3|32.14|32.24|32.08|20
1652105480000|2022-05-09 14:11:20|32.24|32.08|32.26|32.1|32.26|32.1|32.2|32.04|9
1652105490000|2022-05-09 14:11:30|32.25|32.09|32.26|32.1|32.3|32.14|32.25|32.09|8
1652105500000|2022-05-09 14:11:40|32.28|32.12|32.3|32.14|32.3|32.14|32.26|32.1|0
1652105510000|2022-05-09 14:11:50|32.31|32.15|32.3|32.14|32.31|32.15|32.3|32.14|10
1652105520000|2022-05-09 14:12:00|32.31|32.15|32.31|32.15|32.35|32.19|32.3|32.14|7
1652105530000|2022-05-09 14:12:10|32.3|32.14|32.3|32.14|32.3|32.14|32.3|32.14|2
1652105540000|2022-05-09 14:12:20|32.25|32.09|32.3|32.14|32.3|32.14|32.25|32.09|36
1652105550000|2022-05-09 14:12:30|32.31|32.15|32.31|32.15|32.31|32.15|32.31|32.15|10
1652105560000|2022-05-09 14:12:40|32.3|32.14|32.2|32.04|32.31|32.15|32.2|32.04|21
1652105570000|2022-05-09 14:12:50|32.19|32.03|32.2|32.04|32.2|32.04|32.18|32.02|30
1652105580000|2022-05-09 14:13:00|32.19|32.03|32.18|32.02|32.2|32.04|32.18|32.02|3
1652105590000|2022-05-09 14:13:10|32.15|31.99|32.07|31.91|32.15|31.99|32.07|31.91|79
1652105600000|2022-05-09 14:13:20|32.06|31.9|32.07|31.91|32.07|31.91|32.04|31.88|17
1652105610000|2022-05-09 14:13:30|32.12|31.96|32.07|31.91|32.12|31.96|32.07|31.91|40
1652105620000|2022-05-09 14:13:40|32.1|31.94|32.12|31.96|32.13|31.97|32.1|31.94|52
1652105630000|2022-05-09 14:13:50|32.11|31.95|32.12|31.96|32.13|31.97|32.07|31.91|48
1652105640000|2022-05-09 14:14:00|32.13|31.97|32.1|31.94|32.13|31.97|32.07|31.91|32
1652105650000|2022-05-09 14:14:10|32.08|31.92|32.07|31.91|32.08|31.92|32.07|31.91|16
1652105660000|2022-05-09 14:14:20|32.08|31.92|32.07|31.91|32.1|31.94|32.06|31.9|14
1652105670000|2022-05-09 14:14:30|32.06|31.9|32.06|31.9|32.07|31.91|32.06|31.9|9
1652105680000|2022-05-09 14:14:40|32.07|31.91|32.06|31.9|32.07|31.91|32.06|31.9|31
1652105690000|2022-05-09 14:14:50|32.07|31.91|32.07|31.91|32.07|31.91|32.06|31.9|18
1652105700000|2022-05-09 14:15:00|32.1|31.94|32.07|31.91|32.12|31.96|32.07|31.91|36
1652105710000|2022-05-09 14:15:10|32.06|31.9|32.06|31.9|32.06|31.9|32.06|31.9|26
1652105720000|2022-05-09 14:15:20|32.07|31.91|32.12|31.96|32.12|31.96|32.07|31.91|38
1652105730000|2022-05-09 14:15:30|32.1|31.94|32.13|31.97|32.18|32.02|32.1|31.94|20
1652105740000|2022-05-09 14:15:40|32.12|31.96|32.08|31.92|32.13|31.97|32.08|31.92|6
1652105750000|2022-05-09 14:15:50|32.1|31.94|32.08|31.92|32.12|31.96|32.03|31.87|21
1652105760000|2022-05-09 14:16:00|32.07|31.91|32.05|31.89|32.07|31.91|32.02|31.86|58
1652105770000|2022-05-09 14:16:10|32.03|31.87|31.98|31.82|32.03|31.87|31.97|31.81|56
1652105780000|2022-05-09 14:16:20|31.97|31.81|31.98|31.82|31.98|31.82|31.97|31.81|29
1652105790000|2022-05-09 14:16:30|32.02|31.86|32.08|31.92|32.08|31.92|32.02|31.86|44
1652105800000|2022-05-09 14:16:40|32.07|31.91|32.08|31.92|32.08|31.92|32.05|31.89|14
1652105810000|2022-05-09 14:16:50|32.07|31.91|32.03|31.87|32.07|31.91|32.03|31.87|10
1652105820000|2022-05-09 14:17:00|32.02|31.86|32.08|31.92|32.08|31.92|31.98|31.82|45
1652105830000|2022-05-09 14:17:10|32.07|31.91|32.03|31.87|32.07|31.91|32.03|31.87|13
1652105840000|2022-05-09 14:17:20|32.05|31.89|32.08|31.92|32.08|31.92|32.03|31.87|20
1652105850000|2022-05-09 14:17:30|32.12|31.96|32.13|31.97|32.13|31.97|32.08|31.92|29
1652105860000|2022-05-09 14:17:40|32.15|31.99|32.13|31.97|32.15|31.99|32.13|31.97|17
1652105870000|2022-05-09 14:17:50|32.14|31.98|32.2|32.04|32.2|32.04|32.14|31.98|14
1652105880000|2022-05-09 14:18:00|32.18|32.02|32.24|32.08|32.25|32.09|32.15|31.99|24
1652105890000|2022-05-09 14:18:10|32.25|32.09|32.25|32.09|32.3|32.14|32.22|32.06|21
1652105900000|2022-05-09 14:18:20|32.26|32.1|32.25|32.09|32.3|32.14|32.25|32.09|8
1652105910000|2022-05-09 14:18:30|||||||||2
1652105920000|2022-05-09 14:18:40|32.26|32.1|32.25|32.09|32.26|32.1|32.25|32.09|8
1652105930000|2022-05-09 14:18:50|32.26|32.1|32.22|32.06|32.26|32.1|32.2|32.04|34
1652105940000|2022-05-09 14:19:00|32.23|32.07|32.24|32.08|32.25|32.09|32.23|32.07|23
1652105950000|2022-05-09 14:19:10|32.25|32.09|32.22|32.06|32.25|32.09|32.22|32.06|9
1652105960000|2022-05-09 14:19:20|32.23|32.07|32.18|32.02|32.23|32.07|32.13|31.97|29
1652105970000|2022-05-09 14:19:30|32.19|32.03|32.18|32.02|32.2|32.04|32.18|32.02|17
1652105980000|2022-05-09 14:19:40|32.19|32.03|32.23|32.07|32.23|32.07|32.18|32.02|9
1652105990000|2022-05-09 14:19:50|32.22|32.06|32.18|32.02|32.23|32.07|32.18|32.02|27
1652106000000|2022-05-09 14:20:00|32.21|32.05|32.23|32.07|32.25|32.09|32.18|32.02|134
1652106010000|2022-05-09 14:20:10|32.24|32.08|32.19|32.03|32.25|32.09|32.17|32.01|11
1652106020000|2022-05-09 14:20:20|32.2|32.04|32.22|32.06|32.23|32.07|32.18|32.02|3
1652106030000|2022-05-09 14:20:30|32.23|32.07|32.25|32.09|32.25|32.09|32.2|32.04|13
1652106040000|2022-05-09 14:20:40|32.26|32.1|32.25|32.09|32.26|32.1|32.25|32.09|46
1652106050000|2022-05-09 14:20:50|32.21|32.05|32.25|32.09|32.25|32.09|32.2|32.04|4
1652106060000|2022-05-09 14:21:00|32.23|32.07|32.25|32.09|32.25|32.09|32.2|32.04|33
1652106070000|2022-05-09 14:21:10|32.23|32.07|32.25|32.09|32.25|32.09|32.2|32.04|1
1652106080000|2022-05-09 14:21:20|32.2|32.04|32.2|32.04|32.23|32.07|32.19|32.03|13
1652106090000|2022-05-09 14:21:30|32.18|32.02|32.2|32.04|32.2|32.04|32.13|31.97|48
1652106100000|2022-05-09 14:21:40|32.23|32.07|32.22|32.06|32.23|32.07|32.2|32.04|0
1652106110000|2022-05-09 14:21:50|32.2|32.04|32.13|31.97|32.2|32.04|32.13|31.97|31
1652106120000|2022-05-09 14:22:00|32.14|31.98|32.18|32.02|32.2|32.04|32.13|31.97|27
1652106130000|2022-05-09 14:22:10|32.19|32.03|32.2|32.04|32.25|32.09|32.19|32.03|14
1652106140000|2022-05-09 14:22:20|32.21|32.05|32.25|32.09|32.25|32.09|32.2|32.04|10
1652106150000|2022-05-09 14:22:30|32.26|32.1|32.28|32.12|32.3|32.14|32.25|32.09|3
1652106160000|2022-05-09 14:22:40|32.3|32.14|32.25|32.09|32.3|32.14|32.23|32.07|19
1652106170000|2022-05-09 14:22:50|32.27|32.11|32.3|32.14|32.3|32.14|32.25|32.09|16
1652106180000|2022-05-09 14:23:00|32.25|32.09|32.29|32.13|32.3|32.14|32.25|32.09|21
1652106190000|2022-05-09 14:23:10|32.3|32.14|32.25|32.09|32.3|32.14|32.25|32.09|29
1652106200000|2022-05-09 14:23:20|32.27|32.11|32.27|32.11|32.28|32.12|32.23|32.07|10
1652106210000|2022-05-09 14:23:30|32.25|32.09|32.25|32.09|32.29|32.13|32.25|32.09|14
1652106220000|2022-05-09 14:23:40|32.29|32.13|32.28|32.12|32.3|32.14|32.25|32.09|8
1652106230000|2022-05-09 14:23:50|32.29|32.13|32.28|32.12|32.3|32.14|32.28|32.12|6
1652106240000|2022-05-09 14:24:00|32.3|32.14|32.3|32.14|32.33|32.17|32.3|32.14|14
1652106250000|2022-05-09 14:24:10|32.28|32.12|32.28|32.12|32.3|32.14|32.25|32.09|9
1652106260000|2022-05-09 14:24:20|32.27|32.11|32.3|32.14|32.3|32.14|32.27|32.11|25
1652106270000|2022-05-09 14:24:30|32.31|32.15|32.35|32.19|32.35|32.19|32.3|32.14|5
1652106280000|2022-05-09 14:24:40|32.36|32.2|32.36|32.2|32.36|32.2|32.36|32.2|24
1652106290000|2022-05-09 14:24:50|32.38|32.22|32.36|32.2|32.38|32.22|32.36|32.2|0
1652106300000|2022-05-09 14:25:00|32.41|32.25|32.31|32.15|32.41|32.25|32.31|32.15|128
1652106310000|2022-05-09 14:25:10|32.33|32.17|32.36|32.2|32.36|32.2|32.31|32.15|12
1652106320000|2022-05-09 14:25:20|32.35|32.19|32.38|32.22|32.41|32.25|32.35|32.19|41
1652106330000|2022-05-09 14:25:30|32.36|32.2|32.36|32.2|32.4|32.24|32.36|32.2|9
1652106340000|2022-05-09 14:25:40|32.38|32.22|32.41|32.25|32.41|32.25|32.38|32.22|22
1652106350000|2022-05-09 14:25:50|32.4|32.24|32.35|32.19|32.41|32.25|32.35|32.19|14
1652106360000|2022-05-09 14:26:00|32.36|32.2|32.36|32.2|32.36|32.2|32.35|32.19|5
1652106380000|2022-05-09 14:26:20|32.35|32.19|32.35|32.19|32.36|32.2|32.3|32.14|10
1652106390000|2022-05-09 14:26:30|32.31|32.15|32.36|32.2|32.36|32.2|32.31|32.15|7
1652106400000|2022-05-09 14:26:40|32.38|32.22|32.41|32.25|32.41|32.25|32.38|32.22|7
1652106410000|2022-05-09 14:26:50|32.4|32.24|32.4|32.24|32.41|32.25|32.4|32.24|149
1652106420000|2022-05-09 14:27:00|32.41|32.25|32.41|32.25|32.41|32.25|32.4|32.24|9
1652106430000|2022-05-09 14:27:10|32.46|32.3|32.46|32.3|32.46|32.3|32.41|32.25|13
1652106440000|2022-05-09 14:27:20|32.45|32.29|32.46|32.3|32.46|32.3|32.41|32.25|36
1652106450000|2022-05-09 14:27:30|32.44|32.28|32.46|32.3|32.46|32.3|32.42|32.26|1
1652106460000|2022-05-09 14:27:40|32.44|32.28|32.44|32.28|32.46|32.3|32.41|32.25|10
1652106470000|2022-05-09 14:27:50|32.43|32.27|32.46|32.3|32.46|32.3|32.41|32.25|1
1652106480000|2022-05-09 14:28:00|32.47|32.31|32.51|32.35|32.51|32.35|32.46|32.3|19
1652106490000|2022-05-09 14:28:10|32.52|32.36|32.52|32.36|32.52|32.36|32.51|32.35|9
1652106500000|2022-05-09 14:28:20|32.51|32.35|32.51|32.35|32.52|32.36|32.46|32.3|111
1652106510000|2022-05-09 14:28:30|32.49|32.33|32.5|32.34|32.51|32.35|32.46|32.3|8
1652106520000|2022-05-09 14:28:40|32.49|32.33|32.52|32.36|32.52|32.36|32.49|32.33|5
1652106530000|2022-05-09 14:28:50|32.54|32.38|32.52|32.36|32.56|32.4|32.52|32.36|16
1652106540000|2022-05-09 14:29:00|32.51|32.35|32.52|32.36|32.56|32.4|32.51|32.35|40
1652106550000|2022-05-09 14:29:10|32.56|32.4|32.57|32.41|32.57|32.41|32.52|32.36|19
1652106560000|2022-05-09 14:29:20|32.56|32.4|32.57|32.41|32.57|32.41|32.51|32.35|15
1652106580000|2022-05-09 14:29:40|32.61|32.45|32.57|32.41|32.62|32.46|32.57|32.41|42
1652106590000|2022-05-09 14:29:50|32.56|32.4|32.57|32.41|32.57|32.41|32.56|32.4|10
1652106600000|2022-05-09 14:30:00|32.6|32.44|32.62|32.46|32.62|32.46|32.57|32.41|38
1652106610000|2022-05-09 14:30:10|32.59|32.43|32.62|32.46|32.62|32.46|32.59|32.43|9
1652106620000|2022-05-09 14:30:20|32.64|32.48|32.62|32.46|32.64|32.48|32.62|32.46|25
1652106630000|2022-05-09 14:30:30|32.59|32.43|32.59|32.43|32.62|32.46|32.57|32.41|26
1652106640000|2022-05-09 14:30:40|32.62|32.46|32.62|32.46|32.62|32.46|32.57|32.41|19
1652106650000|2022-05-09 14:30:50|32.61|32.45|32.57|32.41|32.62|32.46|32.57|32.41|13
1652106660000|2022-05-09 14:31:00|32.58|32.42|32.59|32.43|32.62|32.46|32.57|32.41|10
1652106670000|2022-05-09 14:31:10|32.61|32.45|32.57|32.41|32.61|32.45|32.57|32.41|6
1652106680000|2022-05-09 14:31:20|32.58|32.42|32.57|32.41|32.61|32.45|32.57|32.41|11
1652106690000|2022-05-09 14:31:30|32.58|32.42|32.57|32.41|32.59|32.43|32.57|32.41|4
1652106700000|2022-05-09 14:31:40|||||||||3
1652106710000|2022-05-09 14:31:50|32.58|32.42|32.62|32.46|32.62|32.46|32.57|32.41|54
1652106720000|2022-05-09 14:32:00|32.63|32.47|32.62|32.46|32.67|32.51|32.62|32.46|12
1652106730000|2022-05-09 14:32:10|||||||||2
1652106740000|2022-05-09 14:32:20|32.64|32.48|32.63|32.47|32.67|32.51|32.62|32.46|16
1652106750000|2022-05-09 14:32:30|32.62|32.46|32.67|32.51|32.67|32.51|32.62|32.46|14
1652106760000|2022-05-09 14:32:40|32.68|32.52|32.67|32.51|32.69|32.53|32.67|32.51|28
1652106770000|2022-05-09 14:32:50|32.68|32.52|32.69|32.53|32.69|32.53|32.67|32.51|7
1652106780000|2022-05-09 14:33:00|32.72|32.56|32.67|32.51|32.74|32.58|32.67|32.51|100
1652106790000|2022-05-09 14:33:10|32.68|32.52|32.69|32.53|32.71|32.55|32.67|32.51|7
1652106800000|2022-05-09 14:33:20|32.68|32.52|32.67|32.51|32.68|32.52|32.67|32.51|5
1652106810000|2022-05-09 14:33:30|32.69|32.53|32.67|32.51|32.69|32.53|32.67|32.51|3
1652106820000|2022-05-09 14:33:40|32.68|32.52|32.69|32.53|32.69|32.53|32.67|32.51|7
1652106830000|2022-05-09 14:33:50|32.68|32.52|32.68|32.52|32.69|32.53|32.67|32.51|7
1652106840000|2022-05-09 14:34:00|32.67|32.51|32.69|32.53|32.69|32.53|32.67|32.51|15
1652106850000|2022-05-09 14:34:10|||||||||4
1652106860000|2022-05-09 14:34:20|32.68|32.52|32.69|32.53|32.69|32.53|32.64|32.48|22
1652106870000|2022-05-09 14:34:30|32.67|32.51|32.62|32.46|32.67|32.51|32.62|32.46|48
1652106880000|2022-05-09 14:34:40|32.64|32.48|32.62|32.46|32.64|32.48|32.59|32.43|18
1652106890000|2022-05-09 14:34:50|32.64|32.48|32.63|32.47|32.64|32.48|32.62|32.46|6
1652106900000|2022-05-09 14:35:00|32.64|32.48|32.64|32.48|32.66|32.5|32.63|32.47|6
1652106910000|2022-05-09 14:35:10|32.63|32.47|32.62|32.46|32.64|32.48|32.62|32.46|29
1652106920000|2022-05-09 14:35:20|32.59|32.43|32.62|32.46|32.62|32.46|32.57|32.41|7
1652106930000|2022-05-09 14:35:30|32.61|32.45|32.62|32.46|32.64|32.48|32.59|32.43|4
1652106940000|2022-05-09 14:35:40|32.64|32.48|32.62|32.46|32.64|32.48|32.61|32.45|1
1652106950000|2022-05-09 14:35:50|32.59|32.43|32.64|32.48|32.64|32.48|32.59|32.43|4
1652106960000|2022-05-09 14:36:00|32.67|32.51|32.64|32.48|32.68|32.52|32.64|32.48|9
1652106970000|2022-05-09 14:36:10|||||||||5
1652106980000|2022-05-09 14:36:20|32.62|32.46|32.63|32.47|32.64|32.48|32.62|32.46|3
1652106990000|2022-05-09 14:36:30|32.62|32.46|32.64|32.48|32.64|32.48|32.62|32.46|6
1652107000000|2022-05-09 14:36:40|32.62|32.46|32.63|32.47|32.64|32.48|32.62|32.46|7
1652107010000|2022-05-09 14:36:50|32.64|32.48|32.65|32.49|32.69|32.53|32.63|32.47|14
1652107020000|2022-05-09 14:37:00|32.69|32.53|32.69|32.53|32.7|32.54|32.69|32.53|20
1652107030000|2022-05-09 14:37:10|32.7|32.54|32.7|32.54|32.7|32.54|32.69|32.53|26
1652107040000|2022-05-09 14:37:20|32.71|32.55|32.75|32.59|32.75|32.59|32.7|32.54|18
1652107050000|2022-05-09 14:37:30|32.73|32.57|32.71|32.55|32.73|32.57|32.7|32.54|18
1652107060000|2022-05-09 14:37:40|32.7|32.54|32.73|32.57|32.75|32.59|32.7|32.54|50
1652107070000|2022-05-09 14:37:50|32.71|32.55|32.73|32.57|32.75|32.59|32.71|32.55|10
1652107080000|2022-05-09 14:38:00|32.75|32.59|32.75|32.59|32.76|32.6|32.71|32.55|162
1652107090000|2022-05-09 14:38:10|32.76|32.6|32.76|32.6|32.76|32.6|32.76|32.6|28
1652107100000|2022-05-09 14:38:20|32.75|32.59|32.76|32.6|32.76|32.6|32.75|32.59|25
1652107110000|2022-05-09 14:38:30|32.81|32.65|32.76|32.6|32.81|32.65|32.76|32.6|7
1652107120000|2022-05-09 14:38:40|||||||||15
1652107140000|2022-05-09 14:39:00|32.78|32.62|32.76|32.6|32.8|32.64|32.76|32.6|1
1652107150000|2022-05-09 14:39:10|32.81|32.65|32.81|32.65|32.83|32.67|32.8|32.64|57
1652107160000|2022-05-09 14:39:20|32.82|32.66|32.86|32.7|32.86|32.7|32.82|32.66|23
1652107170000|2022-05-09 14:39:30|32.88|32.72|32.87|32.71|32.88|32.72|32.86|32.7|99
1652107180000|2022-05-09 14:39:40|32.88|32.72|32.86|32.7|32.88|32.72|32.86|32.7|46
1652107190000|2022-05-09 14:39:50|||||||||2
1652107200000|2022-05-09 14:40:00|32.84|32.68|32.86|32.7|32.86|32.7|32.84|32.68|30
1652107210000|2022-05-09 14:40:10|32.85|32.69|32.81|32.65|32.86|32.7|32.8|32.64|43
1652107220000|2022-05-09 14:40:20|32.83|32.67|32.8|32.64|32.85|32.69|32.8|32.64|19
1652107230000|2022-05-09 14:40:30|32.84|32.68|32.8|32.64|32.84|32.68|32.8|32.64|23
1652107240000|2022-05-09 14:40:40|32.81|32.65|32.8|32.64|32.81|32.65|32.8|32.64|19
1652107250000|2022-05-09 14:40:50|32.79|32.63|32.8|32.64|32.8|32.64|32.75|32.59|16
1652107260000|2022-05-09 14:41:00|32.79|32.63|32.8|32.64|32.8|32.64|32.79|32.63|31
1652107270000|2022-05-09 14:41:10|32.79|32.63|32.79|32.63|32.8|32.64|32.79|32.63|82
1652107280000|2022-05-09 14:41:20|32.77|32.61|32.74|32.58|32.79|32.63|32.74|32.58|17
1652107290000|2022-05-09 14:41:30|32.73|32.57|32.69|32.53|32.74|32.58|32.69|32.53|17
1652107300000|2022-05-09 14:41:40|32.67|32.51|32.72|32.56|32.72|32.56|32.64|32.48|47
1652107310000|2022-05-09 14:41:50|32.74|32.58|32.74|32.58|32.74|32.58|32.69|32.53|3
1652107320000|2022-05-09 14:42:00|32.7|32.54|32.69|32.53|32.7|32.54|32.69|32.53|14
1652107330000|2022-05-09 14:42:10|32.7|32.54|32.69|32.53|32.7|32.54|32.69|32.53|15
1652107340000|2022-05-09 14:42:20|32.67|32.51|32.64|32.48|32.69|32.53|32.62|32.46|31
1652107350000|2022-05-09 14:42:30|32.66|32.5|32.7|32.54|32.7|32.54|32.64|32.48|9
1652107360000|2022-05-09 14:42:40|32.69|32.53|32.69|32.53|32.7|32.54|32.69|32.53|8
1652107370000|2022-05-09 14:42:50|32.67|32.51|32.7|32.54|32.7|32.54|32.67|32.51|4
1652107380000|2022-05-09 14:43:00|32.69|32.53|32.69|32.53|32.7|32.54|32.64|32.48|19
1652107390000|2022-05-09 14:43:10|32.64|32.48|32.7|32.54|32.7|32.54|32.64|32.48|27
1652107400000|2022-05-09 14:43:20|32.69|32.53|32.7|32.54|32.7|32.54|32.69|32.53|7
1652107410000|2022-05-09 14:43:30|32.72|32.56|32.73|32.57|32.75|32.59|32.7|32.54|15
1652107420000|2022-05-09 14:43:40|32.75|32.59|32.7|32.54|32.75|32.59|32.69|32.53|4
1652107430000|2022-05-09 14:43:50|32.71|32.55|32.7|32.54|32.73|32.57|32.7|32.54|1
1652107440000|2022-05-09 14:44:00|32.71|32.55|32.71|32.55|32.75|32.59|32.7|32.54|16
1652107450000|2022-05-09 14:44:10|32.7|32.54|32.75|32.59|32.75|32.59|32.7|32.54|14
1652107460000|2022-05-09 14:44:20|32.76|32.6|32.71|32.55|32.76|32.6|32.71|32.55|9
1652107470000|2022-05-09 14:44:30|32.7|32.54|32.7|32.54|32.71|32.55|32.7|32.54|10
1652107480000|2022-05-09 14:44:40|32.67|32.51|32.7|32.54|32.7|32.54|32.65|32.49|4
1652107490000|2022-05-09 14:44:50|32.67|32.51|32.64|32.48|32.7|32.54|32.6|32.44|36
1652107500000|2022-05-09 14:45:00|32.62|32.46|32.6|32.44|32.62|32.46|32.55|32.39|58
1652107510000|2022-05-09 14:45:10|32.65|32.49|32.65|32.49|32.66|32.5|32.62|32.46|12
1652107520000|2022-05-09 14:45:20|32.6|32.44|32.6|32.44|32.62|32.46|32.6|32.44|6
1652107530000|2022-05-09 14:45:30|32.59|32.43|32.6|32.44|32.6|32.44|32.59|32.43|9
1652107540000|2022-05-09 14:45:40|32.62|32.46|32.65|32.49|32.65|32.49|32.6|32.44|7
1652107550000|2022-05-09 14:45:50|32.64|32.48|32.6|32.44|32.65|32.49|32.6|32.44|12
1652107560000|2022-05-09 14:46:00|32.59|32.43|32.55|32.39|32.59|32.43|32.55|32.39|9
1652107570000|2022-05-09 14:46:10|32.59|32.43|32.59|32.43|32.6|32.44|32.59|32.43|18
1652107580000|2022-05-09 14:46:20|32.57|32.41|32.59|32.43|32.59|32.43|32.55|32.39|2
1652107590000|2022-05-09 14:46:30|32.57|32.41|32.59|32.43|32.59|32.43|32.55|32.39|11
1652107600000|2022-05-09 14:46:40|32.6|32.44|32.6|32.44|32.62|32.46|32.6|32.44|52
1652107610000|2022-05-09 14:46:50|32.62|32.46|32.65|32.49|32.65|32.49|32.6|32.44|30
1652107620000|2022-05-09 14:47:00|32.66|32.5|32.66|32.5|32.71|32.55|32.65|32.49|28
1652107630000|2022-05-09 14:47:10|32.65|32.49|32.68|32.52|32.7|32.54|32.65|32.49|0
1652107640000|2022-05-09 14:47:20|32.66|32.5|32.66|32.5|32.71|32.55|32.66|32.5|6
1652107650000|2022-05-09 14:47:30|32.7|32.54|32.66|32.5|32.71|32.55|32.66|32.5|19
1652107660000|2022-05-09 14:47:40|32.68|32.52|32.65|32.49|32.68|32.52|32.62|32.46|24
1652107670000|2022-05-09 14:47:50|32.62|32.46|32.54|32.38|32.65|32.49|32.54|32.38|32
1652107680000|2022-05-09 14:48:00|32.55|32.39|32.54|32.38|32.55|32.39|32.54|32.38|13
1652107690000|2022-05-09 14:48:10|32.55|32.39|32.55|32.39|32.55|32.39|32.54|32.38|5
1652107700000|2022-05-09 14:48:20|32.59|32.43|32.6|32.44|32.6|32.44|32.55|32.39|14
1652107710000|2022-05-09 14:48:30|32.59|32.43|32.59|32.43|32.59|32.43|32.55|32.39|13
1652107720000|2022-05-09 14:48:40|32.6|32.44|32.6|32.44|32.6|32.44|32.6|32.44|0
1652107730000|2022-05-09 14:48:50|32.59|32.43|32.55|32.39|32.59|32.43|32.54|32.38|7
1652107740000|2022-05-09 14:49:00|32.54|32.38|32.49|32.33|32.55|32.39|32.49|32.33|19
1652107750000|2022-05-09 14:49:10|32.54|32.38|32.55|32.39|32.55|32.39|32.52|32.36|15
1652107760000|2022-05-09 14:49:20|32.54|32.38|32.54|32.38|32.55|32.39|32.54|32.38|14
1652107770000|2022-05-09 14:49:30|32.55|32.39|32.6|32.44|32.6|32.44|32.54|32.38|30
1652107780000|2022-05-09 14:49:40|32.61|32.45|32.6|32.44|32.65|32.49|32.6|32.44|37
1652107790000|2022-05-09 14:49:50|32.61|32.45|32.65|32.49|32.65|32.49|32.6|32.44|4
1652107800000|2022-05-09 14:50:00|32.63|32.47|32.61|32.45|32.65|32.49|32.6|32.44|18
1652107810000|2022-05-09 14:50:10|32.63|32.47|32.6|32.44|32.63|32.47|32.6|32.44|8
1652107820000|2022-05-09 14:50:20|32.59|32.43|32.6|32.44|32.6|32.44|32.55|32.39|21
1652107830000|2022-05-09 14:50:30|32.58|32.42|32.61|32.45|32.61|32.45|32.55|32.39|19
1652107840000|2022-05-09 14:50:40|32.6|32.44|32.61|32.45|32.61|32.45|32.6|32.44|15
1652107850000|2022-05-09 14:50:50|||||||||6
1652107860000|2022-05-09 14:51:00|32.63|32.47|32.66|32.5|32.66|32.5|32.61|32.45|24
1652107870000|2022-05-09 14:51:10|32.65|32.49|32.66|32.5|32.66|32.5|32.63|32.47|11
1652107880000|2022-05-09 14:51:20|32.68|32.52|32.71|32.55|32.71|32.55|32.66|32.5|23
1652107890000|2022-05-09 14:51:30|32.73|32.57|32.78|32.62|32.78|32.62|32.72|32.56|12
1652107900000|2022-05-09 14:51:40|32.79|32.63|32.78|32.62|32.79|32.63|32.78|32.62|31
1652107910000|2022-05-09 14:51:50|32.79|32.63|32.83|32.67|32.83|32.67|32.78|32.62|11
1652107920000|2022-05-09 14:52:00|32.81|32.65|32.79|32.63|32.83|32.67|32.78|32.62|126
1652107930000|2022-05-09 14:52:10|32.83|32.67|32.83|32.67|32.83|32.67|32.79|32.63|10
1652107940000|2022-05-09 14:52:20|32.84|32.68|32.83|32.67|32.84|32.68|32.79|32.63|151
1652107950000|2022-05-09 14:52:30|32.81|32.65|32.83|32.67|32.83|32.67|32.78|32.62|13
1652107960000|2022-05-09 14:52:40|32.81|32.65|32.83|32.67|32.83|32.67|32.79|32.63|7
1652107970000|2022-05-09 14:52:50|32.81|32.65|32.81|32.65|32.83|32.67|32.78|32.62|16
1652107980000|2022-05-09 14:53:00|32.83|32.67|32.84|32.68|32.84|32.68|32.79|32.63|21
1652107990000|2022-05-09 14:53:10|||||||||8
1652108000000|2022-05-09 14:53:20|32.85|32.69|32.84|32.68|32.85|32.69|32.84|32.68|17
1652108010000|2022-05-09 14:53:30|32.85|32.69|32.83|32.67|32.85|32.69|32.83|32.67|31
1652108020000|2022-05-09 14:53:40|32.84|32.68|32.84|32.68|32.84|32.68|32.84|32.68|11
1652108030000|2022-05-09 14:53:50|32.87|32.71|32.89|32.73|32.89|32.73|32.87|32.71|21
1652108040000|2022-05-09 14:54:00|32.88|32.72|32.89|32.73|32.89|32.73|32.85|32.69|8
1652108050000|2022-05-09 14:54:10|32.88|32.72|32.84|32.68|32.89|32.73|32.84|32.68|16
1652108060000|2022-05-09 14:54:20|32.85|32.69|32.89|32.73|32.89|32.73|32.85|32.69|3
1652108070000|2022-05-09 14:54:30|32.87|32.71|32.87|32.71|32.89|32.73|32.87|32.71|1
1652108080000|2022-05-09 14:54:40|32.89|32.73|32.9|32.74|32.9|32.74|32.87|32.71|99
1652108090000|2022-05-09 14:54:50|32.94|32.78|32.95|32.79|32.95|32.79|32.92|32.76|12
1652108100000|2022-05-09 14:55:00|32.96|32.8|32.95|32.79|32.96|32.8|32.95|32.79|35
1652108110000|2022-05-09 14:55:10|32.94|32.78|32.94|32.78|32.95|32.79|32.9|32.74|23
1652108120000|2022-05-09 14:55:20|32.9|32.74|32.89|32.73|32.9|32.74|32.89|32.73|4
1652108130000|2022-05-09 14:55:30|32.9|32.74|32.9|32.74|32.9|32.74|32.84|32.68|22
1652108140000|2022-05-09 14:55:40|32.89|32.73|32.89|32.73|32.9|32.74|32.89|32.73|13
1652108150000|2022-05-09 14:55:50|32.9|32.74|32.95|32.79|32.95|32.79|32.9|32.74|3
1652108160000|2022-05-09 14:56:00|32.94|32.78|32.95|32.79|32.95|32.79|32.9|32.74|24
1652108170000|2022-05-09 14:56:10|32.94|32.78|32.95|32.79|32.97|32.81|32.94|32.78|68
1652108180000|2022-05-09 14:56:20|32.94|32.78|32.94|32.78|32.94|32.78|32.84|32.68|56
1652108190000|2022-05-09 14:56:30|32.92|32.76|32.84|32.68|32.92|32.76|32.84|32.68|21
1652108200000|2022-05-09 14:56:40|32.87|32.71|32.79|32.63|32.87|32.71|32.78|32.62|92
1652108210000|2022-05-09 14:56:50|32.83|32.67|32.8|32.64|32.83|32.67|32.78|32.62|10
1652108220000|2022-05-09 14:57:00|32.78|32.62|32.76|32.6|32.79|32.63|32.71|32.55|110
1652108230000|2022-05-09 14:57:10|32.77|32.61|32.83|32.67|32.83|32.67|32.77|32.61|10
1652108240000|2022-05-09 14:57:20|32.84|32.68|32.84|32.68|32.88|32.72|32.84|32.68|16
1652108250000|2022-05-09 14:57:30|32.86|32.7|32.83|32.67|32.86|32.7|32.83|32.67|11
1652108260000|2022-05-09 14:57:40|32.84|32.68|32.83|32.67|32.84|32.68|32.78|32.62|19
1652108270000|2022-05-09 14:57:50|32.84|32.68|32.83|32.67|32.84|32.68|32.83|32.67|12
1652108280000|2022-05-09 14:58:00|32.84|32.68|32.81|32.65|32.84|32.68|32.78|32.62|60
1652108290000|2022-05-09 14:58:10|32.82|32.66|32.83|32.67|32.83|32.67|32.82|32.66|10
1652108300000|2022-05-09 14:58:20|||||||||14
1652108310000|2022-05-09 14:58:30|32.88|32.72|32.83|32.67|32.88|32.72|32.83|32.67|5
1652108320000|2022-05-09 14:58:40|32.84|32.68|32.83|32.67|32.86|32.7|32.83|32.67|2
1652108330000|2022-05-09 14:58:50|32.81|32.65|32.83|32.67|32.84|32.68|32.81|32.65|12
1652108340000|2022-05-09 14:59:00|32.84|32.68|32.84|32.68|32.84|32.68|32.83|32.67|27
1652108350000|2022-05-09 14:59:10|32.86|32.7|32.89|32.73|32.89|32.73|32.84|32.68|27
1652108360000|2022-05-09 14:59:20|32.88|32.72|32.89|32.73|32.89|32.73|32.84|32.68|19
1652108370000|2022-05-09 14:59:30|32.84|32.68|32.88|32.72|32.88|32.72|32.84|32.68|44
1652108380000|2022-05-09 14:59:40|32.89|32.73|32.89|32.73|32.93|32.77|32.89|32.73|13
1652108390000|2022-05-09 14:59:50|32.91|32.75|32.89|32.73|32.91|32.75|32.89|32.73|5
1652108400000|2022-05-09 15:00:00|32.9|32.74|32.89|32.73|32.94|32.78|32.88|32.72|45
1652108410000|2022-05-09 15:00:10|32.93|32.77|32.93|32.77|32.94|32.78|32.89|32.73|23
1652108420000|2022-05-09 15:00:20|32.91|32.75|32.93|32.77|32.93|32.77|32.88|32.72|20
1652108430000|2022-05-09 15:00:30|32.91|32.75|32.89|32.73|32.91|32.75|32.88|32.72|38
1652108440000|2022-05-09 15:00:40|32.88|32.72|32.83|32.67|32.89|32.73|32.83|32.67|23
1652108450000|2022-05-09 15:00:50|32.84|32.68|32.81|32.65|32.88|32.72|32.81|32.65|34
1652108460000|2022-05-09 15:01:00|32.83|32.67|32.88|32.72|32.88|32.72|32.83|32.67|14
1652108470000|2022-05-09 15:01:10|32.89|32.73|32.89|32.73|32.89|32.73|32.88|32.72|8
1652108480000|2022-05-09 15:01:20|32.88|32.72|32.88|32.72|32.88|32.72|32.88|32.72|6
1652108490000|2022-05-09 15:01:30|32.89|32.73|32.84|32.68|32.89|32.73|32.83|32.67|31
1652108500000|2022-05-09 15:01:40|32.88|32.72|32.89|32.73|32.89|32.73|32.88|32.72|15
1652108510000|2022-05-09 15:01:50|32.88|32.72|32.89|32.73|32.89|32.73|32.88|32.72|11
1652108520000|2022-05-09 15:02:00|||||||||9
1652108530000|2022-05-09 15:02:10|32.9|32.74|32.89|32.73|32.9|32.74|32.89|32.73|25
1652108540000|2022-05-09 15:02:20|32.9|32.74|32.9|32.74|32.9|32.74|32.89|32.73|9
1652108550000|2022-05-09 15:02:30|32.89|32.73|32.9|32.74|32.9|32.74|32.89|32.73|14
1652108560000|2022-05-09 15:02:40|32.89|32.73|32.89|32.73|32.9|32.74|32.89|32.73|11
1652108570000|2022-05-09 15:02:50|32.9|32.74|32.9|32.74|32.94|32.78|32.9|32.74|21
1652108580000|2022-05-09 15:03:00|32.89|32.73|32.9|32.74|32.92|32.76|32.89|32.73|23
1652108590000|2022-05-09 15:03:10|32.94|32.78|32.89|32.73|32.94|32.78|32.89|32.73|13
1652108600000|2022-05-09 15:03:20|32.9|32.74|32.89|32.73|32.9|32.74|32.89|32.73|12
1652108610000|2022-05-09 15:03:30|32.85|32.69|32.83|32.67|32.89|32.73|32.83|32.67|41
1652108620000|2022-05-09 15:03:40|32.79|32.63|32.84|32.68|32.84|32.68|32.78|32.62|67
1652108630000|2022-05-09 15:03:50|32.89|32.73|32.84|32.68|32.89|32.73|32.84|32.68|14
1652108640000|2022-05-09 15:04:00|32.86|32.7|32.84|32.68|32.86|32.7|32.84|32.68|1
1652108650000|2022-05-09 15:04:10|32.86|32.7|32.86|32.7|32.89|32.73|32.84|32.68|15
1652108660000|2022-05-09 15:04:20|32.88|32.72|32.84|32.68|32.88|32.72|32.78|32.62|19
1652108670000|2022-05-09 15:04:30|32.86|32.7|32.84|32.68|32.86|32.7|32.84|32.68|1
1652108680000|2022-05-09 15:04:40|32.88|32.72|32.84|32.68|32.88|32.72|32.84|32.68|3
1652108690000|2022-05-09 15:04:50|32.86|32.7|32.86|32.7|32.88|32.72|32.84|32.68|1
1652108700000|2022-05-09 15:05:00|32.88|32.72|32.89|32.73|32.9|32.74|32.84|32.68|45
1652108710000|2022-05-09 15:05:10|32.9|32.74|32.94|32.78|32.94|32.78|32.9|32.74|52
1652108720000|2022-05-09 15:05:20|32.95|32.79|32.94|32.78|32.95|32.79|32.94|32.78|22
1652108730000|2022-05-09 15:05:30|32.95|32.79|32.94|32.78|32.95|32.79|32.94|32.78|48
1652108740000|2022-05-09 15:05:40|32.95|32.79|32.94|32.78|32.95|32.79|32.94|32.78|17
1652108750000|2022-05-09 15:05:50|||||||||4
1652108760000|2022-05-09 15:06:00|32.95|32.79|32.94|32.78|32.95|32.79|32.94|32.78|34
1652108770000|2022-05-09 15:06:10|32.9|32.74|32.94|32.78|32.94|32.78|32.9|32.74|34
1652108780000|2022-05-09 15:06:20|32.95|32.79|32.95|32.79|32.95|32.79|32.89|32.73|27
1652108790000|2022-05-09 15:06:30|32.94|32.78|32.95|32.79|32.95|32.79|32.94|32.78|3
1652108800000|2022-05-09 15:06:40|32.94|32.78|32.94|32.78|32.95|32.79|32.94|32.78|3
1652108810000|2022-05-09 15:06:50|32.95|32.79|32.95|32.79|32.95|32.79|32.95|32.79|5
1652108820000|2022-05-09 15:07:00|32.97|32.81|32.94|32.78|32.99|32.83|32.94|32.78|32
1652108830000|2022-05-09 15:07:10|32.95|32.79|32.95|32.79|32.99|32.83|32.94|32.78|16
1652108840000|2022-05-09 15:07:20|32.94|32.78|32.95|32.79|32.99|32.83|32.94|32.78|5
1652108850000|2022-05-09 15:07:30|32.94|32.78|32.93|32.77|32.94|32.78|32.93|32.77|19
1652108860000|2022-05-09 15:07:40|32.94|32.78|32.94|32.78|32.99|32.83|32.94|32.78|9
1652108870000|2022-05-09 15:07:50|32.93|32.77|32.94|32.78|32.94|32.78|32.93|32.77|12
1652108880000|2022-05-09 15:08:00|32.93|32.77|32.94|32.78|32.94|32.78|32.89|32.73|21
1652108890000|2022-05-09 15:08:10|32.95|32.79|32.95|32.79|32.99|32.83|32.95|32.79|4
1652108900000|2022-05-09 15:08:20|32.97|32.81|32.95|32.79|32.99|32.83|32.94|32.78|95
1652108910000|2022-05-09 15:08:30|32.94|32.78|32.94|32.78|32.95|32.79|32.94|32.78|6
1652108920000|2022-05-09 15:08:40|32.95|32.79|33|32.84|33|32.84|32.95|32.79|17
1652108930000|2022-05-09 15:08:50|32.99|32.83|32.97|32.81|33|32.84|32.95|32.79|23
1652108940000|2022-05-09 15:09:00|32.99|32.83|33|32.84|33|32.84|32.95|32.79|5
1652108950000|2022-05-09 15:09:10|32.99|32.83|32.99|32.83|33|32.84|32.95|32.79|28
1652108960000|2022-05-09 15:09:20|32.97|32.81|32.99|32.83|33|32.84|32.95|32.79|1
1652108970000|2022-05-09 15:09:30|33|32.84|32.97|32.81|33|32.84|32.94|32.78|13
1652108980000|2022-05-09 15:09:40|32.99|32.83|32.95|32.79|33|32.84|32.95|32.79|19
1652108990000|2022-05-09 15:09:50|32.94|32.78|32.94|32.78|32.95|32.79|32.94|32.78|7
1652109000000|2022-05-09 15:10:00|32.95|32.79|32.9|32.74|32.95|32.79|32.89|32.73|20
1652109010000|2022-05-09 15:10:10|32.92|32.76|32.86|32.7|32.94|32.78|32.84|32.68|16
1652109020000|2022-05-09 15:10:20|32.84|32.68|32.89|32.73|32.9|32.74|32.84|32.68|4
1652109030000|2022-05-09 15:10:30|32.9|32.74|32.89|32.73|32.9|32.74|32.87|32.71|0
1652109040000|2022-05-09 15:10:40|32.87|32.71|32.86|32.7|32.89|32.73|32.84|32.68|8
1652109050000|2022-05-09 15:10:50|32.88|32.72|32.84|32.68|32.89|32.73|32.83|32.67|20
1652109060000|2022-05-09 15:11:00|32.87|32.71|32.84|32.68|32.89|32.73|32.84|32.68|13
1652109070000|2022-05-09 15:11:10|32.85|32.69|32.89|32.73|32.89|32.73|32.85|32.69|7
1652109080000|2022-05-09 15:11:20|32.87|32.71|32.86|32.7|32.89|32.73|32.84|32.68|8
1652109090000|2022-05-09 15:11:30|32.89|32.73|32.89|32.73|32.89|32.73|32.86|32.7|3
1652109100000|2022-05-09 15:11:40|32.9|32.74|32.89|32.73|32.9|32.74|32.89|32.73|10
1652109110000|2022-05-09 15:11:50|||||||||17
1652109120000|2022-05-09 15:12:00|32.9|32.74|32.9|32.74|32.9|32.74|32.89|32.73|46
1652109130000|2022-05-09 15:12:10|32.89|32.73|32.9|32.74|32.9|32.74|32.89|32.73|15
1652109140000|2022-05-09 15:12:20|32.89|32.73|32.89|32.73|32.9|32.74|32.89|32.73|3
1652109150000|2022-05-09 15:12:30|32.84|32.68|32.83|32.67|32.86|32.7|32.79|32.63|19
1652109160000|2022-05-09 15:12:40|32.84|32.68|32.84|32.68|32.85|32.69|32.84|32.68|12
1652109170000|2022-05-09 15:12:50|32.85|32.69|32.9|32.74|32.9|32.74|32.85|32.69|0
1652109180000|2022-05-09 15:13:00|32.89|32.73|32.9|32.74|32.9|32.74|32.89|32.73|13
1652109190000|2022-05-09 15:13:10|32.94|32.78|32.92|32.76|32.94|32.78|32.9|32.74|17
1652109200000|2022-05-09 15:13:20|32.94|32.78|32.95|32.79|32.95|32.79|32.9|32.74|31
1652109210000|2022-05-09 15:13:30|||||||||1
1652109220000|2022-05-09 15:13:40|32.96|32.8|32.96|32.8|33|32.84|32.95|32.79|4
1652109230000|2022-05-09 15:13:50|32.98|32.82|33|32.84|33|32.84|32.98|32.82|7
1652109240000|2022-05-09 15:14:00|33.01|32.85|33|32.84|33.01|32.85|32.96|32.8|11
1652109250000|2022-05-09 15:14:10|33.01|32.85|32.95|32.79|33.01|32.85|32.95|32.79|16
1652109260000|2022-05-09 15:14:20|32.96|32.8|32.95|32.79|32.96|32.8|32.95|32.79|9
1652109270000|2022-05-09 15:14:30|32.96|32.8|32.96|32.8|32.96|32.8|32.96|32.8|0
1652109280000|2022-05-09 15:14:40|33|32.84|32.96|32.8|33|32.84|32.96|32.8|10
1652109290000|2022-05-09 15:14:50|32.95|32.79|32.96|32.8|32.96|32.8|32.95|32.79|16
1652109300000|2022-05-09 15:15:00|32.94|32.78|32.9|32.74|32.94|32.78|32.85|32.69|27
1652109310000|2022-05-09 15:15:10|||||||||6
1652109320000|2022-05-09 15:15:20|||||||||2
1652109330000|2022-05-09 15:15:30|32.91|32.75|32.9|32.74|32.95|32.79|32.9|32.74|28
1652109340000|2022-05-09 15:15:40|32.89|32.73|32.85|32.69|32.9|32.74|32.85|32.69|11
1652109350000|2022-05-09 15:15:50|32.89|32.73|32.9|32.74|32.9|32.74|32.89|32.73|4
1652109360000|2022-05-09 15:16:00|32.89|32.73|32.84|32.68|32.89|32.73|32.84|32.68|13
1652109370000|2022-05-09 15:16:10|32.85|32.69|32.84|32.68|32.85|32.69|32.84|32.68|13
1652109380000|2022-05-09 15:16:20|32.85|32.69|32.89|32.73|32.89|32.73|32.84|32.68|2
1652109390000|2022-05-09 15:16:30|32.87|32.71|32.89|32.73|32.89|32.73|32.85|32.69|8
1652109400000|2022-05-09 15:16:40|32.9|32.74|32.9|32.74|32.9|32.74|32.9|32.74|1
1652109410000|2022-05-09 15:16:50|32.89|32.73|32.9|32.74|32.9|32.74|32.89|32.73|6
1652109420000|2022-05-09 15:17:00|32.95|32.79|32.95|32.79|32.95|32.79|32.9|32.74|33
1652109430000|2022-05-09 15:17:10|||||||||3
1652109440000|2022-05-09 15:17:20|32.93|32.77|32.95|32.79|32.95|32.79|32.93|32.77|15
1652109450000|2022-05-09 15:17:30|32.96|32.8|32.95|32.79|32.96|32.8|32.95|32.79|6
1652109460000|2022-05-09 15:17:40|32.93|32.77|32.9|32.74|32.95|32.79|32.9|32.74|1
1652109470000|2022-05-09 15:17:50|32.89|32.73|32.9|32.74|32.95|32.79|32.89|32.73|43
1652109480000|2022-05-09 15:18:00|32.92|32.76|32.95|32.79|32.95|32.79|32.92|32.76|12
1652109490000|2022-05-09 15:18:10|32.93|32.77|32.95|32.79|32.95|32.79|32.93|32.77|6
1652109500000|2022-05-09 15:18:20|32.93|32.77|32.93|32.77|32.95|32.79|32.9|32.74|7
1652109510000|2022-05-09 15:18:30|32.95|32.79|32.9|32.74|32.95|32.79|32.9|32.74|6
1652109520000|2022-05-09 15:18:40|32.91|32.75|32.91|32.75|32.93|32.77|32.9|32.74|2
1652109530000|2022-05-09 15:18:50|32.9|32.74|32.91|32.75|32.91|32.75|32.9|32.74|10
1652109540000|2022-05-09 15:19:00|32.95|32.79|32.96|32.8|32.96|32.8|32.95|32.79|15
1652109550000|2022-05-09 15:19:10|32.95|32.79|32.95|32.79|32.96|32.8|32.91|32.75|8
1652109560000|2022-05-09 15:19:20|32.96|32.8|32.96|32.8|32.96|32.8|32.96|32.8|4
1652109570000|2022-05-09 15:19:30|32.98|32.82|32.96|32.8|32.98|32.82|32.95|32.79|19
1652109580000|2022-05-09 15:19:40|||||||||1
1652109590000|2022-05-09 15:19:50|32.95|32.79|32.95|32.79|32.95|32.79|32.91|32.75|8
1652109600000|2022-05-09 15:20:00|32.96|32.8|32.96|32.8|32.96|32.8|32.96|32.8|7
1652109610000|2022-05-09 15:20:10|32.95|32.79|32.96|32.8|32.96|32.8|32.95|32.79|0
1652109620000|2022-05-09 15:20:20|32.95|32.79|32.96|32.8|32.96|32.8|32.95|32.79|3
1652109630000|2022-05-09 15:20:30|33.01|32.85|32.96|32.8|33.01|32.85|32.96|32.8|1
1652109640000|2022-05-09 15:20:40|32.95|32.79|32.95|32.79|32.95|32.79|32.91|32.75|8
1652109650000|2022-05-09 15:20:50|32.96|32.8|32.96|32.8|32.96|32.8|32.95|32.79|7
1652109660000|2022-05-09 15:21:00|||||||||1
1652109670000|2022-05-09 15:21:10|32.95|32.79|32.96|32.8|32.96|32.8|32.95|32.79|12
1652109680000|2022-05-09 15:21:20|32.95|32.79|32.96|32.8|32.96|32.8|32.95|32.79|8
1652109700000|2022-05-09 15:21:40|||||||||4
1652109710000|2022-05-09 15:21:50|||||||||4
1652109720000|2022-05-09 15:22:00|33|32.84|33.01|32.85|33.01|32.85|32.98|32.82|16
1652109730000|2022-05-09 15:22:10|33|32.84|32.98|32.82|33.01|32.85|32.97|32.81|9
1652109740000|2022-05-09 15:22:20|33.01|32.85|33.01|32.85|33.01|32.85|33|32.84|1
1652109750000|2022-05-09 15:22:30|33|32.84|32.96|32.8|33.01|32.85|32.96|32.8|4
1652109760000|2022-05-09 15:22:40|32.97|32.81|33|32.84|33.01|32.85|32.97|32.81|9
1652109770000|2022-05-09 15:22:50|33.01|32.85|33.01|32.85|33.01|32.85|32.96|32.8|15
1652109780000|2022-05-09 15:23:00|33|32.84|33.01|32.85|33.01|32.85|33|32.84|5
1652109790000|2022-05-09 15:23:10|32.98|32.82|33.01|32.85|33.01|32.85|32.98|32.82|1
1652109800000|2022-05-09 15:23:20|33|32.84|32.97|32.81|33.01|32.85|32.97|32.81|2
1652109810000|2022-05-09 15:23:30|32.96|32.8|33.03|32.87|33.03|32.87|32.96|32.8|5
1652109820000|2022-05-09 15:23:40|33.01|32.85|32.96|32.8|33.01|32.85|32.96|32.8|23
1652109830000|2022-05-09 15:23:50|33.01|32.85|33.01|32.85|33.01|32.85|33.01|32.85|1
1652109840000|2022-05-09 15:24:00|||||||||14
1652109850000|2022-05-09 15:24:10|||||||||1
1652109860000|2022-05-09 15:24:20|33.02|32.86|33.03|32.87|33.03|32.87|33.01|32.85|4
1652109870000|2022-05-09 15:24:30|33.01|32.85|33.01|32.85|33.03|32.87|33.01|32.85|27
1652109880000|2022-05-09 15:24:40|32.96|32.8|32.96|32.8|32.96|32.8|32.96|32.8|10
1652109890000|2022-05-09 15:24:50|33|32.84|33.01|32.85|33.01|32.85|33|32.84|2
1652109900000|2022-05-09 15:25:00|33.03|32.87|33.01|32.85|33.06|32.9|33.01|32.85|19
1652109910000|2022-05-09 15:25:10|33.03|32.87|33.02|32.86|33.03|32.87|33.02|32.86|6
1652109920000|2022-05-09 15:25:20|33.01|32.85|33.01|32.85|33.02|32.86|33.01|32.85|11
1652109930000|2022-05-09 15:25:30|33.02|32.86|33.03|32.87|33.03|32.87|33.01|32.85|10
1652109940000|2022-05-09 15:25:40|33.06|32.9|33.03|32.87|33.06|32.9|33.03|32.87|0
1652109950000|2022-05-09 15:25:50|33.01|32.85|33.03|32.87|33.03|32.87|33.01|32.85|20
1652109960000|2022-05-09 15:26:00|33.06|32.9|33.06|32.9|33.06|32.9|33.03|32.87|38
1652109970000|2022-05-09 15:26:10|33.07|32.91|33.08|32.92|33.08|32.92|33.06|32.9|4
1652109980000|2022-05-09 15:26:20|33.1|32.94|33.08|32.92|33.1|32.94|33.08|32.92|5
1652109990000|2022-05-09 15:26:30|33.06|32.9|33.06|32.9|33.07|32.91|33.06|32.9|5
1652110000000|2022-05-09 15:26:40|33.08|32.92|33.08|32.92|33.08|32.92|33.07|32.91|9
1652110010000|2022-05-09 15:26:50|33.06|32.9|33.08|32.92|33.08|32.92|33.06|32.9|9
1652110020000|2022-05-09 15:27:00|33.07|32.91|33.06|32.9|33.08|32.92|33.06|32.9|20
1652110030000|2022-05-09 15:27:10|33.07|32.91|33.08|32.92|33.08|32.92|33.06|32.9|10
1652110040000|2022-05-09 15:27:20|33.07|32.91|33.06|32.9|33.08|32.92|33.06|32.9|9
1652110050000|2022-05-09 15:27:30|33.07|32.91|33.08|32.92|33.08|32.92|33.07|32.91|3
1652110060000|2022-05-09 15:27:40|||||||||6
1652110070000|2022-05-09 15:27:50|33.12|32.96|33.13|32.97|33.13|32.97|33.12|32.96|8
1652110080000|2022-05-09 15:28:00|33.12|32.96|33.11|32.95|33.12|32.96|33.08|32.92|26
1652110090000|2022-05-09 15:28:10|33.12|32.96|33.13|32.97|33.13|32.97|33.1|32.94|46
1652110100000|2022-05-09 15:28:20|33.11|32.95|33.08|32.92|33.13|32.97|33.06|32.9|7
1652110110000|2022-05-09 15:28:30|33.06|32.9|33.08|32.92|33.08|32.92|33.06|32.9|11
1652110120000|2022-05-09 15:28:40|33.07|32.91|33.06|32.9|33.08|32.92|33.06|32.9|8
1652110130000|2022-05-09 15:28:50|33.03|32.87|33.01|32.85|33.03|32.87|33.01|32.85|5
1652110140000|2022-05-09 15:29:00|||||||||7
1652110150000|2022-05-09 15:29:10|33.02|32.86|33.07|32.91|33.08|32.92|33.02|32.86|16
1652110160000|2022-05-09 15:29:20|33.08|32.92|33.06|32.9|33.08|32.92|33.03|32.87|11
1652110170000|2022-05-09 15:29:30|33.08|32.92|33.08|32.92|33.08|32.92|33.08|32.92|11
1652110180000|2022-05-09 15:29:40|33.09|32.93|33.08|32.92|33.13|32.97|33.08|32.92|18
1652110190000|2022-05-09 15:29:50|33.09|32.93|33.09|32.93|33.11|32.95|33.09|32.93|5
1652110200000|2022-05-09 15:30:00|33.11|32.95|33.08|32.92|33.13|32.97|33.08|32.92|39
1652110210000|2022-05-09 15:30:10|33.09|32.93|33.13|32.97|33.13|32.97|33.09|32.93|3
1652110220000|2022-05-09 15:30:20|33.14|32.98|33.14|32.98|33.18|33.02|33.14|32.98|16
1652110230000|2022-05-09 15:30:30|33.15|32.99|33.19|33.03|33.19|33.03|33.14|32.98|4
1652110240000|2022-05-09 15:30:40|||||||||13
1652110250000|2022-05-09 15:30:50|||||||||10
1652110260000|2022-05-09 15:31:00|||||||||5
1652110270000|2022-05-09 15:31:10|||||||||2
1652110280000|2022-05-09 15:31:20|||||||||2
1652110290000|2022-05-09 15:31:30|||||||||1
1652110310000|2022-05-09 15:31:50|33.24|33.08|33.19|33.03|33.24|33.08|33.19|33.03|61
1652110320000|2022-05-09 15:32:00|33.21|33.05|33.24|33.08|33.24|33.08|33.21|33.05|24
1652110330000|2022-05-09 15:32:10|33.2|33.04|33.24|33.08|33.24|33.08|33.2|33.04|31
1652110340000|2022-05-09 15:32:20|33.2|33.04|33.24|33.08|33.24|33.08|33.2|33.04|5
1652110350000|2022-05-09 15:32:30|33.25|33.09|33.25|33.09|33.25|33.09|33.25|33.09|7
1652110360000|2022-05-09 15:32:40|33.29|33.13|33.3|33.14|33.3|33.14|33.29|33.13|138
1652110370000|2022-05-09 15:32:50|33.29|33.13|33.3|33.14|33.3|33.14|33.25|33.09|27
1652110380000|2022-05-09 15:33:00|33.34|33.18|33.35|33.19|33.35|33.19|33.34|33.18|26
1652110390000|2022-05-09 15:33:10|33.34|33.18|33.3|33.14|33.35|33.19|33.3|33.14|20
1652110400000|2022-05-09 15:33:20|33.29|33.13|33.29|33.13|33.29|33.13|33.25|33.09|45
1652110410000|2022-05-09 15:33:30|33.25|33.09|33.24|33.08|33.29|33.13|33.24|33.08|13
1652110420000|2022-05-09 15:33:40|33.25|33.09|33.24|33.08|33.25|33.09|33.24|33.08|31
1652110430000|2022-05-09 15:33:50|33.23|33.07|33.24|33.08|33.24|33.08|33.19|33.03|7
1652110440000|2022-05-09 15:34:00|33.23|33.07|33.18|33.02|33.24|33.08|33.18|33.02|25
1652110450000|2022-05-09 15:34:10|33.19|33.03|33.18|33.02|33.19|33.03|33.14|32.98|12
1652110460000|2022-05-09 15:34:20|33.19|33.03|33.18|33.02|33.19|33.03|33.18|33.02|10
1652110470000|2022-05-09 15:34:30|33.16|33|33.13|32.97|33.16|33|33.13|32.97|14
1652110480000|2022-05-09 15:34:40|33.15|32.99|33.13|32.97|33.15|32.99|33.11|32.95|34
1652110490000|2022-05-09 15:34:50|33.18|33.02|33.13|32.97|33.18|33.02|33.13|32.97|12
1652110500000|2022-05-09 15:35:00|33.16|33|33.08|32.92|33.18|33.02|33.06|32.9|19
1652110510000|2022-05-09 15:35:10|33.11|32.95|33.08|32.92|33.13|32.97|33.08|32.92|22
1652110520000|2022-05-09 15:35:20|33.1|32.94|33.08|32.92|33.13|32.97|33.08|32.92|7
1652110530000|2022-05-09 15:35:30|33.1|32.94|33.08|32.92|33.13|32.97|33.08|32.92|6
1652110540000|2022-05-09 15:35:40|33.07|32.91|33.11|32.95|33.11|32.95|33.06|32.9|5
1652110550000|2022-05-09 15:35:50|33.1|32.94|33.13|32.97|33.13|32.97|33.1|32.94|14
1652110560000|2022-05-09 15:36:00|33.11|32.95|33.13|32.97|33.13|32.97|33.08|32.92|44
1652110570000|2022-05-09 15:36:10|33.12|32.96|33.08|32.92|33.13|32.97|33.08|32.92|10
1652110580000|2022-05-09 15:36:20|33.07|32.91|33.08|32.92|33.11|32.95|33.07|32.91|30
1652110590000|2022-05-09 15:36:30|33.06|32.9|33.06|32.9|33.06|32.9|33.06|32.9|3
1652110600000|2022-05-09 15:36:40|33.08|32.92|33.08|32.92|33.08|32.92|33.06|32.9|14
1652110610000|2022-05-09 15:36:50|33.11|32.95|33.13|32.97|33.13|32.97|33.08|32.92|42
1652110620000|2022-05-09 15:37:00|33.11|32.95|33.12|32.96|33.13|32.97|33.08|32.92|9
1652110630000|2022-05-09 15:37:10|33.13|32.97|33.13|32.97|33.13|32.97|33.08|32.92|10
1652110640000|2022-05-09 15:37:20|33.14|32.98|33.13|32.97|33.14|32.98|33.13|32.97|26
1652110650000|2022-05-09 15:37:30|33.14|32.98|33.13|32.97|33.18|33.02|33.13|32.97|9
1652110660000|2022-05-09 15:37:40|33.18|33.02|33.13|32.97|33.18|33.02|33.13|32.97|16
1652110670000|2022-05-09 15:37:50|33.15|32.99|33.18|33.02|33.18|33.02|33.13|32.97|4
1652110680000|2022-05-09 15:38:00|33.13|32.97|33.13|32.97|33.18|33.02|33.13|32.97|23
1652110690000|2022-05-09 15:38:10|33.11|32.95|33.11|32.95|33.12|32.96|33.08|32.92|41
1652110700000|2022-05-09 15:38:20|||||||||9
1652110710000|2022-05-09 15:38:30|33.1|32.94|33.06|32.9|33.1|32.94|33.05|32.89|35
1652110720000|2022-05-09 15:38:40|33.08|32.92|33.06|32.9|33.11|32.95|33.06|32.9|16
1652110730000|2022-05-09 15:38:50|33.05|32.89|33|32.84|33.06|32.9|33|32.84|29
1652110740000|2022-05-09 15:39:00|33.01|32.85|33.05|32.89|33.05|32.89|33|32.84|31
1652110750000|2022-05-09 15:39:10|33.01|32.85|32.96|32.8|33.01|32.85|32.96|32.8|70
1652110760000|2022-05-09 15:39:20|32.95|32.79|32.9|32.74|32.95|32.79|32.88|32.72|19
1652110770000|2022-05-09 15:39:30|32.91|32.75|32.88|32.72|32.91|32.75|32.85|32.69|58
1652110780000|2022-05-09 15:39:40|32.89|32.73|32.9|32.74|32.9|32.74|32.89|32.73|12
1652110790000|2022-05-09 15:39:50|32.89|32.73|32.85|32.69|32.91|32.75|32.85|32.69|4
1652110800000|2022-05-09 15:40:00|32.89|32.73|32.87|32.71|32.89|32.73|32.85|32.69|21
1652110810000|2022-05-09 15:40:10|32.89|32.73|32.85|32.69|32.89|32.73|32.85|32.69|7
1652110820000|2022-05-09 15:40:20|32.87|32.71|32.9|32.74|32.9|32.74|32.85|32.69|8
1652110830000|2022-05-09 15:40:30|32.91|32.75|32.91|32.75|32.95|32.79|32.91|32.75|9
1652110840000|2022-05-09 15:40:40|32.93|32.77|32.91|32.75|32.96|32.8|32.9|32.74|29
1652110850000|2022-05-09 15:40:50|32.93|32.77|32.95|32.79|32.96|32.8|32.91|32.75|34
1652110860000|2022-05-09 15:41:00|32.93|32.77|32.96|32.8|32.96|32.8|32.91|32.75|15
1652110870000|2022-05-09 15:41:10|32.95|32.79|32.96|32.8|32.96|32.8|32.93|32.77|14
1652110880000|2022-05-09 15:41:20|32.95|32.79|32.9|32.74|32.95|32.79|32.9|32.74|40
1652110890000|2022-05-09 15:41:30|32.91|32.75|32.89|32.73|32.95|32.79|32.85|32.69|49
1652110900000|2022-05-09 15:41:40|32.9|32.74|32.85|32.69|32.9|32.74|32.84|32.68|15
1652110910000|2022-05-09 15:41:50|32.89|32.73|32.89|32.73|32.9|32.74|32.89|32.73|10
1652110920000|2022-05-09 15:42:00|32.87|32.71|32.89|32.73|32.89|32.73|32.85|32.69|6
1652110930000|2022-05-09 15:42:10|32.9|32.74|32.9|32.74|32.9|32.74|32.89|32.73|13
1652110940000|2022-05-09 15:42:20|||||||||5
1652110950000|2022-05-09 15:42:30|32.95|32.79|32.9|32.74|32.95|32.79|32.89|32.73|31
1652110960000|2022-05-09 15:42:40|32.89|32.73|32.89|32.73|32.9|32.74|32.89|32.73|7
1652110970000|2022-05-09 15:42:50|32.9|32.74|32.84|32.68|32.9|32.74|32.84|32.68|25
1652110980000|2022-05-09 15:43:00|32.85|32.69|32.79|32.63|32.89|32.73|32.79|32.63|19
1652110990000|2022-05-09 15:43:10|32.78|32.62|32.75|32.59|32.79|32.63|32.74|32.58|33
1652111000000|2022-05-09 15:43:20|32.79|32.63|32.74|32.58|32.79|32.63|32.74|32.58|24
1652111010000|2022-05-09 15:43:30|32.75|32.59|32.77|32.61|32.77|32.61|32.74|32.58|99
1652111020000|2022-05-09 15:43:40|32.79|32.63|32.79|32.63|32.79|32.63|32.77|32.61|6
1652111030000|2022-05-09 15:43:50|32.77|32.61|32.84|32.68|32.85|32.69|32.75|32.59|136
1652111040000|2022-05-09 15:44:00|32.82|32.66|32.84|32.68|32.84|32.68|32.8|32.64|7
1652111050000|2022-05-09 15:44:10|32.85|32.69|32.85|32.69|32.85|32.69|32.84|32.68|33
1652111060000|2022-05-09 15:44:20|||||||||6
1652111070000|2022-05-09 15:44:30|32.84|32.68|32.8|32.64|32.85|32.69|32.8|32.64|14
1652111080000|2022-05-09 15:44:40|32.82|32.66|32.84|32.68|32.85|32.69|32.8|32.64|9
1652111090000|2022-05-09 15:44:50|32.85|32.69|32.85|32.69|32.85|32.69|32.84|32.68|17
1652111100000|2022-05-09 15:45:00|32.84|32.68|32.85|32.69|32.85|32.69|32.84|32.68|12
1652111110000|2022-05-09 15:45:10|32.84|32.68|32.85|32.69|32.85|32.69|32.84|32.68|1
1652111120000|2022-05-09 15:45:20|32.88|32.72|32.86|32.7|32.9|32.74|32.85|32.69|4
1652111130000|2022-05-09 15:45:30|32.85|32.69|32.85|32.69|32.86|32.7|32.85|32.69|4
1652111140000|2022-05-09 15:45:40|||||||||5
1652111150000|2022-05-09 15:45:50|32.84|32.68|32.77|32.61|32.85|32.69|32.74|32.58|67
1652111160000|2022-05-09 15:46:00|32.79|32.63|32.8|32.64|32.8|32.64|32.74|32.58|11
1652111170000|2022-05-09 15:46:10|32.82|32.66|32.8|32.64|32.82|32.66|32.79|32.63|11
1652111180000|2022-05-09 15:46:20|32.84|32.68|32.8|32.64|32.84|32.68|32.79|32.63|6
1652111190000|2022-05-09 15:46:30|32.79|32.63|32.79|32.63|32.79|32.63|32.79|32.63|0
1652111200000|2022-05-09 15:46:40|32.8|32.64|32.79|32.63|32.84|32.68|32.79|32.63|13
1652111210000|2022-05-09 15:46:50|32.76|32.6|32.77|32.61|32.77|32.61|32.74|32.58|6
1652111220000|2022-05-09 15:47:00|32.74|32.58|32.77|32.61|32.77|32.61|32.72|32.56|25
1652111230000|2022-05-09 15:47:10|32.75|32.59|32.81|32.65|32.81|32.65|32.75|32.59|21
1652111240000|2022-05-09 15:47:20|32.84|32.68|32.81|32.65|32.85|32.69|32.8|32.64|13
1652111250000|2022-05-09 15:47:30|32.8|32.64|32.77|32.61|32.8|32.64|32.75|32.59|6
1652111260000|2022-05-09 15:47:40|32.75|32.59|32.79|32.63|32.8|32.64|32.75|32.59|2
1652111270000|2022-05-09 15:47:50|32.8|32.64|32.8|32.64|32.8|32.64|32.79|32.63|1
1652111280000|2022-05-09 15:48:00|32.79|32.63|32.79|32.63|32.79|32.63|32.77|32.61|2
1652111290000|2022-05-09 15:48:10|32.75|32.59|32.8|32.64|32.8|32.64|32.74|32.58|28
1652111300000|2022-05-09 15:48:20|32.82|32.66|32.77|32.61|32.85|32.69|32.75|32.59|29
1652111310000|2022-05-09 15:48:30|32.75|32.59|32.8|32.64|32.8|32.64|32.75|32.59|2
1652111320000|2022-05-09 15:48:40|32.81|32.65|32.83|32.67|32.85|32.69|32.8|32.64|27
1652111330000|2022-05-09 15:48:50|32.8|32.64|32.8|32.64|32.83|32.67|32.8|32.64|3
1652111340000|2022-05-09 15:49:00|32.84|32.68|32.81|32.65|32.85|32.69|32.81|32.65|8
1652111350000|2022-05-09 15:49:10|32.8|32.64|32.85|32.69|32.85|32.69|32.8|32.64|10
1652111360000|2022-05-09 15:49:20|32.83|32.67|32.85|32.69|32.85|32.69|32.83|32.67|1
1652111370000|2022-05-09 15:49:30|32.86|32.7|32.86|32.7|32.86|32.7|32.85|32.69|16
1652111380000|2022-05-09 15:49:40|32.85|32.69|32.83|32.67|32.85|32.69|32.83|32.67|1
1652111390000|2022-05-09 15:49:50|32.85|32.69|32.85|32.69|32.85|32.69|32.8|32.64|7
1652111400000|2022-05-09 15:50:00|32.84|32.68|32.79|32.63|32.84|32.68|32.74|32.58|11
1652111410000|2022-05-09 15:50:10|32.8|32.64|32.8|32.64|32.8|32.64|32.79|32.63|7
1652111420000|2022-05-09 15:50:20|32.79|32.63|32.74|32.58|32.79|32.63|32.74|32.58|5
1652111430000|2022-05-09 15:50:30|32.75|32.59|32.74|32.58|32.77|32.61|32.74|32.58|6
1652111440000|2022-05-09 15:50:40|32.69|32.53|32.64|32.48|32.71|32.55|32.64|32.48|45
1652111450000|2022-05-09 15:50:50|32.66|32.5|32.64|32.48|32.68|32.52|32.64|32.48|5
1652111460000|2022-05-09 15:51:00|32.67|32.51|32.67|32.51|32.67|32.51|32.64|32.48|11
1652111470000|2022-05-09 15:51:10|32.66|32.5|32.67|32.51|32.67|32.51|32.64|32.48|2
1652111480000|2022-05-09 15:51:20|32.66|32.5|32.67|32.51|32.67|32.51|32.66|32.5|11
1652111490000|2022-05-09 15:51:30|32.66|32.5|32.67|32.51|32.69|32.53|32.66|32.5|17
1652111500000|2022-05-09 15:51:40|32.66|32.5|32.67|32.51|32.69|32.53|32.64|32.48|19
1652111510000|2022-05-09 15:51:50|32.68|32.52|32.67|32.51|32.68|32.52|32.66|32.5|29
1652111520000|2022-05-09 15:52:00|32.69|32.53|32.69|32.53|32.74|32.58|32.69|32.53|41
1652111530000|2022-05-09 15:52:10|32.67|32.51|32.68|32.52|32.69|32.53|32.66|32.5|7
1652111540000|2022-05-09 15:52:20|32.67|32.51|32.64|32.48|32.67|32.51|32.62|32.46|9
1652111550000|2022-05-09 15:52:30|32.63|32.47|32.62|32.46|32.64|32.48|32.62|32.46|12
1652111570000|2022-05-09 15:52:50|||||||||4
1652111600000|2022-05-09 15:53:20|32.63|32.47|32.62|32.46|32.64|32.48|32.62|32.46|20
1652111610000|2022-05-09 15:53:30|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|1
1652111620000|2022-05-09 15:53:40|32.64|32.48|32.64|32.48|32.67|32.51|32.62|32.46|28
1652111630000|2022-05-09 15:53:50|32.67|32.51|32.67|32.51|32.69|32.53|32.67|32.51|23
1652111640000|2022-05-09 15:54:00|32.68|32.52|32.68|32.52|32.69|32.53|32.62|32.46|25
1652111650000|2022-05-09 15:54:10|32.69|32.53|32.64|32.48|32.69|32.53|32.62|32.46|16
1652111660000|2022-05-09 15:54:20|32.63|32.47|32.62|32.46|32.63|32.47|32.62|32.46|2
1652111670000|2022-05-09 15:54:30|32.57|32.41|32.57|32.41|32.58|32.42|32.57|32.41|43
1652111690000|2022-05-09 15:54:50|||||||||5
1652111700000|2022-05-09 15:55:00|32.59|32.43|32.64|32.48|32.64|32.48|32.59|32.43|32
1652111710000|2022-05-09 15:55:10|32.63|32.47|32.64|32.48|32.64|32.48|32.59|32.43|16
1652111720000|2022-05-09 15:55:20|32.63|32.47|32.64|32.48|32.64|32.48|32.59|32.43|12
1652111730000|2022-05-09 15:55:30|32.63|32.47|32.62|32.46|32.63|32.47|32.59|32.43|14
1652111740000|2022-05-09 15:55:40|32.61|32.45|32.59|32.43|32.62|32.46|32.59|32.43|9
1652111750000|2022-05-09 15:55:50|32.57|32.41|32.52|32.36|32.57|32.41|32.52|32.36|12
1652111760000|2022-05-09 15:56:00|32.56|32.4|32.56|32.4|32.56|32.4|32.54|32.38|0
1652111770000|2022-05-09 15:56:10|32.54|32.38|32.51|32.35|32.54|32.38|32.51|32.35|68
1652111780000|2022-05-09 15:56:20|32.52|32.36|32.52|32.36|32.52|32.36|32.51|32.35|50
1652111790000|2022-05-09 15:56:30|32.51|32.35|32.51|32.35|32.52|32.36|32.51|32.35|5
1652111800000|2022-05-09 15:56:40|32.52|32.36|32.52|32.36|32.52|32.36|32.51|32.35|6
1652111810000|2022-05-09 15:56:50|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|1
1652111820000|2022-05-09 15:57:00|32.52|32.36|32.52|32.36|32.52|32.36|32.52|32.36|5
1652111830000|2022-05-09 15:57:10|32.53|32.37|32.58|32.42|32.59|32.43|32.52|32.36|24
1652111840000|2022-05-09 15:57:20|32.57|32.41|32.59|32.43|32.59|32.43|32.57|32.41|12
1652111850000|2022-05-09 15:57:30|32.57|32.41|32.54|32.38|32.57|32.41|32.54|32.38|19
1652111860000|2022-05-09 15:57:40|32.56|32.4|32.52|32.36|32.56|32.4|32.52|32.36|1
1652111870000|2022-05-09 15:57:50|32.51|32.35|32.47|32.31|32.51|32.35|32.47|32.31|3
1652111880000|2022-05-09 15:58:00|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|36
1652111890000|2022-05-09 15:58:10|32.47|32.31|32.47|32.31|32.47|32.31|32.47|32.31|11
1652111900000|2022-05-09 15:58:20|32.46|32.3|32.52|32.36|32.52|32.36|32.46|32.3|21
1652111910000|2022-05-09 15:58:30|32.51|32.35|32.52|32.36|32.54|32.38|32.47|32.31|19
1652111920000|2022-05-09 15:58:40|32.57|32.41|32.57|32.41|32.62|32.46|32.52|32.36|34
1652111930000|2022-05-09 15:58:50|32.58|32.42|32.59|32.43|32.59|32.43|32.58|32.42|4
1652111940000|2022-05-09 15:59:00|32.61|32.45|32.62|32.46|32.64|32.48|32.59|32.43|22
1652111950000|2022-05-09 15:59:10|32.59|32.43|32.59|32.43|32.61|32.45|32.59|32.43|5
1652111960000|2022-05-09 15:59:20|32.61|32.45|32.57|32.41|32.61|32.45|32.57|32.41|22
1652111970000|2022-05-09 15:59:30|32.58|32.42|32.59|32.43|32.59|32.43|32.57|32.41|10
1652111980000|2022-05-09 15:59:40|32.57|32.41|32.57|32.41|32.59|32.43|32.57|32.41|4
1652111990000|2022-05-09 15:59:50|32.54|32.38|32.56|32.4|32.57|32.41|32.52|32.36|5
1652112000000|2022-05-09 16:00:00|32.57|32.41|32.59|32.43|32.59|32.43|32.57|32.41|14
1652112010000|2022-05-09 16:00:10|32.58|32.42|32.61|32.45|32.64|32.48|32.58|32.42|30
1652112020000|2022-05-09 16:00:20|32.59|32.43|32.64|32.48|32.64|32.48|32.59|32.43|20
1652112030000|2022-05-09 16:00:30|32.62|32.46|32.64|32.48|32.64|32.48|32.59|32.43|45
1652112040000|2022-05-09 16:00:40|32.62|32.46|32.59|32.43|32.64|32.48|32.59|32.43|6
1652112050000|2022-05-09 16:00:50|32.61|32.45|32.64|32.48|32.64|32.48|32.59|32.43|18
1652112060000|2022-05-09 16:01:00|32.65|32.49|32.67|32.51|32.69|32.53|32.64|32.48|4
1652112070000|2022-05-09 16:01:10|32.69|32.53|32.7|32.54|32.7|32.54|32.69|32.53|94
1652112080000|2022-05-09 16:01:20|32.69|32.53|32.69|32.53|32.7|32.54|32.69|32.53|8
1652112090000|2022-05-09 16:01:30|||||||||3
1652112100000|2022-05-09 16:01:40|32.7|32.54|32.7|32.54|32.7|32.54|32.69|32.53|4
1652112110000|2022-05-09 16:01:50|32.72|32.56|32.7|32.54|32.75|32.59|32.7|32.54|19
1652112120000|2022-05-09 16:02:00|32.72|32.56|32.75|32.59|32.75|32.59|32.7|32.54|4
1652112130000|2022-05-09 16:02:10|32.76|32.6|32.75|32.59|32.8|32.64|32.75|32.59|39
1652112140000|2022-05-09 16:02:20|32.77|32.61|32.72|32.56|32.77|32.61|32.7|32.54|13
1652112150000|2022-05-09 16:02:30|32.74|32.58|32.7|32.54|32.74|32.58|32.69|32.53|15
1652112160000|2022-05-09 16:02:40|32.69|32.53|32.74|32.58|32.74|32.58|32.69|32.53|18
1652112170000|2022-05-09 16:02:50|32.72|32.56|32.75|32.59|32.79|32.63|32.72|32.56|23
1652112180000|2022-05-09 16:03:00|32.74|32.58|32.75|32.59|32.75|32.59|32.72|32.56|9
1652112190000|2022-05-09 16:03:10|||||||||2
1652112200000|2022-05-09 16:03:20|32.77|32.61|32.75|32.59|32.77|32.61|32.75|32.59|0
1652112210000|2022-05-09 16:03:30|32.77|32.61|32.8|32.64|32.8|32.64|32.75|32.59|12
1652112220000|2022-05-09 16:03:40|32.79|32.63|32.8|32.64|32.8|32.64|32.77|32.61|11
1652112240000|2022-05-09 16:04:00|32.81|32.65|32.79|32.63|32.83|32.67|32.79|32.63|33
1652112250000|2022-05-09 16:04:10|32.77|32.61|32.8|32.64|32.8|32.64|32.77|32.61|9
1652112260000|2022-05-09 16:04:20|32.79|32.63|32.75|32.59|32.79|32.63|32.75|32.59|0
1652112270000|2022-05-09 16:04:30|32.77|32.61|32.79|32.63|32.79|32.63|32.75|32.59|2
1652112280000|2022-05-09 16:04:40|32.8|32.64|32.8|32.64|32.8|32.64|32.78|32.62|1
1652112290000|2022-05-09 16:04:50|32.78|32.62|32.77|32.61|32.8|32.64|32.75|32.59|2
1652112300000|2022-05-09 16:05:00|32.75|32.59|32.8|32.64|32.8|32.64|32.75|32.59|9
1652112310000|2022-05-09 16:05:10|32.79|32.63|32.79|32.63|32.79|32.63|32.75|32.59|2
1652112320000|2022-05-09 16:05:20|32.77|32.61|32.75|32.59|32.79|32.63|32.75|32.59|7
1652112330000|2022-05-09 16:05:30|32.77|32.61|32.72|32.56|32.79|32.63|32.72|32.56|6
1652112340000|2022-05-09 16:05:40|32.71|32.55|32.69|32.53|32.71|32.55|32.64|32.48|40
1652112350000|2022-05-09 16:05:50|32.68|32.52|32.74|32.58|32.74|32.58|32.68|32.52|18
1652112360000|2022-05-09 16:06:00|32.75|32.59|32.74|32.58|32.79|32.63|32.74|32.58|23
1652112370000|2022-05-09 16:06:10|32.75|32.59|32.73|32.57|32.75|32.59|32.69|32.53|20
1652112380000|2022-05-09 16:06:20|32.74|32.58|32.67|32.51|32.74|32.58|32.67|32.51|13
1652112390000|2022-05-09 16:06:30|32.66|32.5|32.66|32.5|32.68|32.52|32.62|32.46|14
1652112400000|2022-05-09 16:06:40|32.67|32.51|32.57|32.41|32.67|32.51|32.57|32.41|29
1652112410000|2022-05-09 16:06:50|32.6|32.44|32.51|32.35|32.6|32.44|32.51|32.35|28
1652112420000|2022-05-09 16:07:00|32.52|32.36|32.51|32.35|32.52|32.36|32.51|32.35|33
1652112430000|2022-05-09 16:07:10|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|6
1652112440000|2022-05-09 16:07:20|32.5|32.34|32.5|32.34|32.51|32.35|32.46|32.3|38
1652112450000|2022-05-09 16:07:30|32.46|32.3|32.46|32.3|32.48|32.32|32.45|32.29|58
1652112460000|2022-05-09 16:07:40|32.45|32.29|32.4|32.24|32.45|32.29|32.4|32.24|14
1652112470000|2022-05-09 16:07:50|32.39|32.23|32.35|32.19|32.4|32.24|32.35|32.19|19
1652112480000|2022-05-09 16:08:00|32.37|32.21|32.35|32.19|32.39|32.23|32.34|32.18|19
1652112490000|2022-05-09 16:08:10|||||||||33
1652112500000|2022-05-09 16:08:20|32.36|32.2|32.35|32.19|32.4|32.24|32.35|32.19|26
1652112510000|2022-05-09 16:08:30|32.36|32.2|32.35|32.19|32.4|32.24|32.35|32.19|30
1652112520000|2022-05-09 16:08:40|32.39|32.23|32.35|32.19|32.4|32.24|32.35|32.19|5
1652112530000|2022-05-09 16:08:50|32.36|32.2|32.35|32.19|32.38|32.22|32.35|32.19|8
1652112540000|2022-05-09 16:09:00|32.36|32.2|32.35|32.19|32.4|32.24|32.35|32.19|6
1652112550000|2022-05-09 16:09:10|||||||||1
1652112560000|2022-05-09 16:09:20|32.34|32.18|32.29|32.13|32.35|32.19|32.29|32.13|18
1652112570000|2022-05-09 16:09:30|32.3|32.14|32.32|32.16|32.35|32.19|32.3|32.14|11
1652112580000|2022-05-09 16:09:40|32.3|32.14|32.36|32.2|32.36|32.2|32.3|32.14|12
1652112590000|2022-05-09 16:09:50|32.4|32.24|32.36|32.2|32.4|32.24|32.35|32.19|24
1652112600000|2022-05-09 16:10:00|32.35|32.19|32.3|32.14|32.35|32.19|32.29|32.13|30
1652112610000|2022-05-09 16:10:10|32.29|32.13|32.29|32.13|32.3|32.14|32.29|32.13|11
1652112620000|2022-05-09 16:10:20|32.27|32.11|32.24|32.08|32.29|32.13|32.24|32.08|14
1652112630000|2022-05-09 16:10:30|32.22|32.06|32.19|32.03|32.22|32.06|32.19|32.03|5
1652112640000|2022-05-09 16:10:40|32.17|32.01|32.12|31.96|32.19|32.03|32.12|31.96|152
1652112650000|2022-05-09 16:10:50|||||||||4
1652112660000|2022-05-09 16:11:00|||||||||12
1652112670000|2022-05-09 16:11:10|||||||||43
1652112680000|2022-05-09 16:11:20|32.16|32|32.12|31.96|32.19|32.03|32.12|31.96|65
1652112690000|2022-05-09 16:11:30|||||||||8
1652112700000|2022-05-09 16:11:40|32.11|31.95|32.07|31.91|32.12|31.96|32.07|31.91|9
1652112710000|2022-05-09 16:11:50|32.09|31.93|32.11|31.95|32.12|31.96|32.07|31.91|20
1652112720000|2022-05-09 16:12:00|32.07|31.91|32.09|31.93|32.12|31.96|32.07|31.91|7
1652112730000|2022-05-09 16:12:10|32.11|31.95|32.07|31.91|32.11|31.95|32.07|31.91|12
1652112740000|2022-05-09 16:12:20|32.06|31.9|32.07|31.91|32.07|31.91|32.06|31.9|25
1652112750000|2022-05-09 16:12:30|32.09|31.93|32.06|31.9|32.12|31.96|32.06|31.9|39
1652112760000|2022-05-09 16:12:40|32.07|31.91|32.06|31.9|32.09|31.93|32.06|31.9|14
1652112770000|2022-05-09 16:12:50|32.05|31.89|32.06|31.9|32.06|31.9|32.05|31.89|14
1652112780000|2022-05-09 16:13:00|32.01|31.85|32.01|31.85|32.01|31.85|31.95|31.79|32
1652112790000|2022-05-09 16:13:10|32|31.84|32|31.84|32|31.84|31.96|31.8|14
1652112800000|2022-05-09 16:13:20|31.99|31.83|32|31.84|32|31.84|31.95|31.79|38
1652112810000|2022-05-09 16:13:30|31.98|31.82|32|31.84|32.01|31.85|31.95|31.79|25
1652112820000|2022-05-09 16:13:40|32.01|31.85|32|31.84|32.01|31.85|32|31.84|7
1652112830000|2022-05-09 16:13:50|32.01|31.85|32|31.84|32.01|31.85|32|31.84|13
1652112840000|2022-05-09 16:14:00|31.97|31.81|31.95|31.79|31.97|31.81|31.95|31.79|7
1652112850000|2022-05-09 16:14:10|31.96|31.8|31.94|31.78|32|31.84|31.93|31.77|32
1652112860000|2022-05-09 16:14:20|31.95|31.79|31.95|31.79|31.95|31.79|31.93|31.77|8
1652112870000|2022-05-09 16:14:30|31.93|31.77|31.95|31.79|31.95|31.79|31.93|31.77|6
1652112880000|2022-05-09 16:14:40|31.97|31.81|31.98|31.82|32|31.84|31.95|31.79|15
1652112890000|2022-05-09 16:14:50|31.97|31.81|32|31.84|32|31.84|31.95|31.79|10
1652112900000|2022-05-09 16:15:00|32.01|31.85|31.95|31.79|32.01|31.85|31.95|31.79|22
1652112910000|2022-05-09 16:15:10|||||||||9
1652112920000|2022-05-09 16:15:20|||||||||5
1652112930000|2022-05-09 16:15:30|31.93|31.77|31.95|31.79|31.95|31.79|31.88|31.72|36
1652112940000|2022-05-09 16:15:40|31.93|31.77|31.94|31.78|31.95|31.79|31.9|31.74|29
1652112950000|2022-05-09 16:15:50|31.92|31.76|31.9|31.74|31.92|31.76|31.88|31.72|32
1652112960000|2022-05-09 16:16:00|31.88|31.72|31.9|31.74|31.9|31.74|31.88|31.72|8
1652112970000|2022-05-09 16:16:10|31.95|31.79|31.95|31.79|31.95|31.79|31.95|31.79|12
1652112980000|2022-05-09 16:16:20|31.94|31.78|31.95|31.79|31.96|31.8|31.94|31.78|13
1652112990000|2022-05-09 16:16:30|31.96|31.8|31.95|31.79|31.96|31.8|31.95|31.79|4
1652113000000|2022-05-09 16:16:40|31.94|31.78|31.95|31.79|31.95|31.79|31.92|31.76|9
1652113010000|2022-05-09 16:16:50|31.91|31.75|31.95|31.79|31.95|31.79|31.9|31.74|56
1652113020000|2022-05-09 16:17:00|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|6
1652113030000|2022-05-09 16:17:10|31.95|31.79|31.95|31.79|31.95|31.79|31.9|31.74|13
1652113040000|2022-05-09 16:17:20|31.93|31.77|31.9|31.74|31.93|31.77|31.9|31.74|6
1652113050000|2022-05-09 16:17:30|31.93|31.77|31.9|31.74|31.94|31.78|31.9|31.74|1
1652113060000|2022-05-09 16:17:40|31.89|31.73|31.9|31.74|31.9|31.74|31.88|31.72|36
1652113070000|2022-05-09 16:17:50|31.88|31.72|31.89|31.73|31.9|31.74|31.88|31.72|7
1652113080000|2022-05-09 16:18:00|31.9|31.74|31.9|31.74|31.9|31.74|31.89|31.73|3
1652113090000|2022-05-09 16:18:10|31.88|31.72|31.9|31.74|31.9|31.74|31.88|31.72|25
1652113100000|2022-05-09 16:18:20|31.92|31.76|31.9|31.74|31.95|31.79|31.9|31.74|29
1652113110000|2022-05-09 16:18:30|31.93|31.77|31.9|31.74|31.94|31.78|31.9|31.74|34
1652113120000|2022-05-09 16:18:40|31.94|31.78|31.9|31.74|31.94|31.78|31.9|31.74|1
1652113130000|2022-05-09 16:18:50|31.91|31.75|31.9|31.74|31.94|31.78|31.9|31.74|15
1652113140000|2022-05-09 16:19:00|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|45
1652113150000|2022-05-09 16:19:10|||||||||1
1652113160000|2022-05-09 16:19:20|31.89|31.73|31.93|31.77|31.93|31.77|31.89|31.73|16
1652113170000|2022-05-09 16:19:30|31.95|31.79|32|31.84|32|31.84|31.95|31.79|29
1652113180000|2022-05-09 16:19:40|31.96|31.8|32.01|31.85|32.01|31.85|31.96|31.8|95
1652113190000|2022-05-09 16:19:50|32.05|31.89|32|31.84|32.06|31.9|32|31.84|32
1652113200000|2022-05-09 16:20:00|32.01|31.85|32|31.84|32.01|31.85|32|31.84|4
1652113210000|2022-05-09 16:20:10|32.01|31.85|32.01|31.85|32.05|31.89|32|31.84|15
1652113220000|2022-05-09 16:20:20|32.03|31.87|32|31.84|32.03|31.87|32|31.84|4
1652113230000|2022-05-09 16:20:30|32.01|31.85|32.05|31.89|32.11|31.95|32|31.84|19
1652113240000|2022-05-09 16:20:40|32.03|31.87|32.05|31.89|32.06|31.9|32.01|31.85|17
1652113250000|2022-05-09 16:20:50|32.03|31.87|32.06|31.9|32.06|31.9|32.03|31.87|11
1652113260000|2022-05-09 16:21:00|32.05|31.89|32.05|31.89|32.06|31.9|32.03|31.87|6
1652113270000|2022-05-09 16:21:10|32.03|31.87|32|31.84|32.05|31.89|32|31.84|12
1652113280000|2022-05-09 16:21:20|31.98|31.82|32.01|31.85|32.05|31.89|31.95|31.79|23
1652113290000|2022-05-09 16:21:30|32|31.84|32|31.84|32|31.84|32|31.84|6
1652113300000|2022-05-09 16:21:40|||||||||7
1652113310000|2022-05-09 16:21:50|32.01|31.85|32.03|31.87|32.03|31.87|32|31.84|6
1652113320000|2022-05-09 16:22:00|32.05|31.89|32.03|31.87|32.05|31.89|32|31.84|14
1652113330000|2022-05-09 16:22:10|32.01|31.85|32.01|31.85|32.01|31.85|32|31.84|19
1652113340000|2022-05-09 16:22:20|32.05|31.89|32|31.84|32.05|31.89|32|31.84|5
1652113350000|2022-05-09 16:22:30|32.01|31.85|32.05|31.89|32.05|31.89|32|31.84|1
1652113360000|2022-05-09 16:22:40|32.01|31.85|32.01|31.85|32.05|31.89|32.01|31.85|2
1652113370000|2022-05-09 16:22:50|32.05|31.89|32.05|31.89|32.05|31.89|32.01|31.85|1
1652113380000|2022-05-09 16:23:00|32.06|31.9|32.05|31.89|32.06|31.9|32.03|31.87|27
1652113390000|2022-05-09 16:23:10|32.06|31.9|32|31.84|32.06|31.9|32|31.84|11
1652113400000|2022-05-09 16:23:20|32.01|31.85|32|31.84|32.03|31.87|32|31.84|9
1652113410000|2022-05-09 16:23:30|32.01|31.85|32|31.84|32.01|31.85|32|31.84|0
1652113420000|2022-05-09 16:23:40|31.99|31.83|32|31.84|32|31.84|31.99|31.83|15
1652113430000|2022-05-09 16:23:50|||||||||2
1652113440000|2022-05-09 16:24:00|31.99|31.83|31.93|31.77|31.99|31.83|31.93|31.77|30
1652113450000|2022-05-09 16:24:10|31.95|31.79|31.88|31.72|31.95|31.79|31.88|31.72|17
1652113460000|2022-05-09 16:24:20|31.89|31.73|31.88|31.72|31.9|31.74|31.88|31.72|14
1652113470000|2022-05-09 16:24:30|31.9|31.74|31.9|31.74|31.9|31.74|31.9|31.74|6
1652113480000|2022-05-09 16:24:40|31.88|31.72|31.95|31.79|31.95|31.79|31.88|31.72|4
1652113490000|2022-05-09 16:24:50|||||||||1
1652113500000|2022-05-09 16:25:00|31.93|31.77|31.9|31.74|31.93|31.77|31.88|31.72|9
1652113510000|2022-05-09 16:25:10|31.93|31.77|31.93|31.77|31.93|31.77|31.9|31.74|1
1652113520000|2022-05-09 16:25:20|31.91|31.75|31.93|31.77|31.93|31.77|31.9|31.74|26
1652113530000|2022-05-09 16:25:30|31.95|31.79|32|31.84|32.05|31.89|31.95|31.79|46
1652113540000|2022-05-09 16:25:40|32.01|31.85|32.03|31.87|32.05|31.89|32|31.84|8
1652113550000|2022-05-09 16:25:50|32.05|31.89|32.06|31.9|32.06|31.9|32.01|31.85|8
1652113560000|2022-05-09 16:26:00|32.08|31.92|32.11|31.95|32.12|31.96|32.08|31.92|12
1652113570000|2022-05-09 16:26:10|32.1|31.94|32.12|31.96|32.12|31.96|32.1|31.94|6
1652113580000|2022-05-09 16:26:20|32.16|32|32.11|31.95|32.16|32|32.11|31.95|1
1652113590000|2022-05-09 16:26:30|32.12|31.96|32.13|31.97|32.16|32|32.11|31.95|15
1652113600000|2022-05-09 16:26:40|32.11|31.95|32.14|31.98|32.16|32|32.11|31.95|4
1652113610000|2022-05-09 16:26:50|32.16|32|32.16|32|32.16|32|32.11|31.95|20
1652113620000|2022-05-09 16:27:00|32.15|31.99|32.15|31.99|32.16|32|32.13|31.97|14
1652113630000|2022-05-09 16:27:10|32.16|32|32.13|31.97|32.16|32|32.11|31.95|24
1652113640000|2022-05-09 16:27:20|32.11|31.95|32.11|31.95|32.16|32|32.11|31.95|3
1652113650000|2022-05-09 16:27:30|32.12|31.96|32.16|32|32.16|32|32.12|31.96|7
1652113660000|2022-05-09 16:27:40|32.15|31.99|32.16|32|32.16|32|32.15|31.99|10
1652113670000|2022-05-09 16:27:50|||||||||3
1652113680000|2022-05-09 16:28:00|32.15|31.99|32.15|31.99|32.16|32|32.11|31.95|14
1652113690000|2022-05-09 16:28:10|32.13|31.97|32.11|31.95|32.13|31.97|32.1|31.94|6
1652113700000|2022-05-09 16:28:20|32.1|31.94|32.1|31.94|32.11|31.95|32.08|31.92|12
1652113710000|2022-05-09 16:28:30|32.08|31.92|32.11|31.95|32.11|31.95|32.08|31.92|9
1652113720000|2022-05-09 16:28:40|32.1|31.94|32.11|31.95|32.11|31.95|32.1|31.94|10
1652113730000|2022-05-09 16:28:50|32.1|31.94|32.1|31.94|32.11|31.95|32.06|31.9|8
1652113740000|2022-05-09 16:29:00|32.11|31.95|32.11|31.95|32.14|31.98|32.1|31.94|9
1652113750000|2022-05-09 16:29:10|32.12|31.96|32.06|31.9|32.12|31.96|32.01|31.85|17
1652113760000|2022-05-09 16:29:20|32.05|31.89|32.07|31.91|32.11|31.95|32.05|31.89|10
1652113770000|2022-05-09 16:29:30|32.06|31.9|32.06|31.9|32.09|31.93|32.06|31.9|10
1652113780000|2022-05-09 16:29:40|32.07|31.91|32.06|31.9|32.07|31.91|32.05|31.89|9
1652113790000|2022-05-09 16:29:50|||||||||2
1652113800000|2022-05-09 16:30:00|32.07|31.91|32.07|31.91|32.11|31.95|32.06|31.9|19
1652113810000|2022-05-09 16:30:10|32.08|31.92|32.05|31.89|32.08|31.92|32.01|31.85|12
1652113820000|2022-05-09 16:30:20|32.03|31.87|32.05|31.89|32.05|31.89|32.01|31.85|0
1652113830000|2022-05-09 16:30:30|32.06|31.9|32.06|31.9|32.06|31.9|32.05|31.89|5
1652113840000|2022-05-09 16:30:40|32.07|31.91|32.14|31.98|32.16|32|32.07|31.91|12
1652113850000|2022-05-09 16:30:50|32.16|32|32.16|32|32.17|32.01|32.14|31.98|13
1652113860000|2022-05-09 16:31:00|32.17|32.01|32.12|31.96|32.17|32.01|32.11|31.95|3
1652113870000|2022-05-09 16:31:10|32.14|31.98|32.11|31.95|32.16|32|32.1|31.94|3
1652113880000|2022-05-09 16:31:20|32.1|31.94|31.9|31.74|32.1|31.94|31.9|31.74|92
1652113890000|2022-05-09 16:31:30|31.91|31.75|31.95|31.79|31.96|31.8|31.9|31.74|24
1652113900000|2022-05-09 16:31:40|31.96|31.8|31.96|31.8|32|31.84|31.96|31.8|2
1652113910000|2022-05-09 16:31:50|31.95|31.79|32|31.84|32.01|31.85|31.93|31.77|17
1652113920000|2022-05-09 16:32:00|31.98|31.82|31.96|31.8|32|31.84|31.95|31.79|6
1652113930000|2022-05-09 16:32:10|31.95|31.79|31.95|31.79|31.96|31.8|31.91|31.75|13
1652113940000|2022-05-09 16:32:20|31.94|31.78|31.89|31.73|31.95|31.79|31.88|31.72|12
1652113950000|2022-05-09 16:32:30|31.9|31.74|31.95|31.79|31.95|31.79|31.88|31.72|9
1652113960000|2022-05-09 16:32:40|31.91|31.75|31.95|31.79|31.95|31.79|31.91|31.75|4
1652113970000|2022-05-09 16:32:50|||||||||9
1652113980000|2022-05-09 16:33:00|31.94|31.78|31.95|31.79|31.95|31.79|31.91|31.75|11
1652113990000|2022-05-09 16:33:10|31.97|31.81|32.01|31.85|32.06|31.9|31.95|31.79|54
1652114000000|2022-05-09 16:33:20|32|31.84|32.01|31.85|32.01|31.85|32|31.84|13
1652114010000|2022-05-09 16:33:30|32|31.84|32|31.84|32|31.84|31.95|31.79|8
1652114020000|2022-05-09 16:33:40|31.99|31.83|31.99|31.83|32|31.84|31.95|31.79|8
1652114030000|2022-05-09 16:33:50|32|31.84|31.99|31.83|32|31.84|31.96|31.8|2
1652114040000|2022-05-09 16:34:00|31.98|31.82|31.95|31.79|31.98|31.82|31.93|31.77|35
1652114050000|2022-05-09 16:34:10|31.96|31.8|31.93|31.77|31.96|31.8|31.93|31.77|2
1652114060000|2022-05-09 16:34:20|31.94|31.78|31.93|31.77|31.95|31.79|31.93|31.77|1
1652114070000|2022-05-09 16:34:30|31.92|31.76|31.93|31.77|31.93|31.77|31.88|31.72|27
1652114080000|2022-05-09 16:34:40|31.95|31.79|31.95|31.79|31.96|31.8|31.95|31.79|2
1652114090000|2022-05-09 16:34:50|31.96|31.8|31.95|31.79|32|31.84|31.95|31.79|60
1652114100000|2022-05-09 16:35:00|31.96|31.8|32|31.84|32|31.84|31.96|31.8|28
1652114110000|2022-05-09 16:35:10|32.01|31.85|32.05|31.89|32.05|31.89|32|31.84|23
1652114120000|2022-05-09 16:35:20|32.06|31.9|32.05|31.89|32.08|31.92|32.05|31.89|13
1652114130000|2022-05-09 16:35:30|32.06|31.9|32.06|31.9|32.1|31.94|32.06|31.9|6
1652114140000|2022-05-09 16:35:40|32.05|31.89|32.06|31.9|32.08|31.92|32.05|31.89|4
1652114150000|2022-05-09 16:35:50|32.05|31.89|32|31.84|32.06|31.9|32|31.84|5
1652114160000|2022-05-09 16:36:00|31.97|31.81|32|31.84|32.05|31.89|31.97|31.81|26
1652114170000|2022-05-09 16:36:10|32.01|31.85|32.05|31.89|32.05|31.89|32|31.84|4
1652114180000|2022-05-09 16:36:20|32.06|31.9|32.05|31.89|32.06|31.9|32.05|31.89|8
1652114190000|2022-05-09 16:36:30|32.06|31.9|32.05|31.89|32.06|31.9|32.05|31.89|8
1652114200000|2022-05-09 16:36:40|32.06|31.9|32.05|31.89|32.06|31.9|32.05|31.89|25
1652114210000|2022-05-09 16:36:50|32.06|31.9|32.1|31.94|32.11|31.95|32.06|31.9|4
1652114220000|2022-05-09 16:37:00|32.11|31.95|32.11|31.95|32.11|31.95|32.1|31.94|10
1652114230000|2022-05-09 16:37:10|32.12|31.96|32.11|31.95|32.12|31.96|32.11|31.95|20
1652114240000|2022-05-09 16:37:20|32.12|31.96|32.11|31.95|32.16|32|32.11|31.95|21
1652114250000|2022-05-09 16:37:30|32.12|31.96|32.14|31.98|32.14|31.98|32.11|31.95|32
1652114260000|2022-05-09 16:37:40|32.12|31.96|32.17|32.01|32.17|32.01|32.12|31.96|12
1652114270000|2022-05-09 16:37:50|32.16|32|32.17|32.01|32.17|32.01|32.16|32|16
1652114280000|2022-05-09 16:38:00|32.21|32.05|32.22|32.06|32.23|32.07|32.17|32.01|5
1652114290000|2022-05-09 16:38:10|32.23|32.07|32.27|32.11|32.29|32.13|32.22|32.06|14
1652114300000|2022-05-09 16:38:20|32.28|32.12|32.27|32.11|32.29|32.13|32.27|32.11|14
1652114310000|2022-05-09 16:38:30|32.28|32.12|32.22|32.06|32.28|32.12|32.22|32.06|18
1652114320000|2022-05-09 16:38:40|32.24|32.08|32.22|32.06|32.24|32.08|32.21|32.05|25
1652114330000|2022-05-09 16:38:50|||||||||4
1652114340000|2022-05-09 16:39:00|32.26|32.1|32.24|32.08|32.27|32.11|32.22|32.06|9
1652114350000|2022-05-09 16:39:10|32.27|32.11|32.27|32.11|32.27|32.11|32.24|32.08|9
1652114360000|2022-05-09 16:39:20|32.25|32.09|32.27|32.11|32.27|32.11|32.22|32.06|19
1652114370000|2022-05-09 16:39:30|32.26|32.1|32.24|32.08|32.27|32.11|32.22|32.06|2
1652114380000|2022-05-09 16:39:40|32.26|32.1|32.27|32.11|32.27|32.11|32.24|32.08|9
1652114390000|2022-05-09 16:39:50|32.29|32.13|32.27|32.11|32.29|32.13|32.27|32.11|0
1652114400000|2022-05-09 16:40:00|32.29|32.13|32.27|32.11|32.29|32.13|32.27|32.11|40
1652114410000|2022-05-09 16:40:10|32.29|32.13|32.27|32.11|32.29|32.13|32.27|32.11|15
1652114420000|2022-05-09 16:40:20|32.28|32.12|32.29|32.13|32.29|32.13|32.27|32.11|3
1652114430000|2022-05-09 16:40:30|32.28|32.12|32.27|32.11|32.29|32.13|32.27|32.11|13
1652114440000|2022-05-09 16:40:40|32.26|32.1|32.27|32.11|32.27|32.11|32.22|32.06|9
1652114450000|2022-05-09 16:40:50|32.29|32.13|32.33|32.17|32.34|32.18|32.29|32.13|29
1652114460000|2022-05-09 16:41:00|32.34|32.18|32.34|32.18|32.34|32.18|32.33|32.17|7
1652114470000|2022-05-09 16:41:10|32.33|32.17|32.32|32.16|32.34|32.18|32.32|32.16|10
1652114480000|2022-05-09 16:41:20|32.29|32.13|32.32|32.16|32.32|32.16|32.27|32.11|5
1652114490000|2022-05-09 16:41:30|||||||||1
1652114510000|2022-05-09 16:41:50|32.3|32.14|32.27|32.11|32.32|32.16|32.27|32.11|3
1652114520000|2022-05-09 16:42:00|32.31|32.15|32.29|32.13|32.32|32.16|32.27|32.11|3
1652114530000|2022-05-09 16:42:10|32.31|32.15|32.32|32.16|32.32|32.16|32.27|32.11|2
1652114540000|2022-05-09 16:42:20|32.29|32.13|32.27|32.11|32.32|32.16|32.27|32.11|2
1652114550000|2022-05-09 16:42:30|32.26|32.1|32.26|32.1|32.27|32.11|32.24|32.08|13
1652114560000|2022-05-09 16:42:40|32.27|32.11|32.32|32.16|32.32|32.16|32.26|32.1|5
1652114570000|2022-05-09 16:42:50|32.31|32.15|32.32|32.16|32.32|32.16|32.31|32.15|6
1652114580000|2022-05-09 16:43:00|32.31|32.15|32.31|32.15|32.32|32.16|32.31|32.15|28
1652114590000|2022-05-09 16:43:10|32.32|32.16|32.31|32.15|32.32|32.16|32.31|32.15|18
1652114600000|2022-05-09 16:43:20|32.32|32.16|32.32|32.16|32.32|32.16|32.32|32.16|4
1652114610000|2022-05-09 16:43:30|32.31|32.15|32.26|32.1|32.32|32.16|32.26|32.1|8
1652114620000|2022-05-09 16:43:40|32.27|32.11|32.31|32.15|32.31|32.15|32.27|32.11|71
1652114630000|2022-05-09 16:43:50|32.29|32.13|32.31|32.15|32.31|32.15|32.29|32.13|0
1652114640000|2022-05-09 16:44:00|32.29|32.13|32.31|32.15|32.31|32.15|32.29|32.13|3
1652114650000|2022-05-09 16:44:10|32.32|32.16|32.31|32.15|32.32|32.16|32.31|32.15|4
1652114660000|2022-05-09 16:44:20|32.32|32.16|32.32|32.16|32.37|32.21|32.32|32.16|20
1652114670000|2022-05-09 16:44:30|||||||||1
1652114680000|2022-05-09 16:44:40|||||||||1
1652114690000|2022-05-09 16:44:50|32.33|32.17|32.32|32.16|32.33|32.17|32.32|32.16|5
1652114700000|2022-05-09 16:45:00|32.33|32.17|32.32|32.16|32.37|32.21|32.32|32.16|12
1652114710000|2022-05-09 16:45:10|32.34|32.18|32.32|32.16|32.37|32.21|32.32|32.16|6
1652114720000|2022-05-09 16:45:20|32.37|32.21|32.37|32.21|32.37|32.21|32.35|32.19|6
1652114730000|2022-05-09 16:45:30|32.39|32.23|32.37|32.21|32.39|32.23|32.37|32.21|7
1652114740000|2022-05-09 16:45:40|32.38|32.22|32.38|32.22|32.39|32.23|32.37|32.21|3
1652114750000|2022-05-09 16:45:50|32.37|32.21|32.37|32.21|32.39|32.23|32.37|32.21|2
1652114760000|2022-05-09 16:46:00|32.38|32.22|32.37|32.21|32.39|32.23|32.37|32.21|6
1652114770000|2022-05-09 16:46:10|32.38|32.22|32.39|32.23|32.39|32.23|32.38|32.22|20
1652114780000|2022-05-09 16:46:20|32.38|32.22|32.38|32.22|32.4|32.24|32.38|32.22|0
1652114790000|2022-05-09 16:46:30|32.39|32.23|32.38|32.22|32.39|32.23|32.37|32.21|8
1652114800000|2022-05-09 16:46:40|32.39|32.23|32.37|32.21|32.39|32.23|32.37|32.21|21
1652114810000|2022-05-09 16:46:50|32.38|32.22|32.37|32.21|32.39|32.23|32.37|32.21|4
1652114820000|2022-05-09 16:47:00|32.38|32.22|32.39|32.23|32.39|32.23|32.37|32.21|6
1652114830000|2022-05-09 16:47:10|32.38|32.22|32.38|32.22|32.39|32.23|32.37|32.21|3
1652114840000|2022-05-09 16:47:20|32.37|32.21|32.38|32.22|32.38|32.22|32.37|32.21|1
1652114850000|2022-05-09 16:47:30|32.37|32.21|32.37|32.21|32.39|32.23|32.37|32.21|7
1652114860000|2022-05-09 16:47:40|||||||||2
1652114870000|2022-05-09 16:47:50|32.38|32.22|32.39|32.23|32.39|32.23|32.38|32.22|3
1652114880000|2022-05-09 16:48:00|32.4|32.24|32.39|32.23|32.42|32.26|32.39|32.23|7
1652114890000|2022-05-09 16:48:10|32.4|32.24|32.39|32.23|32.42|32.26|32.38|32.22|7
1652114900000|2022-05-09 16:48:20|32.38|32.22|32.39|32.23|32.39|32.23|32.38|32.22|3
1652114910000|2022-05-09 16:48:30|32.38|32.22|32.37|32.21|32.39|32.23|32.37|32.21|2
1652114920000|2022-05-09 16:48:40|32.39|32.23|32.39|32.23|32.39|32.23|32.39|32.23|4
1652114930000|2022-05-09 16:48:50|32.38|32.22|32.37|32.21|32.39|32.23|32.37|32.21|0
1652114940000|2022-05-09 16:49:00|||||||||2
1652114950000|2022-05-09 16:49:10|||||||||2
1652114960000|2022-05-09 16:49:20|32.38|32.22|32.38|32.22|32.39|32.23|32.37|32.21|5
1652114970000|2022-05-09 16:49:30|32.39|32.23|32.39|32.23|32.42|32.26|32.39|32.23|5
1652114980000|2022-05-09 16:49:40|32.38|32.22|32.37|32.21|32.4|32.24|32.37|32.21|10
1652114990000|2022-05-09 16:49:50|32.36|32.2|32.37|32.21|32.37|32.21|32.32|32.16|4
1652115000000|2022-05-09 16:50:00|||||||||14
1652115010000|2022-05-09 16:50:10|32.38|32.22|32.38|32.22|32.42|32.26|32.38|32.22|2
1652115020000|2022-05-09 16:50:20|32.37|32.21|32.38|32.22|32.39|32.23|32.37|32.21|0
1652115030000|2022-05-09 16:50:30|32.37|32.21|32.37|32.21|32.37|32.21|32.37|32.21|2
1652115040000|2022-05-09 16:50:40|32.38|32.22|32.37|32.21|32.39|32.23|32.37|32.21|0
1652115050000|2022-05-09 16:50:50|32.38|32.22|32.42|32.26|32.42|32.26|32.38|32.22|2
1652115060000|2022-05-09 16:51:00|32.44|32.28|32.44|32.28|32.44|32.28|32.44|32.28|4
1652115070000|2022-05-09 16:51:10|32.45|32.29|32.44|32.28|32.45|32.29|32.44|32.28|1
1652115080000|2022-05-09 16:51:20|32.43|32.27|32.44|32.28|32.45|32.29|32.43|32.27|1
1652115090000|2022-05-09 16:51:30|32.47|32.31|32.45|32.29|32.49|32.33|32.44|32.28|13
1652115100000|2022-05-09 16:51:40|32.44|32.28|32.47|32.31|32.47|32.31|32.44|32.28|0
1652115110000|2022-05-09 16:51:50|32.49|32.33|32.49|32.33|32.49|32.33|32.48|32.32|6
1652115120000|2022-05-09 16:52:00|32.47|32.31|32.49|32.33|32.49|32.33|32.47|32.31|10
1652115130000|2022-05-09 16:52:10|||||||||23
1652115140000|2022-05-09 16:52:20|32.44|32.28|32.45|32.29|32.45|32.29|32.44|32.28|12
1652115150000|2022-05-09 16:52:30|32.44|32.28|32.44|32.28|32.49|32.33|32.44|32.28|24
1652115160000|2022-05-09 16:52:40|32.43|32.27|32.44|32.28|32.44|32.28|32.42|32.26|5
1652115170000|2022-05-09 16:52:50|32.47|32.31|32.49|32.33|32.49|32.33|32.47|32.31|22
1652115180000|2022-05-09 16:53:00|32.47|32.31|32.44|32.28|32.49|32.33|32.44|32.28|5
1652115190000|2022-05-09 16:53:10|||||||||2
1652115200000|2022-05-09 16:53:20|32.47|32.31|32.45|32.29|32.47|32.31|32.44|32.28|5
1652115210000|2022-05-09 16:53:30|32.47|32.31|32.5|32.34|32.5|32.34|32.45|32.29|3
1652115220000|2022-05-09 16:53:40|32.54|32.38|32.52|32.36|32.54|32.38|32.5|32.34|0
1652115230000|2022-05-09 16:53:50|32.5|32.34|32.5|32.34|32.52|32.36|32.5|32.34|2
1652115240000|2022-05-09 16:54:00|32.52|32.36|32.54|32.38|32.54|32.38|32.5|32.34|2
1652115250000|2022-05-09 16:54:10|32.52|32.36|32.52|32.36|32.52|32.36|32.5|32.34|0
1652115260000|2022-05-09 16:54:20|32.54|32.38|32.54|32.38|32.55|32.39|32.54|32.38|45
1652115270000|2022-05-09 16:54:30|32.55|32.39|32.54|32.38|32.55|32.39|32.52|32.36|5
1652115280000|2022-05-09 16:54:40|32.52|32.36|32.5|32.34|32.54|32.38|32.5|32.34|3
1652115290000|2022-05-09 16:54:50|32.52|32.36|32.54|32.38|32.54|32.38|32.5|32.34|3
1652115300000|2022-05-09 16:55:00|||||||||11
1652115320000|2022-05-09 16:55:20|32.52|32.36|32.49|32.33|32.54|32.38|32.49|32.33|37
1652115330000|2022-05-09 16:55:30|32.48|32.32|32.47|32.31|32.49|32.33|32.44|32.28|13
1652115340000|2022-05-09 16:55:40|32.45|32.29|32.44|32.28|32.45|32.29|32.43|32.27|12
1652115350000|2022-05-09 16:55:50|32.43|32.27|32.42|32.26|32.43|32.27|32.42|32.26|0
1652115360000|2022-05-09 16:56:00|32.44|32.28|32.45|32.29|32.47|32.31|32.44|32.28|21
1652115370000|2022-05-09 16:56:10|32.47|32.31|32.44|32.28|32.47|32.31|32.44|32.28|1
1652115380000|2022-05-09 16:56:20|32.45|32.29|32.47|32.31|32.49|32.33|32.45|32.29|9
1652115390000|2022-05-09 16:56:30|32.45|32.29|32.49|32.33|32.49|32.33|32.45|32.29|7
1652115400000|2022-05-09 16:56:40|||||||||1
1652115410000|2022-05-09 16:56:50|32.47|32.31|32.49|32.33|32.49|32.33|32.47|32.31|3
1652115420000|2022-05-09 16:57:00|32.5|32.34|32.5|32.34|32.54|32.38|32.5|32.34|5
1652115430000|2022-05-09 16:57:10|32.53|32.37|32.48|32.32|32.53|32.37|32.48|32.32|3
1652115440000|2022-05-09 16:57:20|32.49|32.33|32.5|32.34|32.5|32.34|32.48|32.32|5
1652115450000|2022-05-09 16:57:30|||||||||2
1652115470000|2022-05-09 16:57:50|32.48|32.32|32.48|32.32|32.48|32.32|32.48|32.32|5
1652115480000|2022-05-09 16:58:00|32.49|32.33|32.5|32.34|32.5|32.34|32.49|32.33|2
1652115490000|2022-05-09 16:58:10|32.49|32.33|32.5|32.34|32.52|32.36|32.49|32.33|1
1652115500000|2022-05-09 16:58:20|32.53|32.37|32.55|32.39|32.55|32.39|32.52|32.36|7
1652115510000|2022-05-09 16:58:30|||||||||4
1652115520000|2022-05-09 16:58:40|32.54|32.38|32.5|32.34|32.54|32.38|32.5|32.34|1
1652115530000|2022-05-09 16:58:50|32.52|32.36|32.55|32.39|32.55|32.39|32.52|32.36|11
1652115540000|2022-05-09 16:59:00|32.53|32.37|32.53|32.37|32.53|32.37|32.53|32.37|4
1652115550000|2022-05-09 16:59:10|32.55|32.39|32.53|32.37|32.55|32.39|32.5|32.34|6
1652115560000|2022-05-09 16:59:20|32.54|32.38|32.55|32.39|32.55|32.39|32.53|32.37|3
1652115570000|2022-05-09 16:59:30|32.54|32.38|32.54|32.38|32.54|32.38|32.54|32.38|1
1652115580000|2022-05-09 16:59:40|32.55|32.39|32.53|32.37|32.55|32.39|32.53|32.37|6
1652115590000|2022-05-09 16:59:50|32.54|32.38|32.54|32.38|32.54|32.38|32.54|32.38|0
1652115600000|2022-05-09 17:00:00|32.55|32.39|32.5|32.34|32.55|32.39|32.5|32.34|3
1652115610000|2022-05-09 17:00:10|32.53|32.37|32.53|32.37|32.54|32.38|32.53|32.37|0
1652115620000|2022-05-09 17:00:20|32.54|32.38|32.55|32.39|32.55|32.39|32.54|32.38|1
1652115630000|2022-05-09 17:00:30|32.58|32.42|32.58|32.42|32.58|32.42|32.58|32.42|18
1652115640000|2022-05-09 17:00:40|32.59|32.43|32.6|32.44|32.6|32.44|32.59|32.43|4
1652115650000|2022-05-09 17:00:50|32.59|32.43|32.6|32.44|32.6|32.44|32.59|32.43|19
1652115660000|2022-05-09 17:01:00|32.58|32.42|32.59|32.43|32.59|32.43|32.58|32.42|21
1652115670000|2022-05-09 17:01:10|32.58|32.42|32.6|32.44|32.6|32.44|32.58|32.42|1
1652115680000|2022-05-09 17:01:20|32.59|32.43|32.58|32.42|32.6|32.44|32.58|32.42|21
1652115690000|2022-05-09 17:01:30|32.6|32.44|32.59|32.43|32.6|32.44|32.58|32.42|6
1652115700000|2022-05-09 17:01:40|32.58|32.42|32.53|32.37|32.6|32.44|32.53|32.37|9
1652115710000|2022-05-09 17:01:50|32.55|32.39|32.53|32.37|32.55|32.39|32.53|32.37|2
1652115720000|2022-05-09 17:02:00|32.55|32.39|32.53|32.37|32.58|32.42|32.53|32.37|10
1652115730000|2022-05-09 17:02:10|32.48|32.32|32.43|32.27|32.48|32.32|32.42|32.26|58
1652115740000|2022-05-09 17:02:20|32.42|32.26|32.48|32.32|32.48|32.32|32.42|32.26|8
1652115750000|2022-05-09 17:02:30|32.47|32.31|32.53|32.37|32.53|32.37|32.47|32.31|7
1652115760000|2022-05-09 17:02:40|32.55|32.39|32.53|32.37|32.55|32.39|32.53|32.37|63
1652115770000|2022-05-09 17:02:50|32.54|32.38|32.53|32.37|32.54|32.38|32.48|32.32|17
1652115780000|2022-05-09 17:03:00|32.54|32.38|32.55|32.39|32.55|32.39|32.54|32.38|3
1652115790000|2022-05-09 17:03:10|32.54|32.38|32.55|32.39|32.57|32.41|32.54|32.38|7
1652115800000|2022-05-09 17:03:20|32.58|32.42|32.53|32.37|32.58|32.42|32.53|32.37|6
1652115810000|2022-05-09 17:03:30|||||||||1
1652115820000|2022-05-09 17:03:40|32.52|32.36|32.53|32.37|32.53|32.37|32.52|32.36|4
1652115830000|2022-05-09 17:03:50|||||||||4
1652115840000|2022-05-09 17:04:00|32.54|32.38|32.53|32.37|32.54|32.38|32.53|32.37|3
1652115850000|2022-05-09 17:04:10|32.54|32.38|32.58|32.42|32.58|32.42|32.53|32.37|8
1652115860000|2022-05-09 17:04:20|32.6|32.44|32.58|32.42|32.6|32.44|32.58|32.42|21
1652115870000|2022-05-09 17:04:30|32.53|32.37|32.58|32.42|32.58|32.42|32.53|32.37|12
1652115880000|2022-05-09 17:04:40|32.57|32.41|32.58|32.42|32.58|32.42|32.53|32.37|1
1652115890000|2022-05-09 17:04:50|32.59|32.43|32.6|32.44|32.6|32.44|32.58|32.42|4
1652115900000|2022-05-09 17:05:00|32.59|32.43|32.58|32.42|32.6|32.44|32.58|32.42|24
1652115910000|2022-05-09 17:05:10|32.59|32.43|32.6|32.44|32.6|32.44|32.58|32.42|2
1652115920000|2022-05-09 17:05:20|32.59|32.43|32.6|32.44|32.6|32.44|32.58|32.42|3
1652115930000|2022-05-09 17:05:30|32.58|32.42|32.58|32.42|32.58|32.42|32.58|32.42|2
1652115940000|2022-05-09 17:05:40|32.59|32.43|32.58|32.42|32.6|32.44|32.58|32.42|1
1652115960000|2022-05-09 17:06:00|32.6|32.44|32.6|32.44|32.6|32.44|32.59|32.43|46
1652115970000|2022-05-09 17:06:10|32.62|32.46|32.62|32.46|32.65|32.49|32.6|32.44|9
1652115980000|2022-05-09 17:06:20|32.63|32.47|32.63|32.47|32.63|32.47|32.6|32.44|0
1652115990000|2022-05-09 17:06:30|32.62|32.46|32.62|32.46|32.63|32.47|32.6|32.44|1
1652116000000|2022-05-09 17:06:40|32.6|32.44|32.6|32.44|32.62|32.46|32.58|32.42|3
1652116010000|2022-05-09 17:06:50|32.59|32.43|32.53|32.37|32.59|32.43|32.53|32.37|63
1652116020000|2022-05-09 17:07:00|32.58|32.42|32.53|32.37|32.58|32.42|32.53|32.37|9
1652116030000|2022-05-09 17:07:10|32.52|32.36|32.53|32.37|32.53|32.37|32.52|32.36|16
1652116040000|2022-05-09 17:07:20|32.56|32.4|32.53|32.37|32.57|32.41|32.53|32.37|0
1652116050000|2022-05-09 17:07:30|32.54|32.38|32.57|32.41|32.58|32.42|32.53|32.37|14
1652116060000|2022-05-09 17:07:40|32.58|32.42|32.57|32.41|32.58|32.42|32.55|32.39|0
1652116070000|2022-05-09 17:07:50|32.58|32.42|32.54|32.38|32.59|32.43|32.54|32.38|4
1652116080000|2022-05-09 17:08:00|32.53|32.37|32.58|32.42|32.58|32.42|32.53|32.37|7
1652116090000|2022-05-09 17:08:10|32.57|32.41|32.6|32.44|32.6|32.44|32.55|32.39|1
1652116100000|2022-05-09 17:08:20|32.58|32.42|32.6|32.44|32.6|32.44|32.58|32.42|4
1652116110000|2022-05-09 17:08:30|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|12
1652116120000|2022-05-09 17:08:40|32.63|32.47|32.65|32.49|32.65|32.49|32.63|32.47|19
1652116140000|2022-05-09 17:09:00|||||||||1
1652116150000|2022-05-09 17:09:10|32.63|32.47|32.6|32.44|32.63|32.47|32.6|32.44|16
1652116160000|2022-05-09 17:09:20|32.58|32.42|32.6|32.44|32.6|32.44|32.57|32.41|21
1652116170000|2022-05-09 17:09:30|||||||||2
1652116180000|2022-05-09 17:09:40|32.64|32.48|32.65|32.49|32.65|32.49|32.64|32.48|23
1652116190000|2022-05-09 17:09:50|32.64|32.48|32.65|32.49|32.65|32.49|32.6|32.44|11
1652116200000|2022-05-09 17:10:00|32.66|32.5|32.66|32.5|32.7|32.54|32.65|32.49|11
1652116210000|2022-05-09 17:10:10|32.68|32.52|32.7|32.54|32.7|32.54|32.68|32.52|0
1652116220000|2022-05-09 17:10:20|32.65|32.49|32.7|32.54|32.7|32.54|32.65|32.49|8
1652116230000|2022-05-09 17:10:30|32.71|32.55|32.7|32.54|32.71|32.55|32.7|32.54|52
1652116240000|2022-05-09 17:10:40|32.71|32.55|32.71|32.55|32.71|32.55|32.7|32.54|26
1652116250000|2022-05-09 17:10:50|32.7|32.54|32.7|32.54|32.71|32.55|32.7|32.54|2
1652116260000|2022-05-09 17:11:00|32.71|32.55|32.75|32.59|32.75|32.59|32.71|32.55|5
1652116270000|2022-05-09 17:11:10|32.76|32.6|32.75|32.59|32.76|32.6|32.75|32.59|29
1652116280000|2022-05-09 17:11:20|32.71|32.55|32.75|32.59|32.75|32.59|32.71|32.55|12
1652116290000|2022-05-09 17:11:30|32.71|32.55|32.75|32.59|32.75|32.59|32.71|32.55|1
1652116300000|2022-05-09 17:11:40|32.76|32.6|32.75|32.59|32.76|32.6|32.75|32.59|9
1652116310000|2022-05-09 17:11:50|32.71|32.55|32.71|32.55|32.71|32.55|32.71|32.55|10
1652116320000|2022-05-09 17:12:00|32.73|32.57|32.71|32.55|32.75|32.59|32.7|32.54|4
1652116330000|2022-05-09 17:12:10|32.7|32.54|32.65|32.49|32.71|32.55|32.65|32.49|22
1652116340000|2022-05-09 17:12:20|32.63|32.47|32.64|32.48|32.65|32.49|32.63|32.47|10
1652116350000|2022-05-09 17:12:30|32.65|32.49|32.65|32.49|32.68|32.52|32.63|32.47|17
1652116360000|2022-05-09 17:12:40|32.67|32.51|32.63|32.47|32.7|32.54|32.6|32.44|19
1652116370000|2022-05-09 17:12:50|32.65|32.49|32.65|32.49|32.65|32.49|32.64|32.48|4
1652116380000|2022-05-09 17:13:00|32.67|32.51|32.65|32.49|32.67|32.51|32.65|32.49|3
1652116390000|2022-05-09 17:13:10|32.7|32.54|32.67|32.51|32.7|32.54|32.67|32.51|9
1652116400000|2022-05-09 17:13:20|32.7|32.54|32.65|32.49|32.7|32.54|32.65|32.49|6
1652116410000|2022-05-09 17:13:30|32.67|32.51|32.7|32.54|32.7|32.54|32.65|32.49|6
1652116420000|2022-05-09 17:13:40|32.66|32.5|32.63|32.47|32.66|32.5|32.63|32.47|7
1652116430000|2022-05-09 17:13:50|32.64|32.48|32.66|32.5|32.66|32.5|32.64|32.48|65
1652116440000|2022-05-09 17:14:00|32.65|32.49|32.65|32.49|32.66|32.5|32.65|32.49|23
1652116450000|2022-05-09 17:14:10|32.66|32.5|32.66|32.5|32.66|32.5|32.65|32.49|13
1652116460000|2022-05-09 17:14:20|32.68|32.52|32.7|32.54|32.71|32.55|32.68|32.52|35
1652116470000|2022-05-09 17:14:30|32.71|32.55|32.71|32.55|32.73|32.57|32.71|32.55|1
1652116480000|2022-05-09 17:14:40|32.73|32.57|32.71|32.55|32.75|32.59|32.7|32.54|4
1652116490000|2022-05-09 17:14:50|32.7|32.54|32.7|32.54|32.71|32.55|32.7|32.54|4
1652116500000|2022-05-09 17:15:00|32.71|32.55|32.7|32.54|32.71|32.55|32.7|32.54|9
1652116510000|2022-05-09 17:15:10|32.69|32.53|32.65|32.49|32.7|32.54|32.65|32.49|10
1652116520000|2022-05-09 17:15:20|32.64|32.48|32.63|32.47|32.65|32.49|32.63|32.47|4
1652116530000|2022-05-09 17:15:30|32.64|32.48|32.7|32.54|32.7|32.54|32.64|32.48|13
1652116540000|2022-05-09 17:15:40|32.69|32.53|32.62|32.46|32.69|32.53|32.6|32.44|6
1652116550000|2022-05-09 17:15:50|32.63|32.47|32.63|32.47|32.63|32.47|32.6|32.44|0
1652116560000|2022-05-09 17:16:00|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|8
1652116570000|2022-05-09 17:16:10|32.66|32.5|32.7|32.54|32.7|32.54|32.66|32.5|16
1652116580000|2022-05-09 17:16:20|32.66|32.5|32.65|32.49|32.7|32.54|32.65|32.49|15
1652116590000|2022-05-09 17:16:30|32.64|32.48|32.65|32.49|32.65|32.49|32.64|32.48|10
1652116600000|2022-05-09 17:16:40|32.64|32.48|32.58|32.42|32.65|32.49|32.58|32.42|14
1652116610000|2022-05-09 17:16:50|32.6|32.44|32.6|32.44|32.6|32.44|32.59|32.43|1
1652116620000|2022-05-09 17:17:00|32.62|32.46|32.6|32.44|32.62|32.46|32.59|32.43|7
1652116630000|2022-05-09 17:17:10|32.59|32.43|32.59|32.43|32.65|32.49|32.58|32.42|21
1652116640000|2022-05-09 17:17:20|32.58|32.42|32.53|32.37|32.6|32.44|32.53|32.37|12
1652116650000|2022-05-09 17:17:30|32.58|32.42|32.58|32.42|32.58|32.42|32.53|32.37|19
1652116660000|2022-05-09 17:17:40|32.55|32.39|32.58|32.42|32.58|32.42|32.53|32.37|7
1652116670000|2022-05-09 17:17:50|32.55|32.39|32.57|32.41|32.57|32.41|32.53|32.37|1
1652116680000|2022-05-09 17:18:00|32.55|32.39|32.53|32.37|32.57|32.41|32.52|32.36|10
1652116690000|2022-05-09 17:18:10|32.55|32.39|32.58|32.42|32.58|32.42|32.55|32.39|24
1652116700000|2022-05-09 17:18:20|32.56|32.4|32.6|32.44|32.6|32.44|32.55|32.39|9
1652116710000|2022-05-09 17:18:30|32.62|32.46|32.58|32.42|32.62|32.46|32.58|32.42|4
1652116720000|2022-05-09 17:18:40|32.55|32.39|32.55|32.39|32.57|32.41|32.53|32.37|3
1652116730000|2022-05-09 17:18:50|32.57|32.41|32.53|32.37|32.57|32.41|32.53|32.37|1
1652116740000|2022-05-09 17:19:00|32.55|32.39|32.52|32.36|32.55|32.39|32.48|32.32|11
1652116750000|2022-05-09 17:19:10|32.5|32.34|32.52|32.36|32.52|32.36|32.5|32.34|4
1652116760000|2022-05-09 17:19:20|32.53|32.37|32.53|32.37|32.55|32.39|32.53|32.37|11
1652116770000|2022-05-09 17:19:30|32.52|32.36|32.52|32.36|32.52|32.36|32.52|32.36|7
1652116780000|2022-05-09 17:19:40|32.53|32.37|32.53|32.37|32.53|32.37|32.52|32.36|7
1652116790000|2022-05-09 17:19:50|32.55|32.39|32.53|32.37|32.55|32.39|32.53|32.37|4
1652116800000|2022-05-09 17:20:00|32.54|32.38|32.63|32.47|32.65|32.49|32.54|32.38|54
1652116810000|2022-05-09 17:20:10|32.62|32.46|32.7|32.54|32.7|32.54|32.62|32.46|13
1652116820000|2022-05-09 17:20:20|32.68|32.52|32.68|32.52|32.7|32.54|32.66|32.5|1
1652116830000|2022-05-09 17:20:30|32.66|32.5|32.66|32.5|32.7|32.54|32.65|32.49|11
1652116840000|2022-05-09 17:20:40|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|11
1652116860000|2022-05-09 17:21:00|32.63|32.47|32.64|32.48|32.65|32.49|32.6|32.44|4
1652116870000|2022-05-09 17:21:10|32.63|32.47|32.59|32.43|32.63|32.47|32.58|32.42|9
1652116880000|2022-05-09 17:21:20|32.6|32.44|32.58|32.42|32.6|32.44|32.58|32.42|3
1652116890000|2022-05-09 17:21:30|32.59|32.43|32.6|32.44|32.6|32.44|32.58|32.42|21
1652116900000|2022-05-09 17:21:40|32.59|32.43|32.6|32.44|32.6|32.44|32.58|32.42|35
1652116910000|2022-05-09 17:21:50|32.58|32.42|32.6|32.44|32.62|32.46|32.58|32.42|3
1652116920000|2022-05-09 17:22:00|32.62|32.46|32.63|32.47|32.63|32.47|32.6|32.44|17
1652116930000|2022-05-09 17:22:10|32.62|32.46|32.63|32.47|32.63|32.47|32.62|32.46|27
1652116940000|2022-05-09 17:22:20|32.62|32.46|32.64|32.48|32.64|32.48|32.6|32.44|5
1652116950000|2022-05-09 17:22:30|32.65|32.49|32.64|32.48|32.65|32.49|32.63|32.47|3
1652116960000|2022-05-09 17:22:40|32.63|32.47|32.65|32.49|32.65|32.49|32.6|32.44|11
1652116970000|2022-05-09 17:22:50|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|4
1652116980000|2022-05-09 17:23:00|32.65|32.49|32.65|32.49|32.65|32.49|32.64|32.48|9
1652116990000|2022-05-09 17:23:10|32.64|32.48|32.58|32.42|32.65|32.49|32.58|32.42|13
1652117000000|2022-05-09 17:23:20|32.6|32.44|32.6|32.44|32.6|32.44|32.6|32.44|3
1652117010000|2022-05-09 17:23:30|32.59|32.43|32.58|32.42|32.59|32.43|32.58|32.42|14
1652117020000|2022-05-09 17:23:40|32.6|32.44|32.58|32.42|32.6|32.44|32.58|32.42|38
1652117030000|2022-05-09 17:23:50|||||||||9
1652117040000|2022-05-09 17:24:00|32.6|32.44|32.63|32.47|32.63|32.47|32.58|32.42|3
1652117050000|2022-05-09 17:24:10|32.62|32.46|32.53|32.37|32.62|32.46|32.53|32.37|8
1652117060000|2022-05-09 17:24:20|32.55|32.39|32.56|32.4|32.58|32.42|32.55|32.39|14
1652117070000|2022-05-09 17:24:30|32.58|32.42|32.58|32.42|32.58|32.42|32.58|32.42|7
1652117080000|2022-05-09 17:24:40|32.6|32.44|32.58|32.42|32.63|32.47|32.58|32.42|18
1652117090000|2022-05-09 17:24:50|32.57|32.41|32.58|32.42|32.58|32.42|32.57|32.41|6
1652117100000|2022-05-09 17:25:00|32.57|32.41|32.57|32.41|32.58|32.42|32.55|32.39|18
1652117110000|2022-05-09 17:25:10|32.53|32.37|32.47|32.31|32.53|32.37|32.42|32.26|137
1652117120000|2022-05-09 17:25:20|32.48|32.32|32.47|32.31|32.52|32.36|32.47|32.31|17
1652117130000|2022-05-09 17:25:30|32.46|32.3|32.42|32.26|32.47|32.31|32.42|32.26|17
1652117140000|2022-05-09 17:25:40|32.46|32.3|32.42|32.26|32.47|32.31|32.42|32.26|7
1652117150000|2022-05-09 17:25:50|32.46|32.3|32.41|32.25|32.47|32.31|32.41|32.25|13
1652117160000|2022-05-09 17:26:00|32.42|32.26|32.42|32.26|32.42|32.26|32.41|32.25|52
1652117170000|2022-05-09 17:26:10|32.43|32.27|32.48|32.32|32.48|32.32|32.43|32.27|9
1652117180000|2022-05-09 17:26:20|32.52|32.36|32.52|32.36|32.53|32.37|32.5|32.34|27
1652117190000|2022-05-09 17:26:30|32.48|32.32|32.48|32.32|32.52|32.36|32.48|32.32|6
1652117200000|2022-05-09 17:26:40|32.5|32.34|32.5|32.34|32.52|32.36|32.48|32.32|7
1652117210000|2022-05-09 17:26:50|32.52|32.36|32.47|32.31|32.52|32.36|32.43|32.27|3
1652117220000|2022-05-09 17:27:00|32.43|32.27|32.42|32.26|32.45|32.29|32.42|32.26|38
1652117230000|2022-05-09 17:27:10|||||||||35
1652117240000|2022-05-09 17:27:20|32.45|32.29|32.45|32.29|32.47|32.31|32.43|32.27|5
1652117250000|2022-05-09 17:27:30|32.47|32.31|32.42|32.26|32.47|32.31|32.41|32.25|6
1652117260000|2022-05-09 17:27:40|32.41|32.25|32.41|32.25|32.42|32.26|32.39|32.23|19
1652117270000|2022-05-09 17:27:50|32.39|32.23|32.42|32.26|32.42|32.26|32.39|32.23|7
1652117280000|2022-05-09 17:28:00|32.43|32.27|32.47|32.31|32.47|32.31|32.42|32.26|44
1652117290000|2022-05-09 17:28:10|32.48|32.32|32.47|32.31|32.52|32.36|32.47|32.31|13
1652117300000|2022-05-09 17:28:20|32.48|32.32|32.52|32.36|32.52|32.36|32.47|32.31|1
1652117310000|2022-05-09 17:28:30|32.48|32.32|32.44|32.28|32.52|32.36|32.44|32.28|11
1652117320000|2022-05-09 17:28:40|32.42|32.26|32.42|32.26|32.44|32.28|32.41|32.25|39
1652117330000|2022-05-09 17:28:50|32.41|32.25|32.42|32.26|32.42|32.26|32.41|32.25|7
1652117340000|2022-05-09 17:29:00|32.41|32.25|32.39|32.23|32.41|32.25|32.36|32.2|35
1652117350000|2022-05-09 17:29:10|32.41|32.25|32.41|32.25|32.41|32.25|32.37|32.21|1
1652117360000|2022-05-09 17:29:20|32.37|32.21|32.26|32.1|32.39|32.23|32.26|32.1|32
1652117370000|2022-05-09 17:29:30|32.3|32.14|32.32|32.16|32.32|32.16|32.3|32.14|33
1652117380000|2022-05-09 17:29:40|32.31|32.15|32.31|32.15|32.34|32.18|32.31|32.15|17
1652117390000|2022-05-09 17:29:50|32.32|32.16|32.32|32.16|32.36|32.2|32.31|32.15|12
1652117400000|2022-05-09 17:30:00|32.34|32.18|32.3|32.14|32.34|32.18|32.26|32.1|15
1652117410000|2022-05-09 17:30:10|32.31|32.15|32.25|32.09|32.31|32.15|32.25|32.09|20
1652117420000|2022-05-09 17:30:20|32.26|32.1|32.2|32.04|32.26|32.1|32.2|32.04|59
1652117430000|2022-05-09 17:30:30|32.23|32.07|32.19|32.03|32.23|32.07|32.18|32.02|15
1652117440000|2022-05-09 17:30:40|32.2|32.04|32.2|32.04|32.21|32.05|32.19|32.03|7
1652117450000|2022-05-09 17:30:50|32.19|32.03|32.2|32.04|32.2|32.04|32.16|32|15
1652117460000|2022-05-09 17:31:00|32.18|32.02|32.2|32.04|32.2|32.04|32.18|32.02|10
1652117470000|2022-05-09 17:31:10|32.19|32.03|32.18|32.02|32.19|32.03|32.15|31.99|10
1652117480000|2022-05-09 17:31:20|32.19|32.03|32.18|32.02|32.19|32.03|32.15|31.99|8
1652117490000|2022-05-09 17:31:30|32.2|32.04|32.2|32.04|32.2|32.04|32.18|32.02|9
1652117500000|2022-05-09 17:31:40|32.23|32.07|32.25|32.09|32.26|32.1|32.21|32.05|29
1652117510000|2022-05-09 17:31:50|32.24|32.08|32.23|32.07|32.25|32.09|32.2|32.04|4
1652117520000|2022-05-09 17:32:00|32.24|32.08|32.25|32.09|32.3|32.14|32.24|32.08|14
1652117530000|2022-05-09 17:32:10|32.27|32.11|32.3|32.14|32.3|32.14|32.25|32.09|15
1652117540000|2022-05-09 17:32:20|32.31|32.15|32.31|32.15|32.31|32.15|32.3|32.14|11
1652117550000|2022-05-09 17:32:30|32.32|32.16|32.35|32.19|32.36|32.2|32.31|32.15|10
1652117560000|2022-05-09 17:32:40|32.33|32.17|32.36|32.2|32.36|32.2|32.31|32.15|2
1652117580000|2022-05-09 17:33:00|32.37|32.21|32.47|32.31|32.47|32.31|32.37|32.21|53
1652117590000|2022-05-09 17:33:10|32.46|32.3|32.47|32.31|32.47|32.31|32.46|32.3|23
1652117600000|2022-05-09 17:33:20|32.46|32.3|32.47|32.31|32.47|32.31|32.46|32.3|10
1652117610000|2022-05-09 17:33:30|32.48|32.32|32.47|32.31|32.5|32.34|32.47|32.31|46
1652117620000|2022-05-09 17:33:40|32.48|32.32|32.47|32.31|32.48|32.32|32.42|32.26|7
1652117630000|2022-05-09 17:33:50|32.45|32.29|32.47|32.31|32.47|32.31|32.42|32.26|3
1652117640000|2022-05-09 17:34:00|32.42|32.26|32.42|32.26|32.45|32.29|32.42|32.26|8
1652117650000|2022-05-09 17:34:10|32.45|32.29|32.47|32.31|32.47|32.31|32.42|32.26|8
1652117660000|2022-05-09 17:34:20|||||||||9
1652117670000|2022-05-09 17:34:30|32.52|32.36|32.52|32.36|32.57|32.41|32.52|32.36|49
1652117680000|2022-05-09 17:34:40|32.53|32.37|32.53|32.37|32.57|32.41|32.52|32.36|16
1652117690000|2022-05-09 17:34:50|32.52|32.36|32.53|32.37|32.55|32.39|32.52|32.36|18
1652117700000|2022-05-09 17:35:00|32.57|32.41|32.53|32.37|32.57|32.41|32.52|32.36|7
1652117710000|2022-05-09 17:35:10|32.55|32.39|32.55|32.39|32.57|32.41|32.53|32.37|5
1652117720000|2022-05-09 17:35:20|32.57|32.41|32.53|32.37|32.57|32.41|32.52|32.36|5
1652117730000|2022-05-09 17:35:30|32.55|32.39|32.57|32.41|32.57|32.41|32.53|32.37|4
1652117740000|2022-05-09 17:35:40|32.53|32.37|32.57|32.41|32.57|32.41|32.53|32.37|8
1652117750000|2022-05-09 17:35:50|32.55|32.39|32.57|32.41|32.57|32.41|32.52|32.36|6
1652117760000|2022-05-09 17:36:00|32.58|32.42|32.57|32.41|32.58|32.42|32.57|32.41|24
1652117770000|2022-05-09 17:36:10|32.58|32.42|32.58|32.42|32.6|32.44|32.58|32.42|4
1652117780000|2022-05-09 17:36:20|32.57|32.41|32.58|32.42|32.58|32.42|32.57|32.41|6
1652117790000|2022-05-09 17:36:30|32.57|32.41|32.57|32.41|32.57|32.41|32.55|32.39|1
1652117800000|2022-05-09 17:36:40|32.56|32.4|32.53|32.37|32.56|32.4|32.52|32.36|14
1652117810000|2022-05-09 17:36:50|32.55|32.39|32.57|32.41|32.57|32.41|32.55|32.39|3
1652117820000|2022-05-09 17:37:00|32.58|32.42|32.58|32.42|32.62|32.46|32.58|32.42|5
1652117830000|2022-05-09 17:37:10|32.6|32.44|32.58|32.42|32.6|32.44|32.57|32.41|9
1652117840000|2022-05-09 17:37:20|32.57|32.41|32.58|32.42|32.6|32.44|32.57|32.41|2
1652117850000|2022-05-09 17:37:30|32.6|32.44|32.63|32.47|32.63|32.47|32.6|32.44|5
1652117860000|2022-05-09 17:37:40|||||||||7
1652117870000|2022-05-09 17:37:50|32.62|32.46|32.63|32.47|32.63|32.47|32.62|32.46|1
1652117880000|2022-05-09 17:38:00|||||||||1
1652117890000|2022-05-09 17:38:10|||||||||16
1652117900000|2022-05-09 17:38:20|32.65|32.49|32.63|32.47|32.68|32.52|32.63|32.47|11
1652117910000|2022-05-09 17:38:30|32.65|32.49|32.63|32.47|32.65|32.49|32.63|32.47|0
1652117920000|2022-05-09 17:38:40|32.67|32.51|32.67|32.51|32.68|32.52|32.63|32.47|35
1652117930000|2022-05-09 17:38:50|32.68|32.52|32.65|32.49|32.68|32.52|32.65|32.49|5
1652117940000|2022-05-09 17:39:00|32.63|32.47|32.62|32.46|32.63|32.47|32.62|32.46|5
1652117950000|2022-05-09 17:39:10|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|7
1652117960000|2022-05-09 17:39:20|32.62|32.46|32.58|32.42|32.63|32.47|32.57|32.41|31
1652117970000|2022-05-09 17:39:30|32.6|32.44|32.62|32.46|32.62|32.46|32.58|32.42|2
1652117980000|2022-05-09 17:39:40|32.63|32.47|32.62|32.46|32.63|32.47|32.62|32.46|15
1652117990000|2022-05-09 17:39:50|32.6|32.44|32.58|32.42|32.6|32.44|32.57|32.41|20
1652118000000|2022-05-09 17:40:00|32.62|32.46|32.62|32.46|32.62|32.46|32.58|32.42|3
1652118010000|2022-05-09 17:40:10|||||||||1
1652118020000|2022-05-09 17:40:20|32.61|32.45|32.57|32.41|32.61|32.45|32.57|32.41|26
1652118030000|2022-05-09 17:40:30|32.56|32.4|32.57|32.41|32.57|32.41|32.56|32.4|18
1652118040000|2022-05-09 17:40:40|||||||||2
1652118050000|2022-05-09 17:40:50|32.56|32.4|32.52|32.36|32.56|32.4|32.51|32.35|4
1652118060000|2022-05-09 17:41:00|32.54|32.38|32.51|32.35|32.54|32.38|32.51|32.35|1
1652118070000|2022-05-09 17:41:10|32.46|32.3|32.46|32.3|32.46|32.3|32.41|32.25|55
1652118080000|2022-05-09 17:41:20|32.47|32.31|32.46|32.3|32.47|32.31|32.46|32.3|10
1652118090000|2022-05-09 17:41:30|32.47|32.31|32.43|32.27|32.47|32.31|32.41|32.25|24
1652118100000|2022-05-09 17:41:40|32.41|32.25|32.46|32.3|32.46|32.3|32.41|32.25|7
1652118110000|2022-05-09 17:41:50|32.45|32.29|32.41|32.25|32.45|32.29|32.38|32.22|10
1652118120000|2022-05-09 17:42:00|32.4|32.24|32.41|32.25|32.41|32.25|32.36|32.2|12
1652118130000|2022-05-09 17:42:10|32.4|32.24|32.4|32.24|32.41|32.25|32.38|32.22|8
1652118140000|2022-05-09 17:42:20|32.38|32.22|32.41|32.25|32.41|32.25|32.38|32.22|4
1652118150000|2022-05-09 17:42:30|32.4|32.24|32.4|32.24|32.4|32.24|32.4|32.24|1
1652118160000|2022-05-09 17:42:40|32.38|32.22|32.35|32.19|32.38|32.22|32.34|32.18|36
1652118170000|2022-05-09 17:42:50|32.36|32.2|32.36|32.2|32.4|32.24|32.35|32.19|1
1652118180000|2022-05-09 17:43:00|32.38|32.22|32.3|32.14|32.38|32.22|32.3|32.14|9
1652118190000|2022-05-09 17:43:10|32.29|32.13|32.3|32.14|32.31|32.15|32.28|32.12|12
1652118200000|2022-05-09 17:43:20|32.31|32.15|32.35|32.19|32.35|32.19|32.3|32.14|14
1652118210000|2022-05-09 17:43:30|32.31|32.15|32.3|32.14|32.33|32.17|32.3|32.14|4
1652118220000|2022-05-09 17:43:40|32.29|32.13|32.28|32.12|32.3|32.14|32.23|32.07|17
1652118230000|2022-05-09 17:43:50|32.3|32.14|32.3|32.14|32.3|32.14|32.25|32.09|3
1652118240000|2022-05-09 17:44:00|32.29|32.13|32.28|32.12|32.3|32.14|32.26|32.1|9
1652118250000|2022-05-09 17:44:10|32.26|32.1|32.3|32.14|32.3|32.14|32.26|32.1|5
1652118260000|2022-05-09 17:44:20|32.28|32.12|32.28|32.12|32.28|32.12|32.26|32.1|44
1652118270000|2022-05-09 17:44:30|32.26|32.1|32.23|32.07|32.28|32.12|32.23|32.07|24
1652118280000|2022-05-09 17:44:40|32.25|32.09|32.24|32.08|32.25|32.09|32.24|32.08|7
1652118290000|2022-05-09 17:44:50|32.23|32.07|32.23|32.07|32.24|32.08|32.23|32.07|3
1652118300000|2022-05-09 17:45:00|32.18|32.02|32.18|32.02|32.2|32.04|32.18|32.02|13
1652118310000|2022-05-09 17:45:10|32.19|32.03|32.18|32.02|32.19|32.03|32.17|32.01|47
1652118320000|2022-05-09 17:45:20|32.19|32.03|32.23|32.07|32.23|32.07|32.18|32.02|6
1652118330000|2022-05-09 17:45:30|32.25|32.09|32.21|32.05|32.25|32.09|32.2|32.04|18
1652118340000|2022-05-09 17:45:40|32.23|32.07|32.23|32.07|32.24|32.08|32.19|32.03|5
1652118350000|2022-05-09 17:45:50|32.25|32.09|32.3|32.14|32.3|32.14|32.24|32.08|11
1652118360000|2022-05-09 17:46:00|32.28|32.12|32.3|32.14|32.3|32.14|32.25|32.09|11
1652118370000|2022-05-09 17:46:10|32.31|32.15|32.3|32.14|32.31|32.15|32.3|32.14|4
1652118380000|2022-05-09 17:46:20|32.31|32.15|32.3|32.14|32.31|32.15|32.3|32.14|7
1652118390000|2022-05-09 17:46:30|32.31|32.15|32.3|32.14|32.31|32.15|32.3|32.14|4
1652118400000|2022-05-09 17:46:40|||||||||2
1652118410000|2022-05-09 17:46:50|32.31|32.15|32.31|32.15|32.31|32.15|32.3|32.14|2
1652118420000|2022-05-09 17:47:00|32.35|32.19|32.4|32.24|32.41|32.25|32.35|32.19|27
1652118430000|2022-05-09 17:47:10|32.38|32.22|32.35|32.19|32.4|32.24|32.35|32.19|23
1652118450000|2022-05-09 17:47:30|32.3|32.14|32.3|32.14|32.3|32.14|32.28|32.12|14
1652118460000|2022-05-09 17:47:40|32.29|32.13|32.23|32.07|32.3|32.14|32.23|32.07|7
1652118470000|2022-05-09 17:47:50|32.21|32.05|32.19|32.03|32.23|32.07|32.19|32.03|23
1652118480000|2022-05-09 17:48:00|32.18|32.02|32.21|32.05|32.21|32.05|32.18|32.02|41
1652118490000|2022-05-09 17:48:10|32.23|32.07|32.2|32.04|32.23|32.07|32.19|32.03|7
1652118500000|2022-05-09 17:48:20|32.23|32.07|32.2|32.04|32.25|32.09|32.2|32.04|0
1652118510000|2022-05-09 17:48:30|32.21|32.05|32.2|32.04|32.21|32.05|32.2|32.04|2
1652118520000|2022-05-09 17:48:40|32.23|32.07|32.25|32.09|32.25|32.09|32.23|32.07|11
1652118530000|2022-05-09 17:48:50|32.26|32.1|32.26|32.1|32.3|32.14|32.26|32.1|11
1652118540000|2022-05-09 17:49:00|32.3|32.14|32.3|32.14|32.31|32.15|32.25|32.09|33
1652118550000|2022-05-09 17:49:10|32.31|32.15|32.31|32.15|32.35|32.19|32.3|32.14|19
1652118560000|2022-05-09 17:49:20|32.33|32.17|32.35|32.19|32.36|32.2|32.31|32.15|26
1652118570000|2022-05-09 17:49:30|32.31|32.15|32.31|32.15|32.35|32.19|32.3|32.14|21
1652118580000|2022-05-09 17:49:40|32.33|32.17|32.33|32.17|32.35|32.19|32.3|32.14|17
1652118590000|2022-05-09 17:49:50|32.35|32.19|32.31|32.15|32.35|32.19|32.31|32.15|0
1652118600000|2022-05-09 17:50:00|32.33|32.17|32.35|32.19|32.35|32.19|32.33|32.17|11
1652118610000|2022-05-09 17:50:10|32.33|32.17|32.3|32.14|32.33|32.17|32.3|32.14|27
1652118620000|2022-05-09 17:50:20|32.31|32.15|32.31|32.15|32.31|32.15|32.31|32.15|17
1652118630000|2022-05-09 17:50:30|32.3|32.14|32.3|32.14|32.35|32.19|32.3|32.14|2
1652118640000|2022-05-09 17:50:40|||||||||8
1652118650000|2022-05-09 17:50:50|32.31|32.15|32.35|32.19|32.35|32.19|32.31|32.15|15
1652118660000|2022-05-09 17:51:00|32.36|32.2|32.36|32.2|32.36|32.2|32.35|32.19|1
1652118670000|2022-05-09 17:51:10|32.38|32.22|32.41|32.25|32.41|32.25|32.36|32.2|17
1652118680000|2022-05-09 17:51:20|32.42|32.26|32.41|32.25|32.42|32.26|32.41|32.25|5
1652118690000|2022-05-09 17:51:30|32.42|32.26|32.46|32.3|32.46|32.3|32.42|32.26|1
1652118700000|2022-05-09 17:51:40|32.47|32.31|32.47|32.31|32.47|32.31|32.46|32.3|13
1652118710000|2022-05-09 17:51:50|32.49|32.33|32.47|32.31|32.49|32.33|32.47|32.31|1
1652118720000|2022-05-09 17:52:00|32.49|32.33|32.51|32.35|32.52|32.36|32.47|32.31|35
1652118730000|2022-05-09 17:52:10|32.52|32.36|32.52|32.36|32.54|32.38|32.52|32.36|16
1652118750000|2022-05-09 17:52:30|||||||||4
1652118760000|2022-05-09 17:52:40|||||||||1
1652118770000|2022-05-09 17:52:50|32.53|32.37|32.57|32.41|32.57|32.41|32.53|32.37|2
1652118790000|2022-05-09 17:53:10|32.56|32.4|32.57|32.41|32.57|32.41|32.56|32.4|53
1652118820000|2022-05-09 17:53:40|32.59|32.43|32.6|32.44|32.62|32.46|32.57|32.41|14
1652118830000|2022-05-09 17:53:50|32.62|32.46|32.58|32.42|32.62|32.46|32.58|32.42|0
1652118840000|2022-05-09 17:54:00|32.6|32.44|32.63|32.47|32.68|32.52|32.6|32.44|7
1652118850000|2022-05-09 17:54:10|32.65|32.49|32.67|32.51|32.68|32.52|32.63|32.47|31
1652118860000|2022-05-09 17:54:20|32.68|32.52|32.68|32.52|32.68|32.52|32.65|32.49|3
1652118870000|2022-05-09 17:54:30|32.67|32.51|32.63|32.47|32.67|32.51|32.63|32.47|27
1652118880000|2022-05-09 17:54:40|32.64|32.48|32.63|32.47|32.68|32.52|32.63|32.47|23
1652118890000|2022-05-09 17:54:50|||||||||5
1652118900000|2022-05-09 17:55:00|32.64|32.48|32.63|32.47|32.64|32.48|32.63|32.47|4
1652118910000|2022-05-09 17:55:10|32.65|32.49|32.63|32.47|32.65|32.49|32.63|32.47|40
1652118920000|2022-05-09 17:55:20|32.6|32.44|32.58|32.42|32.63|32.47|32.58|32.42|21
1652118930000|2022-05-09 17:55:30|32.57|32.41|32.55|32.39|32.57|32.41|32.53|32.37|12
1652118940000|2022-05-09 17:55:40|32.53|32.37|32.58|32.42|32.58|32.42|32.52|32.36|9
1652118950000|2022-05-09 17:55:50|32.57|32.41|32.58|32.42|32.58|32.42|32.57|32.41|1
1652118960000|2022-05-09 17:56:00|32.57|32.41|32.55|32.39|32.57|32.41|32.53|32.37|1
1652118970000|2022-05-09 17:56:10|32.53|32.37|32.55|32.39|32.55|32.39|32.52|32.36|11
1652118980000|2022-05-09 17:56:20|32.57|32.41|32.52|32.36|32.57|32.41|32.52|32.36|1
1652118990000|2022-05-09 17:56:30|32.53|32.37|32.52|32.36|32.53|32.37|32.52|32.36|10
1652119000000|2022-05-09 17:56:40|32.53|32.37|32.57|32.41|32.57|32.41|32.53|32.37|10
1652119010000|2022-05-09 17:56:50|32.56|32.4|32.52|32.36|32.56|32.4|32.52|32.36|11
1652119020000|2022-05-09 17:57:00|32.53|32.37|32.52|32.36|32.55|32.39|32.52|32.36|6
1652119030000|2022-05-09 17:57:10|32.5|32.34|32.47|32.31|32.5|32.34|32.46|32.3|54
1652119040000|2022-05-09 17:57:20|32.46|32.3|32.42|32.26|32.47|32.31|32.36|32.2|29
1652119050000|2022-05-09 17:57:30|32.44|32.28|32.42|32.26|32.46|32.3|32.42|32.26|1
1652119060000|2022-05-09 17:57:40|32.44|32.28|32.36|32.2|32.44|32.28|32.36|32.2|6
1652119070000|2022-05-09 17:57:50|32.38|32.22|32.36|32.2|32.39|32.23|32.36|32.2|28
1652119080000|2022-05-09 17:58:00|32.41|32.25|32.42|32.26|32.46|32.3|32.41|32.25|8
1652119090000|2022-05-09 17:58:10|32.46|32.3|32.44|32.28|32.47|32.31|32.44|32.28|11
1652119100000|2022-05-09 17:58:20|32.46|32.3|32.41|32.25|32.46|32.3|32.41|32.25|10
1652119110000|2022-05-09 17:58:30|32.42|32.26|32.41|32.25|32.42|32.26|32.41|32.25|1
1652119120000|2022-05-09 17:58:40|32.42|32.26|32.42|32.26|32.44|32.28|32.41|32.25|4
1652119130000|2022-05-09 17:58:50|32.41|32.25|32.36|32.2|32.42|32.26|32.36|32.2|15
1652119140000|2022-05-09 17:59:00|32.39|32.23|32.36|32.2|32.41|32.25|32.36|32.2|7
1652119150000|2022-05-09 17:59:10|32.35|32.19|32.4|32.24|32.41|32.25|32.35|32.19|29
1652119160000|2022-05-09 17:59:20|32.41|32.25|32.36|32.2|32.41|32.25|32.36|32.2|4
1652119170000|2022-05-09 17:59:30|32.41|32.25|32.36|32.2|32.41|32.25|32.36|32.2|7
1652119180000|2022-05-09 17:59:40|32.38|32.22|32.41|32.25|32.41|32.25|32.36|32.2|2
1652119190000|2022-05-09 17:59:50|32.4|32.24|32.41|32.25|32.41|32.25|32.4|32.24|0
1652119200000|2022-05-09 18:00:00|32.36|32.2|32.36|32.2|32.36|32.2|32.36|32.2|24
1652119210000|2022-05-09 18:00:10|32.39|32.23|32.41|32.25|32.41|32.25|32.36|32.2|5
1652119220000|2022-05-09 18:00:20|32.4|32.24|32.31|32.15|32.41|32.25|32.31|32.15|10
1652119230000|2022-05-09 18:00:30|32.35|32.19|32.36|32.2|32.36|32.2|32.31|32.15|2
1652119240000|2022-05-09 18:00:40|32.35|32.19|32.35|32.19|32.36|32.2|32.35|32.19|2
1652119250000|2022-05-09 18:00:50|32.31|32.15|32.35|32.19|32.35|32.19|32.31|32.15|6
1652119260000|2022-05-09 18:01:00|32.33|32.17|32.3|32.14|32.33|32.17|32.28|32.12|5
1652119270000|2022-05-09 18:01:10|32.31|32.15|32.3|32.14|32.31|32.15|32.3|32.14|50
1652119280000|2022-05-09 18:01:20|32.31|32.15|32.3|32.14|32.31|32.15|32.26|32.1|2
1652119290000|2022-05-09 18:01:30|32.31|32.15|32.31|32.15|32.31|32.15|32.3|32.14|12
1652119300000|2022-05-09 18:01:40|32.3|32.14|32.31|32.15|32.31|32.15|32.3|32.14|8
1652119310000|2022-05-09 18:01:50|32.3|32.14|32.3|32.14|32.3|32.14|32.25|32.09|27
1652119320000|2022-05-09 18:02:00|||||||||2
1652119330000|2022-05-09 18:02:10|32.29|32.13|32.3|32.14|32.3|32.14|32.25|32.09|3
1652119340000|2022-05-09 18:02:20|32.28|32.12|32.3|32.14|32.3|32.14|32.25|32.09|8
1652119350000|2022-05-09 18:02:30|32.26|32.1|32.3|32.14|32.3|32.14|32.26|32.1|11
1652119360000|2022-05-09 18:02:40|32.31|32.15|32.35|32.19|32.36|32.2|32.31|32.15|9
1652119370000|2022-05-09 18:02:50|32.33|32.17|32.35|32.19|32.36|32.2|32.31|32.15|3
1652119380000|2022-05-09 18:03:00|32.36|32.2|32.35|32.19|32.36|32.2|32.35|32.19|5
1652119390000|2022-05-09 18:03:10|32.33|32.17|32.33|32.17|32.35|32.19|32.3|32.14|9
1652119400000|2022-05-09 18:03:20|32.31|32.15|32.31|32.15|32.35|32.19|32.28|32.12|22
1652119410000|2022-05-09 18:03:30|32.3|32.14|32.36|32.2|32.36|32.2|32.3|32.14|21
1652119420000|2022-05-09 18:03:40|32.35|32.19|32.35|32.19|32.4|32.24|32.35|32.19|14
1652119430000|2022-05-09 18:03:50|32.36|32.2|32.36|32.2|32.38|32.22|32.35|32.19|2
1652119440000|2022-05-09 18:04:00|32.38|32.22|32.36|32.2|32.38|32.22|32.35|32.19|58
1652119450000|2022-05-09 18:04:10|32.38|32.22|32.36|32.2|32.39|32.23|32.36|32.2|14
1652119460000|2022-05-09 18:04:20|32.35|32.19|32.35|32.19|32.36|32.2|32.35|32.19|10
1652119470000|2022-05-09 18:04:30|32.36|32.2|32.36|32.2|32.36|32.2|32.35|32.19|3
1652119480000|2022-05-09 18:04:40|32.38|32.22|32.36|32.2|32.38|32.22|32.36|32.2|2
1652119490000|2022-05-09 18:04:50|32.35|32.19|32.35|32.19|32.36|32.2|32.35|32.19|13
1652119500000|2022-05-09 18:05:00|32.33|32.17|32.31|32.15|32.35|32.19|32.3|32.14|5
1652119510000|2022-05-09 18:05:10|32.33|32.17|32.3|32.14|32.33|32.17|32.25|32.09|25
1652119520000|2022-05-09 18:05:20|||||||||35
1652119530000|2022-05-09 18:05:30|32.31|32.15|32.3|32.14|32.31|32.15|32.3|32.14|3
1652119540000|2022-05-09 18:05:40|32.31|32.15|32.31|32.15|32.33|32.17|32.3|32.14|1
1652119550000|2022-05-09 18:05:50|32.33|32.17|32.36|32.2|32.36|32.2|32.31|32.15|8
1652119560000|2022-05-09 18:06:00|32.35|32.19|32.36|32.2|32.36|32.2|32.35|32.19|9
1652119570000|2022-05-09 18:06:10|32.35|32.19|32.36|32.2|32.36|32.2|32.35|32.19|7
1652119580000|2022-05-09 18:06:20|32.35|32.19|32.36|32.2|32.36|32.2|32.35|32.19|3
1652119590000|2022-05-09 18:06:30|32.39|32.23|32.36|32.2|32.39|32.23|32.36|32.2|6
1652119600000|2022-05-09 18:06:40|32.37|32.21|32.42|32.26|32.42|32.26|32.36|32.2|55
1652119610000|2022-05-09 18:06:50|32.41|32.25|32.47|32.31|32.47|32.31|32.41|32.25|8
1652119620000|2022-05-09 18:07:00|32.42|32.26|32.42|32.26|32.42|32.26|32.42|32.26|57
1652119630000|2022-05-09 18:07:10|32.45|32.29|32.42|32.26|32.47|32.31|32.42|32.26|11
1652119640000|2022-05-09 18:07:20|32.41|32.25|32.36|32.2|32.41|32.25|32.36|32.2|15
1652119650000|2022-05-09 18:07:30|32.39|32.23|32.39|32.23|32.39|32.23|32.39|32.23|39
1652119660000|2022-05-09 18:07:40|32.41|32.25|32.41|32.25|32.41|32.25|32.39|32.23|1
1652119670000|2022-05-09 18:07:50|32.37|32.21|32.41|32.25|32.41|32.25|32.37|32.21|0
1652119680000|2022-05-09 18:08:00|32.42|32.26|32.44|32.28|32.44|32.28|32.42|32.26|4
1652119690000|2022-05-09 18:08:10|32.42|32.26|32.41|32.25|32.42|32.26|32.41|32.25|8
1652119700000|2022-05-09 18:08:20|32.4|32.24|32.41|32.25|32.41|32.25|32.38|32.22|15
1652119710000|2022-05-09 18:08:30|32.42|32.26|32.44|32.28|32.46|32.3|32.42|32.26|8
1652119720000|2022-05-09 18:08:40|32.42|32.26|32.41|32.25|32.44|32.28|32.41|32.25|6
1652119730000|2022-05-09 18:08:50|32.42|32.26|32.46|32.3|32.46|32.3|32.42|32.26|2
1652119740000|2022-05-09 18:09:00|32.47|32.31|32.47|32.31|32.47|32.31|32.46|32.3|23
1652119750000|2022-05-09 18:09:10|32.52|32.36|32.52|32.36|32.52|32.36|32.52|32.36|28
1652119760000|2022-05-09 18:09:20|32.5|32.34|32.46|32.3|32.5|32.34|32.42|32.26|39
1652119770000|2022-05-09 18:09:30|32.47|32.31|32.42|32.26|32.47|32.31|32.41|32.25|8
1652119780000|2022-05-09 18:09:40|32.41|32.25|32.43|32.27|32.45|32.29|32.41|32.25|8
1652119790000|2022-05-09 18:09:50|32.45|32.29|32.47|32.31|32.47|32.31|32.42|32.26|15
1652119800000|2022-05-09 18:10:00|32.48|32.32|32.52|32.36|32.53|32.37|32.48|32.32|38
1652119810000|2022-05-09 18:10:10|32.53|32.37|32.52|32.36|32.53|32.37|32.48|32.32|4
1652119820000|2022-05-09 18:10:20|32.48|32.32|32.53|32.37|32.53|32.37|32.48|32.32|7
1652119830000|2022-05-09 18:10:30|32.52|32.36|32.53|32.37|32.53|32.37|32.52|32.36|7
1652119840000|2022-05-09 18:10:40|32.52|32.36|32.53|32.37|32.53|32.37|32.48|32.32|5
1652119850000|2022-05-09 18:10:50|||||||||3
1652119860000|2022-05-09 18:11:00|32.5|32.34|32.47|32.31|32.53|32.37|32.47|32.31|8
1652119870000|2022-05-09 18:11:10|32.48|32.32|32.43|32.27|32.48|32.32|32.42|32.26|7
1652119880000|2022-05-09 18:11:20|32.47|32.31|32.48|32.32|32.48|32.32|32.47|32.31|2
1652119890000|2022-05-09 18:11:30|32.47|32.31|32.48|32.32|32.48|32.32|32.47|32.31|15
1652119900000|2022-05-09 18:11:40|32.5|32.34|32.48|32.32|32.53|32.37|32.48|32.32|9
1652119910000|2022-05-09 18:11:50|32.52|32.36|32.48|32.32|32.52|32.36|32.48|32.32|2
1652119920000|2022-05-09 18:12:00|32.47|32.31|32.47|32.31|32.47|32.31|32.43|32.27|4
1652119930000|2022-05-09 18:12:10|32.45|32.29|32.43|32.27|32.45|32.29|32.43|32.27|7
1652119940000|2022-05-09 18:12:20|32.42|32.26|32.42|32.26|32.42|32.26|32.42|32.26|1
1652119950000|2022-05-09 18:12:30|32.43|32.27|32.47|32.31|32.47|32.31|32.42|32.26|4
1652119960000|2022-05-09 18:12:40|32.45|32.29|32.42|32.26|32.45|32.29|32.42|32.26|5
1652119970000|2022-05-09 18:12:50|32.41|32.25|32.32|32.16|32.42|32.26|32.31|32.15|86
1652119980000|2022-05-09 18:13:00|32.34|32.18|32.31|32.15|32.36|32.2|32.31|32.15|43
1652119990000|2022-05-09 18:13:10|32.3|32.14|32.31|32.15|32.31|32.15|32.26|32.1|24
1652120000000|2022-05-09 18:13:20|32.32|32.16|32.36|32.2|32.36|32.2|32.32|32.16|4
1652120010000|2022-05-09 18:13:30|32.37|32.21|32.42|32.26|32.42|32.26|32.37|32.21|9
1652120020000|2022-05-09 18:13:40|32.44|32.28|32.45|32.29|32.45|32.29|32.42|32.26|3
1652120030000|2022-05-09 18:13:50|32.43|32.27|32.42|32.26|32.43|32.27|32.42|32.26|6
1652120040000|2022-05-09 18:14:00|32.43|32.27|32.45|32.29|32.47|32.31|32.43|32.27|7
1652120050000|2022-05-09 18:14:10|32.47|32.31|32.48|32.32|32.48|32.32|32.45|32.29|13
1652120060000|2022-05-09 18:14:20|32.47|32.31|32.47|32.31|32.48|32.32|32.47|32.31|1
1652120070000|2022-05-09 18:14:30|32.46|32.3|32.47|32.31|32.47|32.31|32.44|32.28|17
1652120080000|2022-05-09 18:14:40|32.46|32.3|32.47|32.31|32.47|32.31|32.46|32.3|5
1652120090000|2022-05-09 18:14:50|32.46|32.3|32.47|32.31|32.47|32.31|32.42|32.26|7
1652120100000|2022-05-09 18:15:00|32.46|32.3|32.41|32.25|32.46|32.3|32.36|32.2|33
1652120110000|2022-05-09 18:15:10|32.42|32.26|32.36|32.2|32.42|32.26|32.36|32.2|25
1652120120000|2022-05-09 18:15:20|32.37|32.21|32.42|32.26|32.42|32.26|32.37|32.21|8
1652120130000|2022-05-09 18:15:30|32.41|32.25|32.42|32.26|32.42|32.26|32.41|32.25|4
1652120140000|2022-05-09 18:15:40|32.41|32.25|32.41|32.25|32.41|32.25|32.36|32.2|7
1652120150000|2022-05-09 18:15:50|32.37|32.21|32.41|32.25|32.41|32.25|32.37|32.21|2
1652120160000|2022-05-09 18:16:00|32.39|32.23|32.36|32.2|32.41|32.25|32.36|32.2|2
1652120170000|2022-05-09 18:16:10|32.35|32.19|32.36|32.2|32.38|32.22|32.35|32.19|18
1652120180000|2022-05-09 18:16:20|32.38|32.22|32.36|32.2|32.38|32.22|32.36|32.2|0
1652120190000|2022-05-09 18:16:30|32.35|32.19|32.36|32.2|32.36|32.2|32.35|32.19|23
1652120200000|2022-05-09 18:16:40|32.35|32.19|32.36|32.2|32.36|32.2|32.35|32.19|3
1652120210000|2022-05-09 18:16:50|32.35|32.19|32.3|32.14|32.35|32.19|32.3|32.14|9
1652120220000|2022-05-09 18:17:00|32.31|32.15|32.3|32.14|32.35|32.19|32.3|32.14|4
1652120230000|2022-05-09 18:17:10|32.31|32.15|32.31|32.15|32.36|32.2|32.3|32.14|46
1652120240000|2022-05-09 18:17:20|32.33|32.17|32.3|32.14|32.33|32.17|32.3|32.14|2
1652120250000|2022-05-09 18:17:30|32.28|32.12|32.3|32.14|32.31|32.15|32.28|32.12|11
1652120260000|2022-05-09 18:17:40|32.31|32.15|32.31|32.15|32.31|32.15|32.3|32.14|15
1652120270000|2022-05-09 18:17:50|32.35|32.19|32.31|32.15|32.35|32.19|32.31|32.15|3
1652120280000|2022-05-09 18:18:00|32.33|32.17|32.31|32.15|32.35|32.19|32.3|32.14|12
1652120290000|2022-05-09 18:18:10|32.3|32.14|32.3|32.14|32.35|32.19|32.3|32.14|5
1652120300000|2022-05-09 18:18:20|32.28|32.12|32.29|32.13|32.3|32.14|32.25|32.09|15
1652120310000|2022-05-09 18:18:30|32.3|32.14|32.25|32.09|32.3|32.14|32.25|32.09|4
1652120320000|2022-05-09 18:18:40|32.26|32.1|32.23|32.07|32.26|32.1|32.2|32.04|22
1652120330000|2022-05-09 18:18:50|32.21|32.05|32.25|32.09|32.25|32.09|32.2|32.04|5
1652120340000|2022-05-09 18:19:00|32.26|32.1|32.25|32.09|32.26|32.1|32.25|32.09|27
1652120350000|2022-05-09 18:19:10|32.24|32.08|32.25|32.09|32.25|32.09|32.24|32.08|18
1652120360000|2022-05-09 18:19:20|32.28|32.12|32.3|32.14|32.3|32.14|32.28|32.12|3
1652120370000|2022-05-09 18:19:30|32.31|32.15|32.31|32.15|32.31|32.15|32.3|32.14|16
1652120380000|2022-05-09 18:19:40|32.3|32.14|32.26|32.1|32.31|32.15|32.26|32.1|13
1652120390000|2022-05-09 18:19:50|32.25|32.09|32.25|32.09|32.26|32.1|32.25|32.09|7
1652120400000|2022-05-09 18:20:00|32.2|32.04|32.31|32.15|32.31|32.15|32.2|32.04|14
1652120410000|2022-05-09 18:20:10|32.3|32.14|32.3|32.14|32.31|32.15|32.3|32.14|58
1652120420000|2022-05-09 18:20:20|32.25|32.09|32.3|32.14|32.31|32.15|32.25|32.09|8
1652120430000|2022-05-09 18:20:30|32.31|32.15|32.25|32.09|32.31|32.15|32.25|32.09|5
1652120440000|2022-05-09 18:20:40|32.26|32.1|32.28|32.12|32.3|32.14|32.25|32.09|10
1652120450000|2022-05-09 18:20:50|32.3|32.14|32.3|32.14|32.3|32.14|32.28|32.12|1
1652120460000|2022-05-09 18:21:00|32.31|32.15|32.3|32.14|32.31|32.15|32.3|32.14|16
1652120470000|2022-05-09 18:21:10|32.31|32.15|32.39|32.23|32.41|32.25|32.31|32.15|16
1652120480000|2022-05-09 18:21:20|32.41|32.25|32.36|32.2|32.41|32.25|32.36|32.2|2
1652120500000|2022-05-09 18:21:40|32.35|32.19|32.36|32.2|32.41|32.25|32.35|32.19|16
1652120510000|2022-05-09 18:21:50|||||||||3
1652120520000|2022-05-09 18:22:00|32.38|32.22|32.36|32.2|32.4|32.24|32.36|32.2|17
1652120530000|2022-05-09 18:22:10|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|6
1652120540000|2022-05-09 18:22:20|32.31|32.15|32.35|32.19|32.35|32.19|32.31|32.15|3
1652120550000|2022-05-09 18:22:30|32.36|32.2|32.36|32.2|32.36|32.2|32.35|32.19|10
1652120560000|2022-05-09 18:22:40|32.4|32.24|32.41|32.25|32.41|32.25|32.4|32.24|26
1652120570000|2022-05-09 18:22:50|32.42|32.26|32.42|32.26|32.46|32.3|32.41|32.25|11
1652120580000|2022-05-09 18:23:00|32.46|32.3|32.42|32.26|32.46|32.3|32.41|32.25|8
1652120590000|2022-05-09 18:23:10|32.41|32.25|32.47|32.31|32.47|32.31|32.41|32.25|16
1652120600000|2022-05-09 18:23:20|32.51|32.35|32.5|32.34|32.52|32.36|32.47|32.31|14
1652120610000|2022-05-09 18:23:30|32.47|32.31|32.47|32.31|32.5|32.34|32.47|32.31|2
1652120620000|2022-05-09 18:23:40|||||||||1
1652120630000|2022-05-09 18:23:50|||||||||2
1652120640000|2022-05-09 18:24:00|32.46|32.3|32.47|32.31|32.47|32.31|32.46|32.3|4
1652120660000|2022-05-09 18:24:20|32.49|32.33|32.51|32.35|32.52|32.36|32.49|32.33|39
1652120670000|2022-05-09 18:24:30|32.52|32.36|32.5|32.34|32.52|32.36|32.47|32.31|24
1652120680000|2022-05-09 18:24:40|32.48|32.32|32.52|32.36|32.52|32.36|32.47|32.31|3
1652120690000|2022-05-09 18:24:50|32.5|32.34|32.47|32.31|32.52|32.36|32.47|32.31|6
1652120700000|2022-05-09 18:25:00|32.49|32.33|32.52|32.36|32.52|32.36|32.49|32.33|38
1652120710000|2022-05-09 18:25:10|32.53|32.37|32.57|32.41|32.57|32.41|32.52|32.36|9
1652120720000|2022-05-09 18:25:20|32.55|32.39|32.55|32.39|32.57|32.41|32.55|32.39|4
1652120730000|2022-05-09 18:25:30|32.53|32.37|32.51|32.35|32.53|32.37|32.47|32.31|16
1652120740000|2022-05-09 18:25:40|32.49|32.33|32.51|32.35|32.52|32.36|32.47|32.31|8
1652120750000|2022-05-09 18:25:50|32.49|32.33|32.49|32.33|32.51|32.35|32.49|32.33|7
1652120760000|2022-05-09 18:26:00|32.51|32.35|32.52|32.36|32.52|32.36|32.46|32.3|5
1652120770000|2022-05-09 18:26:10|32.53|32.37|32.53|32.37|32.53|32.37|32.52|32.36|9
1652120780000|2022-05-09 18:26:20|32.55|32.39|32.53|32.37|32.57|32.41|32.53|32.37|26
1652120790000|2022-05-09 18:26:30|32.57|32.41|32.53|32.37|32.58|32.42|32.53|32.37|28
1652120800000|2022-05-09 18:26:40|32.55|32.39|32.58|32.42|32.62|32.46|32.53|32.37|12
1652120810000|2022-05-09 18:26:50|32.57|32.41|32.58|32.42|32.58|32.42|32.57|32.41|7
1652120820000|2022-05-09 18:27:00|32.57|32.41|32.58|32.42|32.58|32.42|32.52|32.36|18
1652120830000|2022-05-09 18:27:10|32.62|32.46|32.63|32.47|32.63|32.47|32.6|32.44|23
1652120840000|2022-05-09 18:27:20|32.62|32.46|32.68|32.52|32.68|32.52|32.62|32.46|12
1652120850000|2022-05-09 18:27:30|32.66|32.5|32.63|32.47|32.68|32.52|32.63|32.47|9
1652120860000|2022-05-09 18:27:40|32.65|32.49|32.63|32.47|32.68|32.52|32.63|32.47|4
1652120870000|2022-05-09 18:27:50|32.62|32.46|32.62|32.46|32.63|32.47|32.6|32.44|22
1652120880000|2022-05-09 18:28:00|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|3
1652120890000|2022-05-09 18:28:10|32.65|32.49|32.63|32.47|32.68|32.52|32.63|32.47|8
1652120900000|2022-05-09 18:28:20|32.65|32.49|32.68|32.52|32.68|32.52|32.65|32.49|8
1652120910000|2022-05-09 18:28:30|32.65|32.49|32.63|32.47|32.68|32.52|32.63|32.47|22
1652120920000|2022-05-09 18:28:40|32.62|32.46|32.62|32.46|32.63|32.47|32.57|32.41|48
1652120930000|2022-05-09 18:28:50|32.63|32.47|32.62|32.46|32.63|32.47|32.58|32.42|10
1652120940000|2022-05-09 18:29:00|32.6|32.44|32.58|32.42|32.62|32.46|32.57|32.41|9
1652120950000|2022-05-09 18:29:10|32.57|32.41|32.57|32.41|32.58|32.42|32.57|32.41|9
1652120960000|2022-05-09 18:29:20|32.58|32.42|32.57|32.41|32.58|32.42|32.55|32.39|7
1652120970000|2022-05-09 18:29:30|32.58|32.42|32.63|32.47|32.63|32.47|32.58|32.42|4
1652120980000|2022-05-09 18:29:40|32.62|32.46|32.62|32.46|32.63|32.47|32.6|32.44|5
1652120990000|2022-05-09 18:29:50|32.63|32.47|32.63|32.47|32.63|32.47|32.62|32.46|11
1652121000000|2022-05-09 18:30:00|32.6|32.44|32.63|32.47|32.63|32.47|32.6|32.44|42
1652121010000|2022-05-09 18:30:10|32.65|32.49|32.63|32.47|32.65|32.49|32.63|32.47|44
1652121020000|2022-05-09 18:30:20|32.64|32.48|32.64|32.48|32.64|32.48|32.63|32.47|3
1652121030000|2022-05-09 18:30:30|32.63|32.47|32.63|32.47|32.65|32.49|32.63|32.47|7
1652121040000|2022-05-09 18:30:40|||||||||1
1652121050000|2022-05-09 18:30:50|32.62|32.46|32.57|32.41|32.62|32.46|32.57|32.41|13
1652121060000|2022-05-09 18:31:00|32.58|32.42|32.6|32.44|32.63|32.47|32.58|32.42|8
1652121070000|2022-05-09 18:31:10|32.62|32.46|32.62|32.46|32.62|32.46|32.57|32.41|5
1652121080000|2022-05-09 18:31:20|32.6|32.44|32.63|32.47|32.63|32.47|32.6|32.44|5
1652121090000|2022-05-09 18:31:30|32.62|32.46|32.62|32.46|32.62|32.46|32.62|32.46|0
1652121100000|2022-05-09 18:31:40|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|2
1652121110000|2022-05-09 18:31:50|32.65|32.49|32.68|32.52|32.68|32.52|32.63|32.47|10
1652121120000|2022-05-09 18:32:00|32.65|32.49|32.73|32.57|32.73|32.57|32.65|32.49|49
1652121130000|2022-05-09 18:32:10|32.7|32.54|32.7|32.54|32.7|32.54|32.68|32.52|9
1652121140000|2022-05-09 18:32:20|32.73|32.57|32.7|32.54|32.73|32.57|32.7|32.54|2
1652121150000|2022-05-09 18:32:30|32.72|32.56|32.73|32.57|32.74|32.58|32.7|32.54|13
1652121160000|2022-05-09 18:32:40|32.74|32.58|32.75|32.59|32.75|32.59|32.73|32.57|9
1652121170000|2022-05-09 18:32:50|||||||||19
1652121190000|2022-05-09 18:33:10|32.77|32.61|32.78|32.62|32.78|32.62|32.77|32.61|0
1652121200000|2022-05-09 18:33:20|32.77|32.61|32.75|32.59|32.78|32.62|32.73|32.57|39
1652121210000|2022-05-09 18:33:30|32.77|32.61|32.78|32.62|32.78|32.62|32.75|32.59|4
1652121220000|2022-05-09 18:33:40|32.77|32.61|32.78|32.62|32.78|32.62|32.75|32.59|1
1652121230000|2022-05-09 18:33:50|32.77|32.61|32.77|32.61|32.79|32.63|32.75|32.59|31
1652121240000|2022-05-09 18:34:00|32.75|32.59|32.75|32.59|32.77|32.61|32.73|32.57|10
1652121250000|2022-05-09 18:34:10|32.74|32.58|32.67|32.51|32.75|32.59|32.65|32.49|33
1652121260000|2022-05-09 18:34:20|32.65|32.49|32.61|32.45|32.68|32.52|32.57|32.41|50
1652121270000|2022-05-09 18:34:30|32.6|32.44|32.62|32.46|32.62|32.46|32.57|32.41|29
1652121280000|2022-05-09 18:34:40|32.6|32.44|32.58|32.42|32.62|32.46|32.58|32.42|2
1652121290000|2022-05-09 18:34:50|32.6|32.44|32.68|32.52|32.68|32.52|32.58|32.42|9
1652121300000|2022-05-09 18:35:00|32.67|32.51|32.63|32.47|32.68|32.52|32.63|32.47|10
1652121310000|2022-05-09 18:35:10|32.65|32.49|32.57|32.41|32.65|32.49|32.57|32.41|60
1652121320000|2022-05-09 18:35:20|32.56|32.4|32.57|32.41|32.57|32.41|32.56|32.4|8
1652121330000|2022-05-09 18:35:30|32.58|32.42|32.57|32.41|32.62|32.46|32.56|32.4|6
1652121340000|2022-05-09 18:35:40|32.56|32.4|32.56|32.4|32.57|32.41|32.54|32.38|11
1652121350000|2022-05-09 18:35:50|32.54|32.38|32.6|32.44|32.6|32.44|32.54|32.38|23
1652121360000|2022-05-09 18:36:00|32.62|32.46|32.62|32.46|32.63|32.47|32.6|32.44|12
1652121370000|2022-05-09 18:36:10|32.63|32.47|32.63|32.47|32.65|32.49|32.63|32.47|5
1652121380000|2022-05-09 18:36:20|32.65|32.49|32.67|32.51|32.68|32.52|32.63|32.47|4
1652121390000|2022-05-09 18:36:30|32.68|32.52|32.67|32.51|32.68|32.52|32.67|32.51|2
1652121400000|2022-05-09 18:36:40|32.68|32.52|32.68|32.52|32.68|32.52|32.68|32.52|9
1652121410000|2022-05-09 18:36:50|32.67|32.51|32.67|32.51|32.68|32.52|32.63|32.47|3
1652121420000|2022-05-09 18:37:00|32.68|32.52|32.68|32.52|32.68|32.52|32.68|32.52|12
1652121430000|2022-05-09 18:37:10|32.67|32.51|32.68|32.52|32.68|32.52|32.67|32.51|5
1652121440000|2022-05-09 18:37:20|32.72|32.56|32.63|32.47|32.72|32.56|32.63|32.47|11
1652121450000|2022-05-09 18:37:30|32.67|32.51|32.57|32.41|32.67|32.51|32.57|32.41|9
1652121460000|2022-05-09 18:37:40|32.59|32.43|32.6|32.44|32.62|32.46|32.57|32.41|1
1652121470000|2022-05-09 18:37:50|32.62|32.46|32.62|32.46|32.62|32.46|32.57|32.41|3
1652121480000|2022-05-09 18:38:00|32.61|32.45|32.51|32.35|32.62|32.46|32.51|32.35|21
1652121490000|2022-05-09 18:38:10|32.5|32.34|32.5|32.34|32.51|32.35|32.46|32.3|9
1652121500000|2022-05-09 18:38:20|32.51|32.35|32.51|32.35|32.54|32.38|32.51|32.35|16
1652121510000|2022-05-09 18:38:30|||||||||2
1652121520000|2022-05-09 18:38:40|||||||||1
1652121530000|2022-05-09 18:38:50|||||||||1
1652121540000|2022-05-09 18:39:00|32.52|32.36|32.57|32.41|32.57|32.41|32.51|32.35|50
1652121550000|2022-05-09 18:39:10|32.56|32.4|32.62|32.46|32.62|32.46|32.56|32.4|22
1652121560000|2022-05-09 18:39:20|32.61|32.45|32.61|32.45|32.62|32.46|32.61|32.45|21
1652121570000|2022-05-09 18:39:30|32.62|32.46|32.62|32.46|32.62|32.46|32.61|32.45|4
1652121580000|2022-05-09 18:39:40|32.61|32.45|32.62|32.46|32.62|32.46|32.61|32.45|3
1652121590000|2022-05-09 18:39:50|||||||||1
1652121600000|2022-05-09 18:40:00|32.63|32.47|32.62|32.46|32.67|32.51|32.59|32.43|18
1652121610000|2022-05-09 18:40:10|32.63|32.47|32.62|32.46|32.65|32.49|32.62|32.46|1
1652121620000|2022-05-09 18:40:20|32.63|32.47|32.63|32.47|32.63|32.47|32.62|32.46|10
1652121630000|2022-05-09 18:40:30|32.65|32.49|32.63|32.47|32.67|32.51|32.63|32.47|2
1652121640000|2022-05-09 18:40:40|32.65|32.49|32.65|32.49|32.65|32.49|32.63|32.47|12
1652121650000|2022-05-09 18:40:50|32.63|32.47|32.63|32.47|32.67|32.51|32.63|32.47|10
1652121660000|2022-05-09 18:41:00|32.62|32.46|32.63|32.47|32.67|32.51|32.62|32.46|6
1652121670000|2022-05-09 18:41:10|32.65|32.49|32.57|32.41|32.65|32.49|32.57|32.41|24
1652121680000|2022-05-09 18:41:20|32.56|32.4|32.61|32.45|32.61|32.45|32.56|32.4|49
1652121690000|2022-05-09 18:41:30|32.62|32.46|32.61|32.45|32.62|32.46|32.59|32.43|2
1652121700000|2022-05-09 18:41:40|32.62|32.46|32.62|32.46|32.62|32.46|32.62|32.46|2
1652121710000|2022-05-09 18:41:50|32.63|32.47|32.62|32.46|32.65|32.49|32.62|32.46|82
1652121720000|2022-05-09 18:42:00|32.63|32.47|32.65|32.49|32.67|32.51|32.62|32.46|14
1652121730000|2022-05-09 18:42:10|32.67|32.51|32.67|32.51|32.67|32.51|32.62|32.46|12
1652121740000|2022-05-09 18:42:20|32.65|32.49|32.67|32.51|32.67|32.51|32.65|32.49|3
1652121750000|2022-05-09 18:42:30|32.65|32.49|32.62|32.46|32.68|32.52|32.62|32.46|20
1652121760000|2022-05-09 18:42:40|32.63|32.47|32.63|32.47|32.67|32.51|32.62|32.46|22
1652121770000|2022-05-09 18:42:50|32.68|32.52|32.63|32.47|32.68|32.52|32.63|32.47|8
1652121790000|2022-05-09 18:43:10|32.68|32.52|32.68|32.52|32.68|32.52|32.64|32.48|9
1652121800000|2022-05-09 18:43:20|32.67|32.51|32.63|32.47|32.68|32.52|32.63|32.47|7
1652121810000|2022-05-09 18:43:30|32.64|32.48|32.68|32.52|32.68|32.52|32.63|32.47|10
1652121820000|2022-05-09 18:43:40|32.67|32.51|32.63|32.47|32.68|32.52|32.63|32.47|3
1652121830000|2022-05-09 18:43:50|32.67|32.51|32.63|32.47|32.67|32.51|32.63|32.47|32
1652121840000|2022-05-09 18:44:00|32.65|32.49|32.63|32.47|32.68|32.52|32.63|32.47|3
1652121850000|2022-05-09 18:44:10|32.62|32.46|32.62|32.46|32.63|32.47|32.58|32.42|56
1652121860000|2022-05-09 18:44:20|32.58|32.42|32.58|32.42|32.62|32.46|32.58|32.42|7
1652121870000|2022-05-09 18:44:30|32.57|32.41|32.57|32.41|32.57|32.41|32.52|32.36|36
1652121880000|2022-05-09 18:44:40|32.55|32.39|32.57|32.41|32.57|32.41|32.53|32.37|8
1652121890000|2022-05-09 18:44:50|32.58|32.42|32.63|32.47|32.63|32.47|32.58|32.42|6
1652121900000|2022-05-09 18:45:00|32.58|32.42|32.57|32.41|32.63|32.47|32.57|32.41|15
1652121910000|2022-05-09 18:45:10|32.55|32.39|32.53|32.37|32.55|32.39|32.52|32.36|7
1652121920000|2022-05-09 18:45:20|32.55|32.39|32.57|32.41|32.58|32.42|32.53|32.37|3
1652121930000|2022-05-09 18:45:30|32.53|32.37|32.53|32.37|32.53|32.37|32.52|32.36|3
1652121940000|2022-05-09 18:45:40|32.57|32.41|32.52|32.36|32.57|32.41|32.52|32.36|29
1652121950000|2022-05-09 18:45:50|32.57|32.41|32.52|32.36|32.57|32.41|32.52|32.36|19
1652121960000|2022-05-09 18:46:00|32.54|32.38|32.52|32.36|32.56|32.4|32.52|32.36|4
1652121970000|2022-05-09 18:46:10|32.54|32.38|32.51|32.35|32.54|32.38|32.51|32.35|4
1652121980000|2022-05-09 18:46:20|32.46|32.3|32.51|32.35|32.51|32.35|32.46|32.3|4
1652121990000|2022-05-09 18:46:30|32.49|32.33|32.46|32.3|32.49|32.33|32.46|32.3|2
1652122000000|2022-05-09 18:46:40|32.43|32.27|32.37|32.21|32.46|32.3|32.37|32.21|16
1652122010000|2022-05-09 18:46:50|32.36|32.2|32.36|32.2|32.41|32.25|32.35|32.19|27
1652122020000|2022-05-09 18:47:00|32.39|32.23|32.36|32.2|32.41|32.25|32.31|32.15|80
1652122030000|2022-05-09 18:47:10|32.32|32.16|32.36|32.2|32.36|32.2|32.32|32.16|2
1652122040000|2022-05-09 18:47:20|32.34|32.18|32.28|32.12|32.34|32.18|32.26|32.1|26
1652122050000|2022-05-09 18:47:30|32.26|32.1|32.31|32.15|32.31|32.15|32.26|32.1|3
1652122060000|2022-05-09 18:47:40|32.3|32.14|32.31|32.15|32.31|32.15|32.3|32.14|23
1652122070000|2022-05-09 18:47:50|32.3|32.14|32.3|32.14|32.31|32.15|32.3|32.14|6
1652122080000|2022-05-09 18:48:00|32.26|32.1|32.26|32.1|32.3|32.14|32.26|32.1|2
1652122090000|2022-05-09 18:48:10|32.28|32.12|32.25|32.09|32.3|32.14|32.25|32.09|43
1652122100000|2022-05-09 18:48:20|32.26|32.1|32.25|32.09|32.3|32.14|32.25|32.09|25
1652122110000|2022-05-09 18:48:30|32.26|32.1|32.25|32.09|32.3|32.14|32.25|32.09|9
1652122120000|2022-05-09 18:48:40|32.26|32.1|32.25|32.09|32.26|32.1|32.25|32.09|11
1652122130000|2022-05-09 18:48:50|32.26|32.1|32.31|32.15|32.31|32.15|32.26|32.1|31
1652122140000|2022-05-09 18:49:00|32.35|32.19|32.37|32.21|32.41|32.25|32.35|32.19|19
1652122150000|2022-05-09 18:49:10|32.41|32.25|32.42|32.26|32.42|32.26|32.37|32.21|30
1652122160000|2022-05-09 18:49:20|32.41|32.25|32.47|32.31|32.47|32.31|32.41|32.25|23
1652122170000|2022-05-09 18:49:30|32.48|32.32|32.5|32.34|32.52|32.36|32.48|32.32|17
1652122180000|2022-05-09 18:49:40|32.48|32.32|32.48|32.32|32.52|32.36|32.47|32.31|7
1652122190000|2022-05-09 18:49:50|32.5|32.34|32.48|32.32|32.52|32.36|32.48|32.32|12
1652122200000|2022-05-09 18:50:00|32.5|32.34|32.53|32.37|32.57|32.41|32.5|32.34|16
1652122210000|2022-05-09 18:50:10|32.57|32.41|32.55|32.39|32.58|32.42|32.53|32.37|10
1652122220000|2022-05-09 18:50:20|32.57|32.41|32.63|32.47|32.65|32.49|32.57|32.41|12
1652122230000|2022-05-09 18:50:30|32.58|32.42|32.6|32.44|32.61|32.45|32.58|32.42|14
1652122240000|2022-05-09 18:50:40|32.61|32.45|32.58|32.42|32.61|32.45|32.58|32.42|3
1652122250000|2022-05-09 18:50:50|32.55|32.39|32.58|32.42|32.58|32.42|32.55|32.39|9
1652122260000|2022-05-09 18:51:00|32.57|32.41|32.47|32.31|32.58|32.42|32.46|32.3|85
1652122270000|2022-05-09 18:51:10|32.48|32.32|32.48|32.32|32.48|32.32|32.47|32.31|8
1652122280000|2022-05-09 18:51:20|32.53|32.37|32.47|32.31|32.53|32.37|32.47|32.31|11
1652122290000|2022-05-09 18:51:30|32.42|32.26|32.37|32.21|32.47|32.31|32.36|32.2|65
1652122300000|2022-05-09 18:51:40|32.39|32.23|32.36|32.2|32.42|32.26|32.36|32.2|40
1652122310000|2022-05-09 18:51:50|32.37|32.21|32.37|32.21|32.39|32.23|32.33|32.17|29
1652122320000|2022-05-09 18:52:00|32.39|32.23|32.31|32.15|32.39|32.23|32.31|32.15|31
1652122330000|2022-05-09 18:52:10|32.3|32.14|32.31|32.15|32.33|32.17|32.26|32.1|32
1652122340000|2022-05-09 18:52:20|32.35|32.19|32.36|32.2|32.39|32.23|32.33|32.17|30
1652122350000|2022-05-09 18:52:30|32.35|32.19|32.33|32.17|32.35|32.19|32.31|32.15|2
1652122360000|2022-05-09 18:52:40|32.31|32.15|32.36|32.2|32.36|32.2|32.31|32.15|5
1652122370000|2022-05-09 18:52:50|32.35|32.19|32.36|32.2|32.36|32.2|32.35|32.19|7
1652122380000|2022-05-09 18:53:00|32.35|32.19|32.35|32.19|32.36|32.2|32.35|32.19|13
1652122390000|2022-05-09 18:53:10|32.36|32.2|32.36|32.2|32.41|32.25|32.36|32.2|10
1652122400000|2022-05-09 18:53:20|32.37|32.21|32.35|32.19|32.39|32.23|32.31|32.15|8
1652122410000|2022-05-09 18:53:30|32.36|32.2|32.36|32.2|32.36|32.2|32.35|32.19|0
1652122420000|2022-05-09 18:53:40|32.37|32.21|32.39|32.23|32.41|32.25|32.36|32.2|12
1652122430000|2022-05-09 18:53:50|32.41|32.25|32.36|32.2|32.41|32.25|32.36|32.2|4
1652122440000|2022-05-09 18:54:00|32.39|32.23|32.36|32.2|32.39|32.23|32.36|32.2|5
1652122450000|2022-05-09 18:54:10|32.37|32.21|32.36|32.2|32.37|32.21|32.31|32.15|18
1652122460000|2022-05-09 18:54:20|32.35|32.19|32.35|32.19|32.36|32.2|32.35|32.19|2
1652122470000|2022-05-09 18:54:30|32.36|32.2|32.36|32.2|32.36|32.2|32.35|32.19|6
1652122480000|2022-05-09 18:54:40|||||||||1
1652122490000|2022-05-09 18:54:50|32.37|32.21|32.37|32.21|32.41|32.25|32.37|32.21|9
1652122500000|2022-05-09 18:55:00|32.36|32.2|32.31|32.15|32.36|32.2|32.31|32.15|52
1652122510000|2022-05-09 18:55:10|||||||||7
1652122520000|2022-05-09 18:55:20|32.3|32.14|32.31|32.15|32.31|32.15|32.26|32.1|16
1652122530000|2022-05-09 18:55:30|32.3|32.14|32.31|32.15|32.31|32.15|32.3|32.14|6
1652122540000|2022-05-09 18:55:40|32.3|32.14|32.3|32.14|32.31|32.15|32.26|32.1|35
1652122550000|2022-05-09 18:55:50|32.28|32.12|32.26|32.1|32.3|32.14|32.26|32.1|4
1652122560000|2022-05-09 18:56:00|32.28|32.12|32.26|32.1|32.31|32.15|32.26|32.1|4
1652122570000|2022-05-09 18:56:10|32.25|32.09|32.21|32.05|32.26|32.1|32.21|32.05|20
1652122580000|2022-05-09 18:56:20|32.2|32.04|32.16|32|32.2|32.04|32.15|31.99|118
1652122590000|2022-05-09 18:56:30|32.2|32.04|32.21|32.05|32.21|32.05|32.16|32|44
1652122600000|2022-05-09 18:56:40|32.2|32.04|32.15|31.99|32.2|32.04|32.15|31.99|7
1652122610000|2022-05-09 18:56:50|32.16|32|32.21|32.05|32.21|32.05|32.16|32|34
1652122620000|2022-05-09 18:57:00|32.18|32.02|32.16|32|32.21|32.05|32.13|31.97|13
1652122630000|2022-05-09 18:57:10|32.15|31.99|32.11|31.95|32.15|31.99|32.11|31.95|23
1652122640000|2022-05-09 18:57:20|32.1|31.94|32.1|31.94|32.13|31.97|32.1|31.94|40
1652122650000|2022-05-09 18:57:30|32.13|31.97|32.15|31.99|32.15|31.99|32.1|31.94|15
1652122660000|2022-05-09 18:57:40|32.16|32|32.15|31.99|32.16|32|32.11|31.95|5
1652122670000|2022-05-09 18:57:50|32.16|32|32.15|31.99|32.16|32|32.15|31.99|5
1652122680000|2022-05-09 18:58:00|32.16|32|32.13|31.97|32.16|32|32.11|31.95|13
1652122690000|2022-05-09 18:58:10|32.15|31.99|32.15|31.99|32.16|32|32.13|31.97|14
1652122700000|2022-05-09 18:58:20|32.16|32|32.15|31.99|32.16|32|32.11|31.95|18
1652122710000|2022-05-09 18:58:30|32.16|32|32.2|32.04|32.2|32.04|32.15|31.99|13
1652122720000|2022-05-09 18:58:40|32.21|32.05|32.2|32.04|32.21|32.05|32.16|32|22
1652122730000|2022-05-09 18:58:50|32.21|32.05|32.16|32|32.21|32.05|32.15|31.99|11
1652122740000|2022-05-09 18:59:00|32.18|32.02|32.15|31.99|32.18|32.02|32.15|31.99|3
1652122750000|2022-05-09 18:59:10|32.1|31.94|32.15|31.99|32.15|31.99|32.1|31.94|19
1652122760000|2022-05-09 18:59:20|32.16|32|32.16|32|32.2|32.04|32.16|32|7
1652122770000|2022-05-09 18:59:30|32.19|32.03|32.16|32|32.21|32.05|32.16|32|8
1652122780000|2022-05-09 18:59:40|32.18|32.02|32.16|32|32.21|32.05|32.16|32|3
1652122790000|2022-05-09 18:59:50|32.2|32.04|32.15|31.99|32.2|32.04|32.15|31.99|10
1652122800000|2022-05-09 19:00:00|32.13|31.97|32.13|31.97|32.15|31.99|32.05|31.89|75
1652122810000|2022-05-09 19:00:10|32.15|31.99|32.15|31.99|32.15|31.99|32.11|31.95|10
1652122820000|2022-05-09 19:00:20|32.13|31.97|32.15|31.99|32.21|32.05|32.11|31.95|28
1652122830000|2022-05-09 19:00:30|32.16|32|32.15|31.99|32.16|32|32.11|31.95|7
1652122840000|2022-05-09 19:00:40|32.16|32|32.15|31.99|32.16|32|32.11|31.95|86
1652122850000|2022-05-09 19:00:50|32.13|31.97|32.06|31.9|32.15|31.99|32.05|31.89|27
1652122860000|2022-05-09 19:01:00|32.05|31.89|32.05|31.89|32.05|31.89|31.99|31.83|91
1652122870000|2022-05-09 19:01:10|32.03|31.87|31.88|31.72|32.03|31.87|31.88|31.72|185
1652122880000|2022-05-09 19:01:20|31.91|31.75|31.93|31.77|31.93|31.77|31.91|31.75|26
1652122890000|2022-05-09 19:01:30|31.94|31.78|31.98|31.82|31.98|31.82|31.93|31.77|34
1652122900000|2022-05-09 19:01:40|31.96|31.8|31.95|31.79|31.98|31.82|31.93|31.77|20
1652122910000|2022-05-09 19:01:50|31.94|31.78|31.88|31.72|31.96|31.8|31.88|31.72|33
1652122920000|2022-05-09 19:02:00|31.93|31.77|31.98|31.82|31.98|31.82|31.88|31.72|55
1652122930000|2022-05-09 19:02:10|31.95|31.79|31.95|31.79|32|31.84|31.95|31.79|23
1652122940000|2022-05-09 19:02:20|31.93|31.77|31.93|31.77|31.94|31.78|31.89|31.73|56
1652122950000|2022-05-09 19:02:30|31.94|31.78|31.95|31.79|31.95|31.79|31.93|31.77|2
1652122960000|2022-05-09 19:02:40|31.94|31.78|31.95|31.79|31.95|31.79|31.93|31.77|4
1652122970000|2022-05-09 19:02:50|31.94|31.78|31.95|31.79|31.95|31.79|31.93|31.77|5
1652122980000|2022-05-09 19:03:00|31.94|31.78|31.93|31.77|31.94|31.78|31.9|31.74|78
1652122990000|2022-05-09 19:03:10|31.92|31.76|31.95|31.79|31.95|31.79|31.9|31.74|88
1652123000000|2022-05-09 19:03:20|31.98|31.82|32|31.84|32.01|31.85|31.95|31.79|23
1652123010000|2022-05-09 19:03:30|32.01|31.85|32.06|31.9|32.1|31.94|32|31.84|13
1652123020000|2022-05-09 19:03:40|32.05|31.89|32.05|31.89|32.06|31.9|32.05|31.89|4
1652123030000|2022-05-09 19:03:50|32.01|31.85|32.05|31.89|32.06|31.9|32|31.84|15
1652123040000|2022-05-09 19:04:00|32.06|31.9|32.11|31.95|32.16|32|32.05|31.89|36
1652123050000|2022-05-09 19:04:10|32.13|31.97|32.11|31.95|32.16|32|32.11|31.95|9
1652123060000|2022-05-09 19:04:20|32.1|31.94|32.16|32|32.16|32|32.1|31.94|56
1652123070000|2022-05-09 19:04:30|32.14|31.98|32.11|31.95|32.14|31.98|32.11|31.95|6
1652123080000|2022-05-09 19:04:40|32.1|31.94|32.1|31.94|32.11|31.95|32.1|31.94|12
1652123090000|2022-05-09 19:04:50|32.11|31.95|32.11|31.95|32.11|31.95|32.06|31.9|16
1652123100000|2022-05-09 19:05:00|32.1|31.94|32.1|31.94|32.11|31.95|32.1|31.94|53
1652123110000|2022-05-09 19:05:10|32.08|31.92|32.1|31.94|32.11|31.95|32.05|31.89|63
1652123120000|2022-05-09 19:05:20|32.06|31.9|32.1|31.94|32.1|31.94|32.06|31.9|10
1652123130000|2022-05-09 19:05:30|32.11|31.95|32.11|31.95|32.13|31.97|32.11|31.95|14
1652123140000|2022-05-09 19:05:40|32.12|31.96|32.1|31.94|32.12|31.96|32.08|31.92|28
1652123150000|2022-05-09 19:05:50|32.08|31.92|32.11|31.95|32.14|31.98|32.08|31.92|3
1652123160000|2022-05-09 19:06:00|32.1|31.94|32.11|31.95|32.11|31.95|32.06|31.9|24
1652123170000|2022-05-09 19:06:10|32.1|31.94|32.08|31.92|32.11|31.95|32.06|31.9|12
1652123180000|2022-05-09 19:06:20|32.1|31.94|32.1|31.94|32.1|31.94|32.06|31.9|9
1652123190000|2022-05-09 19:06:30|32.08|31.92|32.05|31.89|32.1|31.94|32.05|31.89|10
1652123200000|2022-05-09 19:06:40|32.06|31.9|32|31.84|32.08|31.92|32|31.84|31
1652123210000|2022-05-09 19:06:50|32.01|31.85|32|31.84|32.05|31.89|32|31.84|3
1652123220000|2022-05-09 19:07:00|31.98|31.82|31.95|31.79|31.98|31.82|31.88|31.72|14
1652123230000|2022-05-09 19:07:10|31.94|31.78|31.95|31.79|31.95|31.79|31.93|31.77|5
1652123240000|2022-05-09 19:07:20|31.98|31.82|31.93|31.77|31.98|31.82|31.93|31.77|9
1652123250000|2022-05-09 19:07:30|31.95|31.79|31.91|31.75|31.95|31.79|31.88|31.72|61
1652123260000|2022-05-09 19:07:40|31.9|31.74|31.95|31.79|31.95|31.79|31.88|31.72|12
1652123270000|2022-05-09 19:07:50|31.98|31.82|31.93|31.77|31.98|31.82|31.9|31.74|22
1652123280000|2022-05-09 19:08:00|31.95|31.79|31.93|31.77|31.98|31.82|31.93|31.77|61
1652123290000|2022-05-09 19:08:10|31.94|31.78|31.93|31.77|31.98|31.82|31.93|31.77|39
1652123300000|2022-05-09 19:08:20|31.98|31.82|31.98|31.82|31.98|31.82|31.93|31.77|15
1652123310000|2022-05-09 19:08:30|||||||||1
1652123320000|2022-05-09 19:08:40|32|31.84|32.03|31.87|32.03|31.87|32|31.84|48
1652123330000|2022-05-09 19:08:50|32.01|31.85|32.03|31.87|32.03|31.87|31.98|31.82|54
1652123340000|2022-05-09 19:09:00|32.04|31.88|32.1|31.94|32.1|31.94|32.04|31.88|9
1652123350000|2022-05-09 19:09:10|32.11|31.95|32.15|31.99|32.15|31.99|32.1|31.94|13
1652123360000|2022-05-09 19:09:20|32.13|31.97|32.16|32|32.21|32.05|32.1|31.94|26
1652123370000|2022-05-09 19:09:30|32.18|32.02|32.19|32.03|32.21|32.05|32.18|32.02|3
1652123380000|2022-05-09 19:09:40|32.18|32.02|32.19|32.03|32.19|32.03|32.15|31.99|7
1652123390000|2022-05-09 19:09:50|32.18|32.02|32.14|31.98|32.19|32.03|32.14|31.98|3
1652123400000|2022-05-09 19:10:00|32.16|32|32.16|32|32.19|32.03|32.14|31.98|26
1652123410000|2022-05-09 19:10:10|32.14|31.98|32.16|32|32.16|32|32.09|31.93|8
1652123420000|2022-05-09 19:10:20|32.14|31.98|32.11|31.95|32.15|31.99|32.09|31.93|15
1652123430000|2022-05-09 19:10:30|32.1|31.94|32.16|32|32.16|32|32.1|31.94|9
1652123440000|2022-05-09 19:10:40|32.14|31.98|32.13|31.97|32.15|31.99|32.09|31.93|14
1652123450000|2022-05-09 19:10:50|32.11|31.95|32.14|31.98|32.14|31.98|32.11|31.95|5
1652123460000|2022-05-09 19:11:00|32.11|31.95|32.03|31.87|32.14|31.98|31.99|31.83|40
1652123470000|2022-05-09 19:11:10|31.99|31.83|31.98|31.82|32.04|31.88|31.98|31.82|20
1652123480000|2022-05-09 19:11:20|31.99|31.83|32.03|31.87|32.03|31.87|31.93|31.77|24
1652123490000|2022-05-09 19:11:30|32.04|31.88|32.03|31.87|32.09|31.93|32.03|31.87|38
1652123500000|2022-05-09 19:11:40|32.04|31.88|32.01|31.85|32.04|31.88|31.99|31.83|12
1652123510000|2022-05-09 19:11:50|31.99|31.83|32.03|31.87|32.03|31.87|31.99|31.83|1
1652123520000|2022-05-09 19:12:00|32.04|31.88|32.04|31.88|32.09|31.93|32.04|31.88|10
1652123530000|2022-05-09 19:12:10|||||||||4
1652123540000|2022-05-09 19:12:20|32.03|31.87|31.98|31.82|32.03|31.87|31.98|31.82|30
1652123550000|2022-05-09 19:12:30|31.99|31.83|32.03|31.87|32.04|31.88|31.99|31.83|9
1652123560000|2022-05-09 19:12:40|32.01|31.85|32.03|31.87|32.03|31.87|32.01|31.85|1
1652123570000|2022-05-09 19:12:50|32.01|31.85|31.97|31.81|32.03|31.87|31.97|31.81|13
1652123580000|2022-05-09 19:13:00|31.98|31.82|31.97|31.81|31.98|31.82|31.93|31.77|7
1652123590000|2022-05-09 19:13:10|31.98|31.82|31.98|31.82|31.98|31.82|31.93|31.77|112
1652123600000|2022-05-09 19:13:20|31.95|31.79|31.98|31.82|31.98|31.82|31.93|31.77|34
1652123610000|2022-05-09 19:13:30|31.96|31.8|31.98|31.82|31.98|31.82|31.93|31.77|7
1652123620000|2022-05-09 19:13:40|31.96|31.8|31.98|31.82|31.98|31.82|31.94|31.78|6
1652123630000|2022-05-09 19:13:50|||||||||1
1652123640000|2022-05-09 19:14:00|31.99|31.83|32.04|31.88|32.04|31.88|31.98|31.82|59
1652123650000|2022-05-09 19:14:10|32.05|31.89|32.04|31.88|32.05|31.89|32.04|31.88|29
1652123660000|2022-05-09 19:14:20|32.03|31.87|32.04|31.88|32.04|31.88|32.03|31.87|23
1652123670000|2022-05-09 19:14:30|32.03|31.87|32.03|31.87|32.04|31.88|31.99|31.83|4
1652123680000|2022-05-09 19:14:40|31.99|31.83|32.03|31.87|32.03|31.87|31.99|31.83|52
1652123690000|2022-05-09 19:14:50|32.01|31.85|31.98|31.82|32.03|31.87|31.98|31.82|9
1652123700000|2022-05-09 19:15:00|31.97|31.81|31.97|31.81|32|31.84|31.97|31.81|33
1652123710000|2022-05-09 19:15:10|31.98|31.82|31.94|31.78|31.98|31.82|31.94|31.78|76
1652123720000|2022-05-09 19:15:20|31.92|31.76|31.97|31.81|31.98|31.82|31.92|31.76|23
1652123730000|2022-05-09 19:15:30|31.95|31.79|31.93|31.77|31.97|31.81|31.93|31.77|0
1652123740000|2022-05-09 19:15:40|31.95|31.79|31.92|31.76|31.97|31.81|31.92|31.76|16
1652123750000|2022-05-09 19:15:50|31.93|31.77|31.98|31.82|32.03|31.87|31.93|31.77|21
1652123760000|2022-05-09 19:16:00|32.01|31.85|32.03|31.87|32.04|31.88|31.98|31.82|10
1652123770000|2022-05-09 19:16:10|32.04|31.88|32.03|31.87|32.08|31.92|32.03|31.87|9
1652123780000|2022-05-09 19:16:20|32.04|31.88|32.03|31.87|32.04|31.88|32.03|31.87|10
1652123790000|2022-05-09 19:16:30|32.04|31.88|32.03|31.87|32.08|31.92|32.03|31.87|32
1652123800000|2022-05-09 19:16:40|32.04|31.88|32.03|31.87|32.04|31.88|32.03|31.87|1
1652123810000|2022-05-09 19:16:50|32.02|31.86|32.03|31.87|32.03|31.87|32|31.84|5
1652123820000|2022-05-09 19:17:00|||||||||3
1652123830000|2022-05-09 19:17:10|32.02|31.86|32.04|31.88|32.08|31.92|32.02|31.86|13
1652123840000|2022-05-09 19:17:20|32.06|31.9|32.09|31.93|32.13|31.97|32.06|31.9|15
1652123850000|2022-05-09 19:17:30|32.08|31.92|32.08|31.92|32.08|31.92|32.04|31.88|9
1652123860000|2022-05-09 19:17:40|32.09|31.93|32.09|31.93|32.09|31.93|32.08|31.92|15
1652123870000|2022-05-09 19:17:50|32.08|31.92|32.09|31.93|32.09|31.93|32.08|31.92|13
1652123880000|2022-05-09 19:18:00|32.14|31.98|32.11|31.95|32.14|31.98|32.09|31.93|21
1652123890000|2022-05-09 19:18:10|32.09|31.93|32.08|31.92|32.11|31.95|32.08|31.92|6
1652123900000|2022-05-09 19:18:20|32.07|31.91|32.08|31.92|32.08|31.92|32.07|31.91|11
1652123910000|2022-05-09 19:18:30|32.09|31.93|32.09|31.93|32.14|31.98|32.09|31.93|2
1652123920000|2022-05-09 19:18:40|32.11|31.95|32.08|31.92|32.14|31.98|32.08|31.92|12
1652123930000|2022-05-09 19:18:50|32.09|31.93|32.09|31.93|32.09|31.93|32.09|31.93|2
1652123940000|2022-05-09 19:19:00|32.08|31.92|32.09|31.93|32.09|31.93|32.08|31.92|49
1652123950000|2022-05-09 19:19:10|32.08|31.92|32.09|31.93|32.09|31.93|32.08|31.92|11
1652123960000|2022-05-09 19:19:20|32.08|31.92|32.08|31.92|32.09|31.93|32.08|31.92|22
1652123970000|2022-05-09 19:19:30|32.09|31.93|32.14|31.98|32.14|31.98|32.08|31.92|26
1652123980000|2022-05-09 19:19:40|||||||||1
1652123990000|2022-05-09 19:19:50|32.16|32|32.16|32|32.16|32|32.16|32|6
1652124000000|2022-05-09 19:20:00|32.17|32.01|32.21|32.05|32.21|32.05|32.17|32.01|33
1652124010000|2022-05-09 19:20:10|32.16|32|32.24|32.08|32.27|32.11|32.16|32|61
1652124020000|2022-05-09 19:20:20|32.26|32.1|32.27|32.11|32.27|32.11|32.24|32.08|18
1652124030000|2022-05-09 19:20:30|32.26|32.1|32.27|32.11|32.27|32.11|32.26|32.1|12
1652124040000|2022-05-09 19:20:40|32.26|32.1|32.27|32.11|32.31|32.15|32.26|32.1|17
1652124050000|2022-05-09 19:20:50|32.3|32.14|32.33|32.17|32.33|32.17|32.3|32.14|6
1652124060000|2022-05-09 19:21:00|32.32|32.16|32.33|32.17|32.33|32.17|32.32|32.16|14
1652124070000|2022-05-09 19:21:10|32.32|32.16|32.35|32.19|32.37|32.21|32.32|32.16|12
1652124080000|2022-05-09 19:21:20|32.37|32.21|32.38|32.22|32.38|32.22|32.33|32.17|4
1652124090000|2022-05-09 19:21:30|32.37|32.21|32.35|32.19|32.38|32.22|32.32|32.16|40
1652124100000|2022-05-09 19:21:40|32.37|32.21|32.33|32.17|32.37|32.21|32.32|32.16|2
1652124110000|2022-05-09 19:21:50|32.37|32.21|32.35|32.19|32.37|32.21|32.33|32.17|12
1652124120000|2022-05-09 19:22:00|32.37|32.21|32.37|32.21|32.38|32.22|32.37|32.21|55
1652124130000|2022-05-09 19:22:10|32.38|32.22|32.37|32.21|32.38|32.22|32.37|32.21|13
1652124140000|2022-05-09 19:22:20|32.35|32.19|32.37|32.21|32.37|32.21|32.35|32.19|2
1652124150000|2022-05-09 19:22:30|32.38|32.22|32.42|32.26|32.43|32.27|32.38|32.22|21
1652124160000|2022-05-09 19:22:40|32.38|32.22|32.48|32.32|32.48|32.32|32.38|32.22|41
1652124170000|2022-05-09 19:22:50|||||||||14
1652124180000|2022-05-09 19:23:00|32.46|32.3|32.43|32.27|32.48|32.32|32.43|32.27|39
1652124190000|2022-05-09 19:23:10|32.45|32.29|32.48|32.32|32.48|32.32|32.44|32.28|15
1652124200000|2022-05-09 19:23:20|32.45|32.29|32.48|32.32|32.48|32.32|32.45|32.29|8
1652124210000|2022-05-09 19:23:30|32.46|32.3|32.45|32.29|32.48|32.32|32.44|32.28|8
1652124220000|2022-05-09 19:23:40|32.44|32.28|32.45|32.29|32.45|32.29|32.43|32.27|6
1652124230000|2022-05-09 19:23:50|32.44|32.28|32.43|32.27|32.44|32.28|32.43|32.27|5
1652124240000|2022-05-09 19:24:00|32.45|32.29|32.48|32.32|32.48|32.32|32.45|32.29|2
1652124250000|2022-05-09 19:24:10|32.49|32.33|32.5|32.34|32.5|32.34|32.48|32.32|17
1652124260000|2022-05-09 19:24:20|32.51|32.35|32.5|32.34|32.51|32.35|32.5|32.34|2
1652124270000|2022-05-09 19:24:30|32.49|32.33|32.48|32.32|32.5|32.34|32.48|32.32|4
1652124280000|2022-05-09 19:24:40|32.5|32.34|32.48|32.32|32.5|32.34|32.48|32.32|22
1652124290000|2022-05-09 19:24:50|32.5|32.34|32.5|32.34|32.5|32.34|32.49|32.33|10
1652124300000|2022-05-09 19:25:00|32.53|32.37|32.55|32.39|32.55|32.39|32.5|32.34|32
1652124310000|2022-05-09 19:25:10|32.54|32.38|32.55|32.39|32.55|32.39|32.5|32.34|6
1652124320000|2022-05-09 19:25:20|32.54|32.38|32.55|32.39|32.55|32.39|32.54|32.38|4
1652124330000|2022-05-09 19:25:30|32.54|32.38|32.5|32.34|32.54|32.38|32.5|32.34|13
1652124340000|2022-05-09 19:25:40|32.49|32.33|32.45|32.29|32.5|32.34|32.43|32.27|14
1652124350000|2022-05-09 19:25:50|32.44|32.28|32.5|32.34|32.5|32.34|32.43|32.27|10
1652124360000|2022-05-09 19:26:00|||||||||2
1652124370000|2022-05-09 19:26:10|||||||||2
1652124380000|2022-05-09 19:26:20|||||||||1
1652124390000|2022-05-09 19:26:30|||||||||3
1652124400000|2022-05-09 19:26:40|32.55|32.39|32.56|32.4|32.56|32.4|32.55|32.39|31
1652124410000|2022-05-09 19:26:50|32.55|32.39|32.56|32.4|32.56|32.4|32.55|32.39|4
1652124420000|2022-05-09 19:27:00|||||||||2
1652124430000|2022-05-09 19:27:10|32.55|32.39|32.55|32.39|32.55|32.39|32.51|32.35|12
1652124440000|2022-05-09 19:27:20|32.56|32.4|32.56|32.4|32.56|32.4|32.55|32.39|8
1652124450000|2022-05-09 19:27:30|32.59|32.43|32.56|32.4|32.61|32.45|32.56|32.4|12
1652124460000|2022-05-09 19:27:40|32.58|32.42|32.56|32.4|32.6|32.44|32.56|32.4|1
1652124470000|2022-05-09 19:27:50|32.57|32.41|32.58|32.42|32.58|32.42|32.57|32.41|8
1652124480000|2022-05-09 19:28:00|32.6|32.44|32.61|32.45|32.66|32.5|32.6|32.44|20
1652124490000|2022-05-09 19:28:10|||||||||3
1652124500000|2022-05-09 19:28:20|32.6|32.44|32.61|32.45|32.61|32.45|32.6|32.44|10
1652124510000|2022-05-09 19:28:30|32.6|32.44|32.61|32.45|32.61|32.45|32.6|32.44|7
1652124520000|2022-05-09 19:28:40|32.6|32.44|32.6|32.44|32.6|32.44|32.55|32.39|13
1652124530000|2022-05-09 19:28:50|32.61|32.45|32.61|32.45|32.61|32.45|32.6|32.44|39
1652124540000|2022-05-09 19:29:00|32.65|32.49|32.61|32.45|32.66|32.5|32.61|32.45|24
1652124550000|2022-05-09 19:29:10|32.66|32.5|32.72|32.56|32.72|32.56|32.66|32.5|39
1652124560000|2022-05-09 19:29:20|||||||||3
1652124570000|2022-05-09 19:29:30|||||||||9
1652124580000|2022-05-09 19:29:40|32.71|32.55|32.71|32.55|32.71|32.55|32.71|32.55|2
1652124590000|2022-05-09 19:29:50|32.69|32.53|32.66|32.5|32.69|32.53|32.66|32.5|12
1652124600000|2022-05-09 19:30:00|32.71|32.55|32.72|32.56|32.77|32.61|32.71|32.55|23
1652124610000|2022-05-09 19:30:10|32.74|32.58|32.69|32.53|32.74|32.58|32.69|32.53|6
1652124620000|2022-05-09 19:30:20|32.71|32.55|32.76|32.6|32.77|32.61|32.71|32.55|36
1652124630000|2022-05-09 19:30:30|32.72|32.56|32.72|32.56|32.76|32.6|32.72|32.56|2
1652124640000|2022-05-09 19:30:40|32.76|32.6|32.72|32.56|32.77|32.61|32.72|32.56|12
1652124650000|2022-05-09 19:30:50|32.76|32.6|32.71|32.55|32.76|32.6|32.71|32.55|13
1652124660000|2022-05-09 19:31:00|32.72|32.56|32.72|32.56|32.76|32.6|32.72|32.56|20
1652124670000|2022-05-09 19:31:10|32.71|32.55|32.77|32.61|32.81|32.65|32.71|32.55|99
1652124680000|2022-05-09 19:31:20|32.76|32.6|32.76|32.6|32.77|32.61|32.76|32.6|16
1652124690000|2022-05-09 19:31:30|32.77|32.61|32.76|32.6|32.77|32.61|32.76|32.6|77
1652124700000|2022-05-09 19:31:40|32.77|32.61|32.82|32.66|32.82|32.66|32.77|32.61|8
1652124710000|2022-05-09 19:31:50|32.83|32.67|32.92|32.76|32.92|32.76|32.82|32.66|65
1652124720000|2022-05-09 19:32:00|32.88|32.72|32.92|32.76|32.92|32.76|32.88|32.72|12
1652124730000|2022-05-09 19:32:10|32.93|32.77|32.92|32.76|32.93|32.77|32.92|32.76|115
1652124740000|2022-05-09 19:32:20|32.93|32.77|32.93|32.77|32.93|32.77|32.93|32.77|28
1652124750000|2022-05-09 19:32:30|32.92|32.76|32.93|32.77|32.93|32.77|32.92|32.76|15
1652124760000|2022-05-09 19:32:40|32.92|32.76|32.95|32.79|32.97|32.81|32.92|32.76|20
1652124770000|2022-05-09 19:32:50|32.93|32.77|32.98|32.82|32.98|32.82|32.93|32.77|45
1652124780000|2022-05-09 19:33:00|32.96|32.8|32.93|32.77|32.98|32.82|32.93|32.77|11
1652124790000|2022-05-09 19:33:10|32.92|32.76|32.82|32.66|32.92|32.76|32.82|32.66|56
1652124800000|2022-05-09 19:33:20|32.81|32.65|32.81|32.65|32.87|32.71|32.81|32.65|78
1652124810000|2022-05-09 19:33:30|32.82|32.66|32.81|32.65|32.86|32.7|32.81|32.65|31
1652124820000|2022-05-09 19:33:40|32.82|32.66|32.92|32.76|32.93|32.77|32.81|32.65|57
1652124830000|2022-05-09 19:33:50|32.88|32.72|32.87|32.71|32.92|32.76|32.87|32.71|12
1652124840000|2022-05-09 19:34:00|32.89|32.73|32.9|32.74|32.92|32.76|32.89|32.73|28
1652124850000|2022-05-09 19:34:10|32.91|32.75|32.93|32.77|32.93|32.77|32.9|32.74|7
1652124860000|2022-05-09 19:34:20|32.95|32.79|32.93|32.77|32.98|32.82|32.93|32.77|6
1652124870000|2022-05-09 19:34:30|32.92|32.76|32.92|32.76|32.93|32.77|32.92|32.76|11
1652124880000|2022-05-09 19:34:40|32.93|32.77|32.93|32.77|32.93|32.77|32.93|32.77|2
1652124890000|2022-05-09 19:34:50|32.92|32.76|32.89|32.73|32.92|32.76|32.87|32.71|3
1652124900000|2022-05-09 19:35:00|32.91|32.75|32.87|32.71|32.92|32.76|32.87|32.71|20
1652124910000|2022-05-09 19:35:10|32.91|32.75|32.93|32.77|32.93|32.77|32.91|32.75|15
1652124920000|2022-05-09 19:35:20|32.98|32.82|32.98|32.82|32.98|32.82|32.98|32.82|11
1652124930000|2022-05-09 19:35:30|33|32.84|32.98|32.82|33.03|32.87|32.98|32.82|13
1652124940000|2022-05-09 19:35:40|||||||||18
1652124950000|2022-05-09 19:35:50|||||||||25
1652124960000|2022-05-09 19:36:00|32.99|32.83|32.98|32.82|33.03|32.87|32.98|32.82|12
1652124970000|2022-05-09 19:36:10|32.97|32.81|32.93|32.77|32.97|32.81|32.92|32.76|17
1652124980000|2022-05-09 19:36:20|32.92|32.76|32.88|32.72|32.92|32.76|32.87|32.71|32
1652124990000|2022-05-09 19:36:30|32.87|32.71|32.88|32.72|32.88|32.72|32.87|32.71|20
1652125000000|2022-05-09 19:36:40|32.87|32.71|32.87|32.71|32.88|32.72|32.87|32.71|12
1652125010000|2022-05-09 19:36:50|32.88|32.72|32.87|32.71|32.88|32.72|32.83|32.67|15
1652125020000|2022-05-09 19:37:00|32.83|32.67|32.82|32.66|32.83|32.67|32.82|32.66|27
1652125030000|2022-05-09 19:37:10|32.83|32.67|32.88|32.72|32.93|32.77|32.83|32.67|70
1652125040000|2022-05-09 19:37:20|32.93|32.77|32.93|32.77|32.95|32.79|32.93|32.77|25
1652125050000|2022-05-09 19:37:30|32.92|32.76|32.88|32.72|32.93|32.77|32.88|32.72|21
1652125060000|2022-05-09 19:37:40|32.9|32.74|32.92|32.76|32.94|32.78|32.88|32.72|27
1652125070000|2022-05-09 19:37:50|32.9|32.74|32.88|32.72|32.91|32.75|32.83|32.67|25
1652125080000|2022-05-09 19:38:00|32.87|32.71|32.87|32.71|32.87|32.71|32.87|32.71|8
1652125090000|2022-05-09 19:38:10|32.85|32.69|32.93|32.77|32.93|32.77|32.85|32.69|47
1652125100000|2022-05-09 19:38:20|32.94|32.78|32.95|32.79|32.95|32.79|32.93|32.77|33
1652125110000|2022-05-09 19:38:30|32.98|32.82|32.98|32.82|33|32.84|32.98|32.82|89
1652125120000|2022-05-09 19:38:40|33|32.84|32.98|32.82|33|32.84|32.98|32.82|7
1652125130000|2022-05-09 19:38:50|32.97|32.81|32.93|32.77|32.97|32.81|32.88|32.72|24
1652125140000|2022-05-09 19:39:00|32.95|32.79|32.97|32.81|32.98|32.82|32.93|32.77|28
1652125150000|2022-05-09 19:39:10|32.93|32.77|32.93|32.77|32.97|32.81|32.93|32.77|5
1652125160000|2022-05-09 19:39:20|32.98|32.82|32.97|32.81|32.98|32.82|32.97|32.81|116
1652125170000|2022-05-09 19:39:30|32.98|32.82|33.03|32.87|33.03|32.87|32.97|32.81|74
1652125180000|2022-05-09 19:39:40|32.98|32.82|32.97|32.81|32.99|32.83|32.93|32.77|19
1652125190000|2022-05-09 19:39:50|32.93|32.77|32.98|32.82|32.98|32.82|32.93|32.77|5
1652125200000|2022-05-09 19:40:00|32.99|32.83|33.03|32.87|33.08|32.92|32.98|32.82|67
1652125210000|2022-05-09 19:40:10|33.04|32.88|33.05|32.89|33.05|32.89|33.03|32.87|23
1652125220000|2022-05-09 19:40:20|33.08|32.92|33.15|32.99|33.15|32.99|33.08|32.92|57
1652125230000|2022-05-09 19:40:30|33.1|32.94|33.15|32.99|33.15|32.99|33.1|32.94|11
1652125240000|2022-05-09 19:40:40|33.14|32.98|33.1|32.94|33.14|32.98|33.08|32.92|10
1652125250000|2022-05-09 19:40:50|33.08|32.92|33.12|32.96|33.13|32.97|33.05|32.89|18
1652125260000|2022-05-09 19:41:00|33.13|32.97|33.1|32.94|33.15|32.99|33.08|32.92|108
1652125270000|2022-05-09 19:41:10|33.09|32.93|33.04|32.88|33.1|32.94|33.03|32.87|31
1652125280000|2022-05-09 19:41:20|33.03|32.87|33.1|32.94|33.1|32.94|33.03|32.87|52
1652125290000|2022-05-09 19:41:30|33.13|32.97|33.08|32.92|33.14|32.98|33.08|32.92|14
1652125300000|2022-05-09 19:41:40|33.03|32.87|33.08|32.92|33.08|32.92|33.03|32.87|31
1652125310000|2022-05-09 19:41:50|||||||||4
1652125320000|2022-05-09 19:42:00|33.1|32.94|33.08|32.92|33.1|32.94|33.08|32.92|20
1652125330000|2022-05-09 19:42:10|33.09|32.93|33.15|32.99|33.15|32.99|33.08|32.92|65
1652125340000|2022-05-09 19:42:20|||||||||78
1652125350000|2022-05-09 19:42:30|33.1|32.94|33.16|33|33.16|33|33.1|32.94|36
1652125360000|2022-05-09 19:42:40|33.15|32.99|33.18|33.02|33.21|33.05|33.15|32.99|55
1652125370000|2022-05-09 19:42:50|33.16|33|33.21|33.05|33.21|33.05|33.16|33|23
1652125380000|2022-05-09 19:43:00|33.2|33.04|33.21|33.05|33.22|33.06|33.2|33.04|53
1652125390000|2022-05-09 19:43:10|33.2|33.04|33.25|33.09|33.26|33.1|33.2|33.04|36
1652125400000|2022-05-09 19:43:20|33.26|33.1|33.25|33.09|33.26|33.1|33.25|33.09|44
1652125410000|2022-05-09 19:43:30|33.3|33.14|33.3|33.14|33.3|33.14|33.3|33.14|15
1652125420000|2022-05-09 19:43:40|33.25|33.09|33.31|33.15|33.31|33.15|33.25|33.09|29
1652125430000|2022-05-09 19:43:50|33.3|33.14|33.3|33.14|33.31|33.15|33.3|33.14|103
1652125440000|2022-05-09 19:44:00|33.35|33.19|33.31|33.15|33.35|33.19|33.3|33.14|107
1652125450000|2022-05-09 19:44:10|33.35|33.19|33.36|33.2|33.36|33.2|33.31|33.15|21
1652125460000|2022-05-09 19:44:20|33.35|33.19|33.36|33.2|33.38|33.22|33.35|33.19|25
1652125470000|2022-05-09 19:44:30|33.35|33.19|33.3|33.14|33.35|33.19|33.3|33.14|59
1652125480000|2022-05-09 19:44:40|33.31|33.15|33.31|33.15|33.35|33.19|33.31|33.15|14
1652125490000|2022-05-09 19:44:50|33.33|33.17|33.3|33.14|33.35|33.19|33.28|33.12|39
1652125500000|2022-05-09 19:45:00|33.25|33.09|33.3|33.14|33.3|33.14|33.24|33.08|65
1652125510000|2022-05-09 19:45:10|33.25|33.09|33.3|33.14|33.3|33.14|33.25|33.09|39
1652125520000|2022-05-09 19:45:20|33.29|33.13|33.25|33.09|33.29|33.13|33.23|33.07|145
1652125530000|2022-05-09 19:45:30|33.26|33.1|33.25|33.09|33.3|33.14|33.25|33.09|23
1652125540000|2022-05-09 19:45:40|33.24|33.08|33.3|33.14|33.3|33.14|33.23|33.07|24
1652125550000|2022-05-09 19:45:50|33.29|33.13|33.3|33.14|33.3|33.14|33.25|33.09|39
1652125560000|2022-05-09 19:46:00|33.33|33.17|33.35|33.19|33.35|33.19|33.33|33.17|5
1652125570000|2022-05-09 19:46:10|33.36|33.2|33.38|33.22|33.4|33.24|33.36|33.2|40
1652125580000|2022-05-09 19:46:20|33.4|33.24|33.4|33.24|33.4|33.24|33.36|33.2|1
1652125590000|2022-05-09 19:46:30|33.41|33.25|33.41|33.25|33.41|33.25|33.41|33.25|41
1652125600000|2022-05-09 19:46:40|33.46|33.3|33.46|33.3|33.46|33.3|33.46|33.3|53
1652125610000|2022-05-09 19:46:50|33.5|33.34|33.46|33.3|33.5|33.34|33.45|33.29|72
1652125620000|2022-05-09 19:47:00|33.45|33.29|33.45|33.29|33.45|33.29|33.41|33.25|33
1652125630000|2022-05-09 19:47:10|33.4|33.24|33.4|33.24|33.4|33.24|33.4|33.24|30
1652125640000|2022-05-09 19:47:20|33.41|33.25|33.41|33.25|33.41|33.25|33.41|33.25|6
1652125650000|2022-05-09 19:47:30|33.4|33.24|33.4|33.24|33.4|33.24|33.4|33.24|23
1652125660000|2022-05-09 19:47:40|33.39|33.23|33.35|33.19|33.4|33.24|33.35|33.19|25
1652125670000|2022-05-09 19:47:50|33.33|33.17|33.4|33.24|33.4|33.24|33.33|33.17|42
1652125680000|2022-05-09 19:48:00|33.41|33.25|33.41|33.25|33.41|33.25|33.4|33.24|34
1652125690000|2022-05-09 19:48:10|33.4|33.24|33.4|33.24|33.41|33.25|33.36|33.2|13
1652125700000|2022-05-09 19:48:20|33.38|33.22|33.38|33.22|33.4|33.24|33.35|33.19|36
1652125710000|2022-05-09 19:48:30|33.4|33.24|33.4|33.24|33.41|33.25|33.4|33.24|32
1652125720000|2022-05-09 19:48:40|33.41|33.25|33.41|33.25|33.41|33.25|33.4|33.24|25
1652125730000|2022-05-09 19:48:50|33.4|33.24|33.4|33.24|33.41|33.25|33.35|33.19|14
1652125740000|2022-05-09 19:49:00|33.35|33.19|33.4|33.24|33.4|33.24|33.35|33.19|4
1652125750000|2022-05-09 19:49:10|33.41|33.25|33.41|33.25|33.41|33.25|33.41|33.25|23
1652125760000|2022-05-09 19:49:20|33.4|33.24|33.4|33.24|33.4|33.24|33.4|33.24|12
1652125770000|2022-05-09 19:49:30|33.41|33.25|33.41|33.25|33.41|33.25|33.41|33.25|34
1652125780000|2022-05-09 19:49:40|33.4|33.24|33.41|33.25|33.45|33.29|33.4|33.24|14
1652125790000|2022-05-09 19:49:50|33.4|33.24|33.38|33.22|33.4|33.24|33.38|33.22|22
1652125800000|2022-05-09 19:50:00|33.37|33.21|33.4|33.24|33.45|33.29|33.33|33.17|177
1652125810000|2022-05-09 19:50:10|33.45|33.29|33.51|33.35|33.51|33.35|33.45|33.29|30
1652125820000|2022-05-09 19:50:20|33.5|33.34|33.46|33.3|33.51|33.35|33.46|33.3|87
1652125830000|2022-05-09 19:50:30|33.45|33.29|33.5|33.34|33.51|33.35|33.45|33.29|26
1652125840000|2022-05-09 19:50:40|33.51|33.35|33.5|33.34|33.51|33.35|33.5|33.34|35
1652125850000|2022-05-09 19:50:50|33.45|33.29|33.45|33.29|33.45|33.29|33.4|33.24|26
1652125860000|2022-05-09 19:51:00|33.44|33.28|33.5|33.34|33.5|33.34|33.44|33.28|23
1652125870000|2022-05-09 19:51:10|33.51|33.35|33.53|33.37|33.55|33.39|33.5|33.34|36
1652125880000|2022-05-09 19:51:20|33.55|33.39|33.55|33.39|33.55|33.39|33.51|33.35|36
1652125890000|2022-05-09 19:51:30|33.51|33.35|33.5|33.34|33.51|33.35|33.5|33.34|54
1652125900000|2022-05-09 19:51:40|33.51|33.35|33.51|33.35|33.51|33.35|33.5|33.34|23
1652125910000|2022-05-09 19:51:50|33.55|33.39|33.53|33.37|33.55|33.39|33.51|33.35|53
1652125920000|2022-05-09 19:52:00|33.55|33.39|33.56|33.4|33.56|33.4|33.5|33.34|57
1652125930000|2022-05-09 19:52:10|33.55|33.39|33.51|33.35|33.56|33.4|33.51|33.35|43
1652125940000|2022-05-09 19:52:20|33.5|33.34|33.51|33.35|33.51|33.35|33.46|33.3|15
1652125950000|2022-05-09 19:52:30|33.5|33.34|33.51|33.35|33.51|33.35|33.5|33.34|22
1652125960000|2022-05-09 19:52:40|33.5|33.34|33.5|33.34|33.51|33.35|33.5|33.34|20
1652125970000|2022-05-09 19:52:50|33.51|33.35|33.5|33.34|33.51|33.35|33.5|33.34|10
1652125980000|2022-05-09 19:53:00|33.51|33.35|33.55|33.39|33.56|33.4|33.51|33.35|35
1652125990000|2022-05-09 19:53:10|33.56|33.4|33.55|33.39|33.56|33.4|33.55|33.39|58
1652126000000|2022-05-09 19:53:20|33.51|33.35|33.5|33.34|33.53|33.37|33.5|33.34|17
1652126010000|2022-05-09 19:53:30|33.48|33.32|33.47|33.31|33.5|33.34|33.45|33.29|60
1652126020000|2022-05-09 19:53:40|33.48|33.32|33.45|33.29|33.5|33.34|33.4|33.24|26
1652126030000|2022-05-09 19:53:50|33.5|33.34|33.45|33.29|33.5|33.34|33.45|33.29|4
1652126040000|2022-05-09 19:54:00|33.44|33.28|33.4|33.24|33.45|33.29|33.38|33.22|117
1652126050000|2022-05-09 19:54:10|33.43|33.27|33.45|33.29|33.45|33.29|33.43|33.27|38
1652126060000|2022-05-09 19:54:20|33.49|33.33|33.5|33.34|33.5|33.34|33.48|33.32|16
1652126070000|2022-05-09 19:54:30|33.48|33.32|33.47|33.31|33.49|33.33|33.43|33.27|19
1652126080000|2022-05-09 19:54:40|33.45|33.29|33.5|33.34|33.58|33.42|33.45|33.29|56
1652126090000|2022-05-09 19:54:50|33.52|33.36|33.5|33.34|33.55|33.39|33.5|33.34|29
1652126100000|2022-05-09 19:55:00|33.48|33.32|33.4|33.24|33.5|33.34|33.4|33.24|101
1652126110000|2022-05-09 19:55:10|33.43|33.27|33.35|33.19|33.43|33.27|33.34|33.18|31
1652126120000|2022-05-09 19:55:20|33.33|33.17|33.3|33.14|33.34|33.18|33.3|33.14|58
1652126130000|2022-05-09 19:55:30|33.28|33.12|33.28|33.12|33.3|33.14|33.23|33.07|37
1652126140000|2022-05-09 19:55:40|33.25|33.09|33.28|33.12|33.28|33.12|33.23|33.07|30
1652126150000|2022-05-09 19:55:50|33.25|33.09|33.18|33.02|33.25|33.09|33.18|33.02|51
1652126160000|2022-05-09 19:56:00|33.15|32.99|33.13|32.97|33.18|33.02|33.13|32.97|35
1652126170000|2022-05-09 19:56:10|33.12|32.96|33.18|33.02|33.18|33.02|33.12|32.96|34
1652126180000|2022-05-09 19:56:20|||||||||22
1652126190000|2022-05-09 19:56:30|33.2|33.04|33.23|33.07|33.23|33.07|33.18|33.02|55
1652126200000|2022-05-09 19:56:40|33.22|33.06|33.23|33.07|33.23|33.07|33.19|33.03|87
1652126210000|2022-05-09 19:56:50|33.22|33.06|33.13|32.97|33.23|33.07|33.13|32.97|32
1652126220000|2022-05-09 19:57:00|33.12|32.96|33.02|32.86|33.13|32.97|33.02|32.86|47
1652126230000|2022-05-09 19:57:10|33.01|32.85|33.07|32.91|33.07|32.91|33.01|32.85|52
1652126240000|2022-05-09 19:57:20|33.05|32.89|33.01|32.85|33.07|32.91|33.01|32.85|32
1652126250000|2022-05-09 19:57:30|32.97|32.81|33.01|32.85|33.01|32.85|32.97|32.81|24
1652126260000|2022-05-09 19:57:40|33.02|32.86|33.06|32.9|33.07|32.91|33.02|32.86|51
1652126270000|2022-05-09 19:57:50|33.04|32.88|33.07|32.91|33.08|32.92|33.02|32.86|35
1652126280000|2022-05-09 19:58:00|33.08|32.92|33.08|32.92|33.08|32.92|33.03|32.87|75
1652126290000|2022-05-09 19:58:10|33.13|32.97|33.07|32.91|33.13|32.97|33.07|32.91|65
1652126300000|2022-05-09 19:58:20|33.08|32.92|33.07|32.91|33.08|32.92|33.07|32.91|12
1652126310000|2022-05-09 19:58:30|33.08|32.92|33.11|32.95|33.12|32.96|33.02|32.86|78
1652126320000|2022-05-09 19:58:40|33.07|32.91|33.12|32.96|33.12|32.96|33.07|32.91|63
1652126330000|2022-05-09 19:58:50|33.16|33|33.17|33.01|33.22|33.06|33.16|33|96
1652126340000|2022-05-09 19:59:00|33.18|33.02|33.23|33.07|33.28|33.12|33.17|33.01|112
1652126350000|2022-05-09 19:59:10|33.24|33.08|33.28|33.12|33.3|33.14|33.24|33.08|57
1652126360000|2022-05-09 19:59:20|33.29|33.13|33.41|33.25|33.41|33.25|33.29|33.13|109
1652126370000|2022-05-09 19:59:30|33.4|33.24|33.33|33.17|33.4|33.24|33.33|33.17|223
1652126380000|2022-05-09 19:59:40|33.34|33.18|33.4|33.24|33.4|33.24|33.33|33.17|142
1652126390000|2022-05-09 19:59:50|33.41|33.25|33.3|33.14|33.41|33.25|33.23|33.07|302
1652126400000|2022-05-09 20:00:00|33.28|33.12|33.28|33.12|33.28|33.12|33.23|33.07|174
1652126410000|2022-05-09 20:00:10|33.27|33.11|33.28|33.12|33.28|33.12|33.25|33.09|178
1652126420000|2022-05-09 20:00:20|33.3|33.14|33.3|33.14|33.33|33.17|33.28|33.12|99
1652126430000|2022-05-09 20:00:30|33.28|33.12|33.28|33.12|33.28|33.12|33.28|33.12|140
1652126440000|2022-05-09 20:00:40|33.25|33.09|33.28|33.12|33.28|33.12|33.23|33.07|141
1652126450000|2022-05-09 20:00:50|33.23|33.07|33.23|33.07|33.23|33.07|33.18|33.02|130
1652126460000|2022-05-09 20:01:00|33.21|33.05|33.18|33.02|33.23|33.07|33.18|33.02|23
1652126470000|2022-05-09 20:01:10|33.23|33.07|33.23|33.07|33.23|33.07|33.23|33.07|26
1652126480000|2022-05-09 20:01:20|||||||||25
1652126490000|2022-05-09 20:01:30|33.25|33.09|33.28|33.12|33.28|33.12|33.25|33.09|4
1652126500000|2022-05-09 20:01:40|33.3|33.14|33.28|33.12|33.3|33.14|33.28|33.12|25
1652126510000|2022-05-09 20:01:50|33.26|33.1|33.3|33.14|33.3|33.14|33.26|33.1|26
1652126520000|2022-05-09 20:02:00|33.28|33.12|33.26|33.1|33.29|33.13|33.25|33.09|31
1652126530000|2022-05-09 20:02:10|33.28|33.12|33.3|33.14|33.3|33.14|33.25|33.09|41
1652126540000|2022-05-09 20:02:20|33.31|33.15|33.35|33.19|33.35|33.19|33.31|33.15|85
1652126550000|2022-05-09 20:02:30|||||||||38
1652126560000|2022-05-09 20:02:40|33.3|33.14|33.31|33.15|33.34|33.18|33.3|33.14|66
1652126570000|2022-05-09 20:02:50|33.33|33.17|33.33|33.17|33.33|33.17|33.33|33.17|34
1652126600000|2022-05-09 20:03:20|33.3|33.14|33.3|33.14|33.33|33.17|33.3|33.14|58
1652126610000|2022-05-09 20:03:30|||||||||10
1652126620000|2022-05-09 20:03:40|33.31|33.15|33.3|33.14|33.31|33.15|33.3|33.14|4
1652126630000|2022-05-09 20:03:50|||||||||3
1652126640000|2022-05-09 20:04:00|||||||||1
1652126650000|2022-05-09 20:04:10|33.25|33.09|33.25|33.09|33.25|33.09|33.25|33.09|6
1652126660000|2022-05-09 20:04:20|||||||||2
1652126670000|2022-05-09 20:04:30|33.28|33.12|33.28|33.12|33.28|33.12|33.26|33.1|1
1652126680000|2022-05-09 20:04:40|33.3|33.14|33.28|33.12|33.3|33.14|33.28|33.12|52
1652126690000|2022-05-09 20:04:50|33.29|33.13|33.3|33.14|33.3|33.14|33.26|33.1|10
1652126700000|2022-05-09 20:05:00|33.28|33.12|33.3|33.14|33.3|33.14|33.26|33.1|13
1652126710000|2022-05-09 20:05:10|||||||||7
1652126720000|2022-05-09 20:05:20|33.31|33.15|33.31|33.15|33.31|33.15|33.3|33.14|73
1652126730000|2022-05-09 20:05:30|33.35|33.19|33.35|33.19|33.35|33.19|33.35|33.19|7
1652126740000|2022-05-09 20:05:40|||||||||4
1652126750000|2022-05-09 20:05:50|33.31|33.15|33.31|33.15|33.31|33.15|33.31|33.15|11
1652126760000|2022-05-09 20:06:00|||||||||5
1652126770000|2022-05-09 20:06:10|33.3|33.14|33.3|33.14|33.3|33.14|33.3|33.14|7
1652126780000|2022-05-09 20:06:20|33.31|33.15|33.31|33.15|33.31|33.15|33.31|33.15|12
1652126790000|2022-05-09 20:06:30|33.3|33.14|33.3|33.14|33.31|33.15|33.3|33.14|15
1652126810000|2022-05-09 20:06:50|33.26|33.1|33.26|33.1|33.26|33.1|33.26|33.1|154
1652126820000|2022-05-09 20:07:00|||||||||2
1652126830000|2022-05-09 20:07:10|||||||||44
1652126840000|2022-05-09 20:07:20|33.25|33.09|33.21|33.05|33.26|33.1|33.21|33.05|90
1652126850000|2022-05-09 20:07:30|||||||||3
1652126860000|2022-05-09 20:07:40|||||||||24
1652126870000|2022-05-09 20:07:50|33.26|33.1|33.26|33.1|33.26|33.1|33.26|33.1|65
1652126880000|2022-05-09 20:08:00|33.27|33.11|33.26|33.1|33.31|33.15|33.26|33.1|14
1652126890000|2022-05-09 20:08:10|||||||||12
1652126900000|2022-05-09 20:08:20|||||||||24
1652126910000|2022-05-09 20:08:30|||||||||14
1652126920000|2022-05-09 20:08:40|33.3|33.14|33.31|33.15|33.31|33.15|33.3|33.14|66
1652126930000|2022-05-09 20:08:50|33.36|33.2|33.36|33.2|33.36|33.2|33.36|33.2|16
1652126940000|2022-05-09 20:09:00|33.32|33.16|33.36|33.2|33.36|33.2|33.32|33.16|23
1652126950000|2022-05-09 20:09:10|33.37|33.21|33.36|33.2|33.37|33.21|33.36|33.2|135
1652126960000|2022-05-09 20:09:20|||||||||15
1652126970000|2022-05-09 20:09:30|||||||||14
1652126980000|2022-05-09 20:09:40|33.31|33.15|33.31|33.15|33.31|33.15|33.31|33.15|164
1652126990000|2022-05-09 20:09:50|||||||||26
1652127000000|2022-05-09 20:10:00|||||||||20
1652127010000|2022-05-09 20:10:10|||||||||29
1652127020000|2022-05-09 20:10:20|33.27|33.11|33.26|33.1|33.27|33.11|33.26|33.1|145
1652127030000|2022-05-09 20:10:30|||||||||46
1652127040000|2022-05-09 20:10:40|||||||||17
1652127050000|2022-05-09 20:10:50|||||||||21
1652127060000|2022-05-09 20:11:00|33.27|33.11|33.27|33.11|33.31|33.15|33.27|33.11|17
1652127070000|2022-05-09 20:11:10|||||||||8
1652127080000|2022-05-09 20:11:20|||||||||9
1652127090000|2022-05-09 20:11:30|33.26|33.1|33.26|33.1|33.26|33.1|33.22|33.06|106
1652127100000|2022-05-09 20:11:40|33.24|33.08|33.21|33.05|33.26|33.1|33.21|33.05|192
1652127110000|2022-05-09 20:11:50|33.22|33.06|33.22|33.06|33.22|33.06|33.22|33.06|142
1652127120000|2022-05-09 20:12:00|33.21|33.05|33.21|33.05|33.21|33.05|33.17|33.01|72
1652127130000|2022-05-09 20:12:10|33.17|33.01|33.17|33.01|33.19|33.03|33.17|33.01|7
1652127140000|2022-05-09 20:12:20|||||||||60
1652127150000|2022-05-09 20:12:30|33.21|33.05|33.17|33.01|33.21|33.05|33.17|33.01|13
1652127160000|2022-05-09 20:12:40|||||||||14
1652127170000|2022-05-09 20:12:50|33.22|33.06|33.22|33.06|33.22|33.06|33.22|33.06|10
1652127180000|2022-05-09 20:13:00|||||||||36
1652127190000|2022-05-09 20:13:10|||||||||62
1652127200000|2022-05-09 20:13:20|||||||||7
1652127210000|2022-05-09 20:13:30|||||||||110
1652127220000|2022-05-09 20:13:40|||||||||14
1652127230000|2022-05-09 20:13:50|||||||||38
1652127240000|2022-05-09 20:14:00|33.26|33.1|33.26|33.1|33.26|33.1|33.26|33.1|19
1652127250000|2022-05-09 20:14:10|33.27|33.11|33.29|33.13|33.31|33.15|33.27|33.11|19
1652127260000|2022-05-09 20:14:20|33.31|33.15|33.27|33.11|33.31|33.15|33.27|33.11|8
1652127270000|2022-05-09 20:14:30|33.26|33.1|33.26|33.1|33.27|33.11|33.26|33.1|15
1652127280000|2022-05-09 20:14:40|33.27|33.11|33.27|33.11|33.27|33.11|33.27|33.11|12
1652127290000|2022-05-09 20:14:50|33.31|33.15|33.29|33.13|33.31|33.15|33.27|33.11|104
1652128200000|2022-05-09 20:30:00|33.55|33.39|33.53|33.37|33.55|33.39|33.53|33.37|49
1652128210000|2022-05-09 20:30:10|33.5|33.34|33.48|33.32|33.5|33.34|33.47|33.31|185
1652128220000|2022-05-09 20:30:20|||||||||8
1652128230000|2022-05-09 20:30:30|||||||||1
1652128240000|2022-05-09 20:30:40|||||||||2
1652128250000|2022-05-09 20:30:50|33.49|33.33|33.5|33.34|33.5|33.34|33.49|33.33|11
1652128260000|2022-05-09 20:31:00|33.52|33.36|33.54|33.38|33.54|33.38|33.52|33.36|6
1652128270000|2022-05-09 20:31:10|33.53|33.37|33.5|33.34|33.55|33.39|33.5|33.34|4
1652128300000|2022-05-09 20:31:40|33.54|33.38|33.54|33.38|33.54|33.38|33.54|33.38|4
1652128310000|2022-05-09 20:31:50|33.55|33.39|33.55|33.39|33.55|33.39|33.55|33.39|0
1652128370000|2022-05-09 20:32:50|33.54|33.38|33.54|33.38|33.54|33.38|33.54|33.38|6
1652128400000|2022-05-09 20:33:20|33.55|33.39|33.55|33.39|33.55|33.39|33.55|33.39|0
1652128420000|2022-05-09 20:33:40|||||||||1
1652128440000|2022-05-09 20:34:00|||||||||1
1652128500000|2022-05-09 20:35:00|33.54|33.38|33.52|33.36|33.54|33.38|33.52|33.36|0
1652128510000|2022-05-09 20:35:10|33.5|33.34|33.5|33.34|33.5|33.34|33.5|33.34|0
1652128530000|2022-05-09 20:35:30|33.55|33.39|33.55|33.39|33.55|33.39|33.55|33.39|2
1652128550000|2022-05-09 20:35:50|||||||||7
1652128590000|2022-05-09 20:36:30|||||||||1
1652128610000|2022-05-09 20:36:50|33.53|33.37|33.54|33.38|33.54|33.38|33.52|33.36|6
1652128620000|2022-05-09 20:37:00|33.55|33.39|33.5|33.34|33.55|33.39|33.5|33.34|0
1652128630000|2022-05-09 20:37:10|||||||||1
1652128640000|2022-05-09 20:37:20|||||||||2
1652128660000|2022-05-09 20:37:40|||||||||2
1652128670000|2022-05-09 20:37:50|33.54|33.38|33.52|33.36|33.54|33.38|33.52|33.36|5
1652128690000|2022-05-09 20:38:10|33.55|33.39|33.54|33.38|33.55|33.39|33.54|33.38|17
1652128700000|2022-05-09 20:38:20|33.53|33.37|33.53|33.37|33.53|33.37|33.51|33.35|0
1652128710000|2022-05-09 20:38:30|33.51|33.35|33.5|33.34|33.51|33.35|33.5|33.34|0
1652128720000|2022-05-09 20:38:40|33.51|33.35|33.51|33.35|33.51|33.35|33.51|33.35|0
1652128730000|2022-05-09 20:38:50|33.5|33.34|33.5|33.34|33.5|33.34|33.5|33.34|0
1652128790000|2022-05-09 20:39:50|||||||||1
1652128810000|2022-05-09 20:40:10|||||||||2
1652128820000|2022-05-09 20:40:20|33.51|33.35|33.51|33.35|33.51|33.35|33.51|33.35|4
1652128830000|2022-05-09 20:40:30|33.53|33.37|33.53|33.37|33.53|33.37|33.53|33.37|0
1652128840000|2022-05-09 20:40:40|33.51|33.35|33.5|33.34|33.51|33.35|33.5|33.34|1
1652128850000|2022-05-09 20:40:50|33.55|33.39|33.51|33.35|33.55|33.39|33.51|33.35|1
1652128860000|2022-05-09 20:41:00|33.5|33.34|33.5|33.34|33.5|33.34|33.5|33.34|0
1652128960000|2022-05-09 20:42:40|||||||||2
1652128980000|2022-05-09 20:43:00|||||||||1
1652129050000|2022-05-09 20:44:10|33.46|33.3|33.45|33.29|33.46|33.3|33.45|33.29|35
1652129070000|2022-05-09 20:44:30|33.5|33.34|33.48|33.32|33.5|33.34|33.48|33.32|2
1652129080000|2022-05-09 20:44:40|33.46|33.3|33.45|33.29|33.46|33.3|33.45|33.29|17
1652129160000|2022-05-09 20:46:00|33.49|33.33|33.48|33.32|33.5|33.34|33.48|33.32|0
1652129170000|2022-05-09 20:46:10|||||||||9
1652129190000|2022-05-09 20:46:30|33.45|33.29|33.45|33.29|33.45|33.29|33.45|33.29|13
1652129200000|2022-05-09 20:46:40|33.48|33.32|33.47|33.31|33.48|33.32|33.46|33.3|5
1652129210000|2022-05-09 20:46:50|33.48|33.32|33.48|33.32|33.48|33.32|33.45|33.29|0
1652129220000|2022-05-09 20:47:00|33.46|33.3|33.45|33.29|33.46|33.3|33.45|33.29|0
1652129310000|2022-05-09 20:48:30|||||||||4
1652129330000|2022-05-09 20:48:50|33.46|33.3|33.48|33.32|33.48|33.32|33.46|33.3|1
1652129340000|2022-05-09 20:49:00|33.46|33.3|33.45|33.29|33.46|33.3|33.45|33.29|0
1652129350000|2022-05-09 20:49:10|33.46|33.3|33.45|33.29|33.46|33.3|33.45|33.29|1
1652129400000|2022-05-09 20:50:00|33.46|33.3|33.46|33.3|33.46|33.3|33.46|33.3|0
1652129410000|2022-05-09 20:50:10|33.45|33.29|33.45|33.29|33.45|33.29|33.45|33.29|0
1652129420000|2022-05-09 20:50:20|33.46|33.3|33.46|33.3|33.46|33.3|33.46|33.3|0
1652129430000|2022-05-09 20:50:30|33.45|33.29|33.45|33.29|33.45|33.29|33.45|33.29|0
1652129470000|2022-05-09 20:51:10|33.46|33.3|33.46|33.3|33.46|33.3|33.46|33.3|0
1652129480000|2022-05-09 20:51:20|33.45|33.29|33.45|33.29|33.45|33.29|33.45|33.29|4
1652129490000|2022-05-09 20:51:30|||||||||5
1652129530000|2022-05-09 20:52:10|||||||||1
1652129540000|2022-05-09 20:52:20|||||||||1
1652129550000|2022-05-09 20:52:30|||||||||1
1652129570000|2022-05-09 20:52:50|||||||||1
1652129600000|2022-05-09 20:53:20|||||||||1
1652129620000|2022-05-09 20:53:40|33.46|33.3|33.46|33.3|33.46|33.3|33.46|33.3|1
1652129630000|2022-05-09 20:53:50|33.45|33.29|33.45|33.29|33.45|33.29|33.45|33.29|1
1652129640000|2022-05-09 20:54:00|33.46|33.3|33.45|33.29|33.46|33.3|33.45|33.29|2
1652129650000|2022-05-09 20:54:10|||||||||6
1652129660000|2022-05-09 20:54:20|||||||||1
1652129670000|2022-05-09 20:54:30|||||||||1
1652129690000|2022-05-09 20:54:50|||||||||1
1652129710000|2022-05-09 20:55:10|||||||||1
1652129730000|2022-05-09 20:55:30|||||||||3
1652129740000|2022-05-09 20:55:40|||||||||3
1652129760000|2022-05-09 20:56:00|||||||||4
1652129780000|2022-05-09 20:56:20|||||||||1
1652129800000|2022-05-09 20:56:40|||||||||1
1652129810000|2022-05-09 20:56:50|||||||||1
1652129820000|2022-05-09 20:57:00|||||||||10
1652129830000|2022-05-09 20:57:10|||||||||1
1652129840000|2022-05-09 20:57:20|33.46|33.3|33.45|33.29|33.46|33.3|33.45|33.29|2
1652129850000|2022-05-09 20:57:30|||||||||1
1652129870000|2022-05-09 20:57:50|33.46|33.3|33.45|33.29|33.46|33.3|33.45|33.29|3
1652129880000|2022-05-09 20:58:00|||||||||2
1652129890000|2022-05-09 20:58:10|||||||||2
1652129900000|2022-05-09 20:58:20|||||||||1
1652129910000|2022-05-09 20:58:30|||||||||1
1652129920000|2022-05-09 20:58:40|||||||||1
1652129930000|2022-05-09 20:58:50|||||||||11
1652129940000|2022-05-09 20:59:00|||||||||14
1652129950000|2022-05-09 20:59:10|||||||||4
1652129960000|2022-05-09 20:59:20|||||||||1
1652129970000|2022-05-09 20:59:30|||||||||10
1652129980000|2022-05-09 20:59:40|||||||||1
1652129990000|2022-05-09 20:59:50|||||||||5
1652133600000|2022-05-09 22:00:00|33.43|33.27|33.37|33.21|33.44|33.28|33.37|33.21|14
1652133610000|2022-05-09 22:00:10|33.36|33.2|33.36|33.2|33.36|33.2|33.34|33.18|0
1652133620000|2022-05-09 22:00:20|33.37|33.21|33.36|33.2|33.37|33.21|33.36|33.2|1
1652133630000|2022-05-09 22:00:30|33.34|33.18|33.34|33.18|33.35|33.19|33.34|33.18|0
1652133640000|2022-05-09 22:00:40|33.33|33.17|33.33|33.17|33.33|33.17|33.33|33.17|9
1652133660000|2022-05-09 22:01:00|||||||||3
1652133690000|2022-05-09 22:01:30|33.32|33.16|33.32|33.16|33.32|33.16|33.32|33.16|1
1652133700000|2022-05-09 22:01:40|33.33|33.17|33.32|33.16|33.33|33.17|33.32|33.16|5
1652133710000|2022-05-09 22:01:50|||||||||1
1652133730000|2022-05-09 22:02:10|33.34|33.18|33.35|33.19|33.35|33.19|33.34|33.18|10
1652133740000|2022-05-09 22:02:20|33.33|33.17|33.33|33.17|33.33|33.17|33.33|33.17|0
1652133750000|2022-05-09 22:02:30|33.35|33.19|33.35|33.19|33.35|33.19|33.35|33.19|0
1652133760000|2022-05-09 22:02:40|||||||||2
1652133770000|2022-05-09 22:02:50|||||||||2
1652133780000|2022-05-09 22:03:00|33.33|33.17|33.33|33.17|33.33|33.17|33.33|33.17|0
1652133880000|2022-05-09 22:04:40|33.35|33.19|33.35|33.19|33.35|33.19|33.35|33.19|1
1652133890000|2022-05-09 22:04:50|||||||||4
1652133900000|2022-05-09 22:05:00|||||||||1
1652133910000|2022-05-09 22:05:10|33.33|33.17|33.33|33.17|33.33|33.17|33.33|33.17|7
1652133920000|2022-05-09 22:05:20|||||||||1
1652133930000|2022-05-09 22:05:30|33.34|33.18|33.34|33.18|33.34|33.18|33.34|33.18|2
1652133940000|2022-05-09 22:05:40|||||||||1
1652133950000|2022-05-09 22:05:50|33.33|33.17|33.33|33.17|33.33|33.17|33.33|33.17|1
1652133980000|2022-05-09 22:06:20|33.29|33.13|33.29|33.13|33.29|33.13|33.29|33.13|13
1652133990000|2022-05-09 22:06:30|||||||||1
1652134010000|2022-05-09 22:06:50|||||||||15
1652134020000|2022-05-09 22:07:00|33.28|33.12|33.28|33.12|33.28|33.12|33.28|33.12|1
1652134030000|2022-05-09 22:07:10|||||||||1
1652134080000|2022-05-09 22:08:00|||||||||1
1652134120000|2022-05-09 22:08:40|33.29|33.13|33.29|33.13|33.29|33.13|33.29|33.13|0
1652134130000|2022-05-09 22:08:50|33.28|33.12|33.28|33.12|33.29|33.13|33.28|33.12|1
1652134140000|2022-05-09 22:09:00|33.24|33.08|33.24|33.08|33.24|33.08|33.24|33.08|4
1652134150000|2022-05-09 22:09:10|33.26|33.1|33.26|33.1|33.26|33.1|33.26|33.1|0
1652134160000|2022-05-09 22:09:20|33.28|33.12|33.28|33.12|33.28|33.12|33.28|33.12|0
1652134180000|2022-05-09 22:09:40|33.29|33.13|33.29|33.13|33.29|33.13|33.29|33.13|0
1652134190000|2022-05-09 22:09:50|33.31|33.15|33.31|33.15|33.31|33.15|33.31|33.15|0
1652134200000|2022-05-09 22:10:00|33.29|33.13|33.29|33.13|33.29|33.13|33.29|33.13|0
1652134210000|2022-05-09 22:10:10|33.24|33.08|33.29|33.13|33.29|33.13|33.24|33.08|1
1652134220000|2022-05-09 22:10:20|||||||||5
1652134230000|2022-05-09 22:10:30|||||||||1
1652134240000|2022-05-09 22:10:40|33.28|33.12|33.29|33.13|33.29|33.13|33.28|33.12|1
1652134310000|2022-05-09 22:11:50|33.31|33.15|33.31|33.15|33.31|33.15|33.31|33.15|2
1652134340000|2022-05-09 22:12:20|33.29|33.13|33.29|33.13|33.29|33.13|33.29|33.13|0
1652134380000|2022-05-09 22:13:00|33.28|33.12|33.28|33.12|33.28|33.12|33.28|33.12|1
1652134390000|2022-05-09 22:13:10|33.26|33.1|33.26|33.1|33.26|33.1|33.26|33.1|0
1652134400000|2022-05-09 22:13:20|33.25|33.09|33.25|33.09|33.25|33.09|33.25|33.09|3
1652134410000|2022-05-09 22:13:30|33.23|33.07|33.23|33.07|33.23|33.07|33.23|33.07|4
1652134440000|2022-05-09 22:14:00|33.22|33.06|33.23|33.07|33.23|33.07|33.22|33.06|21
1652134460000|2022-05-09 22:14:20|||||||||4
1652134470000|2022-05-09 22:14:30|33.22|33.06|33.22|33.06|33.22|33.06|33.22|33.06|0
1652134510000|2022-05-09 22:15:10|||||||||1
1652134520000|2022-05-09 22:15:20|33.18|33.02|33.18|33.02|33.18|33.02|33.18|33.02|0
1652134530000|2022-05-09 22:15:30|33.17|33.01|33.17|33.01|33.17|33.01|33.17|33.01|4
1652134570000|2022-05-09 22:16:10|33.18|33.02|33.18|33.02|33.18|33.02|33.18|33.02|5
1652134670000|2022-05-09 22:17:50|33.17|33.01|33.17|33.01|33.17|33.01|33.17|33.01|0
1652134690000|2022-05-09 22:18:10|33.18|33.02|33.18|33.02|33.18|33.02|33.18|33.02|1
1652134700000|2022-05-09 22:18:20|33.17|33.01|33.17|33.01|33.18|33.02|33.17|33.01|1
1652134710000|2022-05-09 22:18:30|33.18|33.02|33.18|33.02|33.18|33.02|33.18|33.02|0
1652134720000|2022-05-09 22:18:40|33.17|33.01|33.15|32.99|33.17|33.01|33.15|32.99|0
1652134730000|2022-05-09 22:18:50|33.12|32.96|33.17|33.01|33.18|33.02|33.12|32.96|21
1652134770000|2022-05-09 22:19:30|33.13|32.97|33.12|32.96|33.13|32.97|33.12|32.96|1
1652134780000|2022-05-09 22:19:40|33.13|32.97|33.17|33.01|33.17|33.01|33.13|32.97|0
1652134800000|2022-05-09 22:20:00|33.16|33|33.16|33|33.16|33|33.16|33|2
1652134810000|2022-05-09 22:20:10|33.17|33.01|33.16|33|33.17|33.01|33.16|33|0
1652134820000|2022-05-09 22:20:20|33.17|33.01|33.16|33|33.17|33.01|33.16|33|0
1652134830000|2022-05-09 22:20:30|33.17|33.01|33.17|33.01|33.17|33.01|33.16|33|0
1652134840000|2022-05-09 22:20:40|33.16|33|33.16|33|33.16|33|33.16|33|0
1652134850000|2022-05-09 22:20:50|||||||||4
1652134870000|2022-05-09 22:21:10|33.17|33.01|33.16|33|33.17|33.01|33.16|33|0
1652134900000|2022-05-09 22:21:40|33.17|33.01|33.16|33|33.17|33.01|33.16|33|0
1652134910000|2022-05-09 22:21:50|33.17|33.01|33.17|33.01|33.17|33.01|33.17|33.01|0
1652134970000|2022-05-09 22:22:50|33.16|33|33.16|33|33.16|33|33.16|33|3
1652134980000|2022-05-09 22:23:00|33.17|33.01|33.16|33|33.17|33.01|33.16|33|2
1652134990000|2022-05-09 22:23:10|33.17|33.01|33.16|33|33.17|33.01|33.16|33|0
1652135000000|2022-05-09 22:23:20|33.17|33.01|33.17|33.01|33.17|33.01|33.17|33.01|0
1652135010000|2022-05-09 22:23:30|33.16|33|33.16|33|33.16|33|33.16|33|4
1652135020000|2022-05-09 22:23:40|33.17|33.01|33.16|33|33.17|33.01|33.16|33|0
1652135030000|2022-05-09 22:23:50|33.17|33.01|33.17|33.01|33.17|33.01|33.17|33.01|0
1652135180000|2022-05-09 22:26:20|33.16|33|33.16|33|33.16|33|33.16|33|1
1652135190000|2022-05-09 22:26:30|33.17|33.01|33.17|33.01|33.17|33.01|33.17|33.01|0
1652135450000|2022-05-09 22:30:50|33.13|32.97|33.12|32.96|33.13|32.97|33.12|32.96|1
1652135470000|2022-05-09 22:31:10|||||||||1
1652135480000|2022-05-09 22:31:20|||||||||3
1652135490000|2022-05-09 22:31:30|33.17|33.01|33.17|33.01|33.17|33.01|33.17|33.01|5
1652135500000|2022-05-09 22:31:40|33.16|33|33.16|33|33.16|33|33.16|33|0
1652135520000|2022-05-09 22:32:00|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|0
1652135630000|2022-05-09 22:33:50|||||||||2
1652135640000|2022-05-09 22:34:00|33.11|32.95|33.11|32.95|33.11|32.95|33.11|32.95|9
1652135660000|2022-05-09 22:34:20|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|0
1652135670000|2022-05-09 22:34:30|33.11|32.95|33.11|32.95|33.11|32.95|33.11|32.95|0
1652135680000|2022-05-09 22:34:40|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|0
1652135700000|2022-05-09 22:35:00|33.11|32.95|33.11|32.95|33.12|32.96|33.11|32.95|2
1652135720000|2022-05-09 22:35:20|33.12|32.96|33.11|32.95|33.12|32.96|33.11|32.95|0
1652135770000|2022-05-09 22:36:10|33.12|32.96|33.11|32.95|33.12|32.96|33.11|32.95|13
1652135800000|2022-05-09 22:36:40|||||||||2
1652135890000|2022-05-09 22:38:10|33.09|32.93|33.11|32.95|33.11|32.95|33.09|32.93|0
1652135910000|2022-05-09 22:38:30|||||||||1
1652135930000|2022-05-09 22:38:50|||||||||2
1652135940000|2022-05-09 22:39:00|33.09|32.93|33.11|32.95|33.11|32.95|33.09|32.93|0
1652135980000|2022-05-09 22:39:40|||||||||1
1652135990000|2022-05-09 22:39:50|||||||||1
1652136010000|2022-05-09 22:40:10|33.09|32.93|33.11|32.95|33.11|32.95|33.09|32.93|0
1652136070000|2022-05-09 22:41:10|33.12|32.96|33.12|32.96|33.12|32.96|33.11|32.95|5
1652136080000|2022-05-09 22:41:20|||||||||1
1652136170000|2022-05-09 22:42:50|||||||||4
1652136230000|2022-05-09 22:43:50|33.11|32.95|33.11|32.95|33.11|32.95|33.11|32.95|1
1652136250000|2022-05-09 22:44:10|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|3
1652136260000|2022-05-09 22:44:20|33.11|32.95|33.12|32.96|33.12|32.96|33.11|32.95|0
1652136270000|2022-05-09 22:44:30|33.11|32.95|33.11|32.95|33.11|32.95|33.11|32.95|0
1652136280000|2022-05-09 22:44:40|33.12|32.96|33.12|32.96|33.12|32.96|33.11|32.95|0
1652136320000|2022-05-09 22:45:20|33.11|32.95|33.12|32.96|33.12|32.96|33.11|32.95|0
1652136410000|2022-05-09 22:46:50|33.11|32.95|33.11|32.95|33.11|32.95|33.11|32.95|0
1652136420000|2022-05-09 22:47:00|33.12|32.96|33.11|32.95|33.12|32.96|33.11|32.95|0
1652136430000|2022-05-09 22:47:10|33.12|32.96|33.11|32.95|33.12|32.96|33.11|32.95|0
1652136450000|2022-05-09 22:47:30|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|0
1652136490000|2022-05-09 22:48:10|33.11|32.95|33.12|32.96|33.12|32.96|33.11|32.95|0
1652136500000|2022-05-09 22:48:20|33.11|32.95|33.11|32.95|33.12|32.96|33.11|32.95|0
1652136570000|2022-05-09 22:49:30|33.12|32.96|33.11|32.95|33.12|32.96|33.11|32.95|0
1652136610000|2022-05-09 22:50:10|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|0
1652136640000|2022-05-09 22:50:40|||||||||3
1652136650000|2022-05-09 22:50:50|33.11|32.95|33.11|32.95|33.11|32.95|33.11|32.95|2
1652136660000|2022-05-09 22:51:00|33.12|32.96|33.11|32.95|33.12|32.96|33.11|32.95|0
1652136670000|2022-05-09 22:51:10|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|0
1652136690000|2022-05-09 22:51:30|33.11|32.95|33.11|32.95|33.11|32.95|33.11|32.95|1
1652136700000|2022-05-09 22:51:40|33.12|32.96|33.11|32.95|33.12|32.96|33.11|32.95|1
1652136710000|2022-05-09 22:51:50|33.12|32.96|33.11|32.95|33.12|32.96|33.11|32.95|1
1652136740000|2022-05-09 22:52:20|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|1
1652136750000|2022-05-09 22:52:30|33.11|32.95|33.11|32.95|33.11|32.95|33.11|32.95|0
1652136770000|2022-05-09 22:52:50|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|0
1652136990000|2022-05-09 22:56:30|||||||||1
1652137020000|2022-05-09 22:57:00|33.17|33.01|33.12|32.96|33.17|33.01|33.12|32.96|8
1652137040000|2022-05-09 22:57:20|||||||||1
1652137200000|2022-05-09 23:00:00|33.11|32.95|33.11|32.95|33.11|32.95|33.11|32.95|16
1652137210000|2022-05-09 23:00:10|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|0
1652137220000|2022-05-09 23:00:20|33.11|32.95|33.11|32.95|33.11|32.95|33.11|32.95|0
1652137230000|2022-05-09 23:00:30|33.12|32.96|33.11|32.95|33.12|32.96|33.11|32.95|2
1652137250000|2022-05-09 23:00:50|33.12|32.96|33.11|32.95|33.12|32.96|33.11|32.95|5
1652137270000|2022-05-09 23:01:10|||||||||1
1652137290000|2022-05-09 23:01:30|||||||||3
1652137300000|2022-05-09 23:01:40|33.09|32.93|33.09|32.93|33.09|32.93|33.09|32.93|0
1652137320000|2022-05-09 23:02:00|33.11|32.95|33.06|32.9|33.11|32.95|33.06|32.9|3
1652137330000|2022-05-09 23:02:10|33.02|32.86|33.02|32.86|33.02|32.86|33.02|32.86|0
1652137410000|2022-05-09 23:03:30|||||||||1
1652137420000|2022-05-09 23:03:40|33.04|32.88|33.04|32.88|33.04|32.88|33.04|32.88|0
1652137430000|2022-05-09 23:03:50|33.02|32.86|33.02|32.86|33.02|32.86|33.02|32.86|0
1652137440000|2022-05-09 23:04:00|||||||||2
1652137450000|2022-05-09 23:04:10|33.04|32.88|33.02|32.86|33.04|32.88|33.02|32.86|0
1652137480000|2022-05-09 23:04:40|||||||||2
1652137560000|2022-05-09 23:06:00|||||||||3
1652137710000|2022-05-09 23:08:30|||||||||2
1652137780000|2022-05-09 23:09:40|33.06|32.9|33.06|32.9|33.06|32.9|33.06|32.9|1
1652137790000|2022-05-09 23:09:50|33.07|32.91|33.07|32.91|33.07|32.91|33.07|32.91|2
1652137800000|2022-05-09 23:10:00|33.06|32.9|33.06|32.9|33.06|32.9|33.06|32.9|1
1652137810000|2022-05-09 23:10:10|||||||||1
1652137860000|2022-05-09 23:11:00|33.07|32.91|33.07|32.91|33.07|32.91|33.07|32.91|8
1652137890000|2022-05-09 23:11:30|33.11|32.95|33.11|32.95|33.11|32.95|33.11|32.95|7
1652137900000|2022-05-09 23:11:40|33.07|32.91|33.07|32.91|33.07|32.91|33.07|32.91|0
1652137910000|2022-05-09 23:11:50|33.09|32.93|33.09|32.93|33.09|32.93|33.09|32.93|1
1652137920000|2022-05-09 23:12:00|33.07|32.91|33.07|32.91|33.07|32.91|33.07|32.91|0
1652137950000|2022-05-09 23:12:30|||||||||6
1652137980000|2022-05-09 23:13:00|33.1|32.94|33.08|32.92|33.1|32.94|33.08|32.92|1
1652137990000|2022-05-09 23:13:10|33.07|32.91|33.1|32.94|33.1|32.94|33.07|32.91|1
1652138000000|2022-05-09 23:13:20|33.08|32.92|33.07|32.91|33.08|32.92|33.07|32.91|2
1652138030000|2022-05-09 23:13:50|33.08|32.92|33.08|32.92|33.1|32.94|33.08|32.92|1
1652138040000|2022-05-09 23:14:00|33.07|32.91|33.1|32.94|33.1|32.94|33.07|32.91|0
1652138050000|2022-05-09 23:14:10|33.08|32.92|33.1|32.94|33.1|32.94|33.08|32.92|0
1652138060000|2022-05-09 23:14:20|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|0
1652138070000|2022-05-09 23:14:30|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|4
1652138080000|2022-05-09 23:14:40|33.12|32.96|33.13|32.97|33.13|32.97|33.12|32.96|0
1652138100000|2022-05-09 23:15:00|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|0
1652138110000|2022-05-09 23:15:10|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|0
1652138170000|2022-05-09 23:16:10|33.15|32.99|33.18|33.02|33.18|33.02|33.15|32.99|11
1652138250000|2022-05-09 23:17:30|33.17|33.01|33.17|33.01|33.17|33.01|33.17|33.01|4
1652138260000|2022-05-09 23:17:40|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|0
1652138300000|2022-05-09 23:18:20|||||||||1
1652138390000|2022-05-09 23:19:50|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|0
1652138400000|2022-05-09 23:20:00|||||||||3
1652138420000|2022-05-09 23:20:20|33.1|32.94|33.1|32.94|33.1|32.94|33.1|32.94|0
1652138430000|2022-05-09 23:20:30|33.08|32.92|33.1|32.94|33.1|32.94|33.08|32.92|0
1652138450000|2022-05-09 23:20:50|33.07|32.91|33.07|32.91|33.07|32.91|33.07|32.91|0
1652138460000|2022-05-09 23:21:00|33.08|32.92|33.08|32.92|33.08|32.92|33.07|32.91|4
1652138470000|2022-05-09 23:21:10|||||||||1
1652138480000|2022-05-09 23:21:20|33.1|32.94|33.1|32.94|33.12|32.96|33.1|32.94|0
1652138500000|2022-05-09 23:21:40|33.08|32.92|33.08|32.92|33.08|32.92|33.08|32.92|0
1652138520000|2022-05-09 23:22:00|33.1|32.94|33.08|32.92|33.1|32.94|33.08|32.92|0
1652138530000|2022-05-09 23:22:10|33.1|32.94|33.1|32.94|33.1|32.94|33.1|32.94|0
1652138540000|2022-05-09 23:22:20|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|1
1652138560000|2022-05-09 23:22:40|33.13|32.97|33.13|32.97|33.13|32.97|33.12|32.96|0
1652138580000|2022-05-09 23:23:00|33.12|32.96|33.13|32.97|33.13|32.97|33.12|32.96|0
1652138610000|2022-05-09 23:23:30|33.14|32.98|33.13|32.97|33.18|33.02|33.13|32.97|8
1652138630000|2022-05-09 23:23:50|||||||||1
1652138640000|2022-05-09 23:24:00|33.14|32.98|33.14|32.98|33.14|32.98|33.14|32.98|0
1652138650000|2022-05-09 23:24:10|33.13|32.97|33.14|32.98|33.14|32.98|33.13|32.97|0
1652138660000|2022-05-09 23:24:20|33.13|32.97|33.14|32.98|33.14|32.98|33.13|32.97|1
1652138670000|2022-05-09 23:24:30|33.13|32.97|33.14|32.98|33.14|32.98|33.13|32.97|11
1652138680000|2022-05-09 23:24:40|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|1
1652138690000|2022-05-09 23:24:50|33.14|32.98|33.13|32.97|33.14|32.98|33.13|32.97|0
1652138730000|2022-05-09 23:25:30|33.14|32.98|33.14|32.98|33.14|32.98|33.14|32.98|0
1652138740000|2022-05-09 23:25:40|33.13|32.97|33.14|32.98|33.14|32.98|33.13|32.97|0
1652138750000|2022-05-09 23:25:50|33.13|32.97|33.14|32.98|33.14|32.98|33.13|32.97|0
1652138760000|2022-05-09 23:26:00|33.13|32.97|33.14|32.98|33.14|32.98|33.13|32.97|0
1652138820000|2022-05-09 23:27:00|||||||||1
1652138830000|2022-05-09 23:27:10|33.18|33.02|33.18|33.02|33.18|33.02|33.18|33.02|0
1652138850000|2022-05-09 23:27:30|33.19|33.03|33.19|33.03|33.19|33.03|33.19|33.03|1
1652138860000|2022-05-09 23:27:40|33.18|33.02|33.18|33.02|33.18|33.02|33.18|33.02|1
1652138910000|2022-05-09 23:28:30|||||||||1
1652138940000|2022-05-09 23:29:00|33.14|32.98|33.14|32.98|33.14|32.98|33.14|32.98|1
1652138970000|2022-05-09 23:29:30|33.13|32.97|33.14|32.98|33.14|32.98|33.13|32.97|2
1652138990000|2022-05-09 23:29:50|||||||||1
1652139010000|2022-05-09 23:30:10|33.16|33|33.14|32.98|33.16|33|33.14|32.98|0
1652139020000|2022-05-09 23:30:20|33.18|33.02|33.18|33.02|33.18|33.02|33.18|33.02|0
1652139030000|2022-05-09 23:30:30|33.16|33|33.14|32.98|33.16|33|33.14|32.98|0
1652139090000|2022-05-09 23:31:30|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|1
1652139100000|2022-05-09 23:31:40|33.14|32.98|33.14|32.98|33.14|32.98|33.14|32.98|0
1652139120000|2022-05-09 23:32:00|33.16|33|33.14|32.98|33.16|33|33.14|32.98|0
1652139190000|2022-05-09 23:33:10|||||||||2
1652139210000|2022-05-09 23:33:30|33.16|33|33.14|32.98|33.18|33.02|33.14|32.98|0
1652139220000|2022-05-09 23:33:40|33.16|33|33.14|32.98|33.16|33|33.14|32.98|0
1652139240000|2022-05-09 23:34:00|||||||||2
1652139260000|2022-05-09 23:34:20|33.13|32.97|33.14|32.98|33.14|32.98|33.13|32.97|0
1652139270000|2022-05-09 23:34:30|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|0
1652139310000|2022-05-09 23:35:10|||||||||2
1652139450000|2022-05-09 23:37:30|33.14|32.98|33.14|32.98|33.14|32.98|33.14|32.98|0
1652139460000|2022-05-09 23:37:40|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|0
1652139470000|2022-05-09 23:37:50|33.14|32.98|33.14|32.98|33.14|32.98|33.14|32.98|0
1652139500000|2022-05-09 23:38:20|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|2
1652139520000|2022-05-09 23:38:40|||||||||3
1652139590000|2022-05-09 23:39:50|||||||||1
1652139630000|2022-05-09 23:40:30|||||||||5
1652139680000|2022-05-09 23:41:20|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|3
1652139720000|2022-05-09 23:42:00|||||||||3
1652139740000|2022-05-09 23:42:20|||||||||1
1652139840000|2022-05-09 23:44:00|33.08|32.92|33.07|32.91|33.1|32.94|33.07|32.91|7
1652139850000|2022-05-09 23:44:10|33.12|32.96|33.1|32.94|33.12|32.96|33.1|32.94|0
1652139860000|2022-05-09 23:44:20|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|10
1652139870000|2022-05-09 23:44:30|33.1|32.94|33.12|32.96|33.12|32.96|33.1|32.94|2
1652139900000|2022-05-09 23:45:00|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|1
1652139920000|2022-05-09 23:45:20|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|1
1652139940000|2022-05-09 23:45:40|33.13|32.97|33.13|32.97|33.13|32.97|33.12|32.96|0
1652139950000|2022-05-09 23:45:50|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|0
1652139960000|2022-05-09 23:46:00|33.08|32.92|33.07|32.91|33.1|32.94|33.07|32.91|5
1652140000000|2022-05-09 23:46:40|33.08|32.92|33.1|32.94|33.1|32.94|33.08|32.92|0
1652140020000|2022-05-09 23:47:00|33.08|32.92|33.08|32.92|33.08|32.92|33.08|32.92|0
1652140040000|2022-05-09 23:47:20|33.07|32.91|33.1|32.94|33.1|32.94|33.07|32.91|0
1652140050000|2022-05-09 23:47:30|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|0
1652140060000|2022-05-09 23:47:40|33.1|32.94|33.12|32.96|33.12|32.96|33.1|32.94|0
1652140070000|2022-05-09 23:47:50|||||||||1
1652140080000|2022-05-09 23:48:00|33.13|32.97|33.13|32.97|33.13|32.97|33.12|32.96|0
1652140090000|2022-05-09 23:48:10|33.12|32.96|33.1|32.94|33.12|32.96|33.1|32.94|1
1652140110000|2022-05-09 23:48:30|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|0
1652140120000|2022-05-09 23:48:40|33.1|32.94|33.1|32.94|33.1|32.94|33.1|32.94|0
1652140130000|2022-05-09 23:48:50|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|0
1652140180000|2022-05-09 23:49:40|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|0
1652140220000|2022-05-09 23:50:20|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|2
1652140230000|2022-05-09 23:50:30|33.13|32.97|33.12|32.96|33.13|32.97|33.12|32.96|0
1652140270000|2022-05-09 23:51:10|33.1|32.94|33.1|32.94|33.12|32.96|33.08|32.92|2
1652140280000|2022-05-09 23:51:20|33.12|32.96|33.1|32.94|33.12|32.96|33.1|32.94|0
1652140290000|2022-05-09 23:51:30|33.08|32.92|33.12|32.96|33.12|32.96|33.08|32.92|0
1652140320000|2022-05-09 23:52:00|33.13|32.97|33.12|32.96|33.13|32.97|33.12|32.96|4
1652140330000|2022-05-09 23:52:10|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|0
1652140340000|2022-05-09 23:52:20|33.12|32.96|33.12|32.96|33.13|32.97|33.12|32.96|1
1652140350000|2022-05-09 23:52:30|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|0
1652140360000|2022-05-09 23:52:40|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|0
1652140390000|2022-05-09 23:53:10|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|0
1652140410000|2022-05-09 23:53:30|33.12|32.96|33.12|32.96|33.13|32.97|33.12|32.96|0
1652140420000|2022-05-09 23:53:40|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|0
1652140430000|2022-05-09 23:53:50|33.12|32.96|33.12|32.96|33.13|32.97|33.12|32.96|0
1652140520000|2022-05-09 23:55:20|33.1|32.94|33.1|32.94|33.1|32.94|33.1|32.94|0
1652140530000|2022-05-09 23:55:30|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|0
1652140550000|2022-05-09 23:55:50|33.1|32.94|33.12|32.96|33.12|32.96|33.1|32.94|1
1652140570000|2022-05-09 23:56:10|33.1|32.94|33.12|32.96|33.12|32.96|33.1|32.94|0
1652140590000|2022-05-09 23:56:30|33.07|32.91|33.07|32.91|33.07|32.91|33.07|32.91|7
1652140690000|2022-05-09 23:58:10|||||||||1
1652140810000|2022-05-10 00:00:10|||||||||3
1652140860000|2022-05-10 00:01:00|33.08|32.92|33.12|32.96|33.12|32.96|33.08|32.92|2
1652140880000|2022-05-10 00:01:20|33.08|32.92|33.08|32.92|33.08|32.92|33.08|32.92|4
1652140890000|2022-05-10 00:01:30|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|0
1652140900000|2022-05-10 00:01:40|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|2
1652140970000|2022-05-10 00:02:50|33.18|33.02|33.14|32.98|33.18|33.02|33.13|32.97|6
1652140980000|2022-05-10 00:03:00|33.13|32.97|33.13|32.97|33.16|33|33.13|32.97|3
1652141000000|2022-05-10 00:03:20|33.14|32.98|33.16|33|33.16|33|33.14|32.98|0
1652141010000|2022-05-10 00:03:30|33.13|32.97|33.18|33.02|33.18|33.02|33.13|32.97|2
1652141020000|2022-05-10 00:03:40|33.14|32.98|33.13|32.97|33.16|33|33.13|32.97|1
1652141040000|2022-05-10 00:04:00|33.14|32.98|33.13|32.97|33.14|32.98|33.13|32.97|0
1652141050000|2022-05-10 00:04:10|33.14|32.98|33.18|33.02|33.18|33.02|33.14|32.98|0
1652141060000|2022-05-10 00:04:20|33.16|33|33.16|33|33.16|33|33.16|33|0
1652141070000|2022-05-10 00:04:30|33.14|32.98|33.18|33.02|33.18|33.02|33.14|32.98|0
1652141140000|2022-05-10 00:05:40|33.19|33.03|33.19|33.03|33.19|33.03|33.19|33.03|0
1652141150000|2022-05-10 00:05:50|33.21|33.05|33.23|33.07|33.23|33.07|33.19|33.03|0
1652141170000|2022-05-10 00:06:10|||||||||1
1652141180000|2022-05-10 00:06:20|33.24|33.08|33.24|33.08|33.28|33.12|33.24|33.08|26
1652141210000|2022-05-10 00:06:50|33.23|33.07|33.23|33.07|33.23|33.07|33.23|33.07|6
1652141220000|2022-05-10 00:07:00|33.24|33.08|33.24|33.08|33.24|33.08|33.24|33.08|0
1652141230000|2022-05-10 00:07:10|33.26|33.1|33.26|33.1|33.26|33.1|33.26|33.1|0
1652141250000|2022-05-10 00:07:30|33.28|33.12|33.24|33.08|33.28|33.12|33.24|33.08|1
1652141270000|2022-05-10 00:07:50|33.26|33.1|33.23|33.07|33.26|33.1|33.23|33.07|6
1652141300000|2022-05-10 00:08:20|33.21|33.05|33.23|33.07|33.23|33.07|33.21|33.05|0
1652141330000|2022-05-10 00:08:50|33.21|33.05|33.21|33.05|33.21|33.05|33.21|33.05|0
1652141340000|2022-05-10 00:09:00|33.23|33.07|33.23|33.07|33.23|33.07|33.23|33.07|0
1652141360000|2022-05-10 00:09:20|33.21|33.05|33.23|33.07|33.23|33.07|33.21|33.05|2
1652141380000|2022-05-10 00:09:40|33.24|33.08|33.24|33.08|33.24|33.08|33.24|33.08|2
1652141400000|2022-05-10 00:10:00|33.26|33.1|33.26|33.1|33.26|33.1|33.26|33.1|0
1652141410000|2022-05-10 00:10:10|33.29|33.13|33.29|33.13|33.29|33.13|33.26|33.1|5
1652141430000|2022-05-10 00:10:30|33.34|33.18|33.34|33.18|33.34|33.18|33.34|33.18|2
1652141440000|2022-05-10 00:10:40|33.35|33.19|33.37|33.21|33.39|33.23|33.35|33.19|3
1652141450000|2022-05-10 00:10:50|33.39|33.23|33.4|33.24|33.4|33.24|33.37|33.21|7
1652141470000|2022-05-10 00:11:10|33.39|33.23|33.4|33.24|33.4|33.24|33.39|33.23|3
1652141480000|2022-05-10 00:11:20|33.39|33.23|33.4|33.24|33.4|33.24|33.39|33.23|1
1652141500000|2022-05-10 00:11:40|||||||||1
1652141530000|2022-05-10 00:12:10|33.45|33.29|33.42|33.26|33.45|33.29|33.4|33.24|4
1652141540000|2022-05-10 00:12:20|33.43|33.27|33.4|33.24|33.43|33.27|33.4|33.24|0
1652141550000|2022-05-10 00:12:30|33.41|33.25|33.4|33.24|33.41|33.25|33.4|33.24|0
1652141600000|2022-05-10 00:13:20|33.41|33.25|33.4|33.24|33.41|33.25|33.4|33.24|5
1652141610000|2022-05-10 00:13:30|33.41|33.25|33.4|33.24|33.41|33.25|33.4|33.24|0
1652141650000|2022-05-10 00:14:10|33.41|33.25|33.4|33.24|33.41|33.25|33.4|33.24|2
1652141660000|2022-05-10 00:14:20|33.41|33.25|33.45|33.29|33.45|33.29|33.41|33.25|0
1652141690000|2022-05-10 00:14:50|33.48|33.32|33.52|33.36|33.52|33.36|33.48|33.32|11
1652141700000|2022-05-10 00:15:00|33.53|33.37|33.58|33.42|33.58|33.42|33.53|33.37|4
1652141710000|2022-05-10 00:15:10|33.6|33.44|33.62|33.46|33.62|33.46|33.6|33.44|4
1652141720000|2022-05-10 00:15:20|33.63|33.47|33.74|33.58|33.74|33.58|33.63|33.47|21
1652141730000|2022-05-10 00:15:30|33.72|33.56|33.74|33.58|33.74|33.58|33.71|33.55|4
1652141740000|2022-05-10 00:15:40|33.73|33.57|33.73|33.57|33.74|33.58|33.73|33.57|3
1652141750000|2022-05-10 00:15:50|33.74|33.58|33.73|33.57|33.74|33.58|33.71|33.55|0
1652141760000|2022-05-10 00:16:00|33.74|33.58|33.85|33.69|33.85|33.69|33.73|33.57|17
1652141770000|2022-05-10 00:16:10|33.82|33.66|33.8|33.64|33.82|33.66|33.8|33.64|3
1652141780000|2022-05-10 00:16:20|33.81|33.65|33.85|33.69|33.85|33.69|33.81|33.65|3
1652141790000|2022-05-10 00:16:30|33.87|33.71|33.92|33.76|33.92|33.76|33.85|33.69|38
1652141800000|2022-05-10 00:16:40|33.93|33.77|33.88|33.72|33.93|33.77|33.85|33.69|16
1652141810000|2022-05-10 00:16:50|33.9|33.74|33.8|33.64|33.9|33.74|33.8|33.64|6
1652141820000|2022-05-10 00:17:00|33.82|33.66|33.8|33.64|33.82|33.66|33.8|33.64|1
1652141830000|2022-05-10 00:17:10|33.82|33.66|33.85|33.69|33.85|33.69|33.8|33.64|6
1652141840000|2022-05-10 00:17:20|33.84|33.68|33.85|33.69|33.85|33.69|33.8|33.64|4
1652141860000|2022-05-10 00:17:40|33.84|33.68|33.88|33.72|33.88|33.72|33.8|33.64|6
1652141870000|2022-05-10 00:17:50|33.9|33.74|33.9|33.74|33.9|33.74|33.86|33.7|8
1652141880000|2022-05-10 00:18:00|33.91|33.75|33.9|33.74|33.92|33.76|33.9|33.74|3
1652141890000|2022-05-10 00:18:10|33.88|33.72|33.88|33.72|33.88|33.72|33.85|33.69|5
1652141900000|2022-05-10 00:18:20|33.9|33.74|33.92|33.76|33.92|33.76|33.9|33.74|7
1652141920000|2022-05-10 00:18:40|33.91|33.75|33.87|33.71|33.92|33.76|33.87|33.71|11
1652141930000|2022-05-10 00:18:50|33.88|33.72|33.92|33.76|33.92|33.76|33.86|33.7|6
1652141950000|2022-05-10 00:19:10|||||||||4
1652141960000|2022-05-10 00:19:20|33.94|33.78|33.92|33.76|33.94|33.78|33.92|33.76|3
1652141970000|2022-05-10 00:19:30|33.93|33.77|33.94|33.78|33.96|33.8|33.92|33.76|6
1652141980000|2022-05-10 00:19:40|33.97|33.81|33.97|33.81|33.97|33.81|33.97|33.81|2
1652141990000|2022-05-10 00:19:50|||||||||5
1652142000000|2022-05-10 00:20:00|33.92|33.76|34.02|33.86|34.03|33.87|33.92|33.76|12
1652142010000|2022-05-10 00:20:10|34.03|33.87|34.02|33.86|34.03|33.87|34.02|33.86|1
1652142020000|2022-05-10 00:20:20|33.98|33.82|33.98|33.82|33.98|33.82|33.98|33.82|0
1652142030000|2022-05-10 00:20:30|34|33.84|34.02|33.86|34.02|33.86|34|33.84|1
1652142040000|2022-05-10 00:20:40|34.03|33.87|34.02|33.86|34.03|33.87|34.02|33.86|1
1652142050000|2022-05-10 00:20:50|34.03|33.87|34.02|33.86|34.03|33.87|34.02|33.86|1
1652142060000|2022-05-10 00:21:00|34|33.84|34.02|33.86|34.02|33.86|34|33.84|0
1652142070000|2022-05-10 00:21:10|34|33.84|33.97|33.81|34|33.84|33.97|33.81|11
1652142090000|2022-05-10 00:21:30|||||||||1
1652142100000|2022-05-10 00:21:40|33.93|33.77|33.92|33.76|33.95|33.79|33.92|33.76|6
1652142110000|2022-05-10 00:21:50|||||||||1
1652142120000|2022-05-10 00:22:00|33.91|33.75|33.92|33.76|33.92|33.76|33.91|33.75|1
1652142180000|2022-05-10 00:23:00|33.93|33.77|33.97|33.81|33.97|33.81|33.93|33.77|0
1652142190000|2022-05-10 00:23:10|33.95|33.79|33.92|33.76|33.95|33.79|33.92|33.76|2
1652142230000|2022-05-10 00:23:50|33.91|33.75|33.91|33.75|33.91|33.75|33.87|33.71|3
1652142240000|2022-05-10 00:24:00|33.9|33.74|33.92|33.76|33.92|33.76|33.87|33.71|1
1652142250000|2022-05-10 00:24:10|33.91|33.75|33.91|33.75|33.92|33.76|33.9|33.74|1
1652142260000|2022-05-10 00:24:20|33.92|33.76|33.91|33.75|33.92|33.76|33.91|33.75|2
1652142270000|2022-05-10 00:24:30|33.92|33.76|33.92|33.76|33.92|33.76|33.92|33.76|0
1652142290000|2022-05-10 00:24:50|||||||||4
1652142300000|2022-05-10 00:25:00|33.93|33.77|33.92|33.76|33.95|33.79|33.92|33.76|3
1652142310000|2022-05-10 00:25:10|33.91|33.75|33.91|33.75|33.92|33.76|33.9|33.74|6
1652142320000|2022-05-10 00:25:20|33.92|33.76|33.92|33.76|33.92|33.76|33.91|33.75|0
1652142330000|2022-05-10 00:25:30|33.9|33.74|33.91|33.75|33.92|33.76|33.9|33.74|2
1652142350000|2022-05-10 00:25:50|33.9|33.74|33.88|33.72|33.9|33.74|33.87|33.71|0
1652142360000|2022-05-10 00:26:00|33.9|33.74|33.88|33.72|33.9|33.74|33.88|33.72|0
1652142370000|2022-05-10 00:26:10|33.9|33.74|33.88|33.72|33.9|33.74|33.88|33.72|1
1652142380000|2022-05-10 00:26:20|33.9|33.74|33.92|33.76|33.92|33.76|33.88|33.72|0
1652142400000|2022-05-10 00:26:40|33.91|33.75|33.92|33.76|33.92|33.76|33.91|33.75|2
1652142410000|2022-05-10 00:26:50|33.91|33.75|33.92|33.76|33.92|33.76|33.87|33.71|7
1652142420000|2022-05-10 00:27:00|||||||||3
1652142430000|2022-05-10 00:27:10|33.91|33.75|33.88|33.72|33.91|33.75|33.88|33.72|1
1652142440000|2022-05-10 00:27:20|33.87|33.71|33.92|33.76|33.92|33.76|33.87|33.71|14
1652142450000|2022-05-10 00:27:30|||||||||1
1652142460000|2022-05-10 00:27:40|33.91|33.75|33.91|33.75|33.91|33.75|33.88|33.72|3
1652142470000|2022-05-10 00:27:50|33.9|33.74|33.87|33.71|33.91|33.75|33.87|33.71|1
1652142480000|2022-05-10 00:28:00|||||||||2
1652142490000|2022-05-10 00:28:10|33.88|33.72|33.92|33.76|33.92|33.76|33.88|33.72|5
1652142510000|2022-05-10 00:28:30|33.91|33.75|33.91|33.75|33.92|33.76|33.91|33.75|3
1652142520000|2022-05-10 00:28:40|33.89|33.73|33.89|33.73|33.92|33.76|33.87|33.71|1
1652142530000|2022-05-10 00:28:50|33.9|33.74|33.92|33.76|33.92|33.76|33.9|33.74|0
1652142540000|2022-05-10 00:29:00|33.93|33.77|33.98|33.82|33.98|33.82|33.92|33.76|10
1652142550000|2022-05-10 00:29:10|||||||||2
1652142560000|2022-05-10 00:29:20|||||||||10
1652142570000|2022-05-10 00:29:30|||||||||4
1652142590000|2022-05-10 00:29:50|33.97|33.81|33.95|33.79|33.97|33.81|33.95|33.79|8
1652142600000|2022-05-10 00:30:00|33.93|33.77|33.92|33.76|33.97|33.81|33.92|33.76|0
1652142610000|2022-05-10 00:30:10|33.93|33.77|33.92|33.76|33.93|33.77|33.92|33.76|4
1652142620000|2022-05-10 00:30:20|||||||||1
1652142640000|2022-05-10 00:30:40|33.94|33.78|33.93|33.77|33.94|33.78|33.92|33.76|5
1652142660000|2022-05-10 00:31:00|33.92|33.76|33.92|33.76|33.93|33.77|33.92|33.76|20
1652142670000|2022-05-10 00:31:10|33.93|33.77|33.95|33.79|33.95|33.79|33.93|33.77|3
1652142680000|2022-05-10 00:31:20|33.93|33.77|33.92|33.76|33.93|33.77|33.92|33.76|2
1652142700000|2022-05-10 00:31:40|33.91|33.75|33.87|33.71|33.91|33.75|33.86|33.7|1
1652142710000|2022-05-10 00:31:50|33.86|33.7|33.85|33.69|33.87|33.71|33.85|33.69|1
1652142720000|2022-05-10 00:32:00|33.87|33.71|33.89|33.73|33.92|33.76|33.86|33.7|11
1652142730000|2022-05-10 00:32:10|33.92|33.76|33.92|33.76|33.92|33.76|33.91|33.75|0
1652142740000|2022-05-10 00:32:20|33.93|33.77|33.92|33.76|33.93|33.77|33.92|33.76|3
1652142750000|2022-05-10 00:32:30|33.93|33.77|33.92|33.76|33.93|33.77|33.87|33.71|4
1652142760000|2022-05-10 00:32:40|33.91|33.75|33.87|33.71|33.92|33.76|33.87|33.71|0
1652142770000|2022-05-10 00:32:50|33.88|33.72|33.87|33.71|33.88|33.72|33.87|33.71|0
1652142780000|2022-05-10 00:33:00|33.86|33.7|33.9|33.74|33.9|33.74|33.86|33.7|0
1652142790000|2022-05-10 00:33:10|33.92|33.76|33.88|33.72|33.92|33.76|33.88|33.72|4
1652142800000|2022-05-10 00:33:20|33.91|33.75|33.91|33.75|33.91|33.75|33.88|33.72|2
1652142810000|2022-05-10 00:33:30|33.9|33.74|33.92|33.76|33.92|33.76|33.9|33.74|0
1652142820000|2022-05-10 00:33:40|33.9|33.74|33.88|33.72|33.91|33.75|33.88|33.72|3
1652142830000|2022-05-10 00:33:50|33.87|33.71|33.87|33.71|33.87|33.71|33.87|33.71|10
1652142840000|2022-05-10 00:34:00|33.86|33.7|33.87|33.71|33.87|33.71|33.86|33.7|1
1652142850000|2022-05-10 00:34:10|33.88|33.72|33.85|33.69|33.88|33.72|33.85|33.69|9
1652142870000|2022-05-10 00:34:30|33.9|33.74|33.87|33.71|33.9|33.74|33.85|33.69|2
1652142880000|2022-05-10 00:34:40|33.9|33.74|33.85|33.69|33.9|33.74|33.85|33.69|3
1652142890000|2022-05-10 00:34:50|||||||||1
1652142900000|2022-05-10 00:35:00|33.88|33.72|33.85|33.69|33.88|33.72|33.85|33.69|4
1652142910000|2022-05-10 00:35:10|33.88|33.72|33.85|33.69|33.88|33.72|33.85|33.69|0
1652142920000|2022-05-10 00:35:20|33.9|33.74|33.9|33.74|33.9|33.74|33.9|33.74|7
1652142930000|2022-05-10 00:35:30|||||||||1
1652142950000|2022-05-10 00:35:50|33.88|33.72|33.85|33.69|33.88|33.72|33.85|33.69|2
1652142960000|2022-05-10 00:36:00|33.9|33.74|33.85|33.69|33.9|33.74|33.85|33.69|2
1652142970000|2022-05-10 00:36:10|33.87|33.71|33.85|33.69|33.87|33.71|33.8|33.64|2
1652142980000|2022-05-10 00:36:20|33.84|33.68|33.82|33.66|33.84|33.68|33.82|33.66|0
1652142990000|2022-05-10 00:36:30|33.8|33.64|33.82|33.66|33.85|33.69|33.8|33.64|1
1652143000000|2022-05-10 00:36:40|33.84|33.68|33.82|33.66|33.84|33.68|33.82|33.66|0
1652143010000|2022-05-10 00:36:50|33.84|33.68|33.84|33.68|33.85|33.69|33.82|33.66|0
1652143020000|2022-05-10 00:37:00|33.85|33.69|33.85|33.69|33.85|33.69|33.85|33.69|0
1652143030000|2022-05-10 00:37:10|33.84|33.68|33.85|33.69|33.85|33.69|33.84|33.68|0
1652143060000|2022-05-10 00:37:40|33.87|33.71|33.87|33.71|33.87|33.71|33.87|33.71|0
1652143070000|2022-05-10 00:37:50|33.85|33.69|33.85|33.69|33.87|33.71|33.85|33.69|0
1652143100000|2022-05-10 00:38:20|33.87|33.71|33.9|33.74|33.9|33.74|33.85|33.69|11
1652143130000|2022-05-10 00:38:50|33.89|33.73|33.87|33.71|33.89|33.73|33.87|33.71|1
1652143140000|2022-05-10 00:39:00|33.85|33.69|33.85|33.69|33.87|33.71|33.85|33.69|0
1652143150000|2022-05-10 00:39:10|33.88|33.72|33.9|33.74|33.9|33.74|33.88|33.72|0
1652143160000|2022-05-10 00:39:20|33.89|33.73|33.87|33.71|33.89|33.73|33.87|33.71|3
1652143170000|2022-05-10 00:39:30|33.89|33.73|33.9|33.74|33.9|33.74|33.89|33.73|7
1652143180000|2022-05-10 00:39:40|33.88|33.72|33.9|33.74|33.9|33.74|33.88|33.72|0
1652143200000|2022-05-10 00:40:00|33.88|33.72|33.86|33.7|33.88|33.72|33.86|33.7|4
1652143210000|2022-05-10 00:40:10|33.85|33.69|33.9|33.74|33.9|33.74|33.85|33.69|0
1652143220000|2022-05-10 00:40:20|33.88|33.72|33.85|33.69|33.88|33.72|33.85|33.69|0
1652143230000|2022-05-10 00:40:30|33.9|33.74|33.9|33.74|33.9|33.74|33.9|33.74|1
1652143260000|2022-05-10 00:41:00|33.86|33.7|33.9|33.74|33.9|33.74|33.85|33.69|2
1652143270000|2022-05-10 00:41:10|33.91|33.75|33.91|33.75|33.91|33.75|33.91|33.75|31
1652143280000|2022-05-10 00:41:20|33.93|33.77|33.96|33.8|33.96|33.8|33.93|33.77|2
1652143290000|2022-05-10 00:41:30|33.93|33.77|33.96|33.8|33.96|33.8|33.93|33.77|2
1652143300000|2022-05-10 00:41:40|||||||||2
1652143350000|2022-05-10 00:42:30|33.95|33.79|33.95|33.79|33.95|33.79|33.95|33.79|3
1652143360000|2022-05-10 00:42:40|33.96|33.8|33.95|33.79|33.96|33.8|33.95|33.79|0
1652143390000|2022-05-10 00:43:10|33.93|33.77|33.9|33.74|33.93|33.77|33.9|33.74|3
1652143400000|2022-05-10 00:43:20|33.88|33.72|33.9|33.74|33.9|33.74|33.88|33.72|0
1652143410000|2022-05-10 00:43:30|33.88|33.72|33.9|33.74|33.9|33.74|33.88|33.72|0
1652143420000|2022-05-10 00:43:40|33.88|33.72|33.85|33.69|33.88|33.72|33.85|33.69|1
1652143430000|2022-05-10 00:43:50|33.86|33.7|33.86|33.7|33.86|33.7|33.85|33.69|0
1652143440000|2022-05-10 00:44:00|33.88|33.72|33.88|33.72|33.88|33.72|33.88|33.72|0
1652143450000|2022-05-10 00:44:10|33.86|33.7|33.86|33.7|33.86|33.7|33.86|33.7|0
1652143460000|2022-05-10 00:44:20|33.85|33.69|33.85|33.69|33.85|33.69|33.83|33.67|0
1652143470000|2022-05-10 00:44:30|33.86|33.7|33.86|33.7|33.86|33.7|33.85|33.69|3
1652143480000|2022-05-10 00:44:40|33.85|33.69|33.83|33.67|33.85|33.69|33.83|33.67|4
1652143490000|2022-05-10 00:44:50|33.85|33.69|33.8|33.64|33.85|33.69|33.8|33.64|0
1652143500000|2022-05-10 00:45:00|33.81|33.65|33.83|33.67|33.83|33.67|33.8|33.64|3
1652143510000|2022-05-10 00:45:10|33.81|33.65|33.8|33.64|33.83|33.67|33.8|33.64|0
1652143520000|2022-05-10 00:45:20|33.81|33.65|33.8|33.64|33.81|33.65|33.8|33.64|0
1652143540000|2022-05-10 00:45:40|||||||||2
1652143550000|2022-05-10 00:45:50|||||||||4
1652143580000|2022-05-10 00:46:20|33.83|33.67|33.83|33.67|33.83|33.67|33.83|33.67|1
1652143590000|2022-05-10 00:46:30|33.85|33.69|33.85|33.69|33.85|33.69|33.85|33.69|0
1652143630000|2022-05-10 00:47:10|33.86|33.7|33.86|33.7|33.86|33.7|33.85|33.69|6
1652143640000|2022-05-10 00:47:20|33.88|33.72|33.85|33.69|33.88|33.72|33.85|33.69|0
1652143650000|2022-05-10 00:47:30|33.86|33.7|33.85|33.69|33.86|33.7|33.85|33.69|9
1652143660000|2022-05-10 00:47:40|33.86|33.7|33.86|33.7|33.88|33.72|33.86|33.7|1
1652143670000|2022-05-10 00:47:50|33.85|33.69|33.85|33.69|33.85|33.69|33.85|33.69|0
1652143680000|2022-05-10 00:48:00|||||||||1
1652143690000|2022-05-10 00:48:10|33.86|33.7|33.88|33.72|33.9|33.74|33.86|33.7|1
1652143700000|2022-05-10 00:48:20|33.9|33.74|33.88|33.72|33.9|33.74|33.86|33.7|0
1652143710000|2022-05-10 00:48:30|33.9|33.74|33.9|33.74|33.9|33.74|33.88|33.72|0
1652143730000|2022-05-10 00:48:50|33.91|33.75|33.91|33.75|33.91|33.75|33.9|33.74|2
1652143740000|2022-05-10 00:49:00|33.9|33.74|33.91|33.75|33.91|33.75|33.9|33.74|1
1652143760000|2022-05-10 00:49:20|||||||||1
1652143800000|2022-05-10 00:50:00|33.93|33.77|33.91|33.75|33.93|33.77|33.91|33.75|0
1652143810000|2022-05-10 00:50:10|33.9|33.74|33.9|33.74|33.9|33.74|33.9|33.74|0
1652143820000|2022-05-10 00:50:20|33.88|33.72|33.88|33.72|33.88|33.72|33.85|33.69|2
1652143830000|2022-05-10 00:50:30|33.9|33.74|33.88|33.72|33.9|33.74|33.86|33.7|3
1652143840000|2022-05-10 00:50:40|33.86|33.7|33.9|33.74|33.9|33.74|33.86|33.7|0
1652143850000|2022-05-10 00:50:50|33.86|33.7|33.88|33.72|33.88|33.72|33.86|33.7|2
1652143860000|2022-05-10 00:51:00|33.9|33.74|33.86|33.7|33.9|33.74|33.86|33.7|1
1652143870000|2022-05-10 00:51:10|33.88|33.72|33.9|33.74|33.9|33.74|33.88|33.72|0
1652143890000|2022-05-10 00:51:30|33.91|33.75|33.9|33.74|33.91|33.75|33.9|33.74|1
1652143900000|2022-05-10 00:51:40|33.91|33.75|33.93|33.77|33.93|33.77|33.91|33.75|0
1652143910000|2022-05-10 00:51:50|33.95|33.79|33.93|33.77|33.95|33.79|33.93|33.77|0
1652143920000|2022-05-10 00:52:00|33.91|33.75|33.91|33.75|33.91|33.75|33.91|33.75|1
1652143930000|2022-05-10 00:52:10|33.9|33.74|33.91|33.75|33.91|33.75|33.9|33.74|1
1652143960000|2022-05-10 00:52:40|33.93|33.77|33.93|33.77|33.93|33.77|33.93|33.77|0
1652143980000|2022-05-10 00:53:00|33.91|33.75|33.91|33.75|33.93|33.77|33.91|33.75|0
1652143990000|2022-05-10 00:53:10|33.93|33.77|33.93|33.77|33.93|33.77|33.93|33.77|0
1652144000000|2022-05-10 00:53:20|33.91|33.75|33.91|33.75|33.91|33.75|33.91|33.75|0
1652144010000|2022-05-10 00:53:30|||||||||1
1652144020000|2022-05-10 00:53:40|33.9|33.74|33.9|33.74|33.9|33.74|33.9|33.74|0
1652144030000|2022-05-10 00:53:50|33.88|33.72|33.9|33.74|33.9|33.74|33.88|33.72|0
1652144040000|2022-05-10 00:54:00|33.88|33.72|33.86|33.7|33.9|33.74|33.86|33.7|2
1652144050000|2022-05-10 00:54:10|33.88|33.72|33.9|33.74|33.9|33.74|33.86|33.7|0
1652144060000|2022-05-10 00:54:20|33.88|33.72|33.88|33.72|33.88|33.72|33.88|33.72|0
1652144070000|2022-05-10 00:54:30|33.86|33.7|33.85|33.69|33.86|33.7|33.85|33.69|1
1652144090000|2022-05-10 00:54:50|33.86|33.7|33.86|33.7|33.86|33.7|33.86|33.7|1
1652144110000|2022-05-10 00:55:10|33.85|33.69|33.85|33.69|33.85|33.69|33.85|33.69|0
1652144120000|2022-05-10 00:55:20|33.8|33.64|33.8|33.64|33.8|33.64|33.8|33.64|20
1652144130000|2022-05-10 00:55:30|33.81|33.65|33.83|33.67|33.83|33.67|33.81|33.65|2
1652144140000|2022-05-10 00:55:40|33.85|33.69|33.8|33.64|33.85|33.69|33.8|33.64|1
1652144160000|2022-05-10 00:56:00|33.82|33.66|33.83|33.67|33.85|33.69|33.82|33.66|0
1652144170000|2022-05-10 00:56:10|33.82|33.66|33.8|33.64|33.82|33.66|33.8|33.64|0
1652144190000|2022-05-10 00:56:30|33.82|33.66|33.85|33.69|33.85|33.69|33.82|33.66|3
1652144230000|2022-05-10 00:57:10|||||||||2
1652144250000|2022-05-10 00:57:30|||||||||2
1652144270000|2022-05-10 00:57:50|||||||||3
1652144280000|2022-05-10 00:58:00|||||||||2
1652144290000|2022-05-10 00:58:10|||||||||10
1652144350000|2022-05-10 00:59:10|||||||||1
1652144390000|2022-05-10 00:59:50|33.84|33.68|33.84|33.68|33.84|33.68|33.84|33.68|0
1652144400000|2022-05-10 01:00:00|33.8|33.64|33.8|33.64|33.8|33.64|33.79|33.63|4
1652144410000|2022-05-10 01:00:10|33.82|33.66|33.8|33.64|33.84|33.68|33.8|33.64|0
1652144420000|2022-05-10 01:00:20|33.82|33.66|33.82|33.66|33.84|33.68|33.82|33.66|0
1652144430000|2022-05-10 01:00:30|33.84|33.68|33.85|33.69|33.85|33.69|33.84|33.68|0
1652144440000|2022-05-10 01:00:40|33.84|33.68|33.85|33.69|33.85|33.69|33.84|33.68|1
1652144470000|2022-05-10 01:01:10|33.9|33.74|33.85|33.69|33.9|33.74|33.85|33.69|4
1652144480000|2022-05-10 01:01:20|33.86|33.7|33.86|33.7|33.86|33.7|33.85|33.69|0
1652144490000|2022-05-10 01:01:30|33.85|33.69|33.9|33.74|33.9|33.74|33.85|33.69|1
1652144500000|2022-05-10 01:01:40|33.88|33.72|33.9|33.74|33.9|33.74|33.88|33.72|0
1652144510000|2022-05-10 01:01:50|33.88|33.72|33.9|33.74|33.9|33.74|33.85|33.69|6
1652144530000|2022-05-10 01:02:10|33.91|33.75|33.91|33.75|33.95|33.79|33.91|33.75|4
1652144540000|2022-05-10 01:02:20|33.9|33.74|33.91|33.75|33.91|33.75|33.9|33.74|5
1652144550000|2022-05-10 01:02:30|33.9|33.74|33.91|33.75|33.91|33.75|33.9|33.74|2
1652144560000|2022-05-10 01:02:40|33.9|33.74|33.9|33.74|33.91|33.75|33.9|33.74|0
1652144570000|2022-05-10 01:02:50|33.91|33.75|33.91|33.75|33.91|33.75|33.91|33.75|9
1652144590000|2022-05-10 01:03:10|33.9|33.74|33.9|33.74|33.9|33.74|33.9|33.74|1
1652144610000|2022-05-10 01:03:30|33.88|33.72|33.85|33.69|33.88|33.72|33.85|33.69|4
1652144620000|2022-05-10 01:03:40|33.86|33.7|33.9|33.74|33.9|33.74|33.86|33.7|0
1652144640000|2022-05-10 01:04:00|33.91|33.75|33.9|33.74|33.91|33.75|33.9|33.74|5
1652144650000|2022-05-10 01:04:10|33.91|33.75|33.9|33.74|33.91|33.75|33.9|33.74|0
1652144660000|2022-05-10 01:04:20|33.91|33.75|33.9|33.74|33.91|33.75|33.9|33.74|2
1652144670000|2022-05-10 01:04:30|33.91|33.75|33.9|33.74|33.91|33.75|33.85|33.69|2
1652144710000|2022-05-10 01:05:10|||||||||1
1652144720000|2022-05-10 01:05:20|33.85|33.69|33.84|33.68|33.85|33.69|33.84|33.68|3
1652144730000|2022-05-10 01:05:30|33.8|33.64|33.84|33.68|33.84|33.68|33.8|33.64|0
1652144740000|2022-05-10 01:05:40|33.82|33.66|33.84|33.68|33.84|33.68|33.82|33.66|0
1652144750000|2022-05-10 01:05:50|33.82|33.66|33.79|33.63|33.82|33.66|33.79|33.63|3
1652144760000|2022-05-10 01:06:00|33.78|33.62|33.79|33.63|33.79|33.63|33.78|33.62|30
1652144780000|2022-05-10 01:06:20|33.78|33.62|33.76|33.6|33.78|33.62|33.76|33.6|0
1652144790000|2022-05-10 01:06:30|33.74|33.58|33.71|33.55|33.76|33.6|33.71|33.55|1
1652144800000|2022-05-10 01:06:40|33.69|33.53|33.65|33.49|33.73|33.57|33.65|33.49|7
1652144810000|2022-05-10 01:06:50|33.66|33.5|33.68|33.52|33.68|33.52|33.63|33.47|4
1652144830000|2022-05-10 01:07:10|33.67|33.51|33.68|33.52|33.68|33.52|33.67|33.51|3
1652144840000|2022-05-10 01:07:20|33.67|33.51|33.65|33.49|33.68|33.52|33.65|33.49|0
1652144850000|2022-05-10 01:07:30|33.63|33.47|33.65|33.49|33.66|33.5|33.63|33.47|1
1652144860000|2022-05-10 01:07:40|33.66|33.5|33.68|33.52|33.68|33.52|33.66|33.5|3
1652144870000|2022-05-10 01:07:50|||||||||1
1652144880000|2022-05-10 01:08:00|33.67|33.51|33.68|33.52|33.68|33.52|33.67|33.51|0
1652144900000|2022-05-10 01:08:20|33.67|33.51|33.61|33.45|33.67|33.51|33.61|33.45|7
1652144910000|2022-05-10 01:08:30|33.62|33.46|33.61|33.45|33.62|33.46|33.61|33.45|0
1652144920000|2022-05-10 01:08:40|33.62|33.46|33.62|33.46|33.63|33.47|33.62|33.46|0
1652144930000|2022-05-10 01:08:50|33.61|33.45|33.63|33.47|33.63|33.47|33.61|33.45|0
1652144940000|2022-05-10 01:09:00|33.65|33.49|33.65|33.49|33.66|33.5|33.65|33.49|1
1652144950000|2022-05-10 01:09:10|33.63|33.47|33.63|33.47|33.65|33.49|33.63|33.47|0
1652144960000|2022-05-10 01:09:20|33.61|33.45|33.61|33.45|33.61|33.45|33.61|33.45|1
1652144970000|2022-05-10 01:09:30|33.62|33.46|33.63|33.47|33.65|33.49|33.62|33.46|4
1652144980000|2022-05-10 01:09:40|33.62|33.46|33.61|33.45|33.62|33.46|33.61|33.45|0
1652145000000|2022-05-10 01:10:00|33.62|33.46|33.61|33.45|33.62|33.46|33.61|33.45|1
1652145010000|2022-05-10 01:10:10|33.6|33.44|33.56|33.4|33.61|33.45|33.56|33.4|0
1652145030000|2022-05-10 01:10:30|33.58|33.42|33.61|33.45|33.61|33.45|33.58|33.42|1
1652145060000|2022-05-10 01:11:00|33.63|33.47|33.68|33.52|33.68|33.52|33.63|33.47|7
1652145070000|2022-05-10 01:11:10|33.67|33.51|33.67|33.51|33.67|33.51|33.67|33.51|0
1652145080000|2022-05-10 01:11:20|33.68|33.52|33.68|33.52|33.68|33.52|33.68|33.52|0
1652145100000|2022-05-10 01:11:40|33.7|33.54|33.68|33.52|33.7|33.54|33.68|33.52|0
1652145120000|2022-05-10 01:12:00|33.7|33.54|33.72|33.56|33.73|33.57|33.7|33.54|0
1652145130000|2022-05-10 01:12:10|33.73|33.57|33.73|33.57|33.73|33.57|33.72|33.56|3
1652145140000|2022-05-10 01:12:20|33.7|33.54|33.68|33.52|33.73|33.57|33.68|33.52|0
1652145150000|2022-05-10 01:12:30|33.71|33.55|33.7|33.54|33.71|33.55|33.7|33.54|0
1652145160000|2022-05-10 01:12:40|33.71|33.55|33.73|33.57|33.73|33.57|33.71|33.55|0
1652145180000|2022-05-10 01:13:00|33.71|33.55|33.73|33.57|33.73|33.57|33.71|33.55|0
1652145200000|2022-05-10 01:13:20|33.74|33.58|33.73|33.57|33.74|33.58|33.73|33.57|3
1652145230000|2022-05-10 01:13:50|33.71|33.55|33.73|33.57|33.73|33.57|33.68|33.52|0
1652145240000|2022-05-10 01:14:00|33.71|33.55|33.69|33.53|33.74|33.58|33.69|33.53|47
1652145250000|2022-05-10 01:14:10|33.68|33.52|33.68|33.52|33.68|33.52|33.68|33.52|1
1652145260000|2022-05-10 01:14:20|33.66|33.5|33.68|33.52|33.68|33.52|33.66|33.5|1
1652145300000|2022-05-10 01:15:00|33.65|33.49|33.65|33.49|33.65|33.49|33.65|33.49|0
1652145310000|2022-05-10 01:15:10|33.63|33.47|33.63|33.47|33.63|33.47|33.63|33.47|1
1652145320000|2022-05-10 01:15:20|33.62|33.46|33.62|33.46|33.63|33.47|33.61|33.45|0
1652145330000|2022-05-10 01:15:30|33.63|33.47|33.63|33.47|33.63|33.47|33.62|33.46|0
1652145340000|2022-05-10 01:15:40|33.62|33.46|33.63|33.47|33.63|33.47|33.62|33.46|0
1652145350000|2022-05-10 01:15:50|33.62|33.46|33.63|33.47|33.63|33.47|33.62|33.46|0
1652145390000|2022-05-10 01:16:30|33.61|33.45|33.61|33.45|33.61|33.45|33.61|33.45|1
1652145400000|2022-05-10 01:16:40|33.6|33.44|33.61|33.45|33.61|33.45|33.6|33.44|0
1652145410000|2022-05-10 01:16:50|33.6|33.44|33.57|33.41|33.6|33.44|33.56|33.4|2
1652145420000|2022-05-10 01:17:00|33.58|33.42|33.58|33.42|33.6|33.44|33.57|33.41|0
1652145430000|2022-05-10 01:17:10|33.6|33.44|33.56|33.4|33.6|33.44|33.56|33.4|0
1652145450000|2022-05-10 01:17:30|33.57|33.41|33.61|33.45|33.61|33.45|33.57|33.41|2
1652145460000|2022-05-10 01:17:40|33.63|33.47|33.61|33.45|33.63|33.47|33.61|33.45|13
1652145470000|2022-05-10 01:17:50|33.63|33.47|33.63|33.47|33.63|33.47|33.62|33.46|2
1652145480000|2022-05-10 01:18:00|33.62|33.46|33.63|33.47|33.63|33.47|33.62|33.46|0
1652145500000|2022-05-10 01:18:20|33.62|33.46|33.62|33.46|33.63|33.47|33.61|33.45|3
1652145510000|2022-05-10 01:18:30|33.63|33.47|33.63|33.47|33.63|33.47|33.62|33.46|0
1652145560000|2022-05-10 01:19:20|33.65|33.49|33.65|33.49|33.68|33.52|33.65|33.49|2
1652145570000|2022-05-10 01:19:30|33.66|33.5|33.65|33.49|33.68|33.52|33.65|33.49|1
1652145580000|2022-05-10 01:19:40|33.63|33.47|33.65|33.49|33.65|33.49|33.63|33.47|0
1652145590000|2022-05-10 01:19:50|33.63|33.47|33.63|33.47|33.68|33.52|33.63|33.47|1
1652145610000|2022-05-10 01:20:10|33.65|33.49|33.63|33.47|33.65|33.49|33.63|33.47|0
1652145620000|2022-05-10 01:20:20|33.62|33.46|33.63|33.47|33.63|33.47|33.62|33.46|0
1652145630000|2022-05-10 01:20:30|33.65|33.49|33.63|33.47|33.65|33.49|33.63|33.47|0
1652145640000|2022-05-10 01:20:40|33.62|33.46|33.61|33.45|33.62|33.46|33.61|33.45|0
1652145650000|2022-05-10 01:20:50|33.62|33.46|33.63|33.47|33.63|33.47|33.62|33.46|0
1652145670000|2022-05-10 01:21:10|33.65|33.49|33.68|33.52|33.68|33.52|33.65|33.49|0
1652145770000|2022-05-10 01:22:50|33.69|33.53|33.69|33.53|33.69|33.53|33.69|33.53|3
1652145780000|2022-05-10 01:23:00|33.68|33.52|33.68|33.52|33.68|33.52|33.68|33.52|1
1652145790000|2022-05-10 01:23:10|33.69|33.53|33.71|33.55|33.71|33.55|33.68|33.52|3
1652145800000|2022-05-10 01:23:20|33.73|33.57|33.73|33.57|33.74|33.58|33.73|33.57|2
1652145810000|2022-05-10 01:23:30|33.74|33.58|33.73|33.57|33.74|33.58|33.73|33.57|3
1652145830000|2022-05-10 01:23:50|||||||||1
1652145840000|2022-05-10 01:24:00|33.71|33.55|33.73|33.57|33.73|33.57|33.71|33.55|0
1652145850000|2022-05-10 01:24:10|33.74|33.58|33.73|33.57|33.74|33.58|33.73|33.57|0
1652145860000|2022-05-10 01:24:20|33.74|33.58|33.73|33.57|33.74|33.58|33.73|33.57|2
1652145880000|2022-05-10 01:24:40|33.74|33.58|33.74|33.58|33.74|33.58|33.73|33.57|2
1652145890000|2022-05-10 01:24:50|33.73|33.57|33.73|33.57|33.73|33.57|33.73|33.57|3
1652145900000|2022-05-10 01:25:00|33.71|33.55|33.73|33.57|33.73|33.57|33.69|33.53|0
1652145910000|2022-05-10 01:25:10|33.74|33.58|33.74|33.58|33.74|33.58|33.74|33.58|1
1652145960000|2022-05-10 01:26:00|33.73|33.57|33.69|33.53|33.73|33.57|33.69|33.53|1
1652145970000|2022-05-10 01:26:10|33.71|33.55|33.68|33.52|33.71|33.55|33.68|33.52|0
1652145980000|2022-05-10 01:26:20|||||||||2
1652145990000|2022-05-10 01:26:30|||||||||1
1652146000000|2022-05-10 01:26:40|33.66|33.5|33.68|33.52|33.68|33.52|33.63|33.47|2
1652146010000|2022-05-10 01:26:50|33.69|33.53|33.69|33.53|33.69|33.53|33.69|33.53|4
1652146020000|2022-05-10 01:27:00|33.68|33.52|33.68|33.52|33.68|33.52|33.68|33.52|4
1652146030000|2022-05-10 01:27:10|33.69|33.53|33.69|33.53|33.69|33.53|33.69|33.53|0
1652146040000|2022-05-10 01:27:20|33.71|33.55|33.73|33.57|33.74|33.58|33.71|33.55|5
1652146050000|2022-05-10 01:27:30|33.74|33.58|33.74|33.58|33.74|33.58|33.73|33.57|0
1652146060000|2022-05-10 01:27:40|33.73|33.57|33.71|33.55|33.73|33.57|33.71|33.55|0
1652146070000|2022-05-10 01:27:50|33.69|33.53|33.71|33.55|33.71|33.55|33.69|33.53|1
1652146080000|2022-05-10 01:28:00|33.73|33.57|33.71|33.55|33.73|33.57|33.71|33.55|0
1652146090000|2022-05-10 01:28:10|33.73|33.57|33.71|33.55|33.73|33.57|33.69|33.53|0
1652146100000|2022-05-10 01:28:20|33.73|33.57|33.74|33.58|33.74|33.58|33.73|33.57|1
1652146110000|2022-05-10 01:28:30|||||||||1
1652146130000|2022-05-10 01:28:50|33.73|33.57|33.73|33.57|33.73|33.57|33.73|33.57|4
1652146140000|2022-05-10 01:29:00|33.71|33.55|33.71|33.55|33.73|33.57|33.71|33.55|1
1652146150000|2022-05-10 01:29:10|33.73|33.57|33.74|33.58|33.74|33.58|33.73|33.57|0
1652146160000|2022-05-10 01:29:20|33.73|33.57|33.73|33.57|33.73|33.57|33.73|33.57|0
1652146170000|2022-05-10 01:29:30|33.74|33.58|33.69|33.53|33.74|33.58|33.69|33.53|0
1652146180000|2022-05-10 01:29:40|33.71|33.55|33.69|33.53|33.73|33.57|33.69|33.53|0
1652146190000|2022-05-10 01:29:50|33.68|33.52|33.69|33.53|33.69|33.53|33.68|33.52|1
1652146200000|2022-05-10 01:30:00|33.71|33.55|33.73|33.57|33.73|33.57|33.69|33.53|0
1652146210000|2022-05-10 01:30:10|33.71|33.55|33.73|33.57|33.74|33.58|33.71|33.55|0
1652146230000|2022-05-10 01:30:30|33.74|33.58|33.74|33.58|33.74|33.58|33.73|33.57|0
1652146240000|2022-05-10 01:30:40|33.73|33.57|33.74|33.58|33.74|33.58|33.73|33.57|0
1652146270000|2022-05-10 01:31:10|||||||||2
1652146300000|2022-05-10 01:31:40|33.73|33.57|33.73|33.57|33.74|33.58|33.73|33.57|0
1652146310000|2022-05-10 01:31:50|33.74|33.58|33.73|33.57|33.74|33.58|33.73|33.57|0
1652146320000|2022-05-10 01:32:00|33.74|33.58|33.74|33.58|33.74|33.58|33.74|33.58|0
1652146350000|2022-05-10 01:32:30|33.76|33.6|33.74|33.58|33.76|33.6|33.74|33.58|1
1652146360000|2022-05-10 01:32:40|33.75|33.59|33.74|33.58|33.77|33.61|33.74|33.58|2
1652146380000|2022-05-10 01:33:00|33.73|33.57|33.74|33.58|33.74|33.58|33.73|33.57|0
1652146390000|2022-05-10 01:33:10|33.73|33.57|33.69|33.53|33.74|33.58|33.69|33.53|0
1652146400000|2022-05-10 01:33:20|33.68|33.52|33.63|33.47|33.68|33.52|33.63|33.47|0
1652146410000|2022-05-10 01:33:30|33.66|33.5|33.68|33.52|33.69|33.53|33.66|33.5|2
1652146420000|2022-05-10 01:33:40|33.69|33.53|33.69|33.53|33.69|33.53|33.68|33.52|0
1652146430000|2022-05-10 01:33:50|33.68|33.52|33.68|33.52|33.69|33.53|33.68|33.52|2
1652146450000|2022-05-10 01:34:10|33.69|33.53|33.71|33.55|33.73|33.57|33.69|33.53|0
1652146460000|2022-05-10 01:34:20|33.69|33.53|33.68|33.52|33.69|33.53|33.68|33.52|0
1652146470000|2022-05-10 01:34:30|33.69|33.53|33.69|33.53|33.69|33.53|33.69|33.53|0
1652146480000|2022-05-10 01:34:40|33.68|33.52|33.68|33.52|33.68|33.52|33.68|33.52|0
1652146510000|2022-05-10 01:35:10|33.69|33.53|33.68|33.52|33.69|33.53|33.68|33.52|0
1652146530000|2022-05-10 01:35:30|33.69|33.53|33.69|33.53|33.71|33.55|33.69|33.53|0
1652146540000|2022-05-10 01:35:40|33.71|33.55|33.71|33.55|33.71|33.55|33.69|33.53|0
1652146550000|2022-05-10 01:35:50|33.69|33.53|33.69|33.53|33.69|33.53|33.69|33.53|0
1652146560000|2022-05-10 01:36:00|33.71|33.55|33.69|33.53|33.71|33.55|33.69|33.53|0
1652146570000|2022-05-10 01:36:10|33.71|33.55|33.71|33.55|33.71|33.55|33.71|33.55|0
1652146580000|2022-05-10 01:36:20|33.73|33.57|33.73|33.57|33.74|33.58|33.71|33.55|11
1652146590000|2022-05-10 01:36:30|33.74|33.58|33.74|33.58|33.74|33.58|33.74|33.58|0
1652146620000|2022-05-10 01:37:00|||||||||3
1652146640000|2022-05-10 01:37:20|33.76|33.6|33.74|33.58|33.79|33.63|33.74|33.58|1
1652146650000|2022-05-10 01:37:30|33.75|33.59|33.79|33.63|33.79|33.63|33.75|33.59|0
1652146660000|2022-05-10 01:37:40|33.76|33.6|33.79|33.63|33.79|33.63|33.74|33.58|1
1652146670000|2022-05-10 01:37:50|33.78|33.62|33.79|33.63|33.79|33.63|33.76|33.6|0
1652146680000|2022-05-10 01:38:00|33.78|33.62|33.74|33.58|33.78|33.62|33.74|33.58|0
1652146690000|2022-05-10 01:38:10|33.73|33.57|33.71|33.55|33.74|33.58|33.71|33.55|0
1652146700000|2022-05-10 01:38:20|33.73|33.57|33.71|33.55|33.73|33.57|33.71|33.55|0
1652146710000|2022-05-10 01:38:30|33.68|33.52|33.68|33.52|33.69|33.53|33.68|33.52|3
1652146720000|2022-05-10 01:38:40|33.67|33.51|33.68|33.52|33.68|33.52|33.67|33.51|0
1652146730000|2022-05-10 01:38:50|33.69|33.53|33.68|33.52|33.69|33.53|33.68|33.52|2
1652146740000|2022-05-10 01:39:00|33.69|33.53|33.71|33.55|33.73|33.57|33.69|33.53|1
1652146750000|2022-05-10 01:39:10|33.69|33.53|33.68|33.52|33.69|33.53|33.68|33.52|0
1652146760000|2022-05-10 01:39:20|33.69|33.53|33.69|33.53|33.69|33.53|33.69|33.53|0
1652146770000|2022-05-10 01:39:30|33.71|33.55|33.71|33.55|33.71|33.55|33.71|33.55|0
1652146780000|2022-05-10 01:39:40|33.73|33.57|33.71|33.55|33.73|33.57|33.71|33.55|0
1652146790000|2022-05-10 01:39:50|33.73|33.57|33.69|33.53|33.73|33.57|33.69|33.53|0
1652146800000|2022-05-10 01:40:00|33.71|33.55|33.71|33.55|33.73|33.57|33.69|33.53|0
1652146810000|2022-05-10 01:40:10|33.69|33.53|33.63|33.47|33.69|33.53|33.63|33.47|3
1652146820000|2022-05-10 01:40:20|33.61|33.45|33.61|33.45|33.62|33.46|33.61|33.45|13
1652146830000|2022-05-10 01:40:30|33.63|33.47|33.63|33.47|33.63|33.47|33.63|33.47|0
1652146850000|2022-05-10 01:40:50|33.66|33.5|33.64|33.48|33.66|33.5|33.64|33.48|2
1652146860000|2022-05-10 01:41:00|33.63|33.47|33.63|33.47|33.66|33.5|33.63|33.47|1
1652146880000|2022-05-10 01:41:20|33.66|33.5|33.68|33.52|33.68|33.52|33.66|33.5|0
1652146890000|2022-05-10 01:41:30|33.63|33.47|33.68|33.52|33.68|33.52|33.63|33.47|1
1652146900000|2022-05-10 01:41:40|33.69|33.53|33.68|33.52|33.69|33.53|33.68|33.52|2
1652146910000|2022-05-10 01:41:50|||||||||4
1652146930000|2022-05-10 01:42:10|33.69|33.53|33.69|33.53|33.69|33.53|33.68|33.52|4
1652146940000|2022-05-10 01:42:20|33.71|33.55|33.68|33.52|33.73|33.57|33.68|33.52|1
1652146960000|2022-05-10 01:42:40|||||||||1
1652146980000|2022-05-10 01:43:00|33.69|33.53|33.68|33.52|33.69|33.53|33.68|33.52|0
1652147010000|2022-05-10 01:43:30|33.66|33.5|33.68|33.52|33.68|33.52|33.66|33.5|1
1652147020000|2022-05-10 01:43:40|33.69|33.53|33.68|33.52|33.69|33.53|33.68|33.52|3
1652147030000|2022-05-10 01:43:50|33.69|33.53|33.69|33.53|33.69|33.53|33.69|33.53|1
1652147040000|2022-05-10 01:44:00|33.68|33.52|33.68|33.52|33.68|33.52|33.68|33.52|0
1652147080000|2022-05-10 01:44:40|||||||||1
1652147090000|2022-05-10 01:44:50|33.69|33.53|33.71|33.55|33.71|33.55|33.69|33.53|0
1652147100000|2022-05-10 01:45:00|33.69|33.53|33.74|33.58|33.74|33.58|33.69|33.53|0
1652147110000|2022-05-10 01:45:10|||||||||3
1652147130000|2022-05-10 01:45:30|||||||||1
1652147160000|2022-05-10 01:46:00|||||||||1
1652147170000|2022-05-10 01:46:10|33.75|33.59|33.75|33.59|33.79|33.63|33.75|33.59|36
1652147180000|2022-05-10 01:46:20|33.77|33.61|33.74|33.58|33.77|33.61|33.74|33.58|6
1652147240000|2022-05-10 01:47:20|33.77|33.61|33.77|33.61|33.77|33.61|33.75|33.59|0
1652147250000|2022-05-10 01:47:30|33.75|33.59|33.77|33.61|33.77|33.61|33.75|33.59|0
1652147260000|2022-05-10 01:47:40|33.75|33.59|33.75|33.59|33.75|33.59|33.75|33.59|0
1652147270000|2022-05-10 01:47:50|33.77|33.61|33.74|33.58|33.77|33.61|33.74|33.58|0
1652147280000|2022-05-10 01:48:00|33.73|33.57|33.73|33.57|33.73|33.57|33.73|33.57|0
1652147290000|2022-05-10 01:48:10|33.71|33.55|33.69|33.53|33.71|33.55|33.68|33.52|0
1652147300000|2022-05-10 01:48:20|33.68|33.52|33.68|33.52|33.69|33.53|33.68|33.52|1
1652147310000|2022-05-10 01:48:30|33.69|33.53|33.71|33.55|33.71|33.55|33.68|33.52|0
1652147320000|2022-05-10 01:48:40|33.73|33.57|33.71|33.55|33.73|33.57|33.71|33.55|0
1652147330000|2022-05-10 01:48:50|33.69|33.53|33.73|33.57|33.74|33.58|33.69|33.53|2
1652147340000|2022-05-10 01:49:00|33.74|33.58|33.74|33.58|33.74|33.58|33.74|33.58|0
1652147390000|2022-05-10 01:49:50|33.73|33.57|33.69|33.53|33.73|33.57|33.69|33.53|13
1652147410000|2022-05-10 01:50:10|33.68|33.52|33.68|33.52|33.68|33.52|33.66|33.5|1
1652147420000|2022-05-10 01:50:20|33.66|33.5|33.64|33.48|33.68|33.52|33.63|33.47|2
1652147430000|2022-05-10 01:50:30|33.66|33.5|33.64|33.48|33.68|33.52|33.64|33.48|0
1652147440000|2022-05-10 01:50:40|33.66|33.5|33.64|33.48|33.68|33.52|33.64|33.48|0
1652147450000|2022-05-10 01:50:50|||||||||11
1652147460000|2022-05-10 01:51:00|33.63|33.47|33.63|33.47|33.63|33.47|33.63|33.47|5
1652147470000|2022-05-10 01:51:10|||||||||5
1652147490000|2022-05-10 01:51:30|33.58|33.42|33.58|33.42|33.61|33.45|33.58|33.42|0
1652147500000|2022-05-10 01:51:40|33.57|33.41|33.58|33.42|33.58|33.42|33.57|33.41|1
1652147510000|2022-05-10 01:51:50|33.57|33.41|33.56|33.4|33.58|33.42|33.56|33.4|2
1652147520000|2022-05-10 01:52:00|33.58|33.42|33.58|33.42|33.58|33.42|33.57|33.41|0
1652147530000|2022-05-10 01:52:10|33.59|33.43|33.59|33.43|33.59|33.43|33.58|33.42|1
1652147540000|2022-05-10 01:52:20|33.58|33.42|33.53|33.37|33.58|33.42|33.53|33.37|12
1652147550000|2022-05-10 01:52:30|33.54|33.38|33.56|33.4|33.56|33.4|33.54|33.38|2
1652147560000|2022-05-10 01:52:40|33.54|33.38|33.56|33.4|33.56|33.4|33.53|33.37|0
1652147570000|2022-05-10 01:52:50|33.54|33.38|33.56|33.4|33.56|33.4|33.53|33.37|2
1652147580000|2022-05-10 01:53:00|33.54|33.38|33.53|33.37|33.56|33.4|33.53|33.37|0
1652147590000|2022-05-10 01:53:10|33.54|33.38|33.56|33.4|33.56|33.4|33.53|33.37|0
1652147600000|2022-05-10 01:53:20|33.57|33.41|33.56|33.4|33.57|33.41|33.56|33.4|1
1652147620000|2022-05-10 01:53:40|33.54|33.38|33.51|33.35|33.56|33.4|33.51|33.35|7
1652147640000|2022-05-10 01:54:00|33.52|33.36|33.51|33.35|33.53|33.37|33.51|33.35|2
1652147650000|2022-05-10 01:54:10|||||||||1
1652147660000|2022-05-10 01:54:20|33.52|33.36|33.52|33.36|33.53|33.37|33.52|33.36|19
1652147670000|2022-05-10 01:54:30|33.51|33.35|33.51|33.35|33.51|33.35|33.51|33.35|0
1652147680000|2022-05-10 01:54:40|33.49|33.33|33.46|33.3|33.49|33.33|33.46|33.3|1
1652147690000|2022-05-10 01:54:50|||||||||3
1652147700000|2022-05-10 01:55:00|33.45|33.29|33.45|33.29|33.46|33.3|33.45|33.29|0
1652147710000|2022-05-10 01:55:10|33.41|33.25|33.41|33.25|33.46|33.3|33.41|33.25|0
1652147720000|2022-05-10 01:55:20|33.43|33.27|33.41|33.25|33.43|33.27|33.4|33.24|0
1652147730000|2022-05-10 01:55:30|33.4|33.24|33.41|33.25|33.41|33.25|33.4|33.24|5
1652147740000|2022-05-10 01:55:40|33.4|33.24|33.4|33.24|33.4|33.24|33.36|33.2|0
1652147750000|2022-05-10 01:55:50|33.41|33.25|33.41|33.25|33.41|33.25|33.4|33.24|2
1652147760000|2022-05-10 01:56:00|||||||||1
1652147770000|2022-05-10 01:56:10|33.45|33.29|33.45|33.29|33.45|33.29|33.43|33.27|2
1652147780000|2022-05-10 01:56:20|33.46|33.3|33.46|33.3|33.46|33.3|33.45|33.29|3
1652147790000|2022-05-10 01:56:30|33.45|33.29|33.46|33.3|33.46|33.3|33.45|33.29|0
1652147800000|2022-05-10 01:56:40|||||||||7
1652147820000|2022-05-10 01:57:00|33.45|33.29|33.45|33.29|33.46|33.3|33.45|33.29|17
1652147830000|2022-05-10 01:57:10|33.43|33.27|33.41|33.25|33.46|33.3|33.41|33.25|1
1652147840000|2022-05-10 01:57:20|33.43|33.27|33.4|33.24|33.43|33.27|33.4|33.24|1
1652147850000|2022-05-10 01:57:30|33.36|33.2|33.35|33.19|33.38|33.22|33.35|33.19|1
1652147860000|2022-05-10 01:57:40|33.36|33.2|33.4|33.24|33.4|33.24|33.36|33.2|0
1652147870000|2022-05-10 01:57:50|33.38|33.22|33.35|33.19|33.4|33.24|33.35|33.19|0
1652147880000|2022-05-10 01:58:00|33.36|33.2|33.36|33.2|33.36|33.2|33.36|33.2|1
1652147890000|2022-05-10 01:58:10|33.4|33.24|33.35|33.19|33.4|33.24|33.35|33.19|2
1652147910000|2022-05-10 01:58:30|||||||||2
1652147930000|2022-05-10 01:58:50|||||||||3
1652147950000|2022-05-10 01:59:10|33.36|33.2|33.35|33.19|33.36|33.2|33.35|33.19|5
1652147960000|2022-05-10 01:59:20|33.36|33.2|33.36|33.2|33.36|33.2|33.36|33.2|0
1652147980000|2022-05-10 01:59:40|33.4|33.24|33.41|33.25|33.41|33.25|33.4|33.24|1
1652148000000|2022-05-10 02:00:00|33.4|33.24|33.36|33.2|33.4|33.24|33.36|33.2|3
1652148010000|2022-05-10 02:00:10|33.38|33.22|33.41|33.25|33.41|33.25|33.36|33.2|4
1652148020000|2022-05-10 02:00:20|33.4|33.24|33.41|33.25|33.41|33.25|33.4|33.24|2
1652148030000|2022-05-10 02:00:30|33.4|33.24|33.4|33.24|33.41|33.25|33.4|33.24|0
1652148060000|2022-05-10 02:01:00|33.41|33.25|33.41|33.25|33.41|33.25|33.41|33.25|1
1652148070000|2022-05-10 02:01:10|33.4|33.24|33.4|33.24|33.41|33.25|33.4|33.24|0
1652148080000|2022-05-10 02:01:20|33.38|33.22|33.4|33.24|33.4|33.24|33.36|33.2|0
1652148090000|2022-05-10 02:01:30|33.41|33.25|33.41|33.25|33.41|33.25|33.4|33.24|1
1652148120000|2022-05-10 02:02:00|33.4|33.24|33.38|33.22|33.4|33.24|33.38|33.22|0
1652148130000|2022-05-10 02:02:10|33.36|33.2|33.35|33.19|33.38|33.22|33.35|33.19|1
1652148150000|2022-05-10 02:02:30|33.34|33.18|33.3|33.14|33.34|33.18|33.3|33.14|5
1652148160000|2022-05-10 02:02:40|33.34|33.18|33.34|33.18|33.35|33.19|33.32|33.16|1
1652148170000|2022-05-10 02:02:50|33.35|33.19|33.35|33.19|33.35|33.19|33.35|33.19|0
1652148180000|2022-05-10 02:03:00|33.34|33.18|33.32|33.16|33.35|33.19|33.32|33.16|1
1652148190000|2022-05-10 02:03:10|33.34|33.18|33.32|33.16|33.34|33.18|33.3|33.14|0
1652148200000|2022-05-10 02:03:20|33.34|33.18|33.32|33.16|33.34|33.18|33.32|33.16|0
1652148210000|2022-05-10 02:03:30|33.34|33.18|33.35|33.19|33.35|33.19|33.32|33.16|0
1652148230000|2022-05-10 02:03:50|33.34|33.18|33.35|33.19|33.35|33.19|33.34|33.18|1
1652148240000|2022-05-10 02:04:00|33.4|33.24|33.36|33.2|33.4|33.24|33.36|33.2|3
1652148250000|2022-05-10 02:04:10|33.35|33.19|33.36|33.2|33.38|33.22|33.35|33.19|0
1652148260000|2022-05-10 02:04:20|33.35|33.19|33.36|33.2|33.36|33.2|33.35|33.19|0
1652148270000|2022-05-10 02:04:30|33.38|33.22|33.35|33.19|33.38|33.22|33.35|33.19|0
1652148280000|2022-05-10 02:04:40|33.36|33.2|33.35|33.19|33.36|33.2|33.35|33.19|0
1652148300000|2022-05-10 02:05:00|33.36|33.2|33.36|33.2|33.36|33.2|33.35|33.19|18
1652148310000|2022-05-10 02:05:10|33.35|33.19|33.38|33.22|33.39|33.23|33.35|33.19|0
1652148320000|2022-05-10 02:05:20|33.4|33.24|33.36|33.2|33.4|33.24|33.36|33.2|1
1652148330000|2022-05-10 02:05:30|33.38|33.22|33.36|33.2|33.38|33.22|33.35|33.19|1
1652148340000|2022-05-10 02:05:40|33.35|33.19|33.36|33.2|33.4|33.24|33.35|33.19|0
1652148350000|2022-05-10 02:05:50|33.38|33.22|33.4|33.24|33.4|33.24|33.38|33.22|0
1652148370000|2022-05-10 02:06:10|33.41|33.25|33.41|33.25|33.41|33.25|33.41|33.25|2
1652148380000|2022-05-10 02:06:20|33.4|33.24|33.4|33.24|33.41|33.25|33.4|33.24|0
1652148400000|2022-05-10 02:06:40|33.36|33.2|33.35|33.19|33.36|33.2|33.35|33.19|0
1652148410000|2022-05-10 02:06:50|33.36|33.2|33.36|33.2|33.36|33.2|33.35|33.19|0
1652148420000|2022-05-10 02:07:00|33.35|33.19|33.36|33.2|33.36|33.2|33.35|33.19|0
1652148430000|2022-05-10 02:07:10|33.4|33.24|33.4|33.24|33.4|33.24|33.4|33.24|0
1652148440000|2022-05-10 02:07:20|33.38|33.22|33.4|33.24|33.4|33.24|33.38|33.22|0
1652148450000|2022-05-10 02:07:30|33.38|33.22|33.4|33.24|33.4|33.24|33.35|33.19|0
1652148470000|2022-05-10 02:07:50|33.41|33.25|33.4|33.24|33.41|33.25|33.4|33.24|1
1652148500000|2022-05-10 02:08:20|33.38|33.22|33.4|33.24|33.4|33.24|33.38|33.22|0
1652148510000|2022-05-10 02:08:30|33.38|33.22|33.4|33.24|33.4|33.24|33.38|33.22|0
1652148530000|2022-05-10 02:08:50|33.38|33.22|33.36|33.2|33.38|33.22|33.36|33.2|1
1652148540000|2022-05-10 02:09:00|33.35|33.19|33.35|33.19|33.35|33.19|33.35|33.19|0
1652148560000|2022-05-10 02:09:20|33.34|33.18|33.34|33.18|33.34|33.18|33.34|33.18|0
1652148570000|2022-05-10 02:09:30|33.32|33.16|33.32|33.16|33.34|33.18|33.3|33.14|0
1652148580000|2022-05-10 02:09:40|33.3|33.14|33.3|33.14|33.3|33.14|33.3|33.14|0
1652148590000|2022-05-10 02:09:50|33.29|33.13|33.29|33.13|33.29|33.13|33.27|33.11|5
1652148600000|2022-05-10 02:10:00|33.27|33.11|33.24|33.08|33.27|33.11|33.24|33.08|0
1652148610000|2022-05-10 02:10:10|33.23|33.07|33.23|33.07|33.23|33.07|33.19|33.03|8
1652148620000|2022-05-10 02:10:20|33.24|33.08|33.23|33.07|33.24|33.08|33.23|33.07|2
1652148630000|2022-05-10 02:10:30|33.24|33.08|33.24|33.08|33.24|33.08|33.24|33.08|0
1652148660000|2022-05-10 02:11:00|33.23|33.07|33.21|33.05|33.23|33.07|33.19|33.03|0
1652148670000|2022-05-10 02:11:10|33.19|33.03|33.24|33.08|33.24|33.08|33.19|33.03|1
1652148720000|2022-05-10 02:12:00|33.23|33.07|33.23|33.07|33.24|33.08|33.23|33.07|0
1652148730000|2022-05-10 02:12:10|33.24|33.08|33.23|33.07|33.24|33.08|33.23|33.07|0
1652148750000|2022-05-10 02:12:30|33.24|33.08|33.23|33.07|33.24|33.08|33.23|33.07|0
1652148770000|2022-05-10 02:12:50|33.24|33.08|33.24|33.08|33.24|33.08|33.23|33.07|4
1652148780000|2022-05-10 02:13:00|33.23|33.07|33.24|33.08|33.24|33.08|33.21|33.05|0
1652148800000|2022-05-10 02:13:20|||||||||2
1652148820000|2022-05-10 02:13:40|33.25|33.09|33.25|33.09|33.29|33.13|33.25|33.09|0
1652148830000|2022-05-10 02:13:50|33.27|33.11|33.27|33.11|33.27|33.11|33.24|33.08|1
1652148840000|2022-05-10 02:14:00|33.24|33.08|33.3|33.14|33.3|33.14|33.24|33.08|9
1652148850000|2022-05-10 02:14:10|33.29|33.13|33.3|33.14|33.3|33.14|33.29|33.13|1
1652148860000|2022-05-10 02:14:20|33.29|33.13|33.29|33.13|33.3|33.14|33.29|33.13|1
1652148880000|2022-05-10 02:14:40|33.27|33.11|33.24|33.08|33.27|33.11|33.24|33.08|4
1652148890000|2022-05-10 02:14:50|33.25|33.09|33.24|33.08|33.29|33.13|33.24|33.08|0
1652148900000|2022-05-10 02:15:00|33.27|33.11|33.29|33.13|33.29|33.13|33.24|33.08|0
1652148910000|2022-05-10 02:15:10|33.27|33.11|33.29|33.13|33.29|33.13|33.27|33.11|0
1652148920000|2022-05-10 02:15:20|33.3|33.14|33.3|33.14|33.3|33.14|33.29|33.13|2
1652148930000|2022-05-10 02:15:30|33.34|33.18|33.3|33.14|33.34|33.18|33.3|33.14|0
1652148940000|2022-05-10 02:15:40|33.32|33.16|33.3|33.14|33.32|33.16|33.3|33.14|0
1652148950000|2022-05-10 02:15:50|33.32|33.16|33.32|33.16|33.32|33.16|33.3|33.14|0
1652148960000|2022-05-10 02:16:00|33.3|33.14|33.3|33.14|33.3|33.14|33.3|33.14|0
1652148980000|2022-05-10 02:16:20|33.29|33.13|33.29|33.13|33.29|33.13|33.29|33.13|1
1652148990000|2022-05-10 02:16:30|33.3|33.14|33.3|33.14|33.3|33.14|33.3|33.14|0
1652149010000|2022-05-10 02:16:50|33.32|33.16|33.32|33.16|33.32|33.16|33.32|33.16|0
1652149020000|2022-05-10 02:17:00|33.3|33.14|33.3|33.14|33.3|33.14|33.3|33.14|0
1652149060000|2022-05-10 02:17:40|33.29|33.13|33.29|33.13|33.3|33.14|33.29|33.13|2
1652149070000|2022-05-10 02:17:50|33.3|33.14|33.3|33.14|33.3|33.14|33.29|33.13|1
1652149080000|2022-05-10 02:18:00|33.29|33.13|33.29|33.13|33.29|33.13|33.29|33.13|0
1652149090000|2022-05-10 02:18:10|||||||||1
1652149150000|2022-05-10 02:19:10|33.26|33.1|33.29|33.13|33.29|33.13|33.26|33.1|0
1652149200000|2022-05-10 02:20:00|33.27|33.11|33.29|33.13|33.29|33.13|33.27|33.11|0
1652149230000|2022-05-10 02:20:30|33.26|33.1|33.24|33.08|33.29|33.13|33.24|33.08|1
1652149250000|2022-05-10 02:20:50|33.26|33.1|33.24|33.08|33.26|33.1|33.24|33.08|2
1652149280000|2022-05-10 02:21:20|33.26|33.1|33.26|33.1|33.29|33.13|33.26|33.1|1
1652149290000|2022-05-10 02:21:30|33.27|33.11|33.26|33.1|33.27|33.11|33.24|33.08|1
1652149300000|2022-05-10 02:21:40|33.24|33.08|33.29|33.13|33.29|33.13|33.24|33.08|0
1652149310000|2022-05-10 02:21:50|33.24|33.08|33.24|33.08|33.26|33.1|33.24|33.08|0
1652149350000|2022-05-10 02:22:30|33.26|33.1|33.26|33.1|33.27|33.11|33.26|33.1|2
1652149360000|2022-05-10 02:22:40|33.24|33.08|33.24|33.08|33.27|33.11|33.24|33.08|1
1652149400000|2022-05-10 02:23:20|33.27|33.11|33.27|33.11|33.27|33.11|33.27|33.11|0
1652149410000|2022-05-10 02:23:30|33.29|33.13|33.26|33.1|33.29|33.13|33.26|33.1|0
1652149420000|2022-05-10 02:23:40|33.27|33.11|33.29|33.13|33.29|33.13|33.26|33.1|1
1652149460000|2022-05-10 02:24:20|33.27|33.11|33.29|33.13|33.29|33.13|33.27|33.11|1
1652149470000|2022-05-10 02:24:30|33.27|33.11|33.29|33.13|33.29|33.13|33.27|33.11|0
1652149490000|2022-05-10 02:24:50|||||||||6
1652149540000|2022-05-10 02:25:40|33.28|33.12|33.28|33.12|33.28|33.12|33.28|33.12|0
1652149550000|2022-05-10 02:25:50|33.26|33.1|33.26|33.1|33.28|33.12|33.26|33.1|0
1652149560000|2022-05-10 02:26:00|33.24|33.08|33.26|33.1|33.26|33.1|33.24|33.08|4
1652149570000|2022-05-10 02:26:10|33.28|33.12|33.26|33.1|33.28|33.12|33.26|33.1|0
1652149580000|2022-05-10 02:26:20|33.24|33.08|33.24|33.08|33.24|33.08|33.24|33.08|0
1652149610000|2022-05-10 02:26:50|||||||||4
1652149670000|2022-05-10 02:27:50|33.18|33.02|33.18|33.02|33.18|33.02|33.18|33.02|15
1652149680000|2022-05-10 02:28:00|||||||||1
1652149690000|2022-05-10 02:28:10|33.15|32.99|33.13|32.97|33.18|33.02|33.13|32.97|5
1652149700000|2022-05-10 02:28:20|||||||||1
1652149710000|2022-05-10 02:28:30|33.12|32.96|33.13|32.97|33.13|32.97|33.12|32.96|8
1652149720000|2022-05-10 02:28:40|33.12|32.96|33.12|32.96|33.13|32.97|33.11|32.95|4
1652149730000|2022-05-10 02:28:50|33.13|32.97|33.11|32.95|33.13|32.97|33.11|32.95|0
1652149740000|2022-05-10 02:29:00|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|2
1652149760000|2022-05-10 02:29:20|33.14|32.98|33.13|32.97|33.16|33|33.13|32.97|1
1652149780000|2022-05-10 02:29:40|33.11|32.95|33.09|32.93|33.12|32.96|33.08|32.92|0
1652149790000|2022-05-10 02:29:50|33.08|32.92|33.08|32.92|33.09|32.93|33.08|32.92|0
1652149800000|2022-05-10 02:30:00|33.11|32.95|33.13|32.97|33.13|32.97|33.08|32.92|7
1652149810000|2022-05-10 02:30:10|33.12|32.96|33.13|32.97|33.13|32.97|33.12|32.96|1
1652149870000|2022-05-10 02:31:10|||||||||1
1652149950000|2022-05-10 02:32:30|33.14|32.98|33.14|32.98|33.16|33|33.13|32.97|6
1652149960000|2022-05-10 02:32:40|33.13|32.97|33.13|32.97|33.14|32.98|33.13|32.97|1
1652149970000|2022-05-10 02:32:50|||||||||1
1652149990000|2022-05-10 02:33:10|33.14|32.98|33.14|32.98|33.14|32.98|33.13|32.97|7
1652150000000|2022-05-10 02:33:20|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|3
1652150040000|2022-05-10 02:34:00|33.14|32.98|33.14|32.98|33.14|32.98|33.14|32.98|0
1652150050000|2022-05-10 02:34:10|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|2
1652150060000|2022-05-10 02:34:20|33.14|32.98|33.14|32.98|33.14|32.98|33.14|32.98|0
1652150070000|2022-05-10 02:34:30|33.16|33|33.16|33|33.18|33.02|33.14|32.98|0
1652150080000|2022-05-10 02:34:40|33.14|32.98|33.18|33.02|33.18|33.02|33.14|32.98|0
1652150100000|2022-05-10 02:35:00|33.16|33|33.16|33|33.18|33.02|33.16|33|0
1652150110000|2022-05-10 02:35:10|33.14|32.98|33.14|32.98|33.16|33|33.14|32.98|0
1652150120000|2022-05-10 02:35:20|33.13|32.97|33.18|33.02|33.18|33.02|33.13|32.97|2
1652150130000|2022-05-10 02:35:30|33.16|33|33.16|33|33.16|33|33.16|33|0
1652150140000|2022-05-10 02:35:40|33.18|33.02|33.18|33.02|33.18|33.02|33.18|33.02|0
1652150160000|2022-05-10 02:36:00|33.16|33|33.18|33.02|33.18|33.02|33.16|33|1
1652150170000|2022-05-10 02:36:10|33.16|33|33.16|33|33.16|33|33.16|33|0
1652150180000|2022-05-10 02:36:20|33.14|32.98|33.16|33|33.16|33|33.14|32.98|0
1652150200000|2022-05-10 02:36:40|33.18|33.02|33.16|33|33.18|33.02|33.16|33|0
1652150210000|2022-05-10 02:36:50|33.14|32.98|33.13|32.97|33.14|32.98|33.13|32.97|0
1652150220000|2022-05-10 02:37:00|33.14|32.98|33.14|32.98|33.14|32.98|33.13|32.97|0
1652150230000|2022-05-10 02:37:10|33.16|33|33.18|33.02|33.18|33.02|33.14|32.98|0
1652150260000|2022-05-10 02:37:40|33.16|33|33.14|32.98|33.16|33|33.14|32.98|0
1652150270000|2022-05-10 02:37:50|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|1
1652150280000|2022-05-10 02:38:00|33.14|32.98|33.14|32.98|33.18|33.02|33.14|32.98|0
1652150290000|2022-05-10 02:38:10|33.13|32.97|33.13|32.97|33.14|32.98|33.13|32.97|0
1652150300000|2022-05-10 02:38:20|33.14|32.98|33.13|32.97|33.14|32.98|33.13|32.97|0
1652150310000|2022-05-10 02:38:30|33.14|32.98|33.14|32.98|33.14|32.98|33.14|32.98|0
1652150320000|2022-05-10 02:38:40|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|0
1652150350000|2022-05-10 02:39:10|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|1
1652150360000|2022-05-10 02:39:20|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|0
1652150370000|2022-05-10 02:39:30|33.12|32.96|33.09|32.93|33.12|32.96|33.08|32.92|0
1652150380000|2022-05-10 02:39:40|33.08|32.92|33.08|32.92|33.09|32.93|33.08|32.92|0
1652150400000|2022-05-10 02:40:00|33.07|32.91|33.08|32.92|33.08|32.92|33.07|32.91|10
1652150410000|2022-05-10 02:40:10|33.07|32.91|33.06|32.9|33.07|32.91|33.06|32.9|2
1652150420000|2022-05-10 02:40:20|33.07|32.91|33.11|32.95|33.11|32.95|33.07|32.91|2
1652150430000|2022-05-10 02:40:30|33.12|32.96|33.11|32.95|33.12|32.96|33.11|32.95|1
1652150440000|2022-05-10 02:40:40|33.12|32.96|33.12|32.96|33.12|32.96|33.11|32.95|3
1652150450000|2022-05-10 02:40:50|33.11|32.95|33.12|32.96|33.12|32.96|33.11|32.95|0
1652150460000|2022-05-10 02:41:00|33.11|32.95|33.13|32.97|33.13|32.97|33.11|32.95|0
1652150470000|2022-05-10 02:41:10|33.12|32.96|33.11|32.95|33.12|32.96|33.11|32.95|1
1652150490000|2022-05-10 02:41:30|33.12|32.96|33.13|32.97|33.13|32.97|33.12|32.96|4
1652150570000|2022-05-10 02:42:50|||||||||1
1652150600000|2022-05-10 02:43:20|33.14|32.98|33.14|32.98|33.18|33.02|33.14|32.98|4
1652150610000|2022-05-10 02:43:30|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|0
1652150660000|2022-05-10 02:44:20|||||||||1
1652150670000|2022-05-10 02:44:30|||||||||1
1652150710000|2022-05-10 02:45:10|33.14|32.98|33.13|32.97|33.14|32.98|33.13|32.97|1
1652150730000|2022-05-10 02:45:30|||||||||1
1652150760000|2022-05-10 02:46:00|33.12|32.96|33.12|32.96|33.13|32.97|33.11|32.95|0
1652150770000|2022-05-10 02:46:10|33.13|32.97|33.13|32.97|33.13|32.97|33.12|32.96|0
1652150790000|2022-05-10 02:46:30|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|0
1652150800000|2022-05-10 02:46:40|33.11|32.95|33.11|32.95|33.11|32.95|33.11|32.95|0
1652150820000|2022-05-10 02:47:00|33.09|32.93|33.11|32.95|33.11|32.95|33.09|32.93|0
1652150840000|2022-05-10 02:47:20|33.12|32.96|33.13|32.97|33.13|32.97|33.12|32.96|1
1652150850000|2022-05-10 02:47:30|33.12|32.96|33.13|32.97|33.13|32.97|33.12|32.96|0
1652150900000|2022-05-10 02:48:20|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|0
1652150910000|2022-05-10 02:48:30|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|0
1652151060000|2022-05-10 02:51:00|||||||||11
1652151100000|2022-05-10 02:51:40|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|0
1652151110000|2022-05-10 02:51:50|33.11|32.95|33.11|32.95|33.12|32.96|33.11|32.95|0
1652151120000|2022-05-10 02:52:00|33.18|33.02|33.13|32.97|33.18|33.02|33.13|32.97|3
1652151190000|2022-05-10 02:53:10|33.14|32.98|33.13|32.97|33.14|32.98|33.13|32.97|0
1652151200000|2022-05-10 02:53:20|33.12|32.96|33.13|32.97|33.13|32.97|33.12|32.96|1
1652151250000|2022-05-10 02:54:10|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|0
1652151260000|2022-05-10 02:54:20|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|0
1652151280000|2022-05-10 02:54:40|||||||||1
1652151310000|2022-05-10 02:55:10|33.14|32.98|33.13|32.97|33.14|32.98|33.13|32.97|1
1652151320000|2022-05-10 02:55:20|33.14|32.98|33.18|33.02|33.18|33.02|33.14|32.98|1
1652151340000|2022-05-10 02:55:40|||||||||1
1652151380000|2022-05-10 02:56:20|33.13|32.97|33.18|33.02|33.18|33.02|33.13|32.97|4
1652151390000|2022-05-10 02:56:30|33.17|33.01|33.17|33.01|33.17|33.01|33.17|33.01|0
1652151400000|2022-05-10 02:56:40|33.14|32.98|33.13|32.97|33.17|33.01|33.13|32.97|0
1652151410000|2022-05-10 02:56:50|33.14|32.98|33.13|32.97|33.14|32.98|33.13|32.97|0
1652151420000|2022-05-10 02:57:00|||||||||1
1652151440000|2022-05-10 02:57:20|||||||||1
1652151460000|2022-05-10 02:57:40|||||||||1
1652151470000|2022-05-10 02:57:50|||||||||1
1652151560000|2022-05-10 02:59:20|33.14|32.98|33.13|32.97|33.15|32.99|33.13|32.97|0
1652151580000|2022-05-10 02:59:40|33.14|32.98|33.18|33.02|33.18|33.02|33.14|32.98|0
1652151590000|2022-05-10 02:59:50|33.17|33.01|33.17|33.01|33.17|33.01|33.17|33.01|0
1652151600000|2022-05-10 03:00:00|33.14|32.98|33.13|32.97|33.15|32.99|33.13|32.97|0
1652151640000|2022-05-10 03:00:40|33.12|32.96|33.13|32.97|33.13|32.97|33.12|32.96|0
1652151650000|2022-05-10 03:00:50|33.12|32.96|33.13|32.97|33.13|32.97|33.12|32.96|0
1652151660000|2022-05-10 03:01:00|33.12|32.96|33.13|32.97|33.13|32.97|33.12|32.96|0
1652151700000|2022-05-10 03:01:40|||||||||4
1652151730000|2022-05-10 03:02:10|||||||||2
1652151740000|2022-05-10 03:02:20|33.12|32.96|33.12|32.96|33.12|32.96|33.11|32.95|5
1652151750000|2022-05-10 03:02:30|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|0
1652151780000|2022-05-10 03:03:00|33.14|32.98|33.14|32.98|33.14|32.98|33.13|32.97|0
1652151790000|2022-05-10 03:03:10|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|0
1652151810000|2022-05-10 03:03:30|33.17|33.01|33.15|32.99|33.18|33.02|33.14|32.98|6
1652151820000|2022-05-10 03:03:40|33.14|32.98|33.17|33.01|33.17|33.01|33.13|32.97|0
1652151830000|2022-05-10 03:03:50|33.14|32.98|33.14|32.98|33.17|33.01|33.14|32.98|0
1652151840000|2022-05-10 03:04:00|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|0
1652151850000|2022-05-10 03:04:10|33.12|32.96|33.12|32.96|33.12|32.96|33.11|32.95|2
1652151860000|2022-05-10 03:04:20|33.13|32.97|33.11|32.95|33.13|32.97|33.11|32.95|1
1652151870000|2022-05-10 03:04:30|33.12|32.96|33.12|32.96|33.13|32.97|33.12|32.96|0
1652151880000|2022-05-10 03:04:40|33.13|32.97|33.12|32.96|33.13|32.97|33.11|32.95|1
1652151890000|2022-05-10 03:04:50|33.11|32.95|33.11|32.95|33.11|32.95|33.11|32.95|0
1652151900000|2022-05-10 03:05:00|33.12|32.96|33.12|32.96|33.12|32.96|33.11|32.95|2
1652151910000|2022-05-10 03:05:10|33.13|32.97|33.13|32.97|33.13|32.97|33.12|32.96|0
1652151920000|2022-05-10 03:05:20|33.12|32.96|33.13|32.97|33.13|32.97|33.12|32.96|0
1652151950000|2022-05-10 03:05:50|33.14|32.98|33.14|32.98|33.14|32.98|33.13|32.97|0
1652151960000|2022-05-10 03:06:00|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|0
1652151980000|2022-05-10 03:06:20|33.16|33|33.14|32.98|33.16|33|33.14|32.98|0
1652151990000|2022-05-10 03:06:30|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|0
1652152000000|2022-05-10 03:06:40|33.14|32.98|33.14|32.98|33.14|32.98|33.14|32.98|0
1652152010000|2022-05-10 03:06:50|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|0
1652152030000|2022-05-10 03:07:10|33.11|32.95|33.09|32.93|33.11|32.95|33.07|32.91|20
1652152040000|2022-05-10 03:07:20|33.07|32.91|33.11|32.95|33.11|32.95|33.07|32.91|0
1652152060000|2022-05-10 03:07:40|33.07|32.91|33.09|32.93|33.09|32.93|33.07|32.91|0
1652152070000|2022-05-10 03:07:50|33.07|32.91|33.11|32.95|33.11|32.95|33.07|32.91|0
1652152090000|2022-05-10 03:08:10|33.12|32.96|33.12|32.96|33.12|32.96|33.11|32.95|2
1652152100000|2022-05-10 03:08:20|33.11|32.95|33.11|32.95|33.12|32.96|33.11|32.95|0
1652152110000|2022-05-10 03:08:30|33.12|32.96|33.12|32.96|33.12|32.96|33.11|32.95|0
1652152160000|2022-05-10 03:09:20|||||||||1
1652152170000|2022-05-10 03:09:30|33.11|32.95|33.11|32.95|33.11|32.95|33.11|32.95|0
1652152180000|2022-05-10 03:09:40|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|1
1652152260000|2022-05-10 03:11:00|||||||||1
1652152300000|2022-05-10 03:11:40|||||||||1
1652152320000|2022-05-10 03:12:00|33.14|32.98|33.15|32.99|33.17|33.01|33.14|32.98|3
1652152330000|2022-05-10 03:12:10|33.17|33.01|33.15|32.99|33.17|33.01|33.15|32.99|0
1652152340000|2022-05-10 03:12:20|33.14|32.98|33.12|32.96|33.14|32.98|33.12|32.96|0
1652152350000|2022-05-10 03:12:30|33.14|32.98|33.17|33.01|33.17|33.01|33.12|32.96|0
1652152410000|2022-05-10 03:13:30|33.16|33|33.17|33.01|33.17|33.01|33.16|33|0
1652152420000|2022-05-10 03:13:40|||||||||1
1652152430000|2022-05-10 03:13:50|||||||||37
1652152460000|2022-05-10 03:14:20|33.16|33|33.16|33|33.16|33|33.16|33|6
1652152470000|2022-05-10 03:14:30|33.17|33.01|33.17|33.01|33.17|33.01|33.17|33.01|1
1652152510000|2022-05-10 03:15:10|33.16|33|33.14|32.98|33.16|33|33.12|32.96|0
1652152520000|2022-05-10 03:15:20|33.12|32.96|33.14|32.98|33.14|32.98|33.12|32.96|0
1652152530000|2022-05-10 03:15:30|33.16|33|33.16|33|33.17|33.01|33.16|33|0
1652152540000|2022-05-10 03:15:40|33.14|32.98|33.16|33|33.16|33|33.14|32.98|0
1652152550000|2022-05-10 03:15:50|33.14|32.98|33.12|32.96|33.14|32.98|33.12|32.96|0
1652152560000|2022-05-10 03:16:00|33.14|32.98|33.14|32.98|33.16|33|33.12|32.96|0
1652152570000|2022-05-10 03:16:10|33.16|33|33.16|33|33.17|33.01|33.16|33|0
1652152580000|2022-05-10 03:16:20|33.14|32.98|33.16|33|33.16|33|33.14|32.98|0
1652152590000|2022-05-10 03:16:30|33.17|33.01|33.17|33.01|33.17|33.01|33.17|33.01|1
1652152600000|2022-05-10 03:16:40|33.16|33|33.17|33.01|33.17|33.01|33.14|32.98|0
1652152610000|2022-05-10 03:16:50|33.16|33|33.16|33|33.17|33.01|33.16|33|1
1652152620000|2022-05-10 03:17:00|33.17|33.01|33.17|33.01|33.17|33.01|33.17|33.01|0
1652152710000|2022-05-10 03:18:30|33.18|33.02|33.18|33.02|33.18|33.02|33.17|33.01|2
1652152720000|2022-05-10 03:18:40|33.17|33.01|33.17|33.01|33.17|33.01|33.17|33.01|0
1652152740000|2022-05-10 03:19:00|33.21|33.05|33.21|33.05|33.21|33.05|33.21|33.05|2
1652152750000|2022-05-10 03:19:10|33.19|33.03|33.17|33.01|33.19|33.03|33.17|33.01|2
1652152820000|2022-05-10 03:20:20|33.18|33.02|33.18|33.02|33.18|33.02|33.18|33.02|0
1652152830000|2022-05-10 03:20:30|33.21|33.05|33.17|33.01|33.21|33.05|33.17|33.01|0
1652152840000|2022-05-10 03:20:40|33.18|33.02|33.19|33.03|33.21|33.05|33.18|33.02|1
1652152850000|2022-05-10 03:20:50|33.21|33.05|33.19|33.03|33.21|33.05|33.19|33.03|0
1652152860000|2022-05-10 03:21:00|33.18|33.02|33.21|33.05|33.21|33.05|33.17|33.01|1
1652152870000|2022-05-10 03:21:10|33.19|33.03|33.17|33.01|33.19|33.03|33.17|33.01|0
1652152890000|2022-05-10 03:21:30|33.18|33.02|33.21|33.05|33.21|33.05|33.18|33.02|1
1652152900000|2022-05-10 03:21:40|33.22|33.06|33.22|33.06|33.22|33.06|33.22|33.06|0
1652152910000|2022-05-10 03:21:50|33.21|33.05|33.21|33.05|33.21|33.05|33.21|33.05|0
1652152920000|2022-05-10 03:22:00|33.19|33.03|33.21|33.05|33.21|33.05|33.17|33.01|5
1652152940000|2022-05-10 03:22:20|33.22|33.06|33.24|33.08|33.24|33.08|33.22|33.06|6
1652152950000|2022-05-10 03:22:30|33.23|33.07|33.26|33.1|33.27|33.11|33.23|33.07|4
1652152960000|2022-05-10 03:22:40|33.24|33.08|33.24|33.08|33.26|33.1|33.24|33.08|0
1652152980000|2022-05-10 03:23:00|33.23|33.07|33.29|33.13|33.29|33.13|33.23|33.07|6
1652153010000|2022-05-10 03:23:30|33.28|33.12|33.28|33.12|33.28|33.12|33.28|33.12|0
1652153020000|2022-05-10 03:23:40|33.29|33.13|33.29|33.13|33.29|33.13|33.29|33.13|0
1652153030000|2022-05-10 03:23:50|||||||||1
1652153050000|2022-05-10 03:24:10|||||||||1
1652153140000|2022-05-10 03:25:40|33.3|33.14|33.3|33.14|33.3|33.14|33.3|33.14|5
1652153160000|2022-05-10 03:26:00|33.29|33.13|33.29|33.13|33.29|33.13|33.29|33.13|7
1652153200000|2022-05-10 03:26:40|||||||||1
1652153270000|2022-05-10 03:27:50|33.24|33.08|33.24|33.08|33.24|33.08|33.24|33.08|7
1652153280000|2022-05-10 03:28:00|33.26|33.1|33.28|33.12|33.29|33.13|33.26|33.1|8
1652153290000|2022-05-10 03:28:10|33.27|33.11|33.29|33.13|33.29|33.13|33.26|33.1|0
1652153330000|2022-05-10 03:28:50|33.28|33.12|33.27|33.11|33.28|33.12|33.26|33.1|2
1652153340000|2022-05-10 03:29:00|33.29|33.13|33.26|33.1|33.29|33.13|33.24|33.08|0
1652153350000|2022-05-10 03:29:10|33.24|33.08|33.24|33.08|33.24|33.08|33.24|33.08|0
1652153370000|2022-05-10 03:29:30|33.26|33.1|33.24|33.08|33.26|33.1|33.24|33.08|0
1652153380000|2022-05-10 03:29:40|33.26|33.1|33.24|33.08|33.26|33.1|33.24|33.08|0
1652153400000|2022-05-10 03:30:00|33.26|33.1|33.28|33.12|33.28|33.12|33.26|33.1|4
1652153410000|2022-05-10 03:30:10|33.27|33.11|33.28|33.12|33.29|33.13|33.27|33.11|0
1652153420000|2022-05-10 03:30:20|33.29|33.13|33.29|33.13|33.29|33.13|33.29|33.13|0
1652153430000|2022-05-10 03:30:30|33.28|33.12|33.29|33.13|33.29|33.13|33.28|33.12|0
1652153490000|2022-05-10 03:31:30|33.28|33.12|33.28|33.12|33.28|33.12|33.28|33.12|0
1652153500000|2022-05-10 03:31:40|33.29|33.13|33.29|33.13|33.29|33.13|33.28|33.12|0
1652153510000|2022-05-10 03:31:50|33.28|33.12|33.28|33.12|33.29|33.13|33.28|33.12|0
1652153520000|2022-05-10 03:32:00|33.29|33.13|33.29|33.13|33.29|33.13|33.29|33.13|0
1652153550000|2022-05-10 03:32:30|33.28|33.12|33.28|33.12|33.28|33.12|33.28|33.12|0
1652153560000|2022-05-10 03:32:40|33.29|33.13|33.29|33.13|33.29|33.13|33.29|33.13|0
1652153580000|2022-05-10 03:33:00|33.28|33.12|33.26|33.1|33.28|33.12|33.26|33.1|0
1652153590000|2022-05-10 03:33:10|33.24|33.08|33.27|33.11|33.27|33.11|33.24|33.08|0
1652153600000|2022-05-10 03:33:20|33.28|33.12|33.28|33.12|33.28|33.12|33.28|33.12|0
1652153610000|2022-05-10 03:33:30|33.29|33.13|33.29|33.13|33.29|33.13|33.28|33.12|0
1652153620000|2022-05-10 03:33:40|33.28|33.12|33.28|33.12|33.28|33.12|33.28|33.12|0
1652153630000|2022-05-10 03:33:50|33.29|33.13|33.29|33.13|33.29|33.13|33.29|33.13|0
1652153640000|2022-05-10 03:34:00|33.28|33.12|33.28|33.12|33.28|33.12|33.28|33.12|0
1652153650000|2022-05-10 03:34:10|33.27|33.11|33.28|33.12|33.28|33.12|33.27|33.11|0
1652153660000|2022-05-10 03:34:20|33.27|33.11|33.28|33.12|33.28|33.12|33.27|33.11|0
1652153670000|2022-05-10 03:34:30|33.27|33.11|33.28|33.12|33.28|33.12|33.27|33.11|0
1652153710000|2022-05-10 03:35:10|33.29|33.13|33.29|33.13|33.29|33.13|33.29|33.13|0
1652153730000|2022-05-10 03:35:30|33.28|33.12|33.29|33.13|33.29|33.13|33.28|33.12|0
1652153740000|2022-05-10 03:35:40|33.28|33.12|33.27|33.11|33.28|33.12|33.27|33.11|0
1652153780000|2022-05-10 03:36:20|33.26|33.1|33.26|33.1|33.26|33.1|33.24|33.08|0
1652153790000|2022-05-10 03:36:30|33.24|33.08|33.24|33.08|33.24|33.08|33.24|33.08|0
1652153870000|2022-05-10 03:37:50|33.23|33.07|33.23|33.07|33.23|33.07|33.23|33.07|1
1652153880000|2022-05-10 03:38:00|33.22|33.06|33.23|33.07|33.23|33.07|33.22|33.06|0
1652153890000|2022-05-10 03:38:10|33.22|33.06|33.23|33.07|33.23|33.07|33.22|33.06|0
1652153900000|2022-05-10 03:38:20|33.22|33.06|33.22|33.06|33.22|33.06|33.22|33.06|0
1652153980000|2022-05-10 03:39:40|||||||||1
1652153990000|2022-05-10 03:39:50|33.23|33.07|33.22|33.06|33.23|33.07|33.22|33.06|1
1652154010000|2022-05-10 03:40:10|33.23|33.07|33.23|33.07|33.24|33.08|33.23|33.07|0
1652154040000|2022-05-10 03:40:40|33.24|33.08|33.22|33.06|33.24|33.08|33.22|33.06|5
1652154120000|2022-05-10 03:42:00|33.23|33.07|33.23|33.07|33.24|33.08|33.23|33.07|2
1652154130000|2022-05-10 03:42:10|33.24|33.08|33.24|33.08|33.24|33.08|33.23|33.07|0
1652154140000|2022-05-10 03:42:20|33.23|33.07|33.22|33.06|33.23|33.07|33.22|33.06|0
1652154160000|2022-05-10 03:42:40|33.17|33.01|33.17|33.01|33.17|33.01|33.17|33.01|1
1652154170000|2022-05-10 03:42:50|||||||||1
1652154210000|2022-05-10 03:43:30|33.18|33.02|33.18|33.02|33.18|33.02|33.18|33.02|0
1652154220000|2022-05-10 03:43:40|33.17|33.01|33.18|33.02|33.18|33.02|33.17|33.01|0
1652154230000|2022-05-10 03:43:50|33.17|33.01|33.17|33.01|33.17|33.01|33.17|33.01|0
1652154240000|2022-05-10 03:44:00|33.18|33.02|33.17|33.01|33.18|33.02|33.17|33.01|0
1652154250000|2022-05-10 03:44:10|33.18|33.02|33.18|33.02|33.18|33.02|33.17|33.01|0
1652154260000|2022-05-10 03:44:20|33.19|33.03|33.22|33.06|33.22|33.06|33.19|33.03|0
1652154270000|2022-05-10 03:44:30|33.21|33.05|33.21|33.05|33.21|33.05|33.21|33.05|0
1652154280000|2022-05-10 03:44:40|33.22|33.06|33.22|33.06|33.22|33.06|33.22|33.06|0
1652154310000|2022-05-10 03:45:10|33.21|33.05|33.21|33.05|33.21|33.05|33.21|33.05|0
1652154320000|2022-05-10 03:45:20|33.19|33.03|33.21|33.05|33.21|33.05|33.19|33.03|0
1652154330000|2022-05-10 03:45:30|33.22|33.06|33.22|33.06|33.22|33.06|33.22|33.06|0
1652154340000|2022-05-10 03:45:40|33.19|33.03|33.17|33.01|33.21|33.05|33.17|33.01|0
1652154350000|2022-05-10 03:45:50|33.19|33.03|33.21|33.05|33.21|33.05|33.19|33.03|6
1652154370000|2022-05-10 03:46:10|33.19|33.03|33.21|33.05|33.21|33.05|33.19|33.03|0
1652154380000|2022-05-10 03:46:20|33.22|33.06|33.22|33.06|33.22|33.06|33.22|33.06|0
1652154400000|2022-05-10 03:46:40|33.21|33.05|33.21|33.05|33.21|33.05|33.21|33.05|0
1652154420000|2022-05-10 03:47:00|33.22|33.06|33.22|33.06|33.22|33.06|33.22|33.06|0
1652154440000|2022-05-10 03:47:20|33.21|33.05|33.21|33.05|33.21|33.05|33.21|33.05|0
1652154460000|2022-05-10 03:47:40|33.19|33.03|33.19|33.03|33.19|33.03|33.19|33.03|0
1652154470000|2022-05-10 03:47:50|33.18|33.02|33.19|33.03|33.19|33.03|33.18|33.02|0
1652154480000|2022-05-10 03:48:00|33.18|33.02|33.18|33.02|33.19|33.03|33.17|33.01|0
1652154490000|2022-05-10 03:48:10|33.17|33.01|33.18|33.02|33.18|33.02|33.17|33.01|0
1652154500000|2022-05-10 03:48:20|33.17|33.01|33.17|33.01|33.18|33.02|33.17|33.01|0
1652154540000|2022-05-10 03:49:00|33.18|33.02|33.17|33.01|33.18|33.02|33.17|33.01|0
1652154560000|2022-05-10 03:49:20|33.12|32.96|33.17|33.01|33.17|33.01|33.12|32.96|15
1652154570000|2022-05-10 03:49:30|33.14|32.98|33.15|32.99|33.15|32.99|33.12|32.96|0
1652154580000|2022-05-10 03:49:40|33.14|32.98|33.12|32.96|33.14|32.98|33.12|32.96|0
1652154600000|2022-05-10 03:50:00|33.14|32.98|33.12|32.96|33.14|32.98|33.12|32.96|0
1652154640000|2022-05-10 03:50:40|33.11|32.95|33.11|32.95|33.11|32.95|33.11|32.95|1
1652154670000|2022-05-10 03:51:10|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|4
1652154680000|2022-05-10 03:51:20|33.11|32.95|33.12|32.96|33.12|32.96|33.11|32.95|7
1652154710000|2022-05-10 03:51:50|33.11|32.95|33.11|32.95|33.11|32.95|33.11|32.95|0
1652154790000|2022-05-10 03:53:10|||||||||2
1652155070000|2022-05-10 03:57:50|||||||||2
1652155170000|2022-05-10 03:59:30|||||||||17
1652155200000|2022-05-10 04:00:00|33.1|32.94|33.11|32.95|33.11|32.95|33.1|32.94|2
1652155410000|2022-05-10 04:03:30|||||||||7
1652155450000|2022-05-10 04:04:10|||||||||1
1652155480000|2022-05-10 04:04:40|||||||||1
1652155610000|2022-05-10 04:06:50|||||||||1
1652155620000|2022-05-10 04:07:00|||||||||2
1652155630000|2022-05-10 04:07:10|33.12|32.96|33.11|32.95|33.12|32.96|33.11|32.95|12
1652155650000|2022-05-10 04:07:30|33.12|32.96|33.12|32.96|33.12|32.96|33.11|32.95|0
1652155680000|2022-05-10 04:08:00|33.11|32.95|33.11|32.95|33.11|32.95|33.11|32.95|0
1652156000000|2022-05-10 04:13:20|33.12|32.96|33.11|32.95|33.12|32.96|33.11|32.95|1
1652156460000|2022-05-10 04:21:00|33.1|32.94|33.06|32.9|33.1|32.94|33.06|32.9|4
1652156480000|2022-05-10 04:21:20|||||||||3
1652156520000|2022-05-10 04:22:00|33.08|32.92|33.08|32.92|33.08|32.92|33.08|32.92|0
1652156530000|2022-05-10 04:22:10|33.06|32.9|33.06|32.9|33.06|32.9|33.06|32.9|0
1652156550000|2022-05-10 04:22:30|33.08|32.92|33.08|32.92|33.08|32.92|33.08|32.92|0
1652156560000|2022-05-10 04:22:40|33.06|32.9|33.06|32.9|33.06|32.9|33.06|32.9|0
1652156590000|2022-05-10 04:23:10|33.08|32.92|33.08|32.92|33.08|32.92|33.08|32.92|0
1652156600000|2022-05-10 04:23:20|33.1|32.94|33.1|32.94|33.1|32.94|33.1|32.94|1
1652156620000|2022-05-10 04:23:40|33.11|32.95|33.1|32.94|33.11|32.95|33.1|32.94|1
1652156640000|2022-05-10 04:24:00|33.11|32.95|33.11|32.95|33.11|32.95|33.1|32.94|0
1652156650000|2022-05-10 04:24:10|33.1|32.94|33.11|32.95|33.11|32.95|33.1|32.94|0
1652156730000|2022-05-10 04:25:30|33.1|32.94|33.1|32.94|33.1|32.94|33.1|32.94|1
1652156760000|2022-05-10 04:26:00|33.11|32.95|33.11|32.95|33.11|32.95|33.11|32.95|1
1652156800000|2022-05-10 04:26:40|33.1|32.94|33.11|32.95|33.11|32.95|33.1|32.94|3
1652156820000|2022-05-10 04:27:00|33.1|32.94|33.1|32.94|33.1|32.94|33.1|32.94|0
1652156890000|2022-05-10 04:28:10|33.06|32.9|33.08|32.92|33.08|32.92|33.06|32.9|0
1652156900000|2022-05-10 04:28:20|33.1|32.94|33.1|32.94|33.1|32.94|33.08|32.92|1
1652156910000|2022-05-10 04:28:30|33.08|32.92|33.1|32.94|33.1|32.94|33.08|32.92|0
1652156960000|2022-05-10 04:29:20|33.05|32.89|33.05|32.89|33.05|32.89|33.05|32.89|9
1652156980000|2022-05-10 04:29:40|33.07|32.91|33.08|32.92|33.1|32.94|33.07|32.91|3
1652157000000|2022-05-10 04:30:00|33.07|32.91|33.07|32.91|33.07|32.91|33.07|32.91|1
1652157010000|2022-05-10 04:30:10|33.05|32.89|33.05|32.89|33.05|32.89|33.05|32.89|0
1652157020000|2022-05-10 04:30:20|33.07|32.91|33.05|32.89|33.07|32.91|33.05|32.89|0
1652157290000|2022-05-10 04:34:50|33.06|32.9|33.08|32.92|33.08|32.92|33.05|32.89|1
1652157300000|2022-05-10 04:35:00|33.1|32.94|33.1|32.94|33.1|32.94|33.1|32.94|0
1652157310000|2022-05-10 04:35:10|33.08|32.92|33.1|32.94|33.1|32.94|33.08|32.92|0
1652157330000|2022-05-10 04:35:30|33.08|32.92|33.08|32.92|33.08|32.92|33.08|32.92|0
1652157340000|2022-05-10 04:35:40|33.1|32.94|33.1|32.94|33.1|32.94|33.1|32.94|0
1652157350000|2022-05-10 04:35:50|33.08|32.92|33.1|32.94|33.11|32.95|33.08|32.92|21
1652157360000|2022-05-10 04:36:00|||||||||2
1652157410000|2022-05-10 04:36:50|33.09|32.93|33.05|32.89|33.09|32.93|33.05|32.89|7
1652157890000|2022-05-10 04:44:50|||||||||1
1652157980000|2022-05-10 04:46:20|33.04|32.88|33|32.84|33.04|32.88|33|32.84|2
1652158000000|2022-05-10 04:46:40|||||||||1
1652158040000|2022-05-10 04:47:20|||||||||1
1652158060000|2022-05-10 04:47:40|33.02|32.86|33|32.84|33.02|32.86|33|32.84|0
1652158110000|2022-05-10 04:48:30|33.02|32.86|33.02|32.86|33.02|32.86|33.02|32.86|0
1652158120000|2022-05-10 04:48:40|33|32.84|33|32.84|33|32.84|33|32.84|0
1652158140000|2022-05-10 04:49:00|33.02|32.86|33.02|32.86|33.02|32.86|33.02|32.86|0
1652158150000|2022-05-10 04:49:10|33|32.84|33|32.84|33|32.84|33|32.84|0
1652158180000|2022-05-10 04:49:40|33.02|32.86|33.02|32.86|33.02|32.86|33.02|32.86|0
1652158200000|2022-05-10 04:50:00|33.03|32.87|33.05|32.89|33.05|32.89|33.03|32.87|10
1652158210000|2022-05-10 04:50:10|33.03|32.87|33.02|32.86|33.03|32.87|33.02|32.86|0
1652158220000|2022-05-10 04:50:20|33.05|32.89|33.04|32.88|33.05|32.89|33.04|32.88|0
1652158230000|2022-05-10 04:50:30|33.05|32.89|33.05|32.89|33.05|32.89|33.05|32.89|0
1652158500000|2022-05-10 04:55:00|||||||||1
1652158610000|2022-05-10 04:56:50|33.1|32.94|33.05|32.89|33.1|32.94|33.05|32.89|3
1652158640000|2022-05-10 04:57:20|33.02|32.86|33.02|32.86|33.02|32.86|33|32.84|3
1652158690000|2022-05-10 04:58:10|33|32.84|33|32.84|33.02|32.86|33|32.84|1
1652158720000|2022-05-10 04:58:40|33.02|32.86|33.04|32.88|33.04|32.88|33.02|32.86|0
1652158730000|2022-05-10 04:58:50|33.02|32.86|33|32.84|33.02|32.86|33|32.84|0
1652158750000|2022-05-10 04:59:10|33.02|32.86|33.02|32.86|33.02|32.86|33.02|32.86|0
1652158770000|2022-05-10 04:59:30|33|32.84|33.05|32.89|33.05|32.89|33|32.84|3
1652158800000|2022-05-10 05:00:00|33.04|32.88|33.05|32.89|33.05|32.89|33.04|32.88|0
1652158810000|2022-05-10 05:00:10|33.02|32.86|33.02|32.86|33.04|32.88|33|32.84|2
1652158830000|2022-05-10 05:00:30|33|32.84|33.02|32.86|33.02|32.86|33|32.84|0
1652158840000|2022-05-10 05:00:40|33.04|32.88|33.05|32.89|33.05|32.89|33.04|32.88|10
1652158860000|2022-05-10 05:01:00|33.04|32.88|33.04|32.88|33.04|32.88|33.04|32.88|0
1652158870000|2022-05-10 05:01:10|33.02|32.86|33.02|32.86|33.02|32.86|33.02|32.86|0
1652158880000|2022-05-10 05:01:20|33.04|32.88|33.05|32.89|33.05|32.89|33.04|32.88|0
1652158890000|2022-05-10 05:01:30|33.04|32.88|33.05|32.89|33.05|32.89|33.04|32.88|0
1652158900000|2022-05-10 05:01:40|33.04|32.88|33|32.84|33.04|32.88|33|32.84|4
1652159030000|2022-05-10 05:03:50|33.02|32.86|33.04|32.88|33.04|32.88|33.02|32.86|4
1652159040000|2022-05-10 05:04:00|33.02|32.86|33.02|32.86|33.02|32.86|33.02|32.86|0
1652159060000|2022-05-10 05:04:20|33.04|32.88|33.04|32.88|33.04|32.88|33.04|32.88|0
1652159070000|2022-05-10 05:04:30|33.05|32.89|33.05|32.89|33.05|32.89|33.05|32.89|0
1652159080000|2022-05-10 05:04:40|33.07|32.91|33.1|32.94|33.1|32.94|33.05|32.89|1
1652159090000|2022-05-10 05:04:50|33.08|32.92|33.08|32.92|33.08|32.92|33.08|32.92|0
1652159100000|2022-05-10 05:05:00|33.06|32.9|33.06|32.9|33.08|32.92|33.05|32.89|0
1652159110000|2022-05-10 05:05:10|33.05|32.89|33.05|32.89|33.05|32.89|33.05|32.89|2
1652159120000|2022-05-10 05:05:20|33.02|32.86|33.02|32.86|33.02|32.86|33.02|32.86|6
1652159130000|2022-05-10 05:05:30|33.04|32.88|33|32.84|33.04|32.88|33|32.84|7
1652159220000|2022-05-10 05:07:00|33.02|32.86|33.02|32.86|33.02|32.86|33.02|32.86|0
1652159230000|2022-05-10 05:07:10|33|32.84|33|32.84|33|32.84|33|32.84|0
1652159250000|2022-05-10 05:07:30|32.95|32.79|32.95|32.79|32.95|32.79|32.95|32.79|26
1652159280000|2022-05-10 05:08:00|32.97|32.81|32.97|32.81|32.97|32.81|32.95|32.79|0
1652159290000|2022-05-10 05:08:10|32.99|32.83|32.99|32.83|32.99|32.83|32.97|32.81|0
1652159300000|2022-05-10 05:08:20|32.97|32.81|32.97|32.81|32.99|32.83|32.97|32.81|4
1652159310000|2022-05-10 05:08:30|32.95|32.79|32.94|32.78|32.97|32.81|32.94|32.78|18
1652159320000|2022-05-10 05:08:40|32.95|32.79|32.94|32.78|32.95|32.79|32.94|32.78|4
1652159350000|2022-05-10 05:09:10|||||||||1
1652159370000|2022-05-10 05:09:30|||||||||4
1652159520000|2022-05-10 05:12:00|||||||||4
1652159740000|2022-05-10 05:15:40|32.95|32.79|32.97|32.81|32.97|32.81|32.95|32.79|2
1652159750000|2022-05-10 05:15:50|32.95|32.79|32.95|32.79|32.95|32.79|32.95|32.79|1
1652159760000|2022-05-10 05:16:00|32.94|32.78|32.94|32.78|32.95|32.79|32.94|32.78|8
1652159770000|2022-05-10 05:16:10|32.95|32.79|32.97|32.81|32.97|32.81|32.95|32.79|0
1652159790000|2022-05-10 05:16:30|32.99|32.83|32.99|32.83|32.99|32.83|32.97|32.81|0
1652159800000|2022-05-10 05:16:40|32.97|32.81|32.99|32.83|32.99|32.83|32.97|32.81|0
1652159810000|2022-05-10 05:16:50|32.97|32.81|32.99|32.83|32.99|32.83|32.97|32.81|0
1652159890000|2022-05-10 05:18:10|32.97|32.81|32.99|32.83|32.99|32.83|32.97|32.81|0
1652159900000|2022-05-10 05:18:20|32.97|32.81|32.94|32.78|32.97|32.81|32.94|32.78|7
1652159910000|2022-05-10 05:18:30|||||||||1
1652159940000|2022-05-10 05:19:00|||||||||5
1652159970000|2022-05-10 05:19:30|||||||||2
1652159980000|2022-05-10 05:19:40|32.95|32.79|32.94|32.78|32.95|32.79|32.94|32.78|0
1652160010000|2022-05-10 05:20:10|32.95|32.79|32.95|32.79|32.95|32.79|32.95|32.79|0
1652160020000|2022-05-10 05:20:20|32.94|32.78|32.94|32.78|32.95|32.79|32.94|32.78|1
1652160030000|2022-05-10 05:20:30|32.95|32.79|32.94|32.78|32.95|32.79|32.94|32.78|0
1652160040000|2022-05-10 05:20:40|32.95|32.79|32.95|32.79|32.95|32.79|32.94|32.78|1
1652160050000|2022-05-10 05:20:50|32.97|32.81|32.97|32.81|32.97|32.81|32.97|32.81|0
1652160070000|2022-05-10 05:21:10|32.99|32.83|32.99|32.83|32.99|32.83|32.99|32.83|0
1652160090000|2022-05-10 05:21:30|||||||||11
1652160100000|2022-05-10 05:21:40|33|32.84|33|32.84|33|32.84|33|32.84|2
1652160110000|2022-05-10 05:21:50|32.99|32.83|32.99|32.83|32.99|32.83|32.99|32.83|2
1652160120000|2022-05-10 05:22:00|33|32.84|33|32.84|33|32.84|33|32.84|2
1652160170000|2022-05-10 05:22:50|33.04|32.88|33.02|32.86|33.04|32.88|33.02|32.86|1
1652160180000|2022-05-10 05:23:00|33|32.84|33|32.84|33.04|32.88|33|32.84|0
1652160240000|2022-05-10 05:24:00|33.02|32.86|33.02|32.86|33.02|32.86|33.02|32.86|0
1652160250000|2022-05-10 05:24:10|33|32.84|33|32.84|33|32.84|33|32.84|0
1652160270000|2022-05-10 05:24:30|32.99|32.83|33|32.84|33|32.84|32.99|32.83|1
1652160280000|2022-05-10 05:24:40|32.99|32.83|33|32.84|33|32.84|32.99|32.83|2
1652160290000|2022-05-10 05:24:50|32.99|32.83|32.99|32.83|32.99|32.83|32.99|32.83|1
1652160300000|2022-05-10 05:25:00|33|32.84|32.99|32.83|33|32.84|32.99|32.83|2
1652160310000|2022-05-10 05:25:10|33|32.84|32.99|32.83|33|32.84|32.99|32.83|0
1652160330000|2022-05-10 05:25:30|33|32.84|32.99|32.83|33|32.84|32.99|32.83|3
1652160350000|2022-05-10 05:25:50|32.95|32.79|32.97|32.81|32.97|32.81|32.95|32.79|1
1652160360000|2022-05-10 05:26:00|32.99|32.83|32.99|32.83|32.99|32.83|32.99|32.83|0
1652160380000|2022-05-10 05:26:20|32.97|32.81|32.94|32.78|32.97|32.81|32.94|32.78|2
1652160490000|2022-05-10 05:28:10|32.89|32.73|32.93|32.77|32.94|32.78|32.89|32.73|6
1652160500000|2022-05-10 05:28:20|32.92|32.76|32.93|32.77|32.94|32.78|32.9|32.74|0
1652160510000|2022-05-10 05:28:30|32.94|32.78|32.93|32.77|32.94|32.78|32.93|32.77|1
1652160520000|2022-05-10 05:28:40|32.92|32.76|32.93|32.77|32.93|32.77|32.92|32.76|1
1652160540000|2022-05-10 05:29:00|32.94|32.78|32.94|32.78|32.94|32.78|32.93|32.77|0
1652160570000|2022-05-10 05:29:30|||||||||1
1652160580000|2022-05-10 05:29:40|32.93|32.77|32.94|32.78|32.94|32.78|32.93|32.77|0
1652160600000|2022-05-10 05:30:00|32.93|32.77|32.94|32.78|32.94|32.78|32.93|32.77|5
1652160620000|2022-05-10 05:30:20|32.93|32.77|32.93|32.77|32.93|32.77|32.93|32.77|4
1652160630000|2022-05-10 05:30:30|32.94|32.78|32.94|32.78|32.94|32.78|32.94|32.78|0
1652160650000|2022-05-10 05:30:50|32.93|32.77|32.93|32.77|32.94|32.78|32.93|32.77|0
1652160660000|2022-05-10 05:31:00|32.92|32.76|32.92|32.76|32.93|32.77|32.92|32.76|1
1652160680000|2022-05-10 05:31:20|32.9|32.74|32.89|32.73|32.9|32.74|32.89|32.73|0
1652160700000|2022-05-10 05:31:40|32.87|32.71|32.87|32.71|32.87|32.71|32.87|32.71|38
1652160740000|2022-05-10 05:32:20|||||||||1
1652160790000|2022-05-10 05:33:10|||||||||3
1652160810000|2022-05-10 05:33:30|32.88|32.72|32.87|32.71|32.88|32.72|32.87|32.71|4
1652160820000|2022-05-10 05:33:40|32.88|32.72|32.87|32.71|32.89|32.73|32.87|32.71|4
1652160860000|2022-05-10 05:34:20|32.84|32.68|32.87|32.71|32.87|32.71|32.84|32.68|2
1652160870000|2022-05-10 05:34:30|32.84|32.68|32.84|32.68|32.84|32.68|32.84|32.68|0
1652160880000|2022-05-10 05:34:40|32.86|32.7|32.87|32.71|32.87|32.71|32.86|32.7|3
1652161000000|2022-05-10 05:36:40|32.85|32.69|32.85|32.69|32.87|32.71|32.85|32.69|1
1652161010000|2022-05-10 05:36:50|32.87|32.71|32.87|32.71|32.87|32.71|32.87|32.71|0
1652161080000|2022-05-10 05:38:00|32.85|32.69|32.85|32.69|32.87|32.71|32.85|32.69|0
1652161090000|2022-05-10 05:38:10|32.87|32.71|32.87|32.71|32.87|32.71|32.87|32.71|0
1652161190000|2022-05-10 05:39:50|32.85|32.69|32.85|32.69|32.85|32.69|32.85|32.69|1
1652161200000|2022-05-10 05:40:00|32.83|32.67|32.87|32.71|32.87|32.71|32.83|32.67|2
1652161210000|2022-05-10 05:40:10|||||||||2
1652161220000|2022-05-10 05:40:20|||||||||1
1652161240000|2022-05-10 05:40:40|32.86|32.7|32.84|32.68|32.87|32.71|32.84|32.68|1
1652161250000|2022-05-10 05:40:50|32.87|32.71|32.87|32.71|32.87|32.71|32.86|32.7|2
1652161260000|2022-05-10 05:41:00|32.86|32.7|32.87|32.71|32.87|32.71|32.86|32.7|8
1652161300000|2022-05-10 05:41:40|32.84|32.68|32.84|32.68|32.84|32.68|32.84|32.68|15
1652161330000|2022-05-10 05:42:10|32.82|32.66|32.82|32.66|32.82|32.66|32.82|32.66|0
1652161350000|2022-05-10 05:42:30|32.84|32.68|32.84|32.68|32.84|32.68|32.84|32.68|0
1652161360000|2022-05-10 05:42:40|32.82|32.66|32.82|32.66|32.82|32.66|32.82|32.66|0
1652161390000|2022-05-10 05:43:10|||||||||1
1652161420000|2022-05-10 05:43:40|32.84|32.68|32.82|32.66|32.84|32.68|32.82|32.66|0
1652161440000|2022-05-10 05:44:00|32.84|32.68|32.82|32.66|32.84|32.68|32.82|32.66|0
1652161450000|2022-05-10 05:44:10|32.84|32.68|32.84|32.68|32.84|32.68|32.84|32.68|0
1652161460000|2022-05-10 05:44:20|32.82|32.66|32.82|32.66|32.84|32.68|32.82|32.66|1
1652161550000|2022-05-10 05:45:50|||||||||1
1652161600000|2022-05-10 05:46:40|32.81|32.65|32.81|32.65|32.82|32.66|32.81|32.65|13
1652161660000|2022-05-10 05:47:40|32.79|32.63|32.79|32.63|32.79|32.63|32.79|32.63|4
1652161670000|2022-05-10 05:47:50|32.77|32.61|32.77|32.61|32.77|32.61|32.77|32.61|3
1652161680000|2022-05-10 05:48:00|32.76|32.6|32.77|32.61|32.77|32.61|32.76|32.6|4
1652161690000|2022-05-10 05:48:10|32.76|32.6|32.77|32.61|32.77|32.61|32.76|32.6|0
1652161700000|2022-05-10 05:48:20|32.76|32.6|32.76|32.6|32.77|32.61|32.76|32.6|0
1652161720000|2022-05-10 05:48:40|32.77|32.61|32.76|32.6|32.77|32.61|32.76|32.6|0
1652161730000|2022-05-10 05:48:50|32.77|32.61|32.77|32.61|32.77|32.61|32.76|32.6|1
1652161740000|2022-05-10 05:49:00|32.79|32.63|32.77|32.61|32.79|32.63|32.77|32.61|0
1652161750000|2022-05-10 05:49:10|32.81|32.65|32.79|32.63|32.81|32.65|32.77|32.61|0
1652161760000|2022-05-10 05:49:20|32.81|32.65|32.79|32.63|32.81|32.65|32.77|32.61|0
1652161770000|2022-05-10 05:49:30|32.77|32.61|32.77|32.61|32.77|32.61|32.77|32.61|0
1652161800000|2022-05-10 05:50:00|32.76|32.6|32.77|32.61|32.77|32.61|32.76|32.6|2
1652161820000|2022-05-10 05:50:20|32.76|32.6|32.76|32.6|32.76|32.6|32.76|32.6|0
1652161860000|2022-05-10 05:51:00|32.75|32.59|32.75|32.59|32.75|32.59|32.7|32.54|11
1652161870000|2022-05-10 05:51:10|32.73|32.57|32.75|32.59|32.75|32.59|32.7|32.54|12
1652161890000|2022-05-10 05:51:30|||||||||2
1652162000000|2022-05-10 05:53:20|32.8|32.64|32.8|32.64|32.8|32.64|32.8|32.64|127
1652162010000|2022-05-10 05:53:30|32.81|32.65|32.81|32.65|32.81|32.65|32.81|32.65|6
1652162040000|2022-05-10 05:54:00|32.82|32.66|32.82|32.66|32.82|32.66|32.82|32.66|6
1652162050000|2022-05-10 05:54:10|32.86|32.7|32.86|32.7|32.86|32.7|32.86|32.7|26
1652162070000|2022-05-10 05:54:30|32.81|32.65|32.81|32.65|32.82|32.66|32.81|32.65|3
1652162080000|2022-05-10 05:54:40|32.82|32.66|32.82|32.66|32.82|32.66|32.82|32.66|6
1652162090000|2022-05-10 05:54:50|32.84|32.68|32.82|32.66|32.84|32.68|32.82|32.66|3
1652162100000|2022-05-10 05:55:00|32.81|32.65|32.81|32.65|32.82|32.66|32.81|32.65|0
1652162130000|2022-05-10 05:55:30|||||||||10
1652162170000|2022-05-10 05:56:10|32.82|32.66|32.82|32.66|32.84|32.68|32.81|32.65|8
1652162180000|2022-05-10 05:56:20|32.81|32.65|32.86|32.7|32.86|32.7|32.81|32.65|5
1652162200000|2022-05-10 05:56:40|32.84|32.68|32.84|32.68|32.84|32.68|32.84|32.68|1
1652162210000|2022-05-10 05:56:50|32.86|32.7|32.81|32.65|32.86|32.7|32.81|32.65|0
1652162220000|2022-05-10 05:57:00|||||||||9
1652162230000|2022-05-10 05:57:10|32.83|32.67|32.83|32.67|32.83|32.67|32.83|32.67|2
1652162240000|2022-05-10 05:57:20|32.84|32.68|32.84|32.68|32.84|32.68|32.81|32.65|0
1652162260000|2022-05-10 05:57:40|32.83|32.67|32.81|32.65|32.83|32.67|32.81|32.65|0
1652162290000|2022-05-10 05:58:10|||||||||1
1652162330000|2022-05-10 05:58:50|32.86|32.7|32.86|32.7|32.86|32.7|32.84|32.68|0
1652162340000|2022-05-10 05:59:00|32.85|32.69|32.84|32.68|32.85|32.69|32.84|32.68|0
1652162350000|2022-05-10 05:59:10|32.83|32.67|32.81|32.65|32.83|32.67|32.81|32.65|0
1652162380000|2022-05-10 05:59:40|32.84|32.68|32.81|32.65|32.84|32.68|32.81|32.65|1
1652162390000|2022-05-10 05:59:50|32.83|32.67|32.86|32.7|32.86|32.7|32.81|32.65|23
1652162400000|2022-05-10 06:00:00|32.87|32.71|32.86|32.7|32.87|32.71|32.86|32.7|4
1652162410000|2022-05-10 06:00:10|32.87|32.71|32.89|32.73|32.89|32.73|32.86|32.7|1
1652162420000|2022-05-10 06:00:20|32.91|32.75|32.87|32.71|32.92|32.76|32.87|32.71|12
1652162430000|2022-05-10 06:00:30|||||||||2
1652162460000|2022-05-10 06:01:00|||||||||3
1652162470000|2022-05-10 06:01:10|32.89|32.73|32.87|32.71|32.89|32.73|32.87|32.71|0
1652162490000|2022-05-10 06:01:30|32.86|32.7|32.86|32.7|32.86|32.7|32.86|32.7|3
1652162500000|2022-05-10 06:01:40|32.84|32.68|32.86|32.7|32.86|32.7|32.81|32.65|2
1652162550000|2022-05-10 06:02:30|32.84|32.68|32.86|32.7|32.86|32.7|32.84|32.68|0
1652162580000|2022-05-10 06:03:00|32.84|32.68|32.84|32.68|32.86|32.7|32.84|32.68|0
1652162590000|2022-05-10 06:03:10|32.82|32.66|32.81|32.65|32.82|32.66|32.81|32.65|0
1652162620000|2022-05-10 06:03:40|||||||||4
1652162630000|2022-05-10 06:03:50|32.78|32.62|32.76|32.6|32.81|32.65|32.76|32.6|1
1652162640000|2022-05-10 06:04:00|32.75|32.59|32.76|32.6|32.76|32.6|32.75|32.59|11
1652162650000|2022-05-10 06:04:10|32.75|32.59|32.76|32.6|32.76|32.6|32.75|32.59|0
1652162660000|2022-05-10 06:04:20|32.75|32.59|32.75|32.59|32.76|32.6|32.75|32.59|0
1652162680000|2022-05-10 06:04:40|32.73|32.57|32.69|32.53|32.73|32.57|32.69|32.53|19
1652162690000|2022-05-10 06:04:50|32.7|32.54|32.7|32.54|32.72|32.56|32.7|32.54|41
1652162700000|2022-05-10 06:05:00|32.72|32.56|32.7|32.54|32.74|32.58|32.7|32.54|1
1652162710000|2022-05-10 06:05:10|32.69|32.53|32.69|32.53|32.69|32.53|32.69|32.53|7
1652162720000|2022-05-10 06:05:20|32.7|32.54|32.69|32.53|32.7|32.54|32.69|32.53|0
1652162730000|2022-05-10 06:05:30|32.7|32.54|32.69|32.53|32.7|32.54|32.69|32.53|4
1652162740000|2022-05-10 06:05:40|32.7|32.54|32.69|32.53|32.7|32.54|32.69|32.53|1
1652162760000|2022-05-10 06:06:00|32.7|32.54|32.7|32.54|32.7|32.54|32.69|32.53|1
1652162770000|2022-05-10 06:06:10|32.74|32.58|32.74|32.58|32.74|32.58|32.74|32.58|0
1652162800000|2022-05-10 06:06:40|32.69|32.53|32.7|32.54|32.7|32.54|32.69|32.53|11
1652162810000|2022-05-10 06:06:50|32.69|32.53|32.72|32.56|32.72|32.56|32.69|32.53|0
1652162820000|2022-05-10 06:07:00|32.7|32.54|32.74|32.58|32.74|32.58|32.7|32.54|0
1652162830000|2022-05-10 06:07:10|32.72|32.56|32.7|32.54|32.72|32.56|32.7|32.54|0
1652162840000|2022-05-10 06:07:20|32.69|32.53|32.7|32.54|32.7|32.54|32.69|32.53|0
1652162860000|2022-05-10 06:07:40|32.72|32.56|32.72|32.56|32.72|32.56|32.72|32.56|0
1652162870000|2022-05-10 06:07:50|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|0
1652162880000|2022-05-10 06:08:00|32.73|32.57|32.72|32.56|32.75|32.59|32.7|32.54|8
1652162890000|2022-05-10 06:08:10|32.7|32.54|32.7|32.54|32.74|32.58|32.7|32.54|1
1652162920000|2022-05-10 06:08:40|32.72|32.56|32.72|32.56|32.72|32.56|32.7|32.54|0
1652162930000|2022-05-10 06:08:50|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|0
1652162940000|2022-05-10 06:09:00|32.72|32.56|32.72|32.56|32.75|32.59|32.72|32.56|0
1652162950000|2022-05-10 06:09:10|32.74|32.58|32.72|32.56|32.75|32.59|32.7|32.54|2
1652162960000|2022-05-10 06:09:20|32.74|32.58|32.75|32.59|32.75|32.59|32.74|32.58|1
1652163020000|2022-05-10 06:10:20|32.74|32.58|32.75|32.59|32.75|32.59|32.72|32.56|1
1652163030000|2022-05-10 06:10:30|32.74|32.58|32.74|32.58|32.75|32.59|32.74|32.58|0
1652163040000|2022-05-10 06:10:40|32.72|32.56|32.74|32.58|32.75|32.59|32.72|32.56|2
1652163060000|2022-05-10 06:11:00|32.72|32.56|32.74|32.58|32.74|32.58|32.72|32.56|0
1652163070000|2022-05-10 06:11:10|32.72|32.56|32.7|32.54|32.74|32.58|32.7|32.54|0
1652163080000|2022-05-10 06:11:20|32.69|32.53|32.69|32.53|32.69|32.53|32.69|32.53|0
1652163110000|2022-05-10 06:11:50|||||||||1
1652163120000|2022-05-10 06:12:00|32.67|32.51|32.67|32.51|32.69|32.53|32.67|32.51|0
1652163130000|2022-05-10 06:12:10|32.69|32.53|32.69|32.53|32.69|32.53|32.69|32.53|0
1652163140000|2022-05-10 06:12:20|32.67|32.51|32.67|32.51|32.67|32.51|32.65|32.49|0
1652163150000|2022-05-10 06:12:30|32.65|32.49|32.67|32.51|32.67|32.51|32.65|32.49|0
1652163160000|2022-05-10 06:12:40|32.69|32.53|32.69|32.53|32.69|32.53|32.67|32.51|0
1652163180000|2022-05-10 06:13:00|32.67|32.51|32.69|32.53|32.69|32.53|32.67|32.51|0
1652163230000|2022-05-10 06:13:50|32.67|32.51|32.64|32.48|32.67|32.51|32.64|32.48|39
1652163300000|2022-05-10 06:15:00|32.65|32.49|32.64|32.48|32.65|32.49|32.64|32.48|1
1652163310000|2022-05-10 06:15:10|32.65|32.49|32.67|32.51|32.67|32.51|32.64|32.48|0
1652163320000|2022-05-10 06:15:20|32.65|32.49|32.69|32.53|32.69|32.53|32.65|32.49|0
1652163330000|2022-05-10 06:15:30|32.7|32.54|32.69|32.53|32.7|32.54|32.69|32.53|1
1652163340000|2022-05-10 06:15:40|32.67|32.51|32.65|32.49|32.67|32.51|32.65|32.49|0
1652163350000|2022-05-10 06:15:50|32.67|32.51|32.67|32.51|32.69|32.53|32.67|32.51|0
1652163360000|2022-05-10 06:16:00|32.65|32.49|32.67|32.51|32.67|32.51|32.65|32.49|0
1652163370000|2022-05-10 06:16:10|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|0
1652163380000|2022-05-10 06:16:20|32.67|32.51|32.65|32.49|32.67|32.51|32.65|32.49|0
1652163390000|2022-05-10 06:16:30|32.67|32.51|32.65|32.49|32.67|32.51|32.65|32.49|0
1652163410000|2022-05-10 06:16:50|32.67|32.51|32.69|32.53|32.7|32.54|32.67|32.51|4
1652163420000|2022-05-10 06:17:00|32.67|32.51|32.67|32.51|32.67|32.51|32.67|32.51|0
1652163430000|2022-05-10 06:17:10|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|0
1652163440000|2022-05-10 06:17:20|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|6
1652163460000|2022-05-10 06:17:40|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|4
1652163470000|2022-05-10 06:17:50|32.64|32.48|32.65|32.49|32.65|32.49|32.64|32.48|0
1652163480000|2022-05-10 06:18:00|32.64|32.48|32.64|32.48|32.65|32.49|32.64|32.48|0
1652163490000|2022-05-10 06:18:10|32.65|32.49|32.64|32.48|32.65|32.49|32.64|32.48|0
1652163540000|2022-05-10 06:19:00|||||||||24
1652163560000|2022-05-10 06:19:20|32.65|32.49|32.67|32.51|32.69|32.53|32.65|32.49|0
1652163570000|2022-05-10 06:19:30|32.69|32.53|32.67|32.51|32.69|32.53|32.67|32.51|2
1652163580000|2022-05-10 06:19:40|32.65|32.49|32.64|32.48|32.65|32.49|32.64|32.48|2
1652163590000|2022-05-10 06:19:50|32.65|32.49|32.67|32.51|32.69|32.53|32.65|32.49|0
1652163600000|2022-05-10 06:20:00|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|0
1652163610000|2022-05-10 06:20:10|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|0
1652163640000|2022-05-10 06:20:40|32.62|32.46|32.62|32.46|32.62|32.46|32.6|32.44|0
1652163650000|2022-05-10 06:20:50|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|0
1652163700000|2022-05-10 06:21:40|32.62|32.46|32.62|32.46|32.62|32.46|32.62|32.46|0
1652163710000|2022-05-10 06:21:50|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|0
1652163720000|2022-05-10 06:22:00|32.62|32.46|32.64|32.48|32.64|32.48|32.62|32.46|3
1652163740000|2022-05-10 06:22:20|32.62|32.46|32.64|32.48|32.64|32.48|32.62|32.46|0
1652163760000|2022-05-10 06:22:40|32.6|32.44|32.61|32.45|32.62|32.46|32.59|32.43|2
1652163780000|2022-05-10 06:23:00|32.62|32.46|32.61|32.45|32.62|32.46|32.61|32.45|1
1652163800000|2022-05-10 06:23:20|32.59|32.43|32.59|32.43|32.59|32.43|32.59|32.43|0
1652163890000|2022-05-10 06:24:50|||||||||7
1652163920000|2022-05-10 06:25:20|32.62|32.46|32.62|32.46|32.62|32.46|32.62|32.46|1
1652163940000|2022-05-10 06:25:40|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|4
1652163950000|2022-05-10 06:25:50|32.67|32.51|32.67|32.51|32.67|32.51|32.67|32.51|0
1652163960000|2022-05-10 06:26:00|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|4
1652164090000|2022-05-10 06:28:10|32.63|32.47|32.64|32.48|32.64|32.48|32.62|32.46|6
1652164100000|2022-05-10 06:28:20|32.63|32.47|32.64|32.48|32.64|32.48|32.63|32.47|1
1652164120000|2022-05-10 06:28:40|32.66|32.5|32.64|32.48|32.66|32.5|32.64|32.48|0
1652164130000|2022-05-10 06:28:50|||||||||1
1652164150000|2022-05-10 06:29:10|32.69|32.53|32.69|32.53|32.69|32.53|32.69|32.53|16
1652164180000|2022-05-10 06:29:40|32.7|32.54|32.69|32.53|32.7|32.54|32.69|32.53|2
1652164190000|2022-05-10 06:29:50|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|0
1652164200000|2022-05-10 06:30:00|32.69|32.53|32.69|32.53|32.69|32.53|32.69|32.53|1
1652164210000|2022-05-10 06:30:10|32.64|32.48|32.68|32.52|32.69|32.53|32.64|32.48|12
1652164220000|2022-05-10 06:30:20|32.69|32.53|32.67|32.51|32.69|32.53|32.67|32.51|3
1652164230000|2022-05-10 06:30:30|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|0
1652164280000|2022-05-10 06:31:20|||||||||2
1652164310000|2022-05-10 06:31:50|||||||||1
1652164320000|2022-05-10 06:32:00|32.62|32.46|32.62|32.46|32.63|32.47|32.62|32.46|11
1652164360000|2022-05-10 06:32:40|||||||||2
1652164370000|2022-05-10 06:32:50|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|5
1652164380000|2022-05-10 06:33:00|32.62|32.46|32.64|32.48|32.64|32.48|32.62|32.46|1
1652164420000|2022-05-10 06:33:40|32.66|32.5|32.64|32.48|32.66|32.5|32.64|32.48|0
1652164470000|2022-05-10 06:34:30|32.66|32.5|32.66|32.5|32.66|32.5|32.66|32.5|3
1652164480000|2022-05-10 06:34:40|32.67|32.51|32.66|32.5|32.69|32.53|32.66|32.5|1
1652164490000|2022-05-10 06:34:50|32.69|32.53|32.69|32.53|32.69|32.53|32.69|32.53|0
1652164500000|2022-05-10 06:35:00|32.68|32.52|32.66|32.5|32.68|32.52|32.66|32.5|1
1652164510000|2022-05-10 06:35:10|32.67|32.51|32.64|32.48|32.68|32.52|32.64|32.48|0
1652164650000|2022-05-10 06:37:30|32.62|32.46|32.62|32.46|32.62|32.46|32.62|32.46|20
1652164720000|2022-05-10 06:38:40|||||||||1
1652164730000|2022-05-10 06:38:50|||||||||2
1652164750000|2022-05-10 06:39:10|||||||||4
1652164760000|2022-05-10 06:39:20|32.59|32.43|32.57|32.41|32.59|32.43|32.57|32.41|6
1652164770000|2022-05-10 06:39:30|32.58|32.42|32.58|32.42|32.59|32.43|32.58|32.42|2
1652164780000|2022-05-10 06:39:40|32.59|32.43|32.61|32.45|32.61|32.45|32.59|32.43|0
1652164790000|2022-05-10 06:39:50|32.62|32.46|32.58|32.42|32.62|32.46|32.57|32.41|2
1652164800000|2022-05-10 06:40:00|32.59|32.43|32.59|32.43|32.61|32.45|32.58|32.42|0
1652164820000|2022-05-10 06:40:20|32.61|32.45|32.59|32.43|32.61|32.45|32.59|32.43|0
1652164830000|2022-05-10 06:40:30|32.61|32.45|32.61|32.45|32.61|32.45|32.61|32.45|0
1652164840000|2022-05-10 06:40:40|32.59|32.43|32.59|32.43|32.59|32.43|32.58|32.42|0
1652164860000|2022-05-10 06:41:00|32.58|32.42|32.59|32.43|32.59|32.43|32.58|32.42|0
1652164880000|2022-05-10 06:41:20|32.58|32.42|32.58|32.42|32.59|32.43|32.58|32.42|1
1652164890000|2022-05-10 06:41:30|32.57|32.41|32.57|32.41|32.58|32.42|32.57|32.41|0
1652164900000|2022-05-10 06:41:40|32.58|32.42|32.58|32.42|32.58|32.42|32.57|32.41|0
1652164910000|2022-05-10 06:41:50|32.57|32.41|32.57|32.41|32.57|32.41|32.57|32.41|0
1652164950000|2022-05-10 06:42:30|32.55|32.39|32.54|32.38|32.55|32.39|32.52|32.36|7
1652164960000|2022-05-10 06:42:40|32.52|32.36|32.57|32.41|32.57|32.41|32.52|32.36|2
1652164970000|2022-05-10 06:42:50|32.55|32.39|32.54|32.38|32.55|32.39|32.52|32.36|0
1652164980000|2022-05-10 06:43:00|||||||||1
1652164990000|2022-05-10 06:43:10|32.52|32.36|32.54|32.38|32.56|32.4|32.52|32.36|0
1652165000000|2022-05-10 06:43:20|32.56|32.4|32.57|32.41|32.57|32.41|32.54|32.38|1
1652165010000|2022-05-10 06:43:30|32.56|32.4|32.57|32.41|32.57|32.41|32.56|32.4|0
1652165020000|2022-05-10 06:43:40|32.56|32.4|32.52|32.36|32.57|32.41|32.52|32.36|0
1652165030000|2022-05-10 06:43:50|||||||||1
1652165050000|2022-05-10 06:44:10|32.57|32.41|32.56|32.4|32.57|32.41|32.52|32.36|4
1652165060000|2022-05-10 06:44:20|32.54|32.38|32.54|32.38|32.54|32.38|32.52|32.36|0
1652165070000|2022-05-10 06:44:30|32.56|32.4|32.56|32.4|32.56|32.4|32.56|32.4|0
1652165080000|2022-05-10 06:44:40|32.51|32.35|32.47|32.31|32.51|32.35|32.46|32.3|33
1652165090000|2022-05-10 06:44:50|32.46|32.3|32.51|32.35|32.51|32.35|32.46|32.3|0
1652165100000|2022-05-10 06:45:00|32.49|32.33|32.47|32.31|32.51|32.35|32.47|32.31|0
1652165110000|2022-05-10 06:45:10|32.49|32.33|32.46|32.3|32.49|32.33|32.46|32.3|4
1652165120000|2022-05-10 06:45:20|32.47|32.31|32.47|32.31|32.47|32.31|32.46|32.3|2
1652165130000|2022-05-10 06:45:30|32.49|32.33|32.47|32.31|32.49|32.33|32.47|32.31|0
1652165140000|2022-05-10 06:45:40|32.49|32.33|32.51|32.35|32.51|32.35|32.49|32.33|0
1652165150000|2022-05-10 06:45:50|32.49|32.33|32.49|32.33|32.49|32.33|32.49|32.33|0
1652165160000|2022-05-10 06:46:00|32.47|32.31|32.47|32.31|32.49|32.33|32.46|32.3|2
1652165170000|2022-05-10 06:46:10|32.46|32.3|32.47|32.31|32.49|32.33|32.46|32.3|1
1652165190000|2022-05-10 06:46:30|32.49|32.33|32.47|32.31|32.49|32.33|32.47|32.31|0
1652165200000|2022-05-10 06:46:40|32.49|32.33|32.52|32.36|32.52|32.36|32.49|32.33|30
1652165210000|2022-05-10 06:46:50|32.51|32.35|32.52|32.36|32.52|32.36|32.51|32.35|0
1652165220000|2022-05-10 06:47:00|32.56|32.4|32.57|32.41|32.57|32.41|32.52|32.36|1
1652165240000|2022-05-10 06:47:20|32.55|32.39|32.57|32.41|32.57|32.41|32.54|32.38|1
1652165250000|2022-05-10 06:47:30|||||||||3
1652165260000|2022-05-10 06:47:40|32.55|32.39|32.52|32.36|32.55|32.39|32.52|32.36|0
1652165270000|2022-05-10 06:47:50|32.54|32.38|32.55|32.39|32.55|32.39|32.52|32.36|0
1652165280000|2022-05-10 06:48:00|32.57|32.41|32.57|32.41|32.57|32.41|32.54|32.38|0
1652165300000|2022-05-10 06:48:20|32.56|32.4|32.54|32.38|32.57|32.41|32.52|32.36|3
1652165310000|2022-05-10 06:48:30|32.52|32.36|32.52|32.36|32.52|32.36|32.52|32.36|0
1652165330000|2022-05-10 06:48:50|32.54|32.38|32.54|32.38|32.54|32.38|32.54|32.38|0
1652165350000|2022-05-10 06:49:10|32.57|32.41|32.57|32.41|32.57|32.41|32.57|32.41|5
1652165360000|2022-05-10 06:49:20|32.55|32.39|32.57|32.41|32.57|32.41|32.55|32.39|0
1652165370000|2022-05-10 06:49:30|32.56|32.4|32.55|32.39|32.56|32.4|32.52|32.36|1
1652165400000|2022-05-10 06:50:00|32.54|32.38|32.57|32.41|32.57|32.41|32.52|32.36|2
1652165420000|2022-05-10 06:50:20|||||||||2
1652165450000|2022-05-10 06:50:50|32.56|32.4|32.57|32.41|32.57|32.41|32.56|32.4|0
1652165500000|2022-05-10 06:51:40|32.56|32.4|32.57|32.41|32.57|32.41|32.56|32.4|0
1652165510000|2022-05-10 06:51:50|32.55|32.39|32.55|32.39|32.55|32.39|32.52|32.36|0
1652165520000|2022-05-10 06:52:00|32.54|32.38|32.52|32.36|32.55|32.39|32.52|32.36|0
1652165560000|2022-05-10 06:52:40|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|11
1652165570000|2022-05-10 06:52:50|32.47|32.31|32.47|32.31|32.47|32.31|32.47|32.31|3
1652165580000|2022-05-10 06:53:00|32.46|32.3|32.47|32.31|32.47|32.31|32.46|32.3|7
1652165590000|2022-05-10 06:53:10|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|0
1652165620000|2022-05-10 06:53:40|32.47|32.31|32.46|32.3|32.47|32.31|32.46|32.3|0
1652165640000|2022-05-10 06:54:00|32.47|32.31|32.47|32.31|32.47|32.31|32.47|32.31|3
1652165650000|2022-05-10 06:54:10|32.49|32.33|32.51|32.35|32.51|32.35|32.49|32.33|0
1652165660000|2022-05-10 06:54:20|32.49|32.33|32.51|32.35|32.51|32.35|32.47|32.31|0
1652165670000|2022-05-10 06:54:30|32.49|32.33|32.47|32.31|32.51|32.35|32.47|32.31|0
1652165680000|2022-05-10 06:54:40|32.49|32.33|32.49|32.33|32.49|32.33|32.49|32.33|0
1652165690000|2022-05-10 06:54:50|32.47|32.31|32.47|32.31|32.47|32.31|32.47|32.31|0
1652165700000|2022-05-10 06:55:00|32.49|32.33|32.47|32.31|32.49|32.33|32.47|32.31|0
1652165710000|2022-05-10 06:55:10|32.49|32.33|32.47|32.31|32.49|32.33|32.47|32.31|0
1652165720000|2022-05-10 06:55:20|||||||||1
1652165730000|2022-05-10 06:55:30|32.46|32.3|32.47|32.31|32.47|32.31|32.46|32.3|1
1652165740000|2022-05-10 06:55:40|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|0
1652165770000|2022-05-10 06:56:10|||||||||1
1652165780000|2022-05-10 06:56:20|32.45|32.29|32.46|32.3|32.46|32.3|32.45|32.29|1
1652165840000|2022-05-10 06:57:20|||||||||1
1652165850000|2022-05-10 06:57:30|32.45|32.29|32.45|32.29|32.45|32.29|32.45|32.29|1
1652165940000|2022-05-10 06:59:00|32.41|32.25|32.4|32.24|32.41|32.25|32.4|32.24|7
1652165960000|2022-05-10 06:59:20|32.45|32.29|32.43|32.27|32.45|32.29|32.43|32.27|6
1652165970000|2022-05-10 06:59:30|32.45|32.29|32.41|32.25|32.45|32.29|32.41|32.25|0
1652165980000|2022-05-10 06:59:40|32.43|32.27|32.45|32.29|32.45|32.29|32.41|32.25|0
1652165990000|2022-05-10 06:59:50|32.46|32.3|32.46|32.3|32.46|32.3|32.45|32.29|4
1652166000000|2022-05-10 07:00:00|32.47|32.31|32.47|32.31|32.47|32.31|32.46|32.3|14
1652166010000|2022-05-10 07:00:10|32.46|32.3|32.51|32.35|32.51|32.35|32.46|32.3|2
1652166020000|2022-05-10 07:00:20|32.52|32.36|32.52|32.36|32.52|32.36|32.52|32.36|20
1652166030000|2022-05-10 07:00:30|32.54|32.38|32.52|32.36|32.56|32.4|32.52|32.36|1
1652166040000|2022-05-10 07:00:40|32.56|32.4|32.49|32.33|32.56|32.4|32.49|32.33|4
1652166050000|2022-05-10 07:00:50|32.47|32.31|32.52|32.36|32.52|32.36|32.47|32.31|3
1652166060000|2022-05-10 07:01:00|32.51|32.35|32.52|32.36|32.52|32.36|32.51|32.35|0
1652166070000|2022-05-10 07:01:10|32.51|32.35|32.51|32.35|32.52|32.36|32.51|32.35|2
1652166080000|2022-05-10 07:01:20|32.52|32.36|32.52|32.36|32.52|32.36|32.51|32.35|1
1652166120000|2022-05-10 07:02:00|32.54|32.38|32.52|32.36|32.54|32.38|32.52|32.36|7
1652166130000|2022-05-10 07:02:10|||||||||17
1652166140000|2022-05-10 07:02:20|||||||||1
1652166150000|2022-05-10 07:02:30|32.51|32.35|32.52|32.36|32.52|32.36|32.51|32.35|7
1652166180000|2022-05-10 07:03:00|32.53|32.37|32.53|32.37|32.53|32.37|32.53|32.37|28
1652166190000|2022-05-10 07:03:10|32.52|32.36|32.52|32.36|32.52|32.36|32.52|32.36|0
1652166200000|2022-05-10 07:03:20|32.51|32.35|32.51|32.35|32.52|32.36|32.51|32.35|8
1652166210000|2022-05-10 07:03:30|32.52|32.36|32.52|32.36|32.52|32.36|32.51|32.35|3
1652166230000|2022-05-10 07:03:50|32.53|32.37|32.53|32.37|32.53|32.37|32.53|32.37|3
1652166240000|2022-05-10 07:04:00|32.55|32.39|32.57|32.41|32.57|32.41|32.55|32.39|0
1652166260000|2022-05-10 07:04:20|||||||||3
1652166280000|2022-05-10 07:04:40|||||||||2
1652166300000|2022-05-10 07:05:00|32.56|32.4|32.56|32.4|32.56|32.4|32.56|32.4|2
1652166330000|2022-05-10 07:05:30|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|21
1652166340000|2022-05-10 07:05:40|||||||||1
1652166350000|2022-05-10 07:05:50|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|3
1652166360000|2022-05-10 07:06:00|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|52
1652166370000|2022-05-10 07:06:10|32.52|32.36|32.51|32.35|32.52|32.36|32.51|32.35|7
1652166380000|2022-05-10 07:06:20|32.47|32.31|32.5|32.34|32.51|32.35|32.47|32.31|23
1652166390000|2022-05-10 07:06:30|||||||||2
1652166400000|2022-05-10 07:06:40|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|60
1652166410000|2022-05-10 07:06:50|32.5|32.34|32.51|32.35|32.51|32.35|32.5|32.34|20
1652166430000|2022-05-10 07:07:10|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|6
1652166440000|2022-05-10 07:07:20|32.51|32.35|32.5|32.34|32.51|32.35|32.5|32.34|2
1652166450000|2022-05-10 07:07:30|32.46|32.3|32.5|32.34|32.5|32.34|32.46|32.3|1
1652166460000|2022-05-10 07:07:40|32.48|32.32|32.48|32.32|32.51|32.35|32.46|32.3|1
1652166470000|2022-05-10 07:07:50|32.5|32.34|32.48|32.32|32.5|32.34|32.48|32.32|0
1652166480000|2022-05-10 07:08:00|32.46|32.3|32.48|32.32|32.48|32.32|32.46|32.3|0
1652166490000|2022-05-10 07:08:10|32.5|32.34|32.48|32.32|32.51|32.35|32.48|32.32|1
1652166500000|2022-05-10 07:08:20|32.46|32.3|32.46|32.3|32.48|32.32|32.46|32.3|0
1652166510000|2022-05-10 07:08:30|32.48|32.32|32.51|32.35|32.51|32.35|32.48|32.32|4
1652166520000|2022-05-10 07:08:40|32.54|32.38|32.54|32.38|32.56|32.4|32.54|32.38|7
1652166530000|2022-05-10 07:08:50|32.56|32.4|32.56|32.4|32.57|32.41|32.56|32.4|1
1652166540000|2022-05-10 07:09:00|32.54|32.38|32.51|32.35|32.54|32.38|32.51|32.35|1
1652166550000|2022-05-10 07:09:10|32.52|32.36|32.56|32.4|32.56|32.4|32.52|32.36|1
1652166560000|2022-05-10 07:09:20|32.57|32.41|32.56|32.4|32.57|32.41|32.56|32.4|3
1652166570000|2022-05-10 07:09:30|32.57|32.41|32.57|32.41|32.57|32.41|32.57|32.41|2
1652166590000|2022-05-10 07:09:50|32.61|32.45|32.57|32.41|32.61|32.45|32.57|32.41|1
1652166600000|2022-05-10 07:10:00|32.59|32.43|32.62|32.46|32.62|32.46|32.57|32.41|6
1652166610000|2022-05-10 07:10:10|32.57|32.41|32.62|32.46|32.62|32.46|32.57|32.41|0
1652166620000|2022-05-10 07:10:20|||||||||1
1652166630000|2022-05-10 07:10:30|32.64|32.48|32.63|32.47|32.64|32.48|32.63|32.47|1
1652166640000|2022-05-10 07:10:40|32.62|32.46|32.63|32.47|32.63|32.47|32.62|32.46|10
1652166650000|2022-05-10 07:10:50|32.64|32.48|32.63|32.47|32.64|32.48|32.62|32.46|0
1652166660000|2022-05-10 07:11:00|32.64|32.48|32.62|32.46|32.64|32.48|32.62|32.46|2
1652166670000|2022-05-10 07:11:10|32.64|32.48|32.67|32.51|32.68|32.52|32.64|32.48|11
1652166680000|2022-05-10 07:11:20|32.68|32.52|32.69|32.53|32.69|32.53|32.68|32.52|0
1652166690000|2022-05-10 07:11:30|32.68|32.52|32.69|32.53|32.69|32.53|32.68|32.52|1
1652166700000|2022-05-10 07:11:40|32.68|32.52|32.69|32.53|32.69|32.53|32.68|32.52|0
1652166710000|2022-05-10 07:11:50|32.68|32.52|32.69|32.53|32.69|32.53|32.68|32.52|1
1652166740000|2022-05-10 07:12:20|||||||||1
1652166750000|2022-05-10 07:12:30|32.68|32.52|32.64|32.48|32.68|32.52|32.64|32.48|4
1652166760000|2022-05-10 07:12:40|32.66|32.5|32.64|32.48|32.66|32.5|32.64|32.48|0
1652166780000|2022-05-10 07:13:00|32.65|32.49|32.68|32.52|32.69|32.53|32.65|32.49|11
1652166790000|2022-05-10 07:13:10|32.67|32.51|32.69|32.53|32.69|32.53|32.66|32.5|2
1652166800000|2022-05-10 07:13:20|||||||||2
1652166810000|2022-05-10 07:13:30|32.72|32.56|32.69|32.53|32.72|32.56|32.69|32.53|3
1652166820000|2022-05-10 07:13:40|32.67|32.51|32.69|32.53|32.69|32.53|32.67|32.51|3
1652166830000|2022-05-10 07:13:50|32.68|32.52|32.62|32.46|32.68|32.52|32.62|32.46|25
1652166840000|2022-05-10 07:14:00|||||||||5
1652166850000|2022-05-10 07:14:10|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|10
1652166860000|2022-05-10 07:14:20|32.66|32.5|32.64|32.48|32.66|32.5|32.64|32.48|0
1652166870000|2022-05-10 07:14:30|32.62|32.46|32.62|32.46|32.62|32.46|32.62|32.46|1
1652166890000|2022-05-10 07:14:50|32.6|32.44|32.62|32.46|32.62|32.46|32.6|32.44|1
1652166900000|2022-05-10 07:15:00|32.64|32.48|32.66|32.5|32.67|32.51|32.63|32.47|4
1652166910000|2022-05-10 07:15:10|32.64|32.48|32.62|32.46|32.67|32.51|32.62|32.46|0
1652166930000|2022-05-10 07:15:30|32.59|32.43|32.57|32.41|32.62|32.46|32.57|32.41|9
1652166940000|2022-05-10 07:15:40|32.56|32.4|32.56|32.4|32.56|32.4|32.56|32.4|5
1652166950000|2022-05-10 07:15:50|32.57|32.41|32.59|32.43|32.59|32.43|32.57|32.41|36
1652166960000|2022-05-10 07:16:00|32.57|32.41|32.56|32.4|32.57|32.41|32.56|32.4|9
1652166970000|2022-05-10 07:16:10|||||||||1
1652166980000|2022-05-10 07:16:20|32.51|32.35|32.56|32.4|32.56|32.4|32.51|32.35|17
1652167000000|2022-05-10 07:16:40|||||||||2
1652167020000|2022-05-10 07:17:00|32.54|32.38|32.54|32.38|32.56|32.4|32.51|32.35|3
1652167030000|2022-05-10 07:17:10|32.53|32.37|32.51|32.35|32.53|32.37|32.51|32.35|0
1652167040000|2022-05-10 07:17:20|32.52|32.36|32.56|32.4|32.56|32.4|32.51|32.35|0
1652167070000|2022-05-10 07:17:50|32.54|32.38|32.51|32.35|32.54|32.38|32.51|32.35|0
1652167080000|2022-05-10 07:18:00|32.52|32.36|32.54|32.38|32.56|32.4|32.51|32.35|0
1652167090000|2022-05-10 07:18:10|32.53|32.37|32.54|32.38|32.56|32.4|32.53|32.37|0
1652167100000|2022-05-10 07:18:20|32.56|32.4|32.53|32.37|32.56|32.4|32.53|32.37|13
1652167110000|2022-05-10 07:18:30|32.56|32.4|32.56|32.4|32.56|32.4|32.54|32.38|10
1652167120000|2022-05-10 07:18:40|32.57|32.41|32.56|32.4|32.57|32.41|32.56|32.4|5
1652167130000|2022-05-10 07:18:50|32.57|32.41|32.57|32.41|32.57|32.41|32.56|32.4|0
1652167140000|2022-05-10 07:19:00|32.56|32.4|32.52|32.36|32.56|32.4|32.52|32.36|0
1652167150000|2022-05-10 07:19:10|32.51|32.35|32.52|32.36|32.52|32.36|32.51|32.35|7
1652167160000|2022-05-10 07:19:20|32.51|32.35|32.56|32.4|32.56|32.4|32.51|32.35|0
1652167170000|2022-05-10 07:19:30|32.57|32.41|32.56|32.4|32.57|32.41|32.56|32.4|15
1652167180000|2022-05-10 07:19:40|||||||||1
1652167190000|2022-05-10 07:19:50|32.52|32.36|32.56|32.4|32.56|32.4|32.52|32.36|0
1652167210000|2022-05-10 07:20:10|32.52|32.36|32.52|32.36|32.52|32.36|32.52|32.36|2
1652167220000|2022-05-10 07:20:20|32.51|32.35|32.52|32.36|32.52|32.36|32.51|32.35|3
1652167230000|2022-05-10 07:20:30|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|5
1652167240000|2022-05-10 07:20:40|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|12
1652167270000|2022-05-10 07:21:10|32.45|32.29|32.46|32.3|32.46|32.3|32.45|32.29|27
1652167280000|2022-05-10 07:21:20|||||||||3
1652167300000|2022-05-10 07:21:40|||||||||1
1652167320000|2022-05-10 07:22:00|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|4
1652167330000|2022-05-10 07:22:10|||||||||1
1652167340000|2022-05-10 07:22:20|32.48|32.32|32.46|32.3|32.48|32.32|32.46|32.3|0
1652167350000|2022-05-10 07:22:30|||||||||5
1652167360000|2022-05-10 07:22:40|32.45|32.29|32.45|32.29|32.45|32.29|32.41|32.25|0
1652167370000|2022-05-10 07:22:50|32.41|32.25|32.41|32.25|32.41|32.25|32.41|32.25|0
1652167380000|2022-05-10 07:23:00|32.4|32.24|32.41|32.25|32.43|32.27|32.4|32.24|7
1652167390000|2022-05-10 07:23:10|32.4|32.24|32.4|32.24|32.4|32.24|32.39|32.23|46
1652167400000|2022-05-10 07:23:20|||||||||15
1652167410000|2022-05-10 07:23:30|32.39|32.23|32.41|32.25|32.41|32.25|32.39|32.23|5
1652167420000|2022-05-10 07:23:40|32.4|32.24|32.4|32.24|32.41|32.25|32.4|32.24|0
1652167440000|2022-05-10 07:24:00|32.41|32.25|32.45|32.29|32.45|32.29|32.41|32.25|4
1652167450000|2022-05-10 07:24:10|||||||||1
1652167470000|2022-05-10 07:24:30|32.4|32.24|32.43|32.27|32.45|32.29|32.4|32.24|6
1652167480000|2022-05-10 07:24:40|32.41|32.25|32.4|32.24|32.41|32.25|32.4|32.24|3
1652167490000|2022-05-10 07:24:50|||||||||1
1652167510000|2022-05-10 07:25:10|32.41|32.25|32.4|32.24|32.41|32.25|32.39|32.23|6
1652167520000|2022-05-10 07:25:20|32.39|32.23|32.4|32.24|32.4|32.24|32.39|32.23|0
1652167530000|2022-05-10 07:25:30|32.39|32.23|32.4|32.24|32.4|32.24|32.39|32.23|0
1652167540000|2022-05-10 07:25:40|32.39|32.23|32.37|32.21|32.4|32.24|32.35|32.19|0
1652167550000|2022-05-10 07:25:50|32.35|32.19|32.39|32.23|32.39|32.23|32.35|32.19|5
1652167560000|2022-05-10 07:26:00|32.4|32.24|32.4|32.24|32.4|32.24|32.4|32.24|1
1652167570000|2022-05-10 07:26:10|32.39|32.23|32.39|32.23|32.39|32.23|32.37|32.21|2
1652167580000|2022-05-10 07:26:20|32.4|32.24|32.4|32.24|32.4|32.24|32.39|32.23|0
1652167600000|2022-05-10 07:26:40|32.39|32.23|32.39|32.23|32.39|32.23|32.39|32.23|1
1652167610000|2022-05-10 07:26:50|32.4|32.24|32.4|32.24|32.4|32.24|32.39|32.23|0
1652167620000|2022-05-10 07:27:00|32.39|32.23|32.39|32.23|32.39|32.23|32.37|32.21|2
1652167630000|2022-05-10 07:27:10|32.4|32.24|32.4|32.24|32.4|32.24|32.39|32.23|0
1652167640000|2022-05-10 07:27:20|||||||||1
1652167650000|2022-05-10 07:27:30|32.45|32.29|32.4|32.24|32.45|32.29|32.4|32.24|4
1652167660000|2022-05-10 07:27:40|32.41|32.25|32.41|32.25|32.45|32.29|32.4|32.24|3
1652167670000|2022-05-10 07:27:50|32.4|32.24|32.45|32.29|32.45|32.29|32.4|32.24|1
1652167680000|2022-05-10 07:28:00|32.46|32.3|32.46|32.3|32.46|32.3|32.45|32.29|1
1652167690000|2022-05-10 07:28:10|32.45|32.29|32.41|32.25|32.45|32.29|32.41|32.25|3
1652167700000|2022-05-10 07:28:20|32.4|32.24|32.41|32.25|32.41|32.25|32.4|32.24|2
1652167720000|2022-05-10 07:28:40|32.45|32.29|32.45|32.29|32.45|32.29|32.43|32.27|0
1652167730000|2022-05-10 07:28:50|32.43|32.27|32.45|32.29|32.45|32.29|32.43|32.27|0
1652167740000|2022-05-10 07:29:00|32.43|32.27|32.43|32.27|32.45|32.29|32.41|32.25|0
1652167750000|2022-05-10 07:29:10|32.41|32.25|32.43|32.27|32.43|32.27|32.41|32.25|1
1652167760000|2022-05-10 07:29:20|32.41|32.25|32.43|32.27|32.43|32.27|32.41|32.25|0
1652167770000|2022-05-10 07:29:30|32.45|32.29|32.45|32.29|32.45|32.29|32.45|32.29|0
1652167780000|2022-05-10 07:29:40|32.43|32.27|32.41|32.25|32.45|32.29|32.41|32.25|0
1652167790000|2022-05-10 07:29:50|32.43|32.27|32.41|32.25|32.45|32.29|32.41|32.25|3
1652167800000|2022-05-10 07:30:00|32.43|32.27|32.51|32.35|32.51|32.35|32.43|32.27|9
1652167810000|2022-05-10 07:30:10|32.52|32.36|32.52|32.36|32.52|32.36|32.51|32.35|4
1652167820000|2022-05-10 07:30:20|32.51|32.35|32.54|32.38|32.56|32.4|32.51|32.35|1
1652167830000|2022-05-10 07:30:30|32.52|32.36|32.56|32.4|32.56|32.4|32.52|32.36|1
1652167840000|2022-05-10 07:30:40|32.57|32.41|32.57|32.41|32.57|32.41|32.56|32.4|13
1652167850000|2022-05-10 07:30:50|32.56|32.4|32.56|32.4|32.57|32.41|32.56|32.4|4
1652167860000|2022-05-10 07:31:00|32.54|32.38|32.57|32.41|32.57|32.41|32.54|32.38|1
1652167870000|2022-05-10 07:31:10|||||||||2
1652167880000|2022-05-10 07:31:20|32.56|32.4|32.57|32.41|32.57|32.41|32.56|32.4|0
1652167890000|2022-05-10 07:31:30|32.56|32.4|32.57|32.41|32.57|32.41|32.56|32.4|0
1652167900000|2022-05-10 07:31:40|32.56|32.4|32.57|32.41|32.57|32.41|32.56|32.4|1
1652167910000|2022-05-10 07:31:50|32.58|32.42|32.62|32.46|32.62|32.46|32.57|32.41|1
1652167920000|2022-05-10 07:32:00|32.61|32.45|32.57|32.41|32.61|32.45|32.57|32.41|0
1652167970000|2022-05-10 07:32:50|||||||||1
1652167990000|2022-05-10 07:33:10|32.62|32.46|32.6|32.44|32.62|32.46|32.6|32.44|4
1652168000000|2022-05-10 07:33:20|32.57|32.41|32.57|32.41|32.62|32.46|32.57|32.41|0
1652168010000|2022-05-10 07:33:30|32.58|32.42|32.57|32.41|32.62|32.46|32.57|32.41|0
1652168030000|2022-05-10 07:33:50|32.56|32.4|32.56|32.4|32.57|32.41|32.56|32.4|15
1652168040000|2022-05-10 07:34:00|32.57|32.41|32.57|32.41|32.57|32.41|32.56|32.4|1
1652168060000|2022-05-10 07:34:20|32.58|32.42|32.62|32.46|32.62|32.46|32.58|32.42|0
1652168070000|2022-05-10 07:34:30|32.63|32.47|32.67|32.51|32.69|32.53|32.63|32.47|12
1652168080000|2022-05-10 07:34:40|32.66|32.5|32.67|32.51|32.67|32.51|32.66|32.5|0
1652168090000|2022-05-10 07:34:50|32.66|32.5|32.63|32.47|32.66|32.5|32.63|32.47|0
1652168100000|2022-05-10 07:35:00|32.62|32.46|32.64|32.48|32.64|32.48|32.62|32.46|1
1652168110000|2022-05-10 07:35:10|32.66|32.5|32.64|32.48|32.66|32.5|32.63|32.47|0
1652168120000|2022-05-10 07:35:20|32.63|32.47|32.63|32.47|32.64|32.48|32.62|32.46|1
1652168130000|2022-05-10 07:35:30|32.62|32.46|32.62|32.46|32.62|32.46|32.62|32.46|0
1652168150000|2022-05-10 07:35:50|32.57|32.41|32.62|32.46|32.62|32.46|32.57|32.41|5
1652168180000|2022-05-10 07:36:20|32.6|32.44|32.62|32.46|32.62|32.46|32.57|32.41|3
1652168200000|2022-05-10 07:36:40|||||||||2
1652168230000|2022-05-10 07:37:10|32.6|32.44|32.57|32.41|32.62|32.46|32.57|32.41|1
1652168240000|2022-05-10 07:37:20|32.58|32.42|32.58|32.42|32.58|32.42|32.57|32.41|0
1652168250000|2022-05-10 07:37:30|32.57|32.41|32.62|32.46|32.62|32.46|32.57|32.41|0
1652168270000|2022-05-10 07:37:50|32.61|32.45|32.62|32.46|32.62|32.46|32.61|32.45|0
1652168280000|2022-05-10 07:38:00|32.61|32.45|32.52|32.36|32.61|32.45|32.52|32.36|3
1652168290000|2022-05-10 07:38:10|32.51|32.35|32.52|32.36|32.52|32.36|32.51|32.35|2
1652168300000|2022-05-10 07:38:20|32.51|32.35|32.52|32.36|32.54|32.38|32.51|32.35|1
1652168310000|2022-05-10 07:38:30|32.54|32.38|32.52|32.36|32.54|32.38|32.52|32.36|0
1652168320000|2022-05-10 07:38:40|32.51|32.35|32.51|32.35|32.52|32.36|32.51|32.35|0
1652168330000|2022-05-10 07:38:50|32.52|32.36|32.51|32.35|32.52|32.36|32.51|32.35|0
1652168340000|2022-05-10 07:39:00|32.47|32.31|32.46|32.3|32.49|32.33|32.46|32.3|7
1652168350000|2022-05-10 07:39:10|32.47|32.31|32.46|32.3|32.47|32.31|32.46|32.3|4
1652168360000|2022-05-10 07:39:20|32.47|32.31|32.47|32.31|32.47|32.31|32.47|32.31|2
1652168370000|2022-05-10 07:39:30|32.46|32.3|32.47|32.31|32.47|32.31|32.46|32.3|0
1652168380000|2022-05-10 07:39:40|32.51|32.35|32.51|32.35|32.51|32.35|32.47|32.31|1
1652168400000|2022-05-10 07:40:00|32.49|32.33|32.49|32.33|32.51|32.35|32.46|32.3|0
1652168410000|2022-05-10 07:40:10|32.51|32.35|32.49|32.33|32.51|32.35|32.49|32.33|0
1652168420000|2022-05-10 07:40:20|32.51|32.35|32.46|32.3|32.51|32.35|32.46|32.3|0
1652168430000|2022-05-10 07:40:30|32.45|32.29|32.46|32.3|32.46|32.3|32.45|32.29|0
1652168450000|2022-05-10 07:40:50|32.47|32.31|32.46|32.3|32.47|32.31|32.46|32.3|0
1652168460000|2022-05-10 07:41:00|32.49|32.33|32.51|32.35|32.51|32.35|32.49|32.33|0
1652168480000|2022-05-10 07:41:20|32.52|32.36|32.52|32.36|32.52|32.36|32.51|32.35|1
1652168490000|2022-05-10 07:41:30|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|0
1652168530000|2022-05-10 07:42:10|32.52|32.36|32.56|32.4|32.56|32.4|32.52|32.36|0
1652168540000|2022-05-10 07:42:20|32.57|32.41|32.57|32.41|32.57|32.41|32.56|32.4|2
1652168550000|2022-05-10 07:42:30|32.56|32.4|32.56|32.4|32.57|32.41|32.56|32.4|4
1652168560000|2022-05-10 07:42:40|32.57|32.41|32.57|32.41|32.57|32.41|32.57|32.41|0
1652168570000|2022-05-10 07:42:50|32.58|32.42|32.6|32.44|32.62|32.46|32.57|32.41|0
1652168580000|2022-05-10 07:43:00|32.62|32.46|32.62|32.46|32.62|32.46|32.57|32.41|1
1652168590000|2022-05-10 07:43:10|32.6|32.44|32.62|32.46|32.62|32.46|32.6|32.44|0
1652168600000|2022-05-10 07:43:20|32.63|32.47|32.64|32.48|32.64|32.48|32.62|32.46|5
1652168610000|2022-05-10 07:43:30|32.63|32.47|32.62|32.46|32.64|32.48|32.62|32.46|1
1652168620000|2022-05-10 07:43:40|32.6|32.44|32.62|32.46|32.62|32.46|32.6|32.44|5
1652168640000|2022-05-10 07:44:00|32.6|32.44|32.62|32.46|32.62|32.46|32.6|32.44|0
1652168650000|2022-05-10 07:44:10|32.6|32.44|32.62|32.46|32.62|32.46|32.6|32.44|7
1652168660000|2022-05-10 07:44:20|32.6|32.44|32.62|32.46|32.64|32.48|32.57|32.41|6
1652168670000|2022-05-10 07:44:30|32.64|32.48|32.64|32.48|32.64|32.48|32.63|32.47|1
1652168680000|2022-05-10 07:44:40|32.63|32.47|32.62|32.46|32.63|32.47|32.62|32.46|0
1652168690000|2022-05-10 07:44:50|32.63|32.47|32.64|32.48|32.64|32.48|32.63|32.47|0
1652168700000|2022-05-10 07:45:00|32.63|32.47|32.62|32.46|32.64|32.48|32.6|32.44|1
1652168710000|2022-05-10 07:45:10|32.63|32.47|32.63|32.47|32.64|32.48|32.62|32.46|1
1652168720000|2022-05-10 07:45:20|32.64|32.48|32.64|32.48|32.64|32.48|32.63|32.47|0
1652168750000|2022-05-10 07:45:50|32.63|32.47|32.64|32.48|32.64|32.48|32.63|32.47|0
1652168760000|2022-05-10 07:46:00|32.63|32.47|32.64|32.48|32.64|32.48|32.63|32.47|0
1652168770000|2022-05-10 07:46:10|32.67|32.51|32.67|32.51|32.67|32.51|32.65|32.49|0
1652168780000|2022-05-10 07:46:20|32.68|32.52|32.68|32.52|32.69|32.53|32.65|32.49|17
1652168790000|2022-05-10 07:46:30|32.67|32.51|32.68|32.52|32.68|32.52|32.64|32.48|3
1652168800000|2022-05-10 07:46:40|32.67|32.51|32.65|32.49|32.68|32.52|32.64|32.48|0
1652168810000|2022-05-10 07:46:50|32.64|32.48|32.68|32.52|32.68|32.52|32.64|32.48|0
1652168820000|2022-05-10 07:47:00|32.69|32.53|32.64|32.48|32.69|32.53|32.64|32.48|0
1652168830000|2022-05-10 07:47:10|32.63|32.47|32.62|32.46|32.64|32.48|32.62|32.46|3
1652168840000|2022-05-10 07:47:20|32.57|32.41|32.57|32.41|32.57|32.41|32.57|32.41|6
1652168850000|2022-05-10 07:47:30|32.59|32.43|32.62|32.46|32.62|32.46|32.59|32.43|40
1652168860000|2022-05-10 07:47:40|32.63|32.47|32.64|32.48|32.64|32.48|32.63|32.47|3
1652168870000|2022-05-10 07:47:50|32.65|32.49|32.69|32.53|32.69|32.53|32.64|32.48|8
1652168880000|2022-05-10 07:48:00|||||||||1
1652168890000|2022-05-10 07:48:10|32.67|32.51|32.69|32.53|32.69|32.53|32.67|32.51|3
1652168910000|2022-05-10 07:48:30|32.73|32.57|32.69|32.53|32.74|32.58|32.69|32.53|8
1652168920000|2022-05-10 07:48:40|32.68|32.52|32.68|32.52|32.68|32.52|32.68|32.52|1
1652168930000|2022-05-10 07:48:50|32.69|32.53|32.69|32.53|32.69|32.53|32.68|32.52|0
1652168970000|2022-05-10 07:49:30|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|2
1652168980000|2022-05-10 07:49:40|32.74|32.58|32.7|32.54|32.74|32.58|32.7|32.54|0
1652168990000|2022-05-10 07:49:50|32.69|32.53|32.68|32.52|32.69|32.53|32.68|32.52|3
1652169000000|2022-05-10 07:50:00|32.69|32.53|32.64|32.48|32.69|32.53|32.64|32.48|2
1652169020000|2022-05-10 07:50:20|32.65|32.49|32.64|32.48|32.65|32.49|32.64|32.48|0
1652169030000|2022-05-10 07:50:30|32.66|32.5|32.66|32.5|32.66|32.5|32.66|32.5|10
1652169040000|2022-05-10 07:50:40|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|0
1652169050000|2022-05-10 07:50:50|32.66|32.5|32.64|32.48|32.66|32.5|32.64|32.48|0
1652169070000|2022-05-10 07:51:10|32.63|32.47|32.64|32.48|32.64|32.48|32.63|32.47|0
1652169090000|2022-05-10 07:51:30|32.63|32.47|32.63|32.47|32.64|32.48|32.63|32.47|2
1652169100000|2022-05-10 07:51:40|32.62|32.46|32.59|32.43|32.62|32.46|32.59|32.43|0
1652169110000|2022-05-10 07:51:50|32.6|32.44|32.59|32.43|32.62|32.46|32.58|32.42|1
1652169120000|2022-05-10 07:52:00|32.6|32.44|32.59|32.43|32.6|32.44|32.59|32.43|0
1652169130000|2022-05-10 07:52:10|32.6|32.44|32.62|32.46|32.63|32.47|32.6|32.44|0
1652169140000|2022-05-10 07:52:20|32.63|32.47|32.64|32.48|32.64|32.48|32.62|32.46|0
1652169160000|2022-05-10 07:52:40|32.63|32.47|32.62|32.46|32.63|32.47|32.62|32.46|1
1652169170000|2022-05-10 07:52:50|32.63|32.47|32.64|32.48|32.64|32.48|32.63|32.47|0
1652169180000|2022-05-10 07:53:00|32.68|32.52|32.69|32.53|32.7|32.54|32.65|32.49|2
1652169190000|2022-05-10 07:53:10|||||||||6
1652169200000|2022-05-10 07:53:20|32.67|32.51|32.69|32.53|32.69|32.53|32.67|32.51|0
1652169210000|2022-05-10 07:53:30|32.7|32.54|32.69|32.53|32.7|32.54|32.69|32.53|3
1652169220000|2022-05-10 07:53:40|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|3
1652169230000|2022-05-10 07:53:50|32.72|32.56|32.7|32.54|32.75|32.59|32.7|32.54|1
1652169240000|2022-05-10 07:54:00|32.72|32.56|32.7|32.54|32.72|32.56|32.7|32.54|0
1652169250000|2022-05-10 07:54:10|32.72|32.56|32.7|32.54|32.74|32.58|32.7|32.54|0
1652169270000|2022-05-10 07:54:30|32.69|32.53|32.69|32.53|32.69|32.53|32.69|32.53|1
1652169290000|2022-05-10 07:54:50|32.7|32.54|32.74|32.58|32.74|32.58|32.7|32.54|0
1652169300000|2022-05-10 07:55:00|32.7|32.54|32.75|32.59|32.75|32.59|32.7|32.54|2
1652169310000|2022-05-10 07:55:10|32.74|32.58|32.75|32.59|32.75|32.59|32.74|32.58|0
1652169320000|2022-05-10 07:55:20|32.74|32.58|32.74|32.58|32.75|32.59|32.74|32.58|0
1652169330000|2022-05-10 07:55:30|32.75|32.59|32.75|32.59|32.75|32.59|32.74|32.58|0
1652169340000|2022-05-10 07:55:40|32.74|32.58|32.7|32.54|32.74|32.58|32.7|32.54|0
1652169350000|2022-05-10 07:55:50|32.69|32.53|32.69|32.53|32.69|32.53|32.69|32.53|0
1652169360000|2022-05-10 07:56:00|32.68|32.52|32.64|32.48|32.68|32.52|32.64|32.48|2
1652169370000|2022-05-10 07:56:10|32.65|32.49|32.64|32.48|32.65|32.49|32.64|32.48|0
1652169380000|2022-05-10 07:56:20|32.65|32.49|32.69|32.53|32.69|32.53|32.65|32.49|1
1652169400000|2022-05-10 07:56:40|32.7|32.54|32.74|32.58|32.74|32.58|32.7|32.54|0
1652169410000|2022-05-10 07:56:50|32.72|32.56|32.74|32.58|32.74|32.58|32.7|32.54|0
1652169420000|2022-05-10 07:57:00|32.75|32.59|32.74|32.58|32.75|32.59|32.74|32.58|16
1652169430000|2022-05-10 07:57:10|||||||||1
1652169440000|2022-05-10 07:57:20|32.69|32.53|32.69|32.53|32.69|32.53|32.69|32.53|1
1652169450000|2022-05-10 07:57:30|32.68|32.52|32.65|32.49|32.69|32.53|32.65|32.49|14
1652169460000|2022-05-10 07:57:40|32.67|32.51|32.64|32.48|32.67|32.51|32.64|32.48|6
1652169470000|2022-05-10 07:57:50|32.65|32.49|32.69|32.53|32.69|32.53|32.65|32.49|39
1652169490000|2022-05-10 07:58:10|32.67|32.51|32.64|32.48|32.67|32.51|32.64|32.48|10
1652169500000|2022-05-10 07:58:20|32.65|32.49|32.64|32.48|32.65|32.49|32.64|32.48|0
1652169510000|2022-05-10 07:58:30|||||||||3
1652169520000|2022-05-10 07:58:40|32.65|32.49|32.67|32.51|32.67|32.51|32.64|32.48|1
1652169530000|2022-05-10 07:58:50|32.65|32.49|32.69|32.53|32.69|32.53|32.65|32.49|1
1652169540000|2022-05-10 07:59:00|32.67|32.51|32.65|32.49|32.69|32.53|32.65|32.49|6
1652169550000|2022-05-10 07:59:10|32.67|32.51|32.65|32.49|32.68|32.52|32.65|32.49|0
1652169560000|2022-05-10 07:59:20|32.67|32.51|32.65|32.49|32.67|32.51|32.65|32.49|0
1652169570000|2022-05-10 07:59:30|32.67|32.51|32.67|32.51|32.68|32.52|32.67|32.51|1
1652169580000|2022-05-10 07:59:40|32.68|32.52|32.69|32.53|32.69|32.53|32.67|32.51|0
1652169590000|2022-05-10 07:59:50|32.72|32.56|32.74|32.58|32.74|32.58|32.72|32.56|2
1652169610000|2022-05-10 08:00:10|32.72|32.56|32.74|32.58|32.74|32.58|32.69|32.53|5
1652169620000|2022-05-10 08:00:20|32.72|32.56|32.74|32.58|32.74|32.58|32.72|32.56|0
1652169660000|2022-05-10 08:01:00|||||||||1
1652169670000|2022-05-10 08:01:10|32.69|32.53|32.69|32.53|32.69|32.53|32.68|32.52|12
1652169680000|2022-05-10 08:01:20|||||||||1
1652169710000|2022-05-10 08:01:50|32.67|32.51|32.67|32.51|32.67|32.51|32.64|32.48|2
1652169720000|2022-05-10 08:02:00|32.69|32.53|32.74|32.58|32.74|32.58|32.69|32.53|35
1652169730000|2022-05-10 08:02:10|32.72|32.56|32.74|32.58|32.74|32.58|32.69|32.53|7
1652169740000|2022-05-10 08:02:20|32.72|32.56|32.69|32.53|32.72|32.56|32.69|32.53|5
1652169750000|2022-05-10 08:02:30|32.7|32.54|32.74|32.58|32.74|32.58|32.69|32.53|1
1652169760000|2022-05-10 08:02:40|32.72|32.56|32.74|32.58|32.74|32.58|32.72|32.56|0
1652169770000|2022-05-10 08:02:50|32.75|32.59|32.74|32.58|32.75|32.59|32.74|32.58|3
1652169790000|2022-05-10 08:03:10|32.72|32.56|32.69|32.53|32.72|32.56|32.69|32.53|5
1652169830000|2022-05-10 08:03:50|32.72|32.56|32.69|32.53|32.73|32.57|32.69|32.53|3
1652169840000|2022-05-10 08:04:00|32.74|32.58|32.71|32.55|32.74|32.58|32.69|32.53|12
1652169850000|2022-05-10 08:04:10|32.74|32.58|32.74|32.58|32.74|32.58|32.73|32.57|2
1652169860000|2022-05-10 08:04:20|32.73|32.57|32.7|32.54|32.73|32.57|32.7|32.54|2
1652169870000|2022-05-10 08:04:30|32.69|32.53|32.69|32.53|32.69|32.53|32.69|32.53|0
1652169880000|2022-05-10 08:04:40|32.7|32.54|32.7|32.54|32.7|32.54|32.69|32.53|0
1652169890000|2022-05-10 08:04:50|32.69|32.53|32.69|32.53|32.69|32.53|32.67|32.51|1
1652169910000|2022-05-10 08:05:10|32.7|32.54|32.72|32.56|32.74|32.58|32.7|32.54|1
1652169920000|2022-05-10 08:05:20|32.74|32.58|32.69|32.53|32.74|32.58|32.69|32.53|1
1652169930000|2022-05-10 08:05:30|32.67|32.51|32.69|32.53|32.69|32.53|32.67|32.51|2
1652169940000|2022-05-10 08:05:40|32.68|32.52|32.69|32.53|32.69|32.53|32.68|32.52|5
1652169960000|2022-05-10 08:06:00|32.7|32.54|32.74|32.58|32.74|32.58|32.7|32.54|3
1652169970000|2022-05-10 08:06:10|32.7|32.54|32.69|32.53|32.7|32.54|32.69|32.53|9
1652169980000|2022-05-10 08:06:20|||||||||1
1652169990000|2022-05-10 08:06:30|32.67|32.51|32.68|32.52|32.68|32.52|32.67|32.51|2
1652170000000|2022-05-10 08:06:40|32.69|32.53|32.64|32.48|32.69|32.53|32.64|32.48|1
1652170010000|2022-05-10 08:06:50|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|0
1652170020000|2022-05-10 08:07:00|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|0
1652170030000|2022-05-10 08:07:10|32.63|32.47|32.64|32.48|32.64|32.48|32.63|32.47|2
1652170050000|2022-05-10 08:07:30|32.63|32.47|32.64|32.48|32.64|32.48|32.63|32.47|1
1652170060000|2022-05-10 08:07:40|32.63|32.47|32.62|32.46|32.63|32.47|32.62|32.46|3
1652170070000|2022-05-10 08:07:50|32.6|32.44|32.6|32.44|32.6|32.44|32.6|32.44|0
1652170080000|2022-05-10 08:08:00|32.62|32.46|32.62|32.46|32.62|32.46|32.6|32.44|0
1652170090000|2022-05-10 08:08:10|32.6|32.44|32.57|32.41|32.62|32.46|32.57|32.41|1
1652170160000|2022-05-10 08:09:20|32.56|32.4|32.57|32.41|32.57|32.41|32.56|32.4|3
1652170170000|2022-05-10 08:09:30|32.56|32.4|32.54|32.38|32.56|32.4|32.54|32.38|2
1652170180000|2022-05-10 08:09:40|32.56|32.4|32.54|32.38|32.57|32.41|32.54|32.38|5
1652170190000|2022-05-10 08:09:50|32.57|32.41|32.52|32.36|32.57|32.41|32.52|32.36|0
1652170200000|2022-05-10 08:10:00|32.54|32.38|32.57|32.41|32.57|32.41|32.54|32.38|7
1652170210000|2022-05-10 08:10:10|32.56|32.4|32.57|32.41|32.57|32.41|32.54|32.38|0
1652170220000|2022-05-10 08:10:20|32.56|32.4|32.52|32.36|32.56|32.4|32.52|32.36|0
1652170230000|2022-05-10 08:10:30|32.56|32.4|32.57|32.41|32.57|32.41|32.56|32.4|0
1652170240000|2022-05-10 08:10:40|||||||||3
1652170260000|2022-05-10 08:11:00|32.56|32.4|32.56|32.4|32.56|32.4|32.56|32.4|9
1652170270000|2022-05-10 08:11:10|32.57|32.41|32.57|32.41|32.57|32.41|32.56|32.4|6
1652170280000|2022-05-10 08:11:20|32.56|32.4|32.57|32.41|32.57|32.41|32.56|32.4|2
1652170290000|2022-05-10 08:11:30|32.56|32.4|32.56|32.4|32.57|32.41|32.54|32.38|0
1652170300000|2022-05-10 08:11:40|32.57|32.41|32.56|32.4|32.57|32.41|32.56|32.4|0
1652170310000|2022-05-10 08:11:50|32.54|32.38|32.57|32.41|32.57|32.41|32.54|32.38|4
1652170330000|2022-05-10 08:12:10|||||||||4
1652170340000|2022-05-10 08:12:20|32.56|32.4|32.52|32.36|32.56|32.4|32.52|32.36|0
1652170350000|2022-05-10 08:12:30|32.51|32.35|32.52|32.36|32.52|32.36|32.51|32.35|2
1652170360000|2022-05-10 08:12:40|32.54|32.38|32.54|32.38|32.54|32.38|32.54|32.38|0
1652170370000|2022-05-10 08:12:50|32.56|32.4|32.52|32.36|32.56|32.4|32.52|32.36|0
1652170380000|2022-05-10 08:13:00|||||||||1
1652170410000|2022-05-10 08:13:30|32.54|32.38|32.57|32.41|32.57|32.41|32.52|32.36|3
1652170420000|2022-05-10 08:13:40|32.56|32.4|32.57|32.41|32.57|32.41|32.52|32.36|4
1652170440000|2022-05-10 08:14:00|32.56|32.4|32.52|32.36|32.56|32.4|32.52|32.36|13
1652170450000|2022-05-10 08:14:10|32.57|32.41|32.55|32.39|32.57|32.41|32.53|32.37|6
1652170460000|2022-05-10 08:14:20|32.54|32.38|32.57|32.41|32.57|32.41|32.54|32.38|3
1652170480000|2022-05-10 08:14:40|32.58|32.42|32.58|32.42|32.58|32.42|32.57|32.41|4
1652170490000|2022-05-10 08:14:50|32.59|32.43|32.6|32.44|32.62|32.46|32.58|32.42|1
1652170500000|2022-05-10 08:15:00|32.62|32.46|32.59|32.43|32.62|32.46|32.59|32.43|0
1652170510000|2022-05-10 08:15:10|32.58|32.42|32.57|32.41|32.62|32.46|32.57|32.41|2
1652170520000|2022-05-10 08:15:20|32.56|32.4|32.57|32.41|32.57|32.41|32.54|32.38|3
1652170530000|2022-05-10 08:15:30|32.55|32.39|32.57|32.41|32.57|32.41|32.55|32.39|4
1652170540000|2022-05-10 08:15:40|32.55|32.39|32.57|32.41|32.57|32.41|32.55|32.39|0
1652170550000|2022-05-10 08:15:50|32.55|32.39|32.54|32.38|32.55|32.39|32.54|32.38|1
1652170560000|2022-05-10 08:16:00|32.52|32.36|32.52|32.36|32.54|32.38|32.52|32.36|0
1652170590000|2022-05-10 08:16:30|||||||||3
1652170640000|2022-05-10 08:17:20|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|1
1652170650000|2022-05-10 08:17:30|32.52|32.36|32.52|32.36|32.52|32.36|32.51|32.35|3
1652170670000|2022-05-10 08:17:50|32.54|32.38|32.52|32.36|32.54|32.38|32.52|32.36|1
1652170680000|2022-05-10 08:18:00|32.51|32.35|32.52|32.36|32.52|32.36|32.51|32.35|5
1652170700000|2022-05-10 08:18:20|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|0
1652170710000|2022-05-10 08:18:30|32.52|32.36|32.51|32.35|32.52|32.36|32.51|32.35|0
1652170740000|2022-05-10 08:19:00|32.52|32.36|32.52|32.36|32.52|32.36|32.51|32.35|3
1652170750000|2022-05-10 08:19:10|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|0
1652170800000|2022-05-10 08:20:00|||||||||1
1652170810000|2022-05-10 08:20:10|32.46|32.3|32.46|32.3|32.46|32.3|32.45|32.29|5
1652170840000|2022-05-10 08:20:40|||||||||1
1652170850000|2022-05-10 08:20:50|32.45|32.29|32.46|32.3|32.46|32.3|32.45|32.29|2
1652170860000|2022-05-10 08:21:00|32.45|32.29|32.45|32.29|32.45|32.29|32.43|32.27|3
1652170870000|2022-05-10 08:21:10|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|0
1652170900000|2022-05-10 08:21:40|||||||||1
1652170910000|2022-05-10 08:21:50|32.47|32.31|32.51|32.35|32.51|32.35|32.46|32.3|2
1652170920000|2022-05-10 08:22:00|32.49|32.33|32.51|32.35|32.51|32.35|32.49|32.33|0
1652170940000|2022-05-10 08:22:20|32.49|32.33|32.51|32.35|32.51|32.35|32.49|32.33|0
1652170960000|2022-05-10 08:22:40|32.49|32.33|32.46|32.3|32.49|32.33|32.46|32.3|2
1652171050000|2022-05-10 08:24:10|||||||||1
1652171060000|2022-05-10 08:24:20|32.45|32.29|32.43|32.27|32.46|32.3|32.41|32.25|1
1652171070000|2022-05-10 08:24:30|32.41|32.25|32.43|32.27|32.45|32.29|32.41|32.25|0
1652171080000|2022-05-10 08:24:40|32.45|32.29|32.45|32.29|32.45|32.29|32.45|32.29|0
1652171090000|2022-05-10 08:24:50|32.41|32.25|32.45|32.29|32.45|32.29|32.41|32.25|0
1652171100000|2022-05-10 08:25:00|32.43|32.27|32.46|32.3|32.48|32.32|32.43|32.27|2
1652171120000|2022-05-10 08:25:20|32.49|32.33|32.48|32.32|32.49|32.33|32.48|32.32|1
1652171130000|2022-05-10 08:25:30|32.46|32.3|32.46|32.3|32.48|32.32|32.46|32.3|0
1652171140000|2022-05-10 08:25:40|32.48|32.32|32.46|32.3|32.48|32.32|32.46|32.3|0
1652171150000|2022-05-10 08:25:50|32.48|32.32|32.46|32.3|32.51|32.35|32.46|32.3|1
1652171160000|2022-05-10 08:26:00|32.45|32.29|32.46|32.3|32.46|32.3|32.45|32.29|0
1652171170000|2022-05-10 08:26:10|32.45|32.29|32.46|32.3|32.46|32.3|32.45|32.29|0
1652171180000|2022-05-10 08:26:20|32.45|32.29|32.41|32.25|32.45|32.29|32.41|32.25|0
1652171190000|2022-05-10 08:26:30|32.43|32.27|32.43|32.27|32.43|32.27|32.41|32.25|0
1652171200000|2022-05-10 08:26:40|32.41|32.25|32.41|32.25|32.41|32.25|32.41|32.25|0
1652171210000|2022-05-10 08:26:50|32.45|32.29|32.43|32.27|32.45|32.29|32.43|32.27|1
1652171220000|2022-05-10 08:27:00|32.45|32.29|32.41|32.25|32.45|32.29|32.41|32.25|0
1652171230000|2022-05-10 08:27:10|32.43|32.27|32.41|32.25|32.43|32.27|32.41|32.25|0
1652171240000|2022-05-10 08:27:20|32.43|32.27|32.41|32.25|32.43|32.27|32.41|32.25|0
1652171260000|2022-05-10 08:27:40|||||||||1
1652171270000|2022-05-10 08:27:50|32.4|32.24|32.4|32.24|32.41|32.25|32.4|32.24|1
1652171300000|2022-05-10 08:28:20|32.41|32.25|32.4|32.24|32.41|32.25|32.4|32.24|1
1652171310000|2022-05-10 08:28:30|32.41|32.25|32.41|32.25|32.41|32.25|32.4|32.24|0
1652171320000|2022-05-10 08:28:40|32.4|32.24|32.45|32.29|32.45|32.29|32.4|32.24|4
1652171340000|2022-05-10 08:29:00|32.46|32.3|32.45|32.29|32.46|32.3|32.45|32.29|3
1652171350000|2022-05-10 08:29:10|32.43|32.27|32.43|32.27|32.43|32.27|32.43|32.27|0
1652171360000|2022-05-10 08:29:20|32.45|32.29|32.43|32.27|32.45|32.29|32.43|32.27|0
1652171370000|2022-05-10 08:29:30|32.45|32.29|32.43|32.27|32.45|32.29|32.43|32.27|0
1652171380000|2022-05-10 08:29:40|32.41|32.25|32.41|32.25|32.41|32.25|32.41|32.25|0
1652171390000|2022-05-10 08:29:50|32.4|32.24|32.41|32.25|32.41|32.25|32.4|32.24|4
1652171400000|2022-05-10 08:30:00|32.4|32.24|32.4|32.24|32.41|32.25|32.4|32.24|1
1652171410000|2022-05-10 08:30:10|32.38|32.22|32.4|32.24|32.4|32.24|32.38|32.22|0
1652171420000|2022-05-10 08:30:20|32.38|32.22|32.34|32.18|32.38|32.22|32.34|32.18|18
1652171430000|2022-05-10 08:30:30|||||||||1
1652171440000|2022-05-10 08:30:40|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|8
1652171470000|2022-05-10 08:31:10|||||||||1
1652171480000|2022-05-10 08:31:20|||||||||2
1652171490000|2022-05-10 08:31:30|||||||||2
1652171500000|2022-05-10 08:31:40|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|1
1652171520000|2022-05-10 08:32:00|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|0
1652171540000|2022-05-10 08:32:20|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|0
1652171550000|2022-05-10 08:32:30|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|0
1652171580000|2022-05-10 08:33:00|||||||||2
1652171600000|2022-05-10 08:33:20|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|1
1652171610000|2022-05-10 08:33:30|32.35|32.19|32.34|32.18|32.35|32.19|32.34|32.18|20
1652171630000|2022-05-10 08:33:50|||||||||5
1652171640000|2022-05-10 08:34:00|32.35|32.19|32.34|32.18|32.35|32.19|32.34|32.18|0
1652171650000|2022-05-10 08:34:10|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|0
1652171660000|2022-05-10 08:34:20|||||||||1
1652171680000|2022-05-10 08:34:40|32.34|32.18|32.34|32.18|32.35|32.19|32.34|32.18|2
1652171700000|2022-05-10 08:35:00|32.35|32.19|32.35|32.19|32.35|32.19|32.34|32.18|2
1652171720000|2022-05-10 08:35:20|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|0
1652171740000|2022-05-10 08:35:40|||||||||1
1652171750000|2022-05-10 08:35:50|32.35|32.19|32.35|32.19|32.35|32.19|32.34|32.18|4
1652171760000|2022-05-10 08:36:00|32.34|32.18|32.35|32.19|32.35|32.19|32.34|32.18|0
1652171790000|2022-05-10 08:36:30|||||||||1
1652171800000|2022-05-10 08:36:40|32.37|32.21|32.35|32.19|32.39|32.23|32.35|32.19|2
1652171810000|2022-05-10 08:36:50|32.37|32.21|32.35|32.19|32.37|32.21|32.35|32.19|0
1652171830000|2022-05-10 08:37:10|||||||||1
1652171870000|2022-05-10 08:37:50|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|1
1652171900000|2022-05-10 08:38:20|32.3|32.14|32.3|32.14|32.3|32.14|32.3|32.14|0
1652171910000|2022-05-10 08:38:30|||||||||1
1652171950000|2022-05-10 08:39:10|32.32|32.16|32.34|32.18|32.34|32.18|32.32|32.16|0
1652171960000|2022-05-10 08:39:20|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|3
1652171970000|2022-05-10 08:39:30|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|20
1652172000000|2022-05-10 08:40:00|||||||||1
1652172010000|2022-05-10 08:40:10|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|0
1652172040000|2022-05-10 08:40:40|32.37|32.21|32.37|32.21|32.39|32.23|32.35|32.19|1
1652172050000|2022-05-10 08:40:50|32.35|32.19|32.37|32.21|32.37|32.21|32.35|32.19|0
1652172060000|2022-05-10 08:41:00|32.35|32.19|32.35|32.19|32.37|32.21|32.35|32.19|0
1652172070000|2022-05-10 08:41:10|32.37|32.21|32.4|32.24|32.4|32.24|32.37|32.21|3
1652172100000|2022-05-10 08:41:40|32.37|32.21|32.4|32.24|32.4|32.24|32.37|32.21|4
1652172110000|2022-05-10 08:41:50|32.37|32.21|32.37|32.21|32.4|32.24|32.37|32.21|4
1652172120000|2022-05-10 08:42:00|32.39|32.23|32.4|32.24|32.4|32.24|32.39|32.23|1
1652172130000|2022-05-10 08:42:10|32.39|32.23|32.4|32.24|32.4|32.24|32.39|32.23|0
1652172180000|2022-05-10 08:43:00|32.38|32.22|32.4|32.24|32.4|32.24|32.38|32.22|0
1652172270000|2022-05-10 08:44:30|||||||||1
1652172290000|2022-05-10 08:44:50|32.39|32.23|32.39|32.23|32.4|32.24|32.39|32.23|8
1652172300000|2022-05-10 08:45:00|32.37|32.21|32.4|32.24|32.4|32.24|32.35|32.19|1
1652172310000|2022-05-10 08:45:10|32.39|32.23|32.4|32.24|32.4|32.24|32.37|32.21|1
1652172320000|2022-05-10 08:45:20|32.39|32.23|32.4|32.24|32.4|32.24|32.39|32.23|0
1652172350000|2022-05-10 08:45:50|||||||||1
1652172360000|2022-05-10 08:46:00|32.39|32.23|32.4|32.24|32.4|32.24|32.39|32.23|0
1652172380000|2022-05-10 08:46:20|||||||||8
1652172390000|2022-05-10 08:46:30|32.37|32.21|32.4|32.24|32.4|32.24|32.35|32.19|6
1652172420000|2022-05-10 08:47:00|32.39|32.23|32.39|32.23|32.39|32.23|32.39|32.23|2
1652172430000|2022-05-10 08:47:10|32.37|32.21|32.37|32.21|32.37|32.21|32.35|32.19|0
1652172440000|2022-05-10 08:47:20|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|0
1652172460000|2022-05-10 08:47:40|32.37|32.21|32.37|32.21|32.37|32.21|32.37|32.21|0
1652172470000|2022-05-10 08:47:50|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|0
1652172480000|2022-05-10 08:48:00|||||||||2
1652172530000|2022-05-10 08:48:50|32.39|32.23|32.37|32.21|32.39|32.23|32.35|32.19|0
1652172540000|2022-05-10 08:49:00|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|0
1652172560000|2022-05-10 08:49:20|32.37|32.21|32.35|32.19|32.37|32.21|32.35|32.19|0
1652172570000|2022-05-10 08:49:30|32.37|32.21|32.35|32.19|32.37|32.21|32.35|32.19|0
1652172590000|2022-05-10 08:49:50|32.37|32.21|32.35|32.19|32.37|32.21|32.35|32.19|0
1652172600000|2022-05-10 08:50:00|32.37|32.21|32.35|32.19|32.37|32.21|32.35|32.19|0
1652172620000|2022-05-10 08:50:20|||||||||1
1652172630000|2022-05-10 08:50:30|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|2
1652172650000|2022-05-10 08:50:50|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|9
1652172720000|2022-05-10 08:52:00|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|2
1652172730000|2022-05-10 08:52:10|||||||||1
1652172740000|2022-05-10 08:52:20|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|39
1652172760000|2022-05-10 08:52:40|32.37|32.21|32.35|32.19|32.37|32.21|32.35|32.19|0
1652172770000|2022-05-10 08:52:50|32.37|32.21|32.35|32.19|32.37|32.21|32.35|32.19|0
1652172840000|2022-05-10 08:54:00|32.39|32.23|32.4|32.24|32.4|32.24|32.39|32.23|5
1652172890000|2022-05-10 08:54:50|32.41|32.25|32.41|32.25|32.41|32.25|32.41|32.25|7
1652172900000|2022-05-10 08:55:00|32.4|32.24|32.4|32.24|32.4|32.24|32.4|32.24|7
1652172940000|2022-05-10 08:55:40|32.39|32.23|32.4|32.24|32.4|32.24|32.39|32.23|2
1652173020000|2022-05-10 08:57:00|||||||||4
1652173070000|2022-05-10 08:57:50|||||||||5
1652173090000|2022-05-10 08:58:10|32.39|32.23|32.39|32.23|32.39|32.23|32.37|32.21|3
1652173100000|2022-05-10 08:58:20|||||||||1
1652173120000|2022-05-10 08:58:40|32.37|32.21|32.4|32.24|32.4|32.24|32.37|32.21|1
1652173130000|2022-05-10 08:58:50|32.39|32.23|32.35|32.19|32.39|32.23|32.35|32.19|1
1652173140000|2022-05-10 08:59:00|32.37|32.21|32.37|32.21|32.39|32.23|32.35|32.19|0
1652173150000|2022-05-10 08:59:10|32.39|32.23|32.37|32.21|32.39|32.23|32.37|32.21|0
1652173160000|2022-05-10 08:59:20|32.39|32.23|32.37|32.21|32.39|32.23|32.37|32.21|0
1652173170000|2022-05-10 08:59:30|32.39|32.23|32.39|32.23|32.39|32.23|32.37|32.21|1
1652173180000|2022-05-10 08:59:40|32.37|32.21|32.37|32.21|32.39|32.23|32.37|32.21|0
1652173190000|2022-05-10 08:59:50|32.39|32.23|32.37|32.21|32.39|32.23|32.35|32.19|0
1652173200000|2022-05-10 09:00:00|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|0
1652173210000|2022-05-10 09:00:10|32.37|32.21|32.35|32.19|32.37|32.21|32.35|32.19|0
1652173240000|2022-05-10 09:00:40|32.37|32.21|32.35|32.19|32.37|32.21|32.35|32.19|0
1652173250000|2022-05-10 09:00:50|32.37|32.21|32.35|32.19|32.39|32.23|32.35|32.19|4
1652173270000|2022-05-10 09:01:10|32.34|32.18|32.35|32.19|32.35|32.19|32.34|32.18|7
1652173280000|2022-05-10 09:01:20|32.34|32.18|32.35|32.19|32.35|32.19|32.34|32.18|2
1652173340000|2022-05-10 09:02:20|||||||||2
1652173390000|2022-05-10 09:03:10|32.34|32.18|32.35|32.19|32.35|32.19|32.34|32.18|2
1652173400000|2022-05-10 09:03:20|32.34|32.18|32.35|32.19|32.35|32.19|32.34|32.18|1
1652173410000|2022-05-10 09:03:30|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|2
1652173420000|2022-05-10 09:03:40|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|7
1652173430000|2022-05-10 09:03:50|||||||||2
1652173440000|2022-05-10 09:04:00|32.37|32.21|32.35|32.19|32.37|32.21|32.35|32.19|1
1652173460000|2022-05-10 09:04:20|32.37|32.21|32.4|32.24|32.4|32.24|32.37|32.21|4
1652173480000|2022-05-10 09:04:40|32.37|32.21|32.35|32.19|32.39|32.23|32.35|32.19|8
1652173490000|2022-05-10 09:04:50|32.37|32.21|32.35|32.19|32.37|32.21|32.35|32.19|0
1652173560000|2022-05-10 09:06:00|32.36|32.2|32.36|32.2|32.39|32.23|32.35|32.19|10
1652173570000|2022-05-10 09:06:10|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|0
1652173660000|2022-05-10 09:07:40|32.34|32.18|32.32|32.16|32.34|32.18|32.32|32.16|2
1652173670000|2022-05-10 09:07:50|32.34|32.18|32.35|32.19|32.35|32.19|32.34|32.18|1
1652173680000|2022-05-10 09:08:00|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|3
1652173690000|2022-05-10 09:08:10|32.35|32.19|32.35|32.19|32.35|32.19|32.34|32.18|0
1652173700000|2022-05-10 09:08:20|||||||||2
1652173710000|2022-05-10 09:08:30|32.34|32.18|32.35|32.19|32.35|32.19|32.34|32.18|0
1652173720000|2022-05-10 09:08:40|32.34|32.18|32.35|32.19|32.35|32.19|32.34|32.18|0
1652173750000|2022-05-10 09:09:10|32.32|32.16|32.32|32.16|32.32|32.16|32.32|32.16|0
1652173770000|2022-05-10 09:09:30|||||||||1
1652173780000|2022-05-10 09:09:40|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|0
1652173790000|2022-05-10 09:09:50|32.32|32.16|32.3|32.14|32.35|32.19|32.3|32.14|1
1652173800000|2022-05-10 09:10:00|32.32|32.16|32.3|32.14|32.32|32.16|32.3|32.14|0
1652173830000|2022-05-10 09:10:30|32.32|32.16|32.32|32.16|32.34|32.18|32.32|32.16|2
1652173840000|2022-05-10 09:10:40|32.3|32.14|32.3|32.14|32.32|32.16|32.3|32.14|0
1652173900000|2022-05-10 09:11:40|||||||||1
1652174040000|2022-05-10 09:14:00|||||||||1
1652174170000|2022-05-10 09:16:10|||||||||1
1652174300000|2022-05-10 09:18:20|||||||||1
1652174310000|2022-05-10 09:18:30|32.34|32.18|32.3|32.14|32.34|32.18|32.3|32.14|21
1652174320000|2022-05-10 09:18:40|32.31|32.15|32.35|32.19|32.35|32.19|32.31|32.15|1
1652174330000|2022-05-10 09:18:50|||||||||5
1652174370000|2022-05-10 09:19:30|||||||||2
1652174390000|2022-05-10 09:19:50|32.36|32.2|32.35|32.19|32.36|32.2|32.35|32.19|6
1652174410000|2022-05-10 09:20:10|32.36|32.2|32.4|32.24|32.4|32.24|32.36|32.2|9
1652174420000|2022-05-10 09:20:20|||||||||1
1652174440000|2022-05-10 09:20:40|32.36|32.2|32.36|32.2|32.36|32.2|32.36|32.2|0
1652174450000|2022-05-10 09:20:50|32.38|32.22|32.36|32.2|32.38|32.22|32.36|32.2|0
1652174460000|2022-05-10 09:21:00|||||||||3
1652174490000|2022-05-10 09:21:30|32.35|32.19|32.36|32.2|32.36|32.2|32.35|32.19|1
1652174510000|2022-05-10 09:21:50|32.35|32.19|32.35|32.19|32.36|32.2|32.35|32.19|0
1652174530000|2022-05-10 09:22:10|32.36|32.2|32.36|32.2|32.36|32.2|32.36|32.2|2
1652174560000|2022-05-10 09:22:40|32.35|32.19|32.35|32.19|32.36|32.2|32.35|32.19|8
1652174570000|2022-05-10 09:22:50|||||||||1
1652174620000|2022-05-10 09:23:40|32.31|32.15|32.3|32.14|32.31|32.15|32.3|32.14|2
1652174630000|2022-05-10 09:23:50|32.31|32.15|32.3|32.14|32.31|32.15|32.3|32.14|0
1652174640000|2022-05-10 09:24:00|32.31|32.15|32.31|32.15|32.35|32.19|32.31|32.15|0
1652174650000|2022-05-10 09:24:10|32.33|32.17|32.35|32.19|32.35|32.19|32.33|32.17|0
1652174660000|2022-05-10 09:24:20|32.36|32.2|32.36|32.2|32.36|32.2|32.36|32.2|2
1652174670000|2022-05-10 09:24:30|32.35|32.19|32.35|32.19|32.36|32.2|32.35|32.19|0
1652174680000|2022-05-10 09:24:40|32.36|32.2|32.36|32.2|32.36|32.2|32.35|32.19|0
1652174690000|2022-05-10 09:24:50|32.35|32.19|32.36|32.2|32.36|32.2|32.35|32.19|0
1652174700000|2022-05-10 09:25:00|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|0
1652174710000|2022-05-10 09:25:10|32.36|32.2|32.36|32.2|32.36|32.2|32.36|32.2|0
1652174720000|2022-05-10 09:25:20|32.35|32.19|32.36|32.2|32.36|32.2|32.35|32.19|0
1652174730000|2022-05-10 09:25:30|32.35|32.19|32.35|32.19|32.36|32.2|32.35|32.19|0
1652174760000|2022-05-10 09:26:00|32.33|32.17|32.35|32.19|32.35|32.19|32.33|32.17|0
1652174780000|2022-05-10 09:26:20|32.36|32.2|32.35|32.19|32.36|32.2|32.35|32.19|0
1652174790000|2022-05-10 09:26:30|32.36|32.2|32.35|32.19|32.36|32.2|32.35|32.19|15
1652174800000|2022-05-10 09:26:40|||||||||1
1652174810000|2022-05-10 09:26:50|||||||||2
1652174820000|2022-05-10 09:27:00|32.36|32.2|32.36|32.2|32.36|32.2|32.36|32.2|3
1652174830000|2022-05-10 09:27:10|32.35|32.19|32.35|32.19|32.36|32.2|32.35|32.19|1
1652174920000|2022-05-10 09:28:40|32.31|32.15|32.31|32.15|32.31|32.15|32.31|32.15|0
1652174930000|2022-05-10 09:28:50|32.3|32.14|32.31|32.15|32.31|32.15|32.3|32.14|2
1652174960000|2022-05-10 09:29:20|32.33|32.17|32.35|32.19|32.35|32.19|32.33|32.17|0
1652174970000|2022-05-10 09:29:30|32.36|32.2|32.36|32.2|32.36|32.2|32.36|32.2|4
1652174990000|2022-05-10 09:29:50|||||||||2
1652175000000|2022-05-10 09:30:00|32.35|32.19|32.33|32.17|32.35|32.19|32.33|32.17|4
1652175010000|2022-05-10 09:30:10|32.35|32.19|32.35|32.19|32.35|32.19|32.31|32.15|0
1652175020000|2022-05-10 09:30:20|32.33|32.17|32.31|32.15|32.33|32.17|32.31|32.15|0
1652175080000|2022-05-10 09:31:20|||||||||1
1652175150000|2022-05-10 09:32:30|32.35|32.19|32.33|32.17|32.35|32.19|32.33|32.17|0
1652175170000|2022-05-10 09:32:50|32.31|32.15|32.31|32.15|32.31|32.15|32.31|32.15|0
1652175180000|2022-05-10 09:33:00|||||||||1
1652175200000|2022-05-10 09:33:20|32.3|32.14|32.31|32.15|32.31|32.15|32.3|32.14|2
1652175210000|2022-05-10 09:33:30|32.3|32.14|32.3|32.14|32.31|32.15|32.3|32.14|0
1652175220000|2022-05-10 09:33:40|32.31|32.15|32.31|32.15|32.31|32.15|32.31|32.15|1
1652175230000|2022-05-10 09:33:50|32.3|32.14|32.31|32.15|32.31|32.15|32.3|32.14|1
1652175240000|2022-05-10 09:34:00|32.3|32.14|32.31|32.15|32.31|32.15|32.3|32.14|1
1652175250000|2022-05-10 09:34:10|32.3|32.14|32.31|32.15|32.31|32.15|32.3|32.14|0
1652175260000|2022-05-10 09:34:20|32.3|32.14|32.3|32.14|32.31|32.15|32.3|32.14|0
1652175270000|2022-05-10 09:34:30|32.31|32.15|32.31|32.15|32.31|32.15|32.31|32.15|1
1652175350000|2022-05-10 09:35:50|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|0
1652175360000|2022-05-10 09:36:00|32.33|32.17|32.33|32.17|32.33|32.17|32.33|32.17|1
1652175370000|2022-05-10 09:36:10|32.31|32.15|32.31|32.15|32.31|32.15|32.31|32.15|0
1652175380000|2022-05-10 09:36:20|||||||||1
1652175400000|2022-05-10 09:36:40|32.3|32.14|32.31|32.15|32.31|32.15|32.3|32.14|0
1652175410000|2022-05-10 09:36:50|||||||||2
1652175450000|2022-05-10 09:37:30|32.3|32.14|32.31|32.15|32.31|32.15|32.3|32.14|1
1652175510000|2022-05-10 09:38:30|32.3|32.14|32.31|32.15|32.31|32.15|32.3|32.14|29
1652175520000|2022-05-10 09:38:40|32.3|32.14|32.31|32.15|32.31|32.15|32.3|32.14|2
1652175540000|2022-05-10 09:39:00|32.3|32.14|32.3|32.14|32.3|32.14|32.3|32.14|0
1652175580000|2022-05-10 09:39:40|32.28|32.12|32.25|32.09|32.3|32.14|32.25|32.09|32
1652175610000|2022-05-10 09:40:10|32.26|32.1|32.25|32.09|32.26|32.1|32.25|32.09|3
1652175620000|2022-05-10 09:40:20|||||||||21
1652175640000|2022-05-10 09:40:40|||||||||6
1652175650000|2022-05-10 09:40:50|||||||||1
1652175660000|2022-05-10 09:41:00|||||||||26
1652175710000|2022-05-10 09:41:50|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|2
1652175720000|2022-05-10 09:42:00|32.22|32.06|32.2|32.04|32.22|32.06|32.2|32.04|0
1652175730000|2022-05-10 09:42:10|32.22|32.06|32.24|32.08|32.24|32.08|32.22|32.06|0
1652175740000|2022-05-10 09:42:20|32.2|32.04|32.22|32.06|32.22|32.06|32.2|32.04|0
1652175750000|2022-05-10 09:42:30|32.2|32.04|32.2|32.04|32.2|32.04|32.2|32.04|0
1652175760000|2022-05-10 09:42:40|32.22|32.06|32.22|32.06|32.22|32.06|32.2|32.04|1
1652175770000|2022-05-10 09:42:50|32.24|32.08|32.22|32.06|32.24|32.08|32.22|32.06|0
1652175780000|2022-05-10 09:43:00|32.24|32.08|32.24|32.08|32.24|32.08|32.22|32.06|0
1652175790000|2022-05-10 09:43:10|32.22|32.06|32.25|32.09|32.25|32.09|32.22|32.06|15
1652175820000|2022-05-10 09:43:40|32.27|32.11|32.25|32.09|32.27|32.11|32.25|32.09|15
1652175850000|2022-05-10 09:44:10|32.27|32.11|32.27|32.11|32.27|32.11|32.27|32.11|1
1652175860000|2022-05-10 09:44:20|32.25|32.09|32.3|32.14|32.3|32.14|32.25|32.09|2
1652175910000|2022-05-10 09:45:10|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|6
1652175920000|2022-05-10 09:45:20|32.3|32.14|32.3|32.14|32.3|32.14|32.3|32.14|1
1652175930000|2022-05-10 09:45:30|32.33|32.17|32.3|32.14|32.33|32.17|32.3|32.14|4
1652175940000|2022-05-10 09:45:40|||||||||1
1652175950000|2022-05-10 09:45:50|32.31|32.15|32.3|32.14|32.31|32.15|32.3|32.14|3
1652175980000|2022-05-10 09:46:20|32.31|32.15|32.35|32.19|32.35|32.19|32.31|32.15|2
1652175990000|2022-05-10 09:46:30|32.31|32.15|32.33|32.17|32.33|32.17|32.31|32.15|0
1652176000000|2022-05-10 09:46:40|32.31|32.15|32.31|32.15|32.33|32.17|32.3|32.14|1
1652176010000|2022-05-10 09:46:50|32.33|32.17|32.33|32.17|32.33|32.17|32.31|32.15|0
1652176020000|2022-05-10 09:47:00|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|0
1652176030000|2022-05-10 09:47:10|32.31|32.15|32.33|32.17|32.33|32.17|32.3|32.14|2
1652176040000|2022-05-10 09:47:20|32.3|32.14|32.3|32.14|32.3|32.14|32.3|32.14|8
1652176050000|2022-05-10 09:47:30|32.31|32.15|32.3|32.14|32.33|32.17|32.3|32.14|4
1652176080000|2022-05-10 09:48:00|32.33|32.17|32.3|32.14|32.33|32.17|32.3|32.14|2
1652176090000|2022-05-10 09:48:10|||||||||2
1652176100000|2022-05-10 09:48:20|32.33|32.17|32.3|32.14|32.33|32.17|32.3|32.14|5
1652176110000|2022-05-10 09:48:30|32.33|32.17|32.3|32.14|32.33|32.17|32.3|32.14|4
1652176120000|2022-05-10 09:48:40|32.33|32.17|32.35|32.19|32.35|32.19|32.33|32.17|0
1652176130000|2022-05-10 09:48:50|||||||||1
1652176140000|2022-05-10 09:49:00|32.36|32.2|32.35|32.19|32.36|32.2|32.35|32.19|0
1652176160000|2022-05-10 09:49:20|32.31|32.15|32.35|32.19|32.35|32.19|32.3|32.14|4
1652176170000|2022-05-10 09:49:30|32.3|32.14|32.3|32.14|32.3|32.14|32.3|32.14|3
1652176180000|2022-05-10 09:49:40|32.32|32.16|32.35|32.19|32.35|32.19|32.3|32.14|0
1652176220000|2022-05-10 09:50:20|32.33|32.17|32.31|32.15|32.33|32.17|32.31|32.15|1
1652176230000|2022-05-10 09:50:30|32.3|32.14|32.3|32.14|32.3|32.14|32.3|32.14|0
1652176240000|2022-05-10 09:50:40|32.31|32.15|32.31|32.15|32.31|32.15|32.31|32.15|0
1652176250000|2022-05-10 09:50:50|32.33|32.17|32.3|32.14|32.33|32.17|32.3|32.14|2
1652176260000|2022-05-10 09:51:00|||||||||1
1652176270000|2022-05-10 09:51:10|32.31|32.15|32.3|32.14|32.31|32.15|32.3|32.14|1
1652176280000|2022-05-10 09:51:20|32.31|32.15|32.3|32.14|32.31|32.15|32.3|32.14|1
1652176300000|2022-05-10 09:51:40|32.31|32.15|32.33|32.17|32.33|32.17|32.31|32.15|4
1652176310000|2022-05-10 09:51:50|32.31|32.15|32.31|32.15|32.31|32.15|32.31|32.15|0
1652176320000|2022-05-10 09:52:00|32.33|32.17|32.33|32.17|32.33|32.17|32.33|32.17|0
1652176330000|2022-05-10 09:52:10|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|0
1652176350000|2022-05-10 09:52:30|32.36|32.2|32.35|32.19|32.36|32.2|32.35|32.19|7
1652176360000|2022-05-10 09:52:40|32.36|32.2|32.36|32.2|32.36|32.2|32.35|32.19|3
1652176370000|2022-05-10 09:52:50|32.4|32.24|32.41|32.25|32.41|32.25|32.38|32.22|3
1652176380000|2022-05-10 09:53:00|32.4|32.24|32.41|32.25|32.41|32.25|32.4|32.24|1
1652176390000|2022-05-10 09:53:10|32.42|32.26|32.41|32.25|32.42|32.26|32.41|32.25|7
1652176450000|2022-05-10 09:54:10|32.42|32.26|32.42|32.26|32.42|32.26|32.41|32.25|9
1652176460000|2022-05-10 09:54:20|32.46|32.3|32.41|32.25|32.46|32.3|32.41|32.25|2
1652176470000|2022-05-10 09:54:30|32.44|32.28|32.46|32.3|32.46|32.3|32.44|32.28|2
1652176480000|2022-05-10 09:54:40|32.44|32.28|32.46|32.3|32.46|32.3|32.44|32.28|0
1652176490000|2022-05-10 09:54:50|||||||||2
1652176520000|2022-05-10 09:55:20|32.44|32.28|32.46|32.3|32.46|32.3|32.44|32.28|0
1652176540000|2022-05-10 09:55:40|||||||||14
1652176550000|2022-05-10 09:55:50|32.47|32.31|32.47|32.31|32.47|32.31|32.47|32.31|4
1652176560000|2022-05-10 09:56:00|32.46|32.3|32.47|32.31|32.47|32.31|32.46|32.3|0
1652176570000|2022-05-10 09:56:10|32.51|32.35|32.52|32.36|32.52|32.36|32.49|32.33|2
1652176580000|2022-05-10 09:56:20|||||||||2
1652176600000|2022-05-10 09:56:40|32.51|32.35|32.52|32.36|32.52|32.36|32.51|32.35|7
1652176610000|2022-05-10 09:56:50|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|1
1652176620000|2022-05-10 09:57:00|32.49|32.33|32.49|32.33|32.51|32.35|32.49|32.33|0
1652176630000|2022-05-10 09:57:10|32.51|32.35|32.52|32.36|32.52|32.36|32.51|32.35|6
1652176680000|2022-05-10 09:58:00|||||||||5
1652176690000|2022-05-10 09:58:10|32.51|32.35|32.47|32.31|32.52|32.36|32.47|32.31|1
1652176700000|2022-05-10 09:58:20|32.49|32.33|32.49|32.33|32.49|32.33|32.47|32.31|0
1652176710000|2022-05-10 09:58:30|32.47|32.31|32.51|32.35|32.51|32.35|32.47|32.31|0
1652176720000|2022-05-10 09:58:40|32.49|32.33|32.49|32.33|32.51|32.35|32.49|32.33|0
1652176730000|2022-05-10 09:58:50|32.51|32.35|32.52|32.36|32.52|32.36|32.51|32.35|0
1652176740000|2022-05-10 09:59:00|32.51|32.35|32.51|32.35|32.52|32.36|32.51|32.35|7
1652176750000|2022-05-10 09:59:10|32.52|32.36|32.52|32.36|32.52|32.36|32.51|32.35|1
1652176760000|2022-05-10 09:59:20|32.51|32.35|32.52|32.36|32.52|32.36|32.51|32.35|1
1652176770000|2022-05-10 09:59:30|32.51|32.35|32.51|32.35|32.52|32.36|32.51|32.35|0
1652176780000|2022-05-10 09:59:40|32.52|32.36|32.52|32.36|32.52|32.36|32.51|32.35|1
1652176800000|2022-05-10 10:00:00|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|2
1652176810000|2022-05-10 10:00:10|32.49|32.33|32.49|32.33|32.51|32.35|32.47|32.31|0
1652176820000|2022-05-10 10:00:20|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|0
1652176830000|2022-05-10 10:00:30|32.52|32.36|32.57|32.41|32.57|32.41|32.52|32.36|3
1652176840000|2022-05-10 10:00:40|32.55|32.39|32.57|32.41|32.57|32.41|32.55|32.39|0
1652176850000|2022-05-10 10:00:50|32.58|32.42|32.57|32.41|32.58|32.42|32.57|32.41|6
1652176870000|2022-05-10 10:01:10|32.55|32.39|32.57|32.41|32.57|32.41|32.55|32.39|0
1652176940000|2022-05-10 10:02:20|32.58|32.42|32.58|32.42|32.58|32.42|32.58|32.42|4
1652176950000|2022-05-10 10:02:30|32.57|32.41|32.57|32.41|32.58|32.42|32.57|32.41|0
1652176960000|2022-05-10 10:02:40|32.58|32.42|32.58|32.42|32.58|32.42|32.58|32.42|0
1652176970000|2022-05-10 10:02:50|32.57|32.41|32.57|32.41|32.58|32.42|32.57|32.41|1
1652176980000|2022-05-10 10:03:00|32.55|32.39|32.57|32.41|32.57|32.41|32.55|32.39|0
1652177000000|2022-05-10 10:03:20|32.58|32.42|32.58|32.42|32.58|32.42|32.57|32.41|0
1652177010000|2022-05-10 10:03:30|32.62|32.46|32.62|32.46|32.62|32.46|32.62|32.46|1
1652177020000|2022-05-10 10:03:40|||||||||1
1652177030000|2022-05-10 10:03:50|32.6|32.44|32.62|32.46|32.62|32.46|32.6|32.44|0
1652177040000|2022-05-10 10:04:00|32.6|32.44|32.62|32.46|32.62|32.46|32.6|32.44|0
1652177060000|2022-05-10 10:04:20|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|5
1652177070000|2022-05-10 10:04:30|32.62|32.46|32.62|32.46|32.62|32.46|32.62|32.46|1
1652177080000|2022-05-10 10:04:40|32.6|32.44|32.6|32.44|32.62|32.46|32.6|32.44|0
1652177090000|2022-05-10 10:04:50|32.58|32.42|32.58|32.42|32.58|32.42|32.57|32.41|2
1652177100000|2022-05-10 10:05:00|32.57|32.41|32.57|32.41|32.57|32.41|32.57|32.41|0
1652177110000|2022-05-10 10:05:10|32.58|32.42|32.57|32.41|32.58|32.42|32.57|32.41|1
1652177140000|2022-05-10 10:05:40|32.56|32.4|32.52|32.36|32.57|32.41|32.52|32.36|0
1652177150000|2022-05-10 10:05:50|32.51|32.35|32.52|32.36|32.52|32.36|32.51|32.35|19
1652177160000|2022-05-10 10:06:00|||||||||1
1652177170000|2022-05-10 10:06:10|||||||||1
1652177180000|2022-05-10 10:06:20|32.51|32.35|32.52|32.36|32.52|32.36|32.51|32.35|0
1652177190000|2022-05-10 10:06:30|32.54|32.38|32.52|32.36|32.54|32.38|32.52|32.36|0
1652177200000|2022-05-10 10:06:40|32.54|32.38|32.52|32.36|32.54|32.38|32.52|32.36|1
1652177230000|2022-05-10 10:07:10|||||||||3
1652177250000|2022-05-10 10:07:30|32.54|32.38|32.52|32.36|32.54|32.38|32.52|32.36|0
1652177260000|2022-05-10 10:07:40|||||||||1
1652177290000|2022-05-10 10:08:10|32.51|32.35|32.51|32.35|32.51|32.35|32.49|32.33|1
1652177300000|2022-05-10 10:08:20|32.52|32.36|32.52|32.36|32.52|32.36|32.52|32.36|5
1652177330000|2022-05-10 10:08:50|32.54|32.38|32.52|32.36|32.57|32.41|32.52|32.36|2
1652177340000|2022-05-10 10:09:00|32.54|32.38|32.52|32.36|32.54|32.38|32.52|32.36|1
1652177350000|2022-05-10 10:09:10|32.54|32.38|32.52|32.36|32.54|32.38|32.52|32.36|0
1652177370000|2022-05-10 10:09:30|32.54|32.38|32.56|32.4|32.57|32.41|32.54|32.38|0
1652177380000|2022-05-10 10:09:40|32.54|32.38|32.56|32.4|32.56|32.4|32.52|32.36|0
1652177390000|2022-05-10 10:09:50|32.57|32.41|32.57|32.41|32.57|32.41|32.57|32.41|1
1652177510000|2022-05-10 10:11:50|32.56|32.4|32.54|32.38|32.56|32.4|32.54|32.38|1
1652177520000|2022-05-10 10:12:00|32.57|32.41|32.52|32.36|32.57|32.41|32.51|32.35|28
1652177530000|2022-05-10 10:12:10|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|2
1652177540000|2022-05-10 10:12:20|32.52|32.36|32.52|32.36|32.52|32.36|32.52|32.36|2
1652177610000|2022-05-10 10:13:30|32.56|32.4|32.52|32.36|32.56|32.4|32.52|32.36|0
1652177620000|2022-05-10 10:13:40|32.54|32.38|32.52|32.36|32.54|32.38|32.52|32.36|0
1652177630000|2022-05-10 10:13:50|32.54|32.38|32.54|32.38|32.54|32.38|32.52|32.36|0
1652177640000|2022-05-10 10:14:00|32.52|32.36|32.54|32.38|32.56|32.4|32.52|32.36|0
1652177650000|2022-05-10 10:14:10|32.52|32.36|32.52|32.36|32.52|32.36|32.52|32.36|1
1652177660000|2022-05-10 10:14:20|32.57|32.41|32.57|32.41|32.57|32.41|32.57|32.41|10
1652177700000|2022-05-10 10:15:00|32.55|32.39|32.55|32.39|32.55|32.39|32.54|32.38|7
1652177710000|2022-05-10 10:15:10|32.54|32.38|32.57|32.41|32.57|32.41|32.52|32.36|7
1652177720000|2022-05-10 10:15:20|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|1
1652177730000|2022-05-10 10:15:30|32.54|32.38|32.55|32.39|32.55|32.39|32.54|32.38|0
1652177740000|2022-05-10 10:15:40|32.54|32.38|32.52|32.36|32.54|32.38|32.52|32.36|0
1652177760000|2022-05-10 10:16:00|32.55|32.39|32.57|32.41|32.57|32.41|32.55|32.39|2
1652177770000|2022-05-10 10:16:10|32.58|32.42|32.62|32.46|32.62|32.46|32.58|32.42|1
1652177780000|2022-05-10 10:16:20|32.6|32.44|32.62|32.46|32.62|32.46|32.58|32.42|0
1652177790000|2022-05-10 10:16:30|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|1
1652177800000|2022-05-10 10:16:40|||||||||3
1652177810000|2022-05-10 10:16:50|32.62|32.46|32.62|32.46|32.62|32.46|32.6|32.44|3
1652177820000|2022-05-10 10:17:00|32.63|32.47|32.62|32.46|32.63|32.47|32.62|32.46|0
1652177830000|2022-05-10 10:17:10|32.6|32.44|32.62|32.46|32.62|32.46|32.6|32.44|0
1652177840000|2022-05-10 10:17:20|32.6|32.44|32.6|32.44|32.6|32.44|32.6|32.44|0
1652177850000|2022-05-10 10:17:30|32.58|32.42|32.62|32.46|32.62|32.46|32.58|32.42|0
1652177890000|2022-05-10 10:18:10|32.6|32.44|32.58|32.42|32.6|32.44|32.58|32.42|6
1652177900000|2022-05-10 10:18:20|32.57|32.41|32.62|32.46|32.62|32.46|32.57|32.41|3
1652177910000|2022-05-10 10:18:30|32.6|32.44|32.58|32.42|32.6|32.44|32.58|32.42|0
1652177920000|2022-05-10 10:18:40|32.57|32.41|32.57|32.41|32.58|32.42|32.57|32.41|1
1652177940000|2022-05-10 10:19:00|32.55|32.39|32.53|32.37|32.55|32.39|32.52|32.36|2
1652177950000|2022-05-10 10:19:10|32.54|32.38|32.52|32.36|32.54|32.38|32.52|32.36|0
1652178000000|2022-05-10 10:20:00|32.51|32.35|32.47|32.31|32.52|32.36|32.47|32.31|3
1652178010000|2022-05-10 10:20:10|32.51|32.35|32.51|32.35|32.51|32.35|32.49|32.33|0
1652178020000|2022-05-10 10:20:20|32.52|32.36|32.51|32.35|32.52|32.36|32.51|32.35|3
1652178030000|2022-05-10 10:20:30|32.52|32.36|32.51|32.35|32.52|32.36|32.51|32.35|1
1652178040000|2022-05-10 10:20:40|32.52|32.36|32.52|32.36|32.52|32.36|32.52|32.36|0
1652178050000|2022-05-10 10:20:50|||||||||1
1652178080000|2022-05-10 10:21:20|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|0
1652178090000|2022-05-10 10:21:30|32.52|32.36|32.52|32.36|32.52|32.36|32.51|32.35|0
1652178100000|2022-05-10 10:21:40|||||||||1
1652178110000|2022-05-10 10:21:50|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|1
1652178120000|2022-05-10 10:22:00|32.52|32.36|32.52|32.36|32.52|32.36|32.52|32.36|1
1652178140000|2022-05-10 10:22:20|32.51|32.35|32.51|32.35|32.52|32.36|32.51|32.35|2
1652178150000|2022-05-10 10:22:30|32.49|32.33|32.46|32.3|32.49|32.33|32.44|32.28|2
1652178160000|2022-05-10 10:22:40|32.47|32.31|32.47|32.31|32.47|32.31|32.46|32.3|5
1652178170000|2022-05-10 10:22:50|||||||||2
1652178180000|2022-05-10 10:23:00|32.49|32.33|32.49|32.33|32.49|32.33|32.47|32.31|0
1652178190000|2022-05-10 10:23:10|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|0
1652178200000|2022-05-10 10:23:20|32.52|32.36|32.52|32.36|32.52|32.36|32.52|32.36|0
1652178210000|2022-05-10 10:23:30|32.51|32.35|32.51|32.35|32.52|32.36|32.51|32.35|3
1652178220000|2022-05-10 10:23:40|32.52|32.36|32.51|32.35|32.52|32.36|32.51|32.35|1
1652178230000|2022-05-10 10:23:50|32.49|32.33|32.46|32.3|32.51|32.35|32.46|32.3|28
1652178240000|2022-05-10 10:24:00|32.47|32.31|32.46|32.3|32.47|32.31|32.46|32.3|0
1652178250000|2022-05-10 10:24:10|32.47|32.31|32.49|32.33|32.49|32.33|32.47|32.31|0
1652178260000|2022-05-10 10:24:20|32.47|32.31|32.47|32.31|32.47|32.31|32.46|32.3|2
1652178270000|2022-05-10 10:24:30|32.46|32.3|32.46|32.3|32.47|32.31|32.46|32.3|1
1652178300000|2022-05-10 10:25:00|32.47|32.31|32.46|32.3|32.47|32.31|32.46|32.3|2
1652178310000|2022-05-10 10:25:10|32.47|32.31|32.47|32.31|32.47|32.31|32.47|32.31|0
1652178320000|2022-05-10 10:25:20|32.46|32.3|32.47|32.31|32.47|32.31|32.46|32.3|0
1652178330000|2022-05-10 10:25:30|32.46|32.3|32.47|32.31|32.47|32.31|32.46|32.3|0
1652178340000|2022-05-10 10:25:40|32.49|32.33|32.49|32.33|32.49|32.33|32.49|32.33|0
1652178350000|2022-05-10 10:25:50|32.51|32.35|32.51|32.35|32.52|32.36|32.51|32.35|0
1652178370000|2022-05-10 10:26:10|32.49|32.33|32.49|32.33|32.49|32.33|32.49|32.33|0
1652178380000|2022-05-10 10:26:20|32.47|32.31|32.47|32.31|32.47|32.31|32.47|32.31|0
1652178420000|2022-05-10 10:27:00|32.46|32.3|32.47|32.31|32.47|32.31|32.46|32.3|2
1652178430000|2022-05-10 10:27:10|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|0
1652178440000|2022-05-10 10:27:20|32.47|32.31|32.47|32.31|32.47|32.31|32.46|32.3|1
1652178460000|2022-05-10 10:27:40|32.46|32.3|32.47|32.31|32.47|32.31|32.46|32.3|0
1652178470000|2022-05-10 10:27:50|32.46|32.3|32.47|32.31|32.47|32.31|32.46|32.3|0
1652178480000|2022-05-10 10:28:00|32.46|32.3|32.47|32.31|32.47|32.31|32.46|32.3|6
1652178490000|2022-05-10 10:28:10|32.49|32.33|32.47|32.31|32.49|32.33|32.47|32.31|1
1652178500000|2022-05-10 10:28:20|32.46|32.3|32.47|32.31|32.47|32.31|32.46|32.3|0
1652178520000|2022-05-10 10:28:40|32.46|32.3|32.46|32.3|32.47|32.31|32.46|32.3|1
1652178530000|2022-05-10 10:28:50|32.44|32.28|32.46|32.3|32.46|32.3|32.44|32.28|0
1652178580000|2022-05-10 10:29:40|32.47|32.31|32.47|32.31|32.47|32.31|32.47|32.31|0
1652178600000|2022-05-10 10:30:00|32.46|32.3|32.46|32.3|32.47|32.31|32.46|32.3|0
1652178620000|2022-05-10 10:30:20|32.42|32.26|32.42|32.26|32.44|32.28|32.42|32.26|0
1652178630000|2022-05-10 10:30:30|32.44|32.28|32.46|32.3|32.46|32.3|32.44|32.28|0
1652178680000|2022-05-10 10:31:20|||||||||2
1652178700000|2022-05-10 10:31:40|32.42|32.26|32.44|32.28|32.44|32.28|32.42|32.26|26
1652178710000|2022-05-10 10:31:50|32.42|32.26|32.42|32.26|32.42|32.26|32.42|32.26|0
1652178720000|2022-05-10 10:32:00|32.44|32.28|32.44|32.28|32.44|32.28|32.42|32.26|0
1652178740000|2022-05-10 10:32:20|32.42|32.26|32.42|32.26|32.42|32.26|32.42|32.26|6
1652178750000|2022-05-10 10:32:30|32.41|32.25|32.42|32.26|32.42|32.26|32.41|32.25|4
1652178760000|2022-05-10 10:32:40|32.41|32.25|32.41|32.25|32.42|32.26|32.41|32.25|1
1652178770000|2022-05-10 10:32:50|32.42|32.26|32.42|32.26|32.42|32.26|32.42|32.26|0
1652178780000|2022-05-10 10:33:00|32.44|32.28|32.44|32.28|32.46|32.3|32.44|32.28|0
1652178790000|2022-05-10 10:33:10|32.46|32.3|32.46|32.3|32.46|32.3|32.44|32.28|0
1652178800000|2022-05-10 10:33:20|32.44|32.28|32.41|32.25|32.46|32.3|32.41|32.25|4
1652178820000|2022-05-10 10:33:40|||||||||2
1652178860000|2022-05-10 10:34:20|32.4|32.24|32.41|32.25|32.41|32.25|32.4|32.24|1
1652178880000|2022-05-10 10:34:40|32.39|32.23|32.41|32.25|32.41|32.25|32.39|32.23|2
1652178890000|2022-05-10 10:34:50|32.39|32.23|32.37|32.21|32.39|32.23|32.37|32.21|2
1652178900000|2022-05-10 10:35:00|32.39|32.23|32.39|32.23|32.41|32.25|32.37|32.21|0
1652178910000|2022-05-10 10:35:10|32.41|32.25|32.41|32.25|32.41|32.25|32.41|32.25|0
1652178970000|2022-05-10 10:36:10|32.38|32.22|32.4|32.24|32.4|32.24|32.38|32.22|0
1652178980000|2022-05-10 10:36:20|32.38|32.22|32.41|32.25|32.41|32.25|32.38|32.22|12
1652178990000|2022-05-10 10:36:30|32.39|32.23|32.41|32.25|32.41|32.25|32.39|32.23|0
1652179020000|2022-05-10 10:37:00|32.42|32.26|32.41|32.25|32.42|32.26|32.41|32.25|0
1652179110000|2022-05-10 10:38:30|32.42|32.26|32.41|32.25|32.42|32.26|32.41|32.25|0
1652179120000|2022-05-10 10:38:40|32.42|32.26|32.41|32.25|32.42|32.26|32.41|32.25|1
1652179130000|2022-05-10 10:38:50|32.42|32.26|32.42|32.26|32.42|32.26|32.42|32.26|0
1652179140000|2022-05-10 10:39:00|32.41|32.25|32.41|32.25|32.41|32.25|32.41|32.25|0
1652179150000|2022-05-10 10:39:10|||||||||1
1652179170000|2022-05-10 10:39:30|32.42|32.26|32.41|32.25|32.42|32.26|32.41|32.25|0
1652179220000|2022-05-10 10:40:20|32.45|32.29|32.42|32.26|32.45|32.29|32.42|32.26|12
1652179230000|2022-05-10 10:40:30|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|1
1652179260000|2022-05-10 10:41:00|||||||||2
1652179290000|2022-05-10 10:41:30|32.45|32.29|32.45|32.29|32.45|32.29|32.45|32.29|8
1652179300000|2022-05-10 10:41:40|32.46|32.3|32.45|32.29|32.46|32.3|32.45|32.29|3
1652179320000|2022-05-10 10:42:00|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|0
1652179330000|2022-05-10 10:42:10|32.47|32.31|32.46|32.3|32.47|32.31|32.46|32.3|5
1652179350000|2022-05-10 10:42:30|||||||||1
1652179520000|2022-05-10 10:45:20|||||||||2
1652179540000|2022-05-10 10:45:40|32.45|32.29|32.45|32.29|32.45|32.29|32.45|32.29|2
1652179550000|2022-05-10 10:45:50|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|1
1652179570000|2022-05-10 10:46:10|32.47|32.31|32.47|32.31|32.47|32.31|32.46|32.3|24
1652179580000|2022-05-10 10:46:20|32.51|32.35|32.52|32.36|32.52|32.36|32.49|32.33|15
1652179590000|2022-05-10 10:46:30|32.57|32.41|32.57|32.41|32.57|32.41|32.57|32.41|6
1652179610000|2022-05-10 10:46:50|32.56|32.4|32.57|32.41|32.57|32.41|32.56|32.4|13
1652179620000|2022-05-10 10:47:00|32.52|32.36|32.52|32.36|32.55|32.39|32.52|32.36|16
1652179630000|2022-05-10 10:47:10|32.54|32.38|32.55|32.39|32.57|32.41|32.53|32.37|9
1652179640000|2022-05-10 10:47:20|32.52|32.36|32.55|32.39|32.57|32.41|32.52|32.36|3
1652179650000|2022-05-10 10:47:30|32.57|32.41|32.57|32.41|32.57|32.41|32.57|32.41|0
1652179670000|2022-05-10 10:47:50|32.58|32.42|32.58|32.42|32.58|32.42|32.58|32.42|11
1652179680000|2022-05-10 10:48:00|32.62|32.46|32.58|32.42|32.62|32.46|32.58|32.42|0
1652179700000|2022-05-10 10:48:20|32.62|32.46|32.62|32.46|32.62|32.46|32.62|32.46|1
1652179710000|2022-05-10 10:48:30|32.6|32.44|32.6|32.44|32.6|32.44|32.6|32.44|0
1652179720000|2022-05-10 10:48:40|32.62|32.46|32.62|32.46|32.62|32.46|32.62|32.46|0
1652179740000|2022-05-10 10:49:00|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|1
1652179760000|2022-05-10 10:49:20|||||||||1
1652179770000|2022-05-10 10:49:30|32.62|32.46|32.58|32.42|32.62|32.46|32.58|32.42|0
1652179780000|2022-05-10 10:49:40|32.6|32.44|32.62|32.46|32.62|32.46|32.6|32.44|0
1652179800000|2022-05-10 10:50:00|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|3
1652179810000|2022-05-10 10:50:10|32.62|32.46|32.62|32.46|32.63|32.47|32.62|32.46|2
1652179830000|2022-05-10 10:50:30|32.6|32.44|32.6|32.44|32.62|32.46|32.6|32.44|0
1652179850000|2022-05-10 10:50:50|32.58|32.42|32.58|32.42|32.58|32.42|32.58|32.42|0
1652179860000|2022-05-10 10:51:00|32.6|32.44|32.6|32.44|32.6|32.44|32.6|32.44|0
1652179880000|2022-05-10 10:51:20|32.58|32.42|32.58|32.42|32.58|32.42|32.57|32.41|16
1652179900000|2022-05-10 10:51:40|32.6|32.44|32.62|32.46|32.62|32.46|32.6|32.44|0
1652179930000|2022-05-10 10:52:10|32.58|32.42|32.58|32.42|32.58|32.42|32.58|32.42|0
1652179960000|2022-05-10 10:52:40|32.6|32.44|32.6|32.44|32.6|32.44|32.58|32.42|0
1652179970000|2022-05-10 10:52:50|32.58|32.42|32.6|32.44|32.6|32.44|32.58|32.42|1
1652179980000|2022-05-10 10:53:00|32.58|32.42|32.58|32.42|32.58|32.42|32.58|32.42|0
1652179990000|2022-05-10 10:53:10|32.6|32.44|32.58|32.42|32.6|32.44|32.58|32.42|0
1652180000000|2022-05-10 10:53:20|32.62|32.46|32.63|32.47|32.63|32.47|32.62|32.46|2
1652180040000|2022-05-10 10:54:00|32.64|32.48|32.68|32.52|32.68|32.52|32.64|32.48|15
1652180050000|2022-05-10 10:54:10|32.64|32.48|32.64|32.48|32.68|32.52|32.64|32.48|0
1652180060000|2022-05-10 10:54:20|32.66|32.5|32.68|32.52|32.68|32.52|32.66|32.5|1
1652180070000|2022-05-10 10:54:30|32.66|32.5|32.66|32.5|32.68|32.52|32.66|32.5|0
1652180080000|2022-05-10 10:54:40|32.64|32.48|32.68|32.52|32.68|32.52|32.64|32.48|0
1652180090000|2022-05-10 10:54:50|32.64|32.48|32.66|32.5|32.66|32.5|32.64|32.48|0
1652180100000|2022-05-10 10:55:00|32.64|32.48|32.63|32.47|32.64|32.48|32.63|32.47|1
1652180130000|2022-05-10 10:55:30|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|6
1652180140000|2022-05-10 10:55:40|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|0
1652180160000|2022-05-10 10:56:00|32.64|32.48|32.63|32.47|32.64|32.48|32.63|32.47|0
1652180170000|2022-05-10 10:56:10|32.64|32.48|32.64|32.48|32.64|32.48|32.63|32.47|1
1652180180000|2022-05-10 10:56:20|32.66|32.5|32.68|32.52|32.68|32.52|32.64|32.48|0
1652180190000|2022-05-10 10:56:30|32.64|32.48|32.69|32.53|32.69|32.53|32.64|32.48|2
1652180200000|2022-05-10 10:56:40|32.68|32.52|32.64|32.48|32.68|32.52|32.64|32.48|2
1652180220000|2022-05-10 10:57:00|32.63|32.47|32.64|32.48|32.64|32.48|32.63|32.47|11
1652180230000|2022-05-10 10:57:10|32.63|32.47|32.63|32.47|32.64|32.48|32.63|32.47|0
1652180240000|2022-05-10 10:57:20|32.64|32.48|32.64|32.48|32.64|32.48|32.63|32.47|0
1652180250000|2022-05-10 10:57:30|32.63|32.47|32.64|32.48|32.64|32.48|32.63|32.47|1
1652180270000|2022-05-10 10:57:50|32.63|32.47|32.63|32.47|32.64|32.48|32.63|32.47|0
1652180280000|2022-05-10 10:58:00|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|0
1652180290000|2022-05-10 10:58:10|32.63|32.47|32.63|32.47|32.64|32.48|32.63|32.47|0
1652180300000|2022-05-10 10:58:20|||||||||3
1652180310000|2022-05-10 10:58:30|32.61|32.45|32.63|32.47|32.63|32.47|32.61|32.45|0
1652180350000|2022-05-10 10:59:10|||||||||1
1652180360000|2022-05-10 10:59:20|32.64|32.48|32.64|32.48|32.64|32.48|32.63|32.47|0
1652180370000|2022-05-10 10:59:30|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|1
1652180380000|2022-05-10 10:59:40|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|2
1652180400000|2022-05-10 11:00:00|32.66|32.5|32.64|32.48|32.66|32.5|32.64|32.48|2
1652180420000|2022-05-10 11:00:20|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|3
1652180430000|2022-05-10 11:00:30|32.64|32.48|32.63|32.47|32.64|32.48|32.63|32.47|0
1652180440000|2022-05-10 11:00:40|32.64|32.48|32.63|32.47|32.64|32.48|32.63|32.47|0
1652180450000|2022-05-10 11:00:50|32.61|32.45|32.61|32.45|32.63|32.47|32.61|32.45|0
1652180460000|2022-05-10 11:01:00|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|0
1652180470000|2022-05-10 11:01:10|||||||||4
1652180530000|2022-05-10 11:02:10|32.61|32.45|32.61|32.45|32.61|32.45|32.61|32.45|1
1652180540000|2022-05-10 11:02:20|32.63|32.47|32.64|32.48|32.64|32.48|32.63|32.47|2
1652180550000|2022-05-10 11:02:30|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|1
1652180560000|2022-05-10 11:02:40|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|2
1652180570000|2022-05-10 11:02:50|32.63|32.47|32.64|32.48|32.64|32.48|32.63|32.47|0
1652180590000|2022-05-10 11:03:10|32.66|32.5|32.64|32.48|32.66|32.5|32.64|32.48|0
1652180600000|2022-05-10 11:03:20|32.68|32.52|32.64|32.48|32.68|32.52|32.64|32.48|0
1652180640000|2022-05-10 11:04:00|||||||||5
1652180680000|2022-05-10 11:04:40|32.69|32.53|32.69|32.53|32.69|32.53|32.69|32.53|9
1652180690000|2022-05-10 11:04:50|32.71|32.55|32.74|32.58|32.76|32.6|32.71|32.55|20
1652180700000|2022-05-10 11:05:00|32.75|32.59|32.74|32.58|32.76|32.6|32.74|32.58|1
1652180710000|2022-05-10 11:05:10|32.75|32.59|32.75|32.59|32.76|32.6|32.74|32.58|3
1652180720000|2022-05-10 11:05:20|32.74|32.58|32.76|32.6|32.76|32.6|32.74|32.58|1
1652180750000|2022-05-10 11:05:50|||||||||1
1652180760000|2022-05-10 11:06:00|32.78|32.62|32.76|32.6|32.78|32.62|32.76|32.6|0
1652180770000|2022-05-10 11:06:10|||||||||10
1652180780000|2022-05-10 11:06:20|32.78|32.62|32.78|32.62|32.78|32.62|32.78|32.62|3
1652180790000|2022-05-10 11:06:30|32.79|32.63|32.78|32.62|32.8|32.64|32.78|32.62|2
1652180800000|2022-05-10 11:06:40|32.76|32.6|32.76|32.6|32.76|32.6|32.76|32.6|0
1652180810000|2022-05-10 11:06:50|||||||||2
1652180850000|2022-05-10 11:07:30|32.74|32.58|32.76|32.6|32.76|32.6|32.74|32.58|4
1652180870000|2022-05-10 11:07:50|32.75|32.59|32.76|32.6|32.76|32.6|32.74|32.58|12
1652180880000|2022-05-10 11:08:00|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|1
1652180890000|2022-05-10 11:08:10|32.74|32.58|32.74|32.58|32.74|32.58|32.74|32.58|0
1652180900000|2022-05-10 11:08:20|||||||||1
1652180910000|2022-05-10 11:08:30|32.75|32.59|32.74|32.58|32.75|32.59|32.74|32.58|2
1652180920000|2022-05-10 11:08:40|32.73|32.57|32.73|32.57|32.74|32.58|32.73|32.57|0
1652180930000|2022-05-10 11:08:50|32.71|32.55|32.69|32.53|32.71|32.55|32.69|32.53|64
1652180970000|2022-05-10 11:09:30|||||||||5
1652180980000|2022-05-10 11:09:40|32.68|32.52|32.68|32.52|32.68|32.52|32.68|32.52|0
1652180990000|2022-05-10 11:09:50|32.69|32.53|32.69|32.53|32.69|32.53|32.69|32.53|0
1652181000000|2022-05-10 11:10:00|32.68|32.52|32.69|32.53|32.69|32.53|32.68|32.52|0
1652181040000|2022-05-10 11:10:40|||||||||1
1652181050000|2022-05-10 11:10:50|||||||||3
1652181060000|2022-05-10 11:11:00|32.68|32.52|32.68|32.52|32.68|32.52|32.68|32.52|0
1652181080000|2022-05-10 11:11:20|32.66|32.5|32.69|32.53|32.69|32.53|32.66|32.5|1
1652181090000|2022-05-10 11:11:30|32.68|32.52|32.68|32.52|32.68|32.52|32.68|32.52|1
1652181100000|2022-05-10 11:11:40|32.64|32.48|32.66|32.5|32.66|32.5|32.64|32.48|0
1652181110000|2022-05-10 11:11:50|32.68|32.52|32.66|32.5|32.68|32.52|32.66|32.5|0
1652181120000|2022-05-10 11:12:00|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|0
1652181140000|2022-05-10 11:12:20|32.66|32.5|32.64|32.48|32.66|32.5|32.64|32.48|0
1652181160000|2022-05-10 11:12:40|32.68|32.52|32.68|32.52|32.69|32.53|32.68|32.52|10
1652181170000|2022-05-10 11:12:50|32.69|32.53|32.69|32.53|32.69|32.53|32.68|32.52|1
1652181180000|2022-05-10 11:13:00|32.68|32.52|32.68|32.52|32.69|32.53|32.68|32.52|0
1652181190000|2022-05-10 11:13:10|32.66|32.5|32.64|32.48|32.66|32.5|32.64|32.48|0
1652181260000|2022-05-10 11:14:20|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|1
1652181290000|2022-05-10 11:14:50|32.64|32.48|32.63|32.47|32.64|32.48|32.63|32.47|4
1652181300000|2022-05-10 11:15:00|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|1
1652181320000|2022-05-10 11:15:20|||||||||1
1652181330000|2022-05-10 11:15:30|32.66|32.5|32.68|32.52|32.68|32.52|32.66|32.5|1
1652181340000|2022-05-10 11:15:40|32.66|32.5|32.66|32.5|32.66|32.5|32.66|32.5|0
1652181350000|2022-05-10 11:15:50|32.68|32.52|32.66|32.5|32.68|32.52|32.66|32.5|0
1652181360000|2022-05-10 11:16:00|32.68|32.52|32.68|32.52|32.68|32.52|32.68|32.52|0
1652181370000|2022-05-10 11:16:10|32.66|32.5|32.68|32.52|32.68|32.52|32.66|32.5|0
1652181380000|2022-05-10 11:16:20|32.69|32.53|32.68|32.52|32.69|32.53|32.68|32.52|12
1652181390000|2022-05-10 11:16:30|32.69|32.53|32.69|32.53|32.69|32.53|32.69|32.53|0
1652181420000|2022-05-10 11:17:00|||||||||1
1652181490000|2022-05-10 11:18:10|32.72|32.56|32.74|32.58|32.74|32.58|32.72|32.56|7
1652181510000|2022-05-10 11:18:30|32.7|32.54|32.69|32.53|32.7|32.54|32.69|32.53|1
1652181530000|2022-05-10 11:18:50|32.7|32.54|32.7|32.54|32.7|32.54|32.69|32.53|1
1652181540000|2022-05-10 11:19:00|32.69|32.53|32.7|32.54|32.7|32.54|32.69|32.53|0
1652181550000|2022-05-10 11:19:10|32.69|32.53|32.74|32.58|32.74|32.58|32.69|32.53|0
1652181580000|2022-05-10 11:19:40|32.75|32.59|32.74|32.58|32.75|32.59|32.74|32.58|0
1652181590000|2022-05-10 11:19:50|32.75|32.59|32.76|32.6|32.76|32.6|32.75|32.59|0
1652181600000|2022-05-10 11:20:00|32.79|32.63|32.78|32.62|32.79|32.63|32.78|32.62|0
1652181610000|2022-05-10 11:20:10|32.79|32.63|32.76|32.6|32.79|32.63|32.76|32.6|0
1652181620000|2022-05-10 11:20:20|32.78|32.62|32.78|32.62|32.79|32.63|32.78|32.62|0
1652181630000|2022-05-10 11:20:30|32.76|32.6|32.76|32.6|32.76|32.6|32.76|32.6|0
1652181640000|2022-05-10 11:20:40|32.75|32.59|32.75|32.59|32.76|32.6|32.75|32.59|5
1652181650000|2022-05-10 11:20:50|32.76|32.6|32.76|32.6|32.76|32.6|32.75|32.59|0
1652181660000|2022-05-10 11:21:00|32.78|32.62|32.78|32.62|32.79|32.63|32.76|32.6|0
1652181670000|2022-05-10 11:21:10|32.76|32.6|32.78|32.62|32.78|32.62|32.76|32.6|0
1652181680000|2022-05-10 11:21:20|32.79|32.63|32.78|32.62|32.79|32.63|32.78|32.62|0
1652181690000|2022-05-10 11:21:30|32.76|32.6|32.78|32.62|32.78|32.62|32.76|32.6|0
1652181700000|2022-05-10 11:21:40|32.79|32.63|32.79|32.63|32.81|32.65|32.79|32.63|11
1652181710000|2022-05-10 11:21:50|32.78|32.62|32.78|32.62|32.79|32.63|32.78|32.62|0
1652181720000|2022-05-10 11:22:00|32.79|32.63|32.81|32.65|32.81|32.65|32.79|32.63|0
1652181740000|2022-05-10 11:22:20|32.85|32.69|32.81|32.65|32.85|32.69|32.81|32.65|0
1652181750000|2022-05-10 11:22:30|32.83|32.67|32.83|32.67|32.85|32.69|32.83|32.67|0
1652181760000|2022-05-10 11:22:40|32.81|32.65|32.81|32.65|32.84|32.68|32.81|32.65|0
1652181780000|2022-05-10 11:23:00|32.8|32.64|32.8|32.64|32.8|32.64|32.79|32.63|0
1652181790000|2022-05-10 11:23:10|32.81|32.65|32.79|32.63|32.81|32.65|32.79|32.63|0
1652181800000|2022-05-10 11:23:20|32.8|32.64|32.79|32.63|32.8|32.64|32.79|32.63|0
1652181810000|2022-05-10 11:23:30|32.76|32.6|32.78|32.62|32.78|32.62|32.76|32.6|0
1652181820000|2022-05-10 11:23:40|32.76|32.6|32.75|32.59|32.76|32.6|32.74|32.58|0
1652181830000|2022-05-10 11:23:50|32.76|32.6|32.74|32.58|32.76|32.6|32.74|32.58|1
1652181840000|2022-05-10 11:24:00|32.75|32.59|32.75|32.59|32.76|32.6|32.74|32.58|3
1652181850000|2022-05-10 11:24:10|32.76|32.6|32.76|32.6|32.76|32.6|32.76|32.6|0
1652181870000|2022-05-10 11:24:30|32.78|32.62|32.76|32.6|32.78|32.62|32.76|32.6|0
1652181880000|2022-05-10 11:24:40|32.78|32.62|32.78|32.62|32.78|32.62|32.76|32.6|0
1652181890000|2022-05-10 11:24:50|32.76|32.6|32.78|32.62|32.78|32.62|32.76|32.6|0
1652181900000|2022-05-10 11:25:00|32.76|32.6|32.81|32.65|32.81|32.65|32.76|32.6|1
1652181930000|2022-05-10 11:25:30|32.8|32.64|32.81|32.65|32.81|32.65|32.8|32.64|0
1652181970000|2022-05-10 11:26:10|32.83|32.67|32.81|32.65|32.83|32.67|32.81|32.65|0
1652182010000|2022-05-10 11:26:50|32.83|32.67|32.83|32.67|32.83|32.67|32.83|32.67|0
1652182020000|2022-05-10 11:27:00|32.81|32.65|32.81|32.65|32.83|32.67|32.81|32.65|0
1652182040000|2022-05-10 11:27:20|32.83|32.67|32.81|32.65|32.83|32.67|32.81|32.65|0
1652182050000|2022-05-10 11:27:30|32.83|32.67|32.81|32.65|32.83|32.67|32.81|32.65|0
1652182060000|2022-05-10 11:27:40|32.83|32.67|32.81|32.65|32.83|32.67|32.81|32.65|0
1652182080000|2022-05-10 11:28:00|32.79|32.63|32.79|32.63|32.79|32.63|32.76|32.6|8
1652182090000|2022-05-10 11:28:10|32.78|32.62|32.78|32.62|32.78|32.62|32.76|32.6|0
1652182100000|2022-05-10 11:28:20|32.76|32.6|32.75|32.59|32.76|32.6|32.74|32.58|2
1652182110000|2022-05-10 11:28:30|32.76|32.6|32.76|32.6|32.76|32.6|32.76|32.6|0
1652182120000|2022-05-10 11:28:40|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|1
1652182130000|2022-05-10 11:28:50|32.74|32.58|32.74|32.58|32.75|32.59|32.74|32.58|3
1652182140000|2022-05-10 11:29:00|32.75|32.59|32.74|32.58|32.75|32.59|32.74|32.58|1
1652182170000|2022-05-10 11:29:30|32.73|32.57|32.74|32.58|32.74|32.58|32.7|32.54|3
1652182180000|2022-05-10 11:29:40|32.73|32.57|32.74|32.58|32.74|32.58|32.73|32.57|0
1652182190000|2022-05-10 11:29:50|||||||||1
1652182210000|2022-05-10 11:30:10|32.76|32.6|32.74|32.58|32.76|32.6|32.74|32.58|3
1652182230000|2022-05-10 11:30:30|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|1
1652182240000|2022-05-10 11:30:40|32.76|32.6|32.76|32.6|32.78|32.62|32.76|32.6|0
1652182250000|2022-05-10 11:30:50|32.78|32.62|32.79|32.63|32.79|32.63|32.76|32.6|0
1652182260000|2022-05-10 11:31:00|32.76|32.6|32.76|32.6|32.76|32.6|32.76|32.6|1
1652182270000|2022-05-10 11:31:10|32.78|32.62|32.76|32.6|32.78|32.62|32.76|32.6|1
1652182290000|2022-05-10 11:31:30|32.75|32.59|32.74|32.58|32.75|32.59|32.74|32.58|2
1652182310000|2022-05-10 11:31:50|||||||||2
1652182320000|2022-05-10 11:32:00|||||||||2
1652182350000|2022-05-10 11:32:30|32.72|32.56|32.74|32.58|32.74|32.58|32.72|32.56|3
1652182370000|2022-05-10 11:32:50|32.73|32.57|32.73|32.57|32.74|32.58|32.71|32.55|1
1652182380000|2022-05-10 11:33:00|32.74|32.58|32.69|32.53|32.74|32.58|32.69|32.53|0
1652182400000|2022-05-10 11:33:20|32.68|32.52|32.68|32.52|32.68|32.52|32.68|32.52|3
1652182420000|2022-05-10 11:33:40|||||||||3
1652182430000|2022-05-10 11:33:50|32.69|32.53|32.68|32.52|32.69|32.53|32.68|32.52|1
1652182440000|2022-05-10 11:34:00|32.66|32.5|32.64|32.48|32.66|32.5|32.63|32.47|2
1652182450000|2022-05-10 11:34:10|32.63|32.47|32.63|32.47|32.66|32.5|32.63|32.47|1
1652182460000|2022-05-10 11:34:20|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|0
1652182470000|2022-05-10 11:34:30|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|0
1652182610000|2022-05-10 11:36:50|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|7
1652182620000|2022-05-10 11:37:00|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|1
1652182730000|2022-05-10 11:38:50|||||||||1
1652182830000|2022-05-10 11:40:30|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|0
1652182840000|2022-05-10 11:40:40|32.63|32.47|32.64|32.48|32.64|32.48|32.63|32.47|1
1652182850000|2022-05-10 11:40:50|32.66|32.5|32.66|32.5|32.66|32.5|32.66|32.5|0
1652182860000|2022-05-10 11:41:00|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|2
1652182870000|2022-05-10 11:41:10|32.66|32.5|32.64|32.48|32.66|32.5|32.64|32.48|0
1652182880000|2022-05-10 11:41:20|32.66|32.5|32.66|32.5|32.66|32.5|32.66|32.5|0
1652182890000|2022-05-10 11:41:30|32.64|32.48|32.64|32.48|32.66|32.5|32.64|32.48|0
1652182900000|2022-05-10 11:41:40|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|1
1652182920000|2022-05-10 11:42:00|32.64|32.48|32.64|32.48|32.64|32.48|32.63|32.47|0
1652182930000|2022-05-10 11:42:10|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|0
1652182980000|2022-05-10 11:43:00|||||||||1
1652182990000|2022-05-10 11:43:10|32.64|32.48|32.68|32.52|32.68|32.52|32.64|32.48|1
1652183010000|2022-05-10 11:43:30|32.69|32.53|32.69|32.53|32.69|32.53|32.69|32.53|3
1652183020000|2022-05-10 11:43:40|32.68|32.52|32.68|32.52|32.68|32.52|32.68|32.52|0
1652183030000|2022-05-10 11:43:50|32.69|32.53|32.71|32.55|32.71|32.55|32.69|32.53|1
1652183040000|2022-05-10 11:44:00|32.73|32.57|32.69|32.53|32.73|32.57|32.69|32.53|0
1652183060000|2022-05-10 11:44:20|32.71|32.55|32.71|32.55|32.71|32.55|32.71|32.55|0
1652183080000|2022-05-10 11:44:40|32.69|32.53|32.74|32.58|32.74|32.58|32.69|32.53|1
1652183160000|2022-05-10 11:46:00|32.73|32.57|32.69|32.53|32.73|32.57|32.69|32.53|0
1652183260000|2022-05-10 11:47:40|||||||||2
1652183270000|2022-05-10 11:47:50|32.68|32.52|32.64|32.48|32.68|32.52|32.64|32.48|0
1652183280000|2022-05-10 11:48:00|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|2
1652183290000|2022-05-10 11:48:10|32.64|32.48|32.64|32.48|32.64|32.48|32.63|32.47|1
1652183300000|2022-05-10 11:48:20|32.63|32.47|32.63|32.47|32.64|32.48|32.63|32.47|0
1652183400000|2022-05-10 11:50:00|||||||||1
1652183440000|2022-05-10 11:50:40|32.64|32.48|32.64|32.48|32.66|32.5|32.64|32.48|10
1652183450000|2022-05-10 11:50:50|32.66|32.5|32.66|32.5|32.66|32.5|32.64|32.48|0
1652183460000|2022-05-10 11:51:00|32.64|32.48|32.64|32.48|32.66|32.5|32.63|32.47|6
1652183490000|2022-05-10 11:51:30|32.66|32.5|32.66|32.5|32.68|32.52|32.66|32.5|0
1652183500000|2022-05-10 11:51:40|32.68|32.52|32.68|32.52|32.68|32.52|32.68|32.52|2
1652183510000|2022-05-10 11:51:50|32.69|32.53|32.68|32.52|32.69|32.53|32.68|32.52|3
1652183520000|2022-05-10 11:52:00|32.69|32.53|32.69|32.53|32.69|32.53|32.68|32.52|0
1652183530000|2022-05-10 11:52:10|32.71|32.55|32.68|32.52|32.71|32.55|32.68|32.52|1
1652183550000|2022-05-10 11:52:30|||||||||1
1652183580000|2022-05-10 11:53:00|32.69|32.53|32.69|32.53|32.69|32.53|32.69|32.53|2
1652183590000|2022-05-10 11:53:10|||||||||1
1652183600000|2022-05-10 11:53:20|32.68|32.52|32.68|32.52|32.68|32.52|32.68|32.52|1
1652183620000|2022-05-10 11:53:40|32.69|32.53|32.69|32.53|32.69|32.53|32.69|32.53|0
1652183630000|2022-05-10 11:53:50|||||||||9
1652183650000|2022-05-10 11:54:10|32.71|32.55|32.69|32.53|32.71|32.55|32.69|32.53|2
1652183670000|2022-05-10 11:54:30|||||||||1
1652183690000|2022-05-10 11:54:50|32.74|32.58|32.74|32.58|32.74|32.58|32.71|32.55|3
1652183700000|2022-05-10 11:55:00|32.73|32.57|32.71|32.55|32.74|32.58|32.71|32.55|0
1652183710000|2022-05-10 11:55:10|32.69|32.53|32.71|32.55|32.71|32.55|32.69|32.53|0
1652183720000|2022-05-10 11:55:20|32.69|32.53|32.71|32.55|32.71|32.55|32.69|32.53|1
1652183730000|2022-05-10 11:55:30|32.73|32.57|32.69|32.53|32.73|32.57|32.69|32.53|0
1652183740000|2022-05-10 11:55:40|32.68|32.52|32.69|32.53|32.69|32.53|32.68|32.52|1
1652183750000|2022-05-10 11:55:50|32.68|32.52|32.68|32.52|32.68|32.52|32.68|32.52|0
1652183770000|2022-05-10 11:56:10|32.66|32.5|32.66|32.5|32.66|32.5|32.66|32.5|0
1652183780000|2022-05-10 11:56:20|32.68|32.52|32.68|32.52|32.68|32.52|32.68|32.52|0
1652183790000|2022-05-10 11:56:30|32.66|32.5|32.66|32.5|32.66|32.5|32.66|32.5|2
1652183800000|2022-05-10 11:56:40|32.68|32.52|32.64|32.48|32.68|32.52|32.64|32.48|0
1652183810000|2022-05-10 11:56:50|32.66|32.5|32.68|32.52|32.68|32.52|32.64|32.48|0
1652183820000|2022-05-10 11:57:00|32.64|32.48|32.63|32.47|32.64|32.48|32.63|32.47|1
1652183830000|2022-05-10 11:57:10|32.64|32.48|32.63|32.47|32.64|32.48|32.63|32.47|0
1652183860000|2022-05-10 11:57:40|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|1
1652183870000|2022-05-10 11:57:50|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|0
1652183900000|2022-05-10 11:58:20|32.62|32.46|32.6|32.44|32.62|32.46|32.58|32.42|3
1652183910000|2022-05-10 11:58:30|32.58|32.42|32.6|32.44|32.6|32.44|32.58|32.42|0
1652183920000|2022-05-10 11:58:40|32.58|32.42|32.6|32.44|32.6|32.44|32.58|32.42|0
1652183930000|2022-05-10 11:58:50|32.58|32.42|32.6|32.44|32.6|32.44|32.58|32.42|2
1652183940000|2022-05-10 11:59:00|32.63|32.47|32.6|32.44|32.63|32.47|32.6|32.44|3
1652183950000|2022-05-10 11:59:10|32.58|32.42|32.58|32.42|32.58|32.42|32.58|32.42|1
1652183960000|2022-05-10 11:59:20|32.6|32.44|32.58|32.42|32.6|32.44|32.58|32.42|0
1652183990000|2022-05-10 11:59:50|32.6|32.44|32.6|32.44|32.6|32.44|32.6|32.44|0
1652184000000|2022-05-10 12:00:00|32.62|32.46|32.57|32.41|32.62|32.46|32.57|32.41|1
1652184010000|2022-05-10 12:00:10|32.58|32.42|32.57|32.41|32.58|32.42|32.57|32.41|1
1652184020000|2022-05-10 12:00:20|32.58|32.42|32.58|32.42|32.58|32.42|32.58|32.42|1
1652184030000|2022-05-10 12:00:30|32.57|32.41|32.57|32.41|32.57|32.41|32.57|32.41|0
1652184040000|2022-05-10 12:00:40|32.58|32.42|32.58|32.42|32.58|32.42|32.58|32.42|9
1652184050000|2022-05-10 12:00:50|32.57|32.41|32.57|32.41|32.57|32.41|32.57|32.41|1
1652184060000|2022-05-10 12:01:00|32.53|32.37|32.55|32.39|32.57|32.41|32.52|32.36|8
1652184070000|2022-05-10 12:01:10|32.57|32.41|32.53|32.37|32.57|32.41|32.52|32.36|8
1652184080000|2022-05-10 12:01:20|32.52|32.36|32.52|32.36|32.53|32.37|32.52|32.36|1
1652184090000|2022-05-10 12:01:30|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|3
1652184100000|2022-05-10 12:01:40|||||||||6
1652184110000|2022-05-10 12:01:50|32.52|32.36|32.52|32.36|32.52|32.36|32.52|32.36|11
1652184120000|2022-05-10 12:02:00|32.51|32.35|32.51|32.35|32.52|32.36|32.51|32.35|3
1652184130000|2022-05-10 12:02:10|32.47|32.31|32.51|32.35|32.51|32.35|32.47|32.31|10
1652184140000|2022-05-10 12:02:20|32.49|32.33|32.49|32.33|32.51|32.35|32.49|32.33|0
1652184150000|2022-05-10 12:02:30|32.51|32.35|32.47|32.31|32.51|32.35|32.47|32.31|0
1652184160000|2022-05-10 12:02:40|32.49|32.33|32.47|32.31|32.49|32.33|32.47|32.31|0
1652184190000|2022-05-10 12:03:10|32.51|32.35|32.49|32.33|32.51|32.35|32.49|32.33|2
1652184200000|2022-05-10 12:03:20|32.51|32.35|32.49|32.33|32.51|32.35|32.49|32.33|0
1652184210000|2022-05-10 12:03:30|||||||||7
1652184220000|2022-05-10 12:03:40|32.51|32.35|32.49|32.33|32.51|32.35|32.47|32.31|0
1652184230000|2022-05-10 12:03:50|32.47|32.31|32.47|32.31|32.47|32.31|32.47|32.31|0
1652184240000|2022-05-10 12:04:00|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|0
1652184250000|2022-05-10 12:04:10|32.49|32.33|32.49|32.33|32.51|32.35|32.49|32.33|0
1652184260000|2022-05-10 12:04:20|32.51|32.35|32.46|32.3|32.51|32.35|32.46|32.3|2
1652184290000|2022-05-10 12:04:50|32.47|32.31|32.47|32.31|32.47|32.31|32.46|32.3|7
1652184320000|2022-05-10 12:05:20|32.46|32.3|32.47|32.31|32.47|32.31|32.46|32.3|1
1652184340000|2022-05-10 12:05:40|32.51|32.35|32.49|32.33|32.51|32.35|32.49|32.33|1
1652184350000|2022-05-10 12:05:50|32.47|32.31|32.49|32.33|32.49|32.33|32.47|32.31|0
1652184370000|2022-05-10 12:06:10|32.47|32.31|32.47|32.31|32.47|32.31|32.47|32.31|0
1652184400000|2022-05-10 12:06:40|32.46|32.3|32.47|32.31|32.47|32.31|32.46|32.3|5
1652184420000|2022-05-10 12:07:00|32.46|32.3|32.46|32.3|32.47|32.31|32.46|32.3|2
1652184430000|2022-05-10 12:07:10|32.47|32.31|32.47|32.31|32.47|32.31|32.47|32.31|0
1652184440000|2022-05-10 12:07:20|32.46|32.3|32.43|32.27|32.46|32.3|32.43|32.27|11
1652184460000|2022-05-10 12:07:40|32.45|32.29|32.45|32.29|32.45|32.29|32.43|32.27|0
1652184470000|2022-05-10 12:07:50|32.43|32.27|32.45|32.29|32.45|32.29|32.43|32.27|0
1652184480000|2022-05-10 12:08:00|32.43|32.27|32.43|32.27|32.43|32.27|32.43|32.27|1
1652184490000|2022-05-10 12:08:10|32.41|32.25|32.41|32.25|32.41|32.25|32.4|32.24|6
1652184500000|2022-05-10 12:08:20|32.4|32.24|32.36|32.2|32.4|32.24|32.36|32.2|3
1652184510000|2022-05-10 12:08:30|32.35|32.19|32.35|32.19|32.36|32.2|32.35|32.19|33
1652184520000|2022-05-10 12:08:40|32.36|32.2|32.35|32.19|32.36|32.2|32.35|32.19|4
1652184530000|2022-05-10 12:08:50|32.3|32.14|32.31|32.15|32.31|32.15|32.3|32.14|10
1652184540000|2022-05-10 12:09:00|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|0
1652184560000|2022-05-10 12:09:20|32.36|32.2|32.36|32.2|32.36|32.2|32.36|32.2|1
1652184580000|2022-05-10 12:09:40|32.4|32.24|32.4|32.24|32.4|32.24|32.4|32.24|0
1652184590000|2022-05-10 12:09:50|||||||||1
1652184600000|2022-05-10 12:10:00|32.36|32.2|32.36|32.2|32.36|32.2|32.36|32.2|0
1652184620000|2022-05-10 12:10:20|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|3
1652184650000|2022-05-10 12:10:50|32.31|32.15|32.31|32.15|32.31|32.15|32.31|32.15|0
1652184660000|2022-05-10 12:11:00|32.3|32.14|32.35|32.19|32.35|32.19|32.3|32.14|6
1652184680000|2022-05-10 12:11:20|32.33|32.17|32.33|32.17|32.33|32.17|32.33|32.17|0
1652184690000|2022-05-10 12:11:30|32.35|32.19|32.33|32.17|32.35|32.19|32.33|32.17|0
1652184700000|2022-05-10 12:11:40|32.35|32.19|32.3|32.14|32.35|32.19|32.3|32.14|6
1652184740000|2022-05-10 12:12:20|32.29|32.13|32.29|32.13|32.29|32.13|32.29|32.13|6
1652184750000|2022-05-10 12:12:30|32.3|32.14|32.3|32.14|32.3|32.14|32.3|32.14|4
1652184770000|2022-05-10 12:12:50|32.29|32.13|32.29|32.13|32.3|32.14|32.29|32.13|4
1652184800000|2022-05-10 12:13:20|32.3|32.14|32.3|32.14|32.3|32.14|32.29|32.13|0
1652184810000|2022-05-10 12:13:30|32.29|32.13|32.3|32.14|32.3|32.14|32.29|32.13|1
1652184880000|2022-05-10 12:14:40|32.29|32.13|32.3|32.14|32.3|32.14|32.29|32.13|0
1652184890000|2022-05-10 12:14:50|||||||||1
1652184900000|2022-05-10 12:15:00|32.29|32.13|32.3|32.14|32.3|32.14|32.29|32.13|6
1652184930000|2022-05-10 12:15:30|||||||||7
1652184940000|2022-05-10 12:15:40|||||||||2
1652184950000|2022-05-10 12:15:50|32.34|32.18|32.35|32.19|32.35|32.19|32.34|32.18|7
1652184960000|2022-05-10 12:16:00|||||||||1
1652185010000|2022-05-10 12:16:50|32.32|32.16|32.3|32.14|32.32|32.16|32.3|32.14|8
1652185030000|2022-05-10 12:17:10|32.32|32.16|32.32|32.16|32.32|32.16|32.32|32.16|1
1652185040000|2022-05-10 12:17:20|32.3|32.14|32.3|32.14|32.3|32.14|32.3|32.14|0
1652185050000|2022-05-10 12:17:30|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|2
1652185060000|2022-05-10 12:17:40|32.33|32.17|32.3|32.14|32.35|32.19|32.3|32.14|0
1652185070000|2022-05-10 12:17:50|32.32|32.16|32.32|32.16|32.32|32.16|32.32|32.16|0
1652185080000|2022-05-10 12:18:00|32.3|32.14|32.32|32.16|32.35|32.19|32.3|32.14|2
1652185090000|2022-05-10 12:18:10|32.35|32.19|32.34|32.18|32.35|32.19|32.32|32.16|0
1652185100000|2022-05-10 12:18:20|32.35|32.19|32.34|32.18|32.35|32.19|32.34|32.18|0
1652185110000|2022-05-10 12:18:30|32.35|32.19|32.35|32.19|32.35|32.19|32.34|32.18|0
1652185120000|2022-05-10 12:18:40|32.34|32.18|32.34|32.18|32.35|32.19|32.34|32.18|1
1652185130000|2022-05-10 12:18:50|32.32|32.16|32.34|32.18|32.34|32.18|32.32|32.16|0
1652185140000|2022-05-10 12:19:00|32.32|32.16|32.29|32.13|32.32|32.16|32.29|32.13|8
1652185150000|2022-05-10 12:19:10|32.3|32.14|32.29|32.13|32.3|32.14|32.29|32.13|25
1652185160000|2022-05-10 12:19:20|32.3|32.14|32.29|32.13|32.3|32.14|32.29|32.13|1
1652185230000|2022-05-10 12:20:30|||||||||3
1652185250000|2022-05-10 12:20:50|||||||||1
1652185260000|2022-05-10 12:21:00|||||||||10
1652185270000|2022-05-10 12:21:10|32.3|32.14|32.29|32.13|32.3|32.14|32.29|32.13|2
1652185280000|2022-05-10 12:21:20|32.3|32.14|32.32|32.16|32.32|32.16|32.3|32.14|2
1652185290000|2022-05-10 12:21:30|32.3|32.14|32.34|32.18|32.34|32.18|32.3|32.14|0
1652185300000|2022-05-10 12:21:40|32.35|32.19|32.34|32.18|32.35|32.19|32.34|32.18|2
1652185320000|2022-05-10 12:22:00|32.3|32.14|32.32|32.16|32.32|32.16|32.3|32.14|0
1652185340000|2022-05-10 12:22:20|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|0
1652185350000|2022-05-10 12:22:30|32.32|32.16|32.3|32.14|32.32|32.16|32.3|32.14|0
1652185360000|2022-05-10 12:22:40|||||||||1
1652185370000|2022-05-10 12:22:50|32.32|32.16|32.32|32.16|32.32|32.16|32.32|32.16|0
1652185380000|2022-05-10 12:23:00|32.34|32.18|32.34|32.18|32.34|32.18|32.32|32.16|0
1652185390000|2022-05-10 12:23:10|32.32|32.16|32.3|32.14|32.32|32.16|32.3|32.14|0
1652185400000|2022-05-10 12:23:20|32.32|32.16|32.34|32.18|32.34|32.18|32.3|32.14|2
1652185410000|2022-05-10 12:23:30|||||||||1
1652185420000|2022-05-10 12:23:40|||||||||1
1652185440000|2022-05-10 12:24:00|32.3|32.14|32.3|32.14|32.3|32.14|32.3|32.14|0
1652185460000|2022-05-10 12:24:20|32.32|32.16|32.32|32.16|32.34|32.18|32.3|32.14|0
1652185470000|2022-05-10 12:24:30|32.3|32.14|32.3|32.14|32.34|32.18|32.3|32.14|0
1652185480000|2022-05-10 12:24:40|||||||||4
1652185490000|2022-05-10 12:24:50|32.32|32.16|32.3|32.14|32.34|32.18|32.3|32.14|11
1652185500000|2022-05-10 12:25:00|||||||||6
1652185510000|2022-05-10 12:25:10|32.29|32.13|32.29|32.13|32.3|32.14|32.29|32.13|3
1652185520000|2022-05-10 12:25:20|32.3|32.14|32.3|32.14|32.3|32.14|32.3|32.14|7
1652185530000|2022-05-10 12:25:30|32.29|32.13|32.29|32.13|32.29|32.13|32.29|32.13|1
1652185540000|2022-05-10 12:25:40|32.3|32.14|32.29|32.13|32.3|32.14|32.29|32.13|0
1652185550000|2022-05-10 12:25:50|32.3|32.14|32.34|32.18|32.34|32.18|32.3|32.14|0
1652185560000|2022-05-10 12:26:00|32.32|32.16|32.34|32.18|32.34|32.18|32.32|32.16|0
1652185570000|2022-05-10 12:26:10|32.35|32.19|32.3|32.14|32.35|32.19|32.3|32.14|7
1652185590000|2022-05-10 12:26:30|32.29|32.13|32.29|32.13|32.3|32.14|32.29|32.13|4
1652185600000|2022-05-10 12:26:40|32.3|32.14|32.3|32.14|32.3|32.14|32.3|32.14|0
1652185610000|2022-05-10 12:26:50|32.34|32.18|32.35|32.19|32.35|32.19|32.32|32.16|5
1652185620000|2022-05-10 12:27:00|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|2
1652185630000|2022-05-10 12:27:10|32.32|32.16|32.3|32.14|32.32|32.16|32.3|32.14|0
1652185640000|2022-05-10 12:27:20|32.34|32.18|32.34|32.18|32.34|32.18|32.32|32.16|0
1652185650000|2022-05-10 12:27:30|||||||||1
1652185660000|2022-05-10 12:27:40|32.32|32.16|32.35|32.19|32.35|32.19|32.32|32.16|0
1652185670000|2022-05-10 12:27:50|32.34|32.18|32.34|32.18|32.35|32.19|32.34|32.18|1
1652185680000|2022-05-10 12:28:00|32.35|32.19|32.35|32.19|32.35|32.19|32.34|32.18|1
1652185690000|2022-05-10 12:28:10|32.34|32.18|32.3|32.14|32.34|32.18|32.3|32.14|1
1652185700000|2022-05-10 12:28:20|32.32|32.16|32.32|32.16|32.32|32.16|32.3|32.14|0
1652185710000|2022-05-10 12:28:30|32.3|32.14|32.3|32.14|32.3|32.14|32.3|32.14|0
1652185720000|2022-05-10 12:28:40|||||||||1
1652185740000|2022-05-10 12:29:00|||||||||1
1652185750000|2022-05-10 12:29:10|32.32|32.16|32.3|32.14|32.32|32.16|32.3|32.14|0
1652185760000|2022-05-10 12:29:20|||||||||1
1652185770000|2022-05-10 12:29:30|32.29|32.13|32.3|32.14|32.3|32.14|32.29|32.13|7
1652185780000|2022-05-10 12:29:40|32.29|32.13|32.3|32.14|32.3|32.14|32.29|32.13|0
1652185800000|2022-05-10 12:30:00|||||||||1
1652185810000|2022-05-10 12:30:10|32.32|32.16|32.34|32.18|32.34|32.18|32.3|32.14|3
1652185820000|2022-05-10 12:30:20|32.3|32.14|32.3|32.14|32.3|32.14|32.3|32.14|0
1652185830000|2022-05-10 12:30:30|32.32|32.16|32.34|32.18|32.34|32.18|32.32|32.16|0
1652185840000|2022-05-10 12:30:40|||||||||1
1652185850000|2022-05-10 12:30:50|32.35|32.19|32.34|32.18|32.35|32.19|32.34|32.18|1
1652185860000|2022-05-10 12:31:00|32.32|32.16|32.3|32.14|32.32|32.16|32.3|32.14|0
1652185870000|2022-05-10 12:31:10|32.29|32.13|32.29|32.13|32.29|32.13|32.29|32.13|7
1652185880000|2022-05-10 12:31:20|32.25|32.09|32.24|32.08|32.25|32.09|32.24|32.08|7
1652185910000|2022-05-10 12:31:50|||||||||44
1652185950000|2022-05-10 12:32:30|||||||||6
1652185960000|2022-05-10 12:32:40|32.25|32.09|32.24|32.08|32.25|32.09|32.24|32.08|1
1652185980000|2022-05-10 12:33:00|32.25|32.09|32.25|32.09|32.25|32.09|32.25|32.09|1
1652185990000|2022-05-10 12:33:10|32.24|32.08|32.25|32.09|32.25|32.09|32.24|32.08|0
1652186000000|2022-05-10 12:33:20|32.27|32.11|32.29|32.13|32.29|32.13|32.27|32.11|0
1652186020000|2022-05-10 12:33:40|||||||||17
1652186030000|2022-05-10 12:33:50|32.3|32.14|32.3|32.14|32.3|32.14|32.3|32.14|3
1652186040000|2022-05-10 12:34:00|32.29|32.13|32.29|32.13|32.29|32.13|32.29|32.13|4
1652186070000|2022-05-10 12:34:30|32.25|32.09|32.25|32.09|32.25|32.09|32.25|32.09|0
1652186100000|2022-05-10 12:35:00|32.24|32.08|32.25|32.09|32.25|32.09|32.24|32.08|5
1652186120000|2022-05-10 12:35:20|||||||||2
1652186130000|2022-05-10 12:35:30|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|3
1652186140000|2022-05-10 12:35:40|32.25|32.09|32.24|32.08|32.25|32.09|32.24|32.08|0
1652186150000|2022-05-10 12:35:50|||||||||6
1652186160000|2022-05-10 12:36:00|32.2|32.04|32.24|32.08|32.24|32.08|32.2|32.04|0
1652186170000|2022-05-10 12:36:10|32.2|32.04|32.2|32.04|32.22|32.06|32.2|32.04|0
1652186180000|2022-05-10 12:36:20|32.22|32.06|32.22|32.06|32.22|32.06|32.22|32.06|0
1652186190000|2022-05-10 12:36:30|32.24|32.08|32.2|32.04|32.24|32.08|32.2|32.04|0
1652186210000|2022-05-10 12:36:50|32.19|32.03|32.19|32.03|32.19|32.03|32.19|32.03|1
1652186220000|2022-05-10 12:37:00|32.17|32.01|32.14|31.98|32.17|32.01|32.14|31.98|17
1652186230000|2022-05-10 12:37:10|32.16|32|32.14|31.98|32.18|32.02|32.14|31.98|4
1652186240000|2022-05-10 12:37:20|32.13|31.97|32.14|31.98|32.14|31.98|32.13|31.97|5
1652186250000|2022-05-10 12:37:30|32.12|31.96|32.12|31.96|32.14|31.98|32.12|31.96|5
1652186260000|2022-05-10 12:37:40|32.13|31.97|32.14|31.98|32.14|31.98|32.13|31.97|5
1652186270000|2022-05-10 12:37:50|||||||||2
1652186320000|2022-05-10 12:38:40|32.12|31.96|32.12|31.96|32.13|31.97|32.09|31.93|16
1652186330000|2022-05-10 12:38:50|32.14|31.98|32.13|31.97|32.14|31.98|32.13|31.97|4
1652186340000|2022-05-10 12:39:00|32.14|31.98|32.12|31.96|32.14|31.98|32.12|31.96|1
1652186400000|2022-05-10 12:40:00|32.09|31.93|32.12|31.96|32.12|31.96|32.09|31.93|0
1652186410000|2022-05-10 12:40:10|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|27
1652186420000|2022-05-10 12:40:20|32.17|32.01|32.19|32.03|32.19|32.03|32.16|32|6
1652186430000|2022-05-10 12:40:30|||||||||1
1652186440000|2022-05-10 12:40:40|32.17|32.01|32.16|32|32.18|32.02|32.16|32|2
1652186450000|2022-05-10 12:40:50|32.17|32.01|32.17|32.01|32.17|32.01|32.17|32.01|0
1652186460000|2022-05-10 12:41:00|32.16|32|32.12|31.96|32.16|32|32.08|31.92|4
1652186470000|2022-05-10 12:41:10|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|4
1652186480000|2022-05-10 12:41:20|32.13|31.97|32.13|31.97|32.13|31.97|32.12|31.96|3
1652186490000|2022-05-10 12:41:30|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|0
1652186500000|2022-05-10 12:41:40|32.12|31.96|32.12|31.96|32.13|31.97|32.12|31.96|5
1652186530000|2022-05-10 12:42:10|||||||||1
1652186540000|2022-05-10 12:42:20|||||||||19
1652186570000|2022-05-10 12:42:50|32.13|31.97|32.17|32.01|32.17|32.01|32.13|31.97|3
1652186580000|2022-05-10 12:43:00|32.18|32.02|32.18|32.02|32.19|32.03|32.17|32.01|5
1652186590000|2022-05-10 12:43:10|32.19|32.03|32.18|32.02|32.19|32.03|32.17|32.01|0
1652186600000|2022-05-10 12:43:20|32.17|32.01|32.18|32.02|32.19|32.03|32.17|32.01|6
1652186610000|2022-05-10 12:43:30|32.17|32.01|32.17|32.01|32.17|32.01|32.17|32.01|1
1652186620000|2022-05-10 12:43:40|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|0
1652186630000|2022-05-10 12:43:50|32.16|32|32.19|32.03|32.19|32.03|32.14|31.98|5
1652186640000|2022-05-10 12:44:00|32.18|32.02|32.19|32.03|32.19|32.03|32.18|32.02|2
1652186670000|2022-05-10 12:44:30|||||||||3
1652186710000|2022-05-10 12:45:10|||||||||1
1652186730000|2022-05-10 12:45:30|32.21|32.05|32.19|32.03|32.21|32.05|32.19|32.03|13
1652186760000|2022-05-10 12:46:00|32.21|32.05|32.19|32.03|32.22|32.06|32.19|32.03|7
1652186770000|2022-05-10 12:46:10|32.2|32.04|32.19|32.03|32.21|32.05|32.19|32.03|0
1652186850000|2022-05-10 12:47:30|32.18|32.02|32.16|32|32.19|32.03|32.16|32|8
1652186860000|2022-05-10 12:47:40|32.18|32.02|32.19|32.03|32.19|32.03|32.16|32|1
1652186870000|2022-05-10 12:47:50|32.18|32.02|32.19|32.03|32.19|32.03|32.18|32.02|0
1652186880000|2022-05-10 12:48:00|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|1
1652186890000|2022-05-10 12:48:10|32.19|32.03|32.21|32.05|32.24|32.08|32.18|32.02|10
1652186900000|2022-05-10 12:48:20|32.19|32.03|32.22|32.06|32.24|32.08|32.19|32.03|3
1652186910000|2022-05-10 12:48:30|32.24|32.08|32.24|32.08|32.24|32.08|32.22|32.06|1
1652186920000|2022-05-10 12:48:40|32.25|32.09|32.25|32.09|32.25|32.09|32.24|32.08|3
1652186930000|2022-05-10 12:48:50|32.24|32.08|32.25|32.09|32.25|32.09|32.24|32.08|2
1652186940000|2022-05-10 12:49:00|32.24|32.08|32.24|32.08|32.25|32.09|32.24|32.08|10
1652186950000|2022-05-10 12:49:10|32.22|32.06|32.24|32.08|32.24|32.08|32.22|32.06|1
1652186960000|2022-05-10 12:49:20|32.22|32.06|32.2|32.04|32.22|32.06|32.2|32.04|5
1652186970000|2022-05-10 12:49:30|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|1
1652186990000|2022-05-10 12:49:50|||||||||9
1652187000000|2022-05-10 12:50:00|32.25|32.09|32.24|32.08|32.25|32.09|32.24|32.08|5
1652187010000|2022-05-10 12:50:10|32.25|32.09|32.24|32.08|32.27|32.11|32.24|32.08|6
1652187030000|2022-05-10 12:50:30|||||||||1
1652187070000|2022-05-10 12:51:10|32.2|32.04|32.24|32.08|32.24|32.08|32.2|32.04|3
1652187140000|2022-05-10 12:52:20|32.25|32.09|32.25|32.09|32.25|32.09|32.25|32.09|8
1652187150000|2022-05-10 12:52:30|32.29|32.13|32.24|32.08|32.29|32.13|32.24|32.08|2
1652187160000|2022-05-10 12:52:40|32.2|32.04|32.2|32.04|32.2|32.04|32.2|32.04|2
1652187170000|2022-05-10 12:52:50|32.19|32.03|32.19|32.03|32.19|32.03|32.19|32.03|11
1652187180000|2022-05-10 12:53:00|32.17|32.01|32.14|31.98|32.17|32.01|32.14|31.98|6
1652187190000|2022-05-10 12:53:10|32.15|31.99|32.19|32.03|32.19|32.03|32.15|31.99|3
1652187200000|2022-05-10 12:53:20|32.17|32.01|32.19|32.03|32.19|32.03|32.14|31.98|3
1652187210000|2022-05-10 12:53:30|32.17|32.01|32.19|32.03|32.19|32.03|32.15|31.99|0
1652187220000|2022-05-10 12:53:40|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|5
1652187240000|2022-05-10 12:54:00|32.13|31.97|32.09|31.93|32.13|31.97|32.09|31.93|6
1652187250000|2022-05-10 12:54:10|||||||||6
1652187260000|2022-05-10 12:54:20|32.07|31.91|32.07|31.91|32.09|31.93|32.07|31.91|16
1652187270000|2022-05-10 12:54:30|32.09|31.93|32.09|31.93|32.09|31.93|32.07|31.91|8
1652187280000|2022-05-10 12:54:40|32.08|31.92|32.09|31.93|32.09|31.93|32.08|31.92|3
1652187290000|2022-05-10 12:54:50|32.07|31.91|32.07|31.91|32.09|31.93|32.07|31.91|5
1652187300000|2022-05-10 12:55:00|||||||||1
1652187310000|2022-05-10 12:55:10|32.08|31.92|32.08|31.92|32.09|31.93|32.08|31.92|5
1652187320000|2022-05-10 12:55:20|32.07|31.91|32.09|31.93|32.09|31.93|32.07|31.91|7
1652187330000|2022-05-10 12:55:30|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|2
1652187340000|2022-05-10 12:55:40|32.13|31.97|32.14|31.98|32.14|31.98|32.13|31.97|5
1652187350000|2022-05-10 12:55:50|32.13|31.97|32.09|31.93|32.14|31.98|32.09|31.93|9
1652187360000|2022-05-10 12:56:00|32.07|31.91|32.08|31.92|32.09|31.93|32.07|31.91|10
1652187370000|2022-05-10 12:56:10|32.07|31.91|32.04|31.88|32.07|31.91|32.04|31.88|0
1652187380000|2022-05-10 12:56:20|32.07|31.91|32.04|31.88|32.07|31.91|32.04|31.88|6
1652187390000|2022-05-10 12:56:30|32.02|31.86|32.02|31.86|32.02|31.86|32.02|31.86|6
1652187400000|2022-05-10 12:56:40|||||||||1
1652187440000|2022-05-10 12:57:20|32.04|31.88|32.02|31.86|32.04|31.88|32.02|31.86|13
1652187490000|2022-05-10 12:58:10|||||||||1
1652187500000|2022-05-10 12:58:20|||||||||1
1652187510000|2022-05-10 12:58:30|32|31.84|31.99|31.83|32.02|31.86|31.99|31.83|12
1652187520000|2022-05-10 12:58:40|31.98|31.82|31.97|31.81|31.98|31.82|31.97|31.81|0
1652187530000|2022-05-10 12:58:50|31.99|31.83|31.99|31.83|31.99|31.83|31.97|31.81|6
1652187540000|2022-05-10 12:59:00|31.98|31.82|31.98|31.82|31.99|31.83|31.97|31.81|4
1652187550000|2022-05-10 12:59:10|31.99|31.83|31.97|31.81|31.99|31.83|31.97|31.81|8
1652187560000|2022-05-10 12:59:20|31.98|31.82|31.99|31.83|31.99|31.83|31.97|31.81|5
1652187570000|2022-05-10 12:59:30|31.98|31.82|31.99|31.83|31.99|31.83|31.98|31.82|0
1652187590000|2022-05-10 12:59:50|32|31.84|31.99|31.83|32.02|31.86|31.99|31.83|2
1652187600000|2022-05-10 13:00:00|32.02|31.86|31.99|31.83|32.02|31.86|31.99|31.83|0
1652187610000|2022-05-10 13:00:10|32|31.84|32.02|31.86|32.02|31.86|31.99|31.83|0
1652187620000|2022-05-10 13:00:20|32|31.84|31.99|31.83|32|31.84|31.99|31.83|0
1652187630000|2022-05-10 13:00:30|31.97|31.81|31.99|31.83|31.99|31.83|31.97|31.81|8
1652187640000|2022-05-10 13:00:40|32|31.84|31.99|31.83|32|31.84|31.99|31.83|3
1652187670000|2022-05-10 13:01:10|||||||||5
1652187700000|2022-05-10 13:01:40|31.98|31.82|31.99|31.83|31.99|31.83|31.98|31.82|2
1652187710000|2022-05-10 13:01:50|31.98|31.82|31.92|31.76|31.98|31.82|31.92|31.76|75
1652187720000|2022-05-10 13:02:00|||||||||3
1652187730000|2022-05-10 13:02:10|31.87|31.71|31.87|31.71|31.87|31.71|31.86|31.7|90
1652187740000|2022-05-10 13:02:20|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|26
1652187750000|2022-05-10 13:02:30|31.87|31.71|31.92|31.76|31.92|31.76|31.87|31.71|6
1652187760000|2022-05-10 13:02:40|31.89|31.73|31.87|31.71|31.89|31.73|31.87|31.71|0
1652187810000|2022-05-10 13:03:30|31.89|31.73|31.87|31.71|31.89|31.73|31.87|31.71|6
1652187820000|2022-05-10 13:03:40|31.91|31.75|31.91|31.75|31.91|31.75|31.89|31.73|2
1652187830000|2022-05-10 13:03:50|31.87|31.71|31.87|31.71|31.91|31.75|31.87|31.71|1
1652187870000|2022-05-10 13:04:30|||||||||2
1652187880000|2022-05-10 13:04:40|31.86|31.7|31.87|31.71|31.87|31.71|31.86|31.7|24
1652187890000|2022-05-10 13:04:50|31.86|31.7|31.87|31.71|31.87|31.71|31.86|31.7|2
1652187910000|2022-05-10 13:05:10|||||||||6
1652187930000|2022-05-10 13:05:30|31.89|31.73|31.91|31.75|31.92|31.76|31.89|31.73|8
1652187940000|2022-05-10 13:05:40|31.89|31.73|31.89|31.73|31.91|31.75|31.87|31.71|0
1652187950000|2022-05-10 13:05:50|31.91|31.75|31.87|31.71|31.91|31.75|31.87|31.71|0
1652187960000|2022-05-10 13:06:00|31.91|31.75|31.89|31.73|31.92|31.76|31.89|31.73|3
1652187970000|2022-05-10 13:06:10|31.91|31.75|31.87|31.71|31.91|31.75|31.87|31.71|1
1652187980000|2022-05-10 13:06:20|||||||||1
1652188000000|2022-05-10 13:06:40|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|2
1652188010000|2022-05-10 13:06:50|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|1
1652188020000|2022-05-10 13:07:00|31.86|31.7|31.86|31.7|31.87|31.71|31.86|31.7|5
1652188040000|2022-05-10 13:07:20|||||||||1
1652188050000|2022-05-10 13:07:30|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|4
1652188080000|2022-05-10 13:08:00|31.86|31.7|31.87|31.71|31.87|31.71|31.86|31.7|3
1652188090000|2022-05-10 13:08:10|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|0
1652188100000|2022-05-10 13:08:20|||||||||1
1652188110000|2022-05-10 13:08:30|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|2
1652188130000|2022-05-10 13:08:50|31.92|31.76|31.91|31.75|31.92|31.76|31.91|31.75|11
1652188140000|2022-05-10 13:09:00|31.92|31.76|31.92|31.76|31.92|31.76|31.92|31.76|0
1652188160000|2022-05-10 13:09:20|||||||||3
1652188170000|2022-05-10 13:09:30|31.94|31.78|31.92|31.76|31.94|31.78|31.92|31.76|7
1652188190000|2022-05-10 13:09:50|||||||||1
1652188210000|2022-05-10 13:10:10|31.89|31.73|31.87|31.71|31.92|31.76|31.87|31.71|10
1652188220000|2022-05-10 13:10:20|||||||||1
1652188260000|2022-05-10 13:11:00|31.88|31.72|31.87|31.71|31.88|31.72|31.87|31.71|2
1652188270000|2022-05-10 13:11:10|||||||||1
1652188280000|2022-05-10 13:11:20|||||||||2
1652188290000|2022-05-10 13:11:30|31.92|31.76|31.92|31.76|31.92|31.76|31.87|31.71|10
1652188300000|2022-05-10 13:11:40|31.89|31.73|31.87|31.71|31.92|31.76|31.87|31.71|2
1652188330000|2022-05-10 13:12:10|||||||||3
1652188340000|2022-05-10 13:12:20|||||||||2
1652188350000|2022-05-10 13:12:30|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|10
1652188360000|2022-05-10 13:12:40|31.82|31.66|31.82|31.66|31.82|31.66|31.82|31.66|0
1652188370000|2022-05-10 13:12:50|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|2
1652188380000|2022-05-10 13:13:00|||||||||1
1652188390000|2022-05-10 13:13:10|||||||||2
1652188400000|2022-05-10 13:13:20|31.8|31.64|31.8|31.64|31.81|31.65|31.8|31.64|1
1652188410000|2022-05-10 13:13:30|31.81|31.65|31.8|31.64|31.81|31.65|31.8|31.64|2
1652188420000|2022-05-10 13:13:40|31.78|31.62|31.78|31.62|31.8|31.64|31.76|31.6|1
1652188430000|2022-05-10 13:13:50|31.8|31.64|31.8|31.64|31.81|31.65|31.78|31.62|14
1652188440000|2022-05-10 13:14:00|31.81|31.65|31.8|31.64|31.81|31.65|31.8|31.64|6
1652188450000|2022-05-10 13:14:10|31.81|31.65|31.76|31.6|31.81|31.65|31.76|31.6|19
1652188460000|2022-05-10 13:14:20|31.78|31.62|31.76|31.6|31.78|31.62|31.76|31.6|1
1652188470000|2022-05-10 13:14:30|31.8|31.64|31.81|31.65|31.81|31.65|31.8|31.64|4
1652188500000|2022-05-10 13:15:00|||||||||4
1652188510000|2022-05-10 13:15:10|||||||||1
1652188520000|2022-05-10 13:15:20|||||||||3
1652188530000|2022-05-10 13:15:30|||||||||1
1652188540000|2022-05-10 13:15:40|||||||||12
1652188560000|2022-05-10 13:16:00|31.82|31.66|31.82|31.66|31.82|31.66|31.82|31.66|5
1652188570000|2022-05-10 13:16:10|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|0
1652188580000|2022-05-10 13:16:20|||||||||1
1652188590000|2022-05-10 13:16:30|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|2
1652188600000|2022-05-10 13:16:40|31.79|31.63|31.76|31.6|31.81|31.65|31.76|31.6|11
1652188610000|2022-05-10 13:16:50|||||||||1
1652188620000|2022-05-10 13:17:00|31.78|31.62|31.76|31.6|31.78|31.62|31.76|31.6|0
1652188630000|2022-05-10 13:17:10|31.75|31.59|31.76|31.6|31.76|31.6|31.75|31.59|24
1652188640000|2022-05-10 13:17:20|||||||||7
1652188660000|2022-05-10 13:17:40|31.75|31.59|31.75|31.59|31.76|31.6|31.75|31.59|3
1652188670000|2022-05-10 13:17:50|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|1
1652188690000|2022-05-10 13:18:10|||||||||6
1652188700000|2022-05-10 13:18:20|31.78|31.62|31.78|31.62|31.8|31.64|31.76|31.6|0
1652188710000|2022-05-10 13:18:30|31.8|31.64|31.81|31.65|31.81|31.65|31.8|31.64|4
1652188720000|2022-05-10 13:18:40|31.8|31.64|31.81|31.65|31.81|31.65|31.78|31.62|0
1652188750000|2022-05-10 13:19:10|||||||||1
1652188760000|2022-05-10 13:19:20|||||||||1
1652188790000|2022-05-10 13:19:50|||||||||4
1652188800000|2022-05-10 13:20:00|||||||||1
1652188810000|2022-05-10 13:20:10|||||||||1
1652188820000|2022-05-10 13:20:20|31.79|31.63|31.76|31.6|31.81|31.65|31.76|31.6|18
1652188830000|2022-05-10 13:20:30|31.79|31.63|31.71|31.55|31.79|31.63|31.71|31.55|13
1652188840000|2022-05-10 13:20:40|31.75|31.59|31.76|31.6|31.76|31.6|31.75|31.59|9
1652188860000|2022-05-10 13:21:00|31.75|31.59|31.75|31.59|31.76|31.6|31.75|31.59|5
1652188870000|2022-05-10 13:21:10|31.76|31.6|31.71|31.55|31.76|31.6|31.71|31.55|0
1652188900000|2022-05-10 13:21:40|||||||||1
1652188910000|2022-05-10 13:21:50|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|6
1652188920000|2022-05-10 13:22:00|31.7|31.54|31.66|31.5|31.7|31.54|31.66|31.5|6
1652188930000|2022-05-10 13:22:10|||||||||2
1652188940000|2022-05-10 13:22:20|31.65|31.49|31.66|31.5|31.66|31.5|31.65|31.49|11
1652188950000|2022-05-10 13:22:30|31.65|31.49|31.66|31.5|31.68|31.52|31.65|31.49|10
1652188960000|2022-05-10 13:22:40|||||||||1
1652188970000|2022-05-10 13:22:50|||||||||1
1652189000000|2022-05-10 13:23:20|31.7|31.54|31.7|31.54|31.7|31.54|31.7|31.54|3
1652189010000|2022-05-10 13:23:30|||||||||1
1652189020000|2022-05-10 13:23:40|31.68|31.52|31.7|31.54|31.7|31.54|31.66|31.5|1
1652189030000|2022-05-10 13:23:50|31.68|31.52|31.7|31.54|31.7|31.54|31.68|31.52|0
1652189040000|2022-05-10 13:24:00|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|12
1652189050000|2022-05-10 13:24:10|||||||||2
1652189070000|2022-05-10 13:24:30|||||||||2
1652189080000|2022-05-10 13:24:40|||||||||5
1652189090000|2022-05-10 13:24:50|31.7|31.54|31.71|31.55|31.71|31.55|31.7|31.54|3
1652189100000|2022-05-10 13:25:00|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|0
1652189110000|2022-05-10 13:25:10|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|3
1652189120000|2022-05-10 13:25:20|||||||||1
1652189130000|2022-05-10 13:25:30|31.7|31.54|31.71|31.55|31.71|31.55|31.68|31.52|1
1652189180000|2022-05-10 13:26:20|||||||||1
1652189190000|2022-05-10 13:26:30|||||||||1
1652189230000|2022-05-10 13:27:10|||||||||1
1652189240000|2022-05-10 13:27:20|31.7|31.54|31.7|31.54|31.7|31.54|31.7|31.54|8
1652189250000|2022-05-10 13:27:30|31.71|31.55|31.71|31.55|31.71|31.55|31.7|31.54|8
1652189260000|2022-05-10 13:27:40|31.7|31.54|31.66|31.5|31.7|31.54|31.66|31.5|8
1652189270000|2022-05-10 13:27:50|||||||||7
1652189280000|2022-05-10 13:28:00|31.7|31.54|31.68|31.52|31.71|31.55|31.66|31.5|4
1652189290000|2022-05-10 13:28:10|31.7|31.54|31.66|31.5|31.7|31.54|31.66|31.5|1
1652189300000|2022-05-10 13:28:20|31.7|31.54|31.71|31.55|31.71|31.55|31.7|31.54|4
1652189310000|2022-05-10 13:28:30|31.7|31.54|31.7|31.54|31.71|31.55|31.7|31.54|2
1652189320000|2022-05-10 13:28:40|31.66|31.5|31.66|31.5|31.7|31.54|31.66|31.5|13
1652189330000|2022-05-10 13:28:50|||||||||9
1652189340000|2022-05-10 13:29:00|31.7|31.54|31.66|31.5|31.7|31.54|31.66|31.5|20
1652189350000|2022-05-10 13:29:10|31.65|31.49|31.66|31.5|31.66|31.5|31.65|31.49|49
1652189370000|2022-05-10 13:29:30|||||||||3
1652189380000|2022-05-10 13:29:40|||||||||8
1652189390000|2022-05-10 13:29:50|||||||||7
1652189400000|2022-05-10 13:30:00|31.65|31.49|31.65|31.49|31.66|31.5|31.65|31.49|98
1652189410000|2022-05-10 13:30:10|31.66|31.5|31.66|31.5|31.66|31.5|31.65|31.49|70
1652189420000|2022-05-10 13:30:20|||||||||12
1652189430000|2022-05-10 13:30:30|||||||||38
1652189440000|2022-05-10 13:30:40|31.65|31.49|31.65|31.49|31.66|31.5|31.65|31.49|14
1652189450000|2022-05-10 13:30:50|31.66|31.5|31.65|31.49|31.66|31.5|31.65|31.49|24
1652189460000|2022-05-10 13:31:00|31.61|31.45|31.6|31.44|31.65|31.49|31.6|31.44|46
1652189470000|2022-05-10 13:31:10|31.61|31.45|31.6|31.44|31.61|31.45|31.6|31.44|44
1652189480000|2022-05-10 13:31:20|||||||||14
1652189490000|2022-05-10 13:31:30|31.59|31.43|31.61|31.45|31.61|31.45|31.59|31.43|11
1652189500000|2022-05-10 13:31:40|31.6|31.44|31.6|31.44|31.6|31.44|31.6|31.44|11
1652189510000|2022-05-10 13:31:50|31.59|31.43|31.6|31.44|31.61|31.45|31.59|31.43|17
1652189520000|2022-05-10 13:32:00|31.59|31.43|31.6|31.44|31.6|31.44|31.59|31.43|21
1652189530000|2022-05-10 13:32:10|31.59|31.43|31.59|31.43|31.6|31.44|31.59|31.43|21
1652189540000|2022-05-10 13:32:20|31.6|31.44|31.65|31.49|31.65|31.49|31.59|31.43|20
1652189550000|2022-05-10 13:32:30|31.66|31.5|31.7|31.54|31.7|31.54|31.65|31.49|27
1652189560000|2022-05-10 13:32:40|31.66|31.5|31.71|31.55|31.71|31.55|31.66|31.5|8
1652189570000|2022-05-10 13:32:50|31.7|31.54|31.71|31.55|31.71|31.55|31.7|31.54|36
1652189580000|2022-05-10 13:33:00|31.7|31.54|31.68|31.52|31.71|31.55|31.65|31.49|29
1652189590000|2022-05-10 13:33:10|31.7|31.54|31.71|31.55|31.71|31.55|31.65|31.49|21
1652189600000|2022-05-10 13:33:20|31.7|31.54|31.71|31.55|31.71|31.55|31.68|31.52|46
1652189610000|2022-05-10 13:33:30|31.72|31.56|31.71|31.55|31.76|31.6|31.71|31.55|76
1652189620000|2022-05-10 13:33:40|31.72|31.56|31.77|31.61|31.77|31.61|31.71|31.55|20
1652189630000|2022-05-10 13:33:50|31.81|31.65|31.81|31.65|31.82|31.66|31.79|31.63|11
1652189640000|2022-05-10 13:34:00|31.79|31.63|31.76|31.6|31.81|31.65|31.76|31.6|13
1652189650000|2022-05-10 13:34:10|31.75|31.59|31.76|31.6|31.76|31.6|31.71|31.55|36
1652189660000|2022-05-10 13:34:20|31.74|31.58|31.76|31.6|31.76|31.6|31.71|31.55|12
1652189670000|2022-05-10 13:34:30|31.77|31.61|31.76|31.6|31.77|31.61|31.71|31.55|21
1652189680000|2022-05-10 13:34:40|31.75|31.59|31.76|31.6|31.76|31.6|31.71|31.55|15
1652189690000|2022-05-10 13:34:50|31.77|31.61|31.76|31.6|31.77|31.61|31.76|31.6|4
1652189700000|2022-05-10 13:35:00|31.77|31.61|31.81|31.65|31.82|31.66|31.77|31.61|35
1652189710000|2022-05-10 13:35:10|31.79|31.63|31.82|31.66|31.82|31.66|31.79|31.63|6
1652189720000|2022-05-10 13:35:20|31.84|31.68|31.89|31.73|31.89|31.73|31.84|31.68|43
1652189730000|2022-05-10 13:35:30|31.88|31.72|31.87|31.71|31.88|31.72|31.87|31.71|11
1652189740000|2022-05-10 13:35:40|31.88|31.72|31.89|31.73|31.92|31.76|31.87|31.71|16
1652189750000|2022-05-10 13:35:50|31.88|31.72|31.87|31.71|31.88|31.72|31.84|31.68|10
1652189760000|2022-05-10 13:36:00|31.89|31.73|31.89|31.73|31.93|31.77|31.87|31.71|21
1652189770000|2022-05-10 13:36:10|31.92|31.76|31.93|31.77|31.94|31.78|31.89|31.73|11
1652189780000|2022-05-10 13:36:20|31.92|31.76|31.94|31.78|31.94|31.78|31.92|31.76|13
1652189790000|2022-05-10 13:36:30|31.97|31.81|31.94|31.78|31.97|31.81|31.92|31.76|20
1652189800000|2022-05-10 13:36:40|||||||||1
1652189810000|2022-05-10 13:36:50|31.92|31.76|31.92|31.76|31.93|31.77|31.89|31.73|14
1652189820000|2022-05-10 13:37:00|31.89|31.73|31.94|31.78|31.94|31.78|31.87|31.71|65
1652189830000|2022-05-10 13:37:10|31.93|31.77|31.94|31.78|31.94|31.78|31.89|31.73|24
1652189840000|2022-05-10 13:37:20|31.93|31.77|31.92|31.76|31.94|31.78|31.89|31.73|28
1652189850000|2022-05-10 13:37:30|31.87|31.71|31.93|31.77|31.94|31.78|31.87|31.71|24
1652189860000|2022-05-10 13:37:40|31.94|31.78|31.89|31.73|31.94|31.78|31.87|31.71|10
1652189870000|2022-05-10 13:37:50|31.88|31.72|31.92|31.76|31.94|31.78|31.88|31.72|13
1652189880000|2022-05-10 13:38:00|31.93|31.77|31.94|31.78|31.94|31.78|31.92|31.76|23
1652189890000|2022-05-10 13:38:10|31.92|31.76|31.94|31.78|31.98|31.82|31.92|31.76|11
1652189900000|2022-05-10 13:38:20|31.95|31.79|31.87|31.71|31.95|31.79|31.87|31.71|15
1652189910000|2022-05-10 13:38:30|31.88|31.72|31.87|31.71|31.92|31.76|31.86|31.7|70
1652189920000|2022-05-10 13:38:40|31.86|31.7|31.87|31.71|31.92|31.76|31.84|31.68|23
1652189930000|2022-05-10 13:38:50|31.86|31.7|31.87|31.71|31.87|31.71|31.86|31.7|17
1652189940000|2022-05-10 13:39:00|31.88|31.72|31.89|31.73|31.92|31.76|31.87|31.71|12
1652189950000|2022-05-10 13:39:10|31.87|31.71|31.89|31.73|31.9|31.74|31.87|31.71|13
1652189960000|2022-05-10 13:39:20|31.92|31.76|31.92|31.76|31.94|31.78|31.92|31.76|11
1652189970000|2022-05-10 13:39:30|31.9|31.74|31.94|31.78|31.94|31.78|31.89|31.73|5
1652189980000|2022-05-10 13:39:40|31.93|31.77|31.94|31.78|31.94|31.78|31.92|31.76|30
1652189990000|2022-05-10 13:39:50|31.99|31.83|31.94|31.78|31.99|31.83|31.92|31.76|12
1652190000000|2022-05-10 13:40:00|31.97|31.81|31.99|31.83|31.99|31.83|31.94|31.78|34
1652190010000|2022-05-10 13:40:10|31.97|31.81|32|31.84|32.04|31.88|31.94|31.78|31
1652190020000|2022-05-10 13:40:20|32.04|31.88|31.99|31.83|32.05|31.89|31.99|31.83|116
1652190030000|2022-05-10 13:40:30|32|31.84|31.99|31.83|32.02|31.86|31.99|31.83|24
1652190040000|2022-05-10 13:40:40|32|31.84|31.99|31.83|32.04|31.88|31.99|31.83|13
1652190050000|2022-05-10 13:40:50|32.01|31.85|32.04|31.88|32.04|31.88|31.99|31.83|11
1652190060000|2022-05-10 13:41:00|32.01|31.85|32.04|31.88|32.04|31.88|31.99|31.83|15
1652190070000|2022-05-10 13:41:10|31.99|31.83|32|31.84|32.04|31.88|31.99|31.83|39
1652190080000|2022-05-10 13:41:20|31.99|31.83|31.97|31.81|32|31.84|31.95|31.79|53
1652190090000|2022-05-10 13:41:30|31.95|31.79|31.99|31.83|31.99|31.83|31.95|31.79|10
1652190100000|2022-05-10 13:41:40|||||||||11
1652190110000|2022-05-10 13:41:50|31.97|31.81|31.99|31.83|31.99|31.83|31.94|31.78|13
1652190120000|2022-05-10 13:42:00|31.96|31.8|31.95|31.79|31.98|31.82|31.94|31.78|20
1652190130000|2022-05-10 13:42:10|31.97|31.81|31.99|31.83|31.99|31.83|31.95|31.79|20
1652190140000|2022-05-10 13:42:20|||||||||19
1652190150000|2022-05-10 13:42:30|32|31.84|31.99|31.83|32|31.84|31.94|31.78|35
1652190160000|2022-05-10 13:42:40|||||||||6
1652190170000|2022-05-10 13:42:50|32|31.84|32|31.84|32|31.84|31.99|31.83|18
1652190180000|2022-05-10 13:43:00|31.99|31.83|32|31.84|32.04|31.88|31.99|31.83|7
1652190190000|2022-05-10 13:43:10|32.02|31.86|31.99|31.83|32.04|31.88|31.99|31.83|21
1652190200000|2022-05-10 13:43:20|31.98|31.82|31.99|31.83|31.99|31.83|31.95|31.79|16
1652190210000|2022-05-10 13:43:30|31.98|31.82|31.99|31.83|31.99|31.83|31.94|31.78|7
1652190220000|2022-05-10 13:43:40|31.97|31.81|31.99|31.83|31.99|31.83|31.92|31.76|20
1652190230000|2022-05-10 13:43:50|31.98|31.82|31.97|31.81|31.99|31.83|31.97|31.81|14
1652190240000|2022-05-10 13:44:00|31.99|31.83|31.99|31.83|31.99|31.83|31.97|31.81|13
1652190250000|2022-05-10 13:44:10|31.98|31.82|31.99|31.83|31.99|31.83|31.98|31.82|0
1652190260000|2022-05-10 13:44:20|32|31.84|31.97|31.81|32.02|31.86|31.97|31.81|89
1652190270000|2022-05-10 13:44:30|31.99|31.83|31.99|31.83|31.99|31.83|31.97|31.81|7
1652190280000|2022-05-10 13:44:40|32.02|31.86|31.99|31.83|32.02|31.86|31.98|31.82|7
1652190290000|2022-05-10 13:44:50|||||||||2
1652190300000|2022-05-10 13:45:00|32.02|31.86|32.04|31.88|32.04|31.88|32.02|31.86|146
1652190310000|2022-05-10 13:45:10|32.05|31.89|32.15|31.99|32.15|31.99|32.05|31.89|18
1652190320000|2022-05-10 13:45:20|32.14|31.98|32.15|31.99|32.15|31.99|32.12|31.96|28
1652190330000|2022-05-10 13:45:30|32.14|31.98|32.15|31.99|32.15|31.99|32.14|31.98|16
1652190340000|2022-05-10 13:45:40|32.2|32.04|32.21|32.05|32.21|32.05|32.16|32|13
1652190350000|2022-05-10 13:45:50|32.23|32.07|32.21|32.05|32.26|32.1|32.21|32.05|69
1652190360000|2022-05-10 13:46:00|32.2|32.04|32.2|32.04|32.21|32.05|32.15|31.99|39
1652190370000|2022-05-10 13:46:10|32.21|32.05|32.21|32.05|32.21|32.05|32.2|32.04|25
1652190380000|2022-05-10 13:46:20|32.25|32.09|32.26|32.1|32.26|32.1|32.21|32.05|35
1652190390000|2022-05-10 13:46:30|32.3|32.14|32.32|32.16|32.32|32.16|32.26|32.1|39
1652190400000|2022-05-10 13:46:40|32.36|32.2|32.34|32.18|32.37|32.21|32.34|32.18|31
1652190410000|2022-05-10 13:46:50|32.32|32.16|32.31|32.15|32.32|32.16|32.31|32.15|51
1652190420000|2022-05-10 13:47:00|32.32|32.16|32.31|32.15|32.32|32.16|32.31|32.15|10
1652190430000|2022-05-10 13:47:10|32.27|32.11|32.26|32.1|32.31|32.15|32.26|32.1|15
1652190440000|2022-05-10 13:47:20|32.29|32.13|32.21|32.05|32.31|32.15|32.2|32.04|29
1652190450000|2022-05-10 13:47:30|32.26|32.1|32.27|32.11|32.27|32.11|32.23|32.07|27
1652190460000|2022-05-10 13:47:40|32.26|32.1|32.26|32.1|32.27|32.11|32.26|32.1|7
1652190470000|2022-05-10 13:47:50|32.27|32.11|32.31|32.15|32.32|32.16|32.27|32.11|17
1652190480000|2022-05-10 13:48:00|32.32|32.16|32.32|32.16|32.36|32.2|32.31|32.15|22
1652190490000|2022-05-10 13:48:10|32.31|32.15|32.31|32.15|32.31|32.15|32.29|32.13|10
1652190500000|2022-05-10 13:48:20|32.29|32.13|32.27|32.11|32.31|32.15|32.26|32.1|5
1652190510000|2022-05-10 13:48:30|32.29|32.13|32.29|32.13|32.32|32.16|32.27|32.11|20
1652190520000|2022-05-10 13:48:40|32.31|32.15|32.26|32.1|32.31|32.15|32.26|32.1|13
1652190530000|2022-05-10 13:48:50|32.27|32.11|32.27|32.11|32.32|32.16|32.27|32.11|39
1652190540000|2022-05-10 13:49:00|32.29|32.13|32.31|32.15|32.32|32.16|32.27|32.11|9
1652190550000|2022-05-10 13:49:10|32.29|32.13|32.29|32.13|32.31|32.15|32.26|32.1|4
1652190560000|2022-05-10 13:49:20|32.31|32.15|32.32|32.16|32.32|32.16|32.29|32.13|14
1652190570000|2022-05-10 13:49:30|32.33|32.17|32.32|32.16|32.33|32.17|32.32|32.16|21
1652190580000|2022-05-10 13:49:40|32.33|32.17|32.32|32.16|32.33|32.17|32.31|32.15|23
1652190590000|2022-05-10 13:49:50|32.33|32.17|32.32|32.16|32.33|32.17|32.32|32.16|19
1652190600000|2022-05-10 13:50:00|32.33|32.17|32.32|32.16|32.33|32.17|32.32|32.16|24
1652190610000|2022-05-10 13:50:10|32.33|32.17|32.27|32.11|32.33|32.17|32.27|32.11|66
1652190620000|2022-05-10 13:50:20|32.32|32.16|32.32|32.16|32.32|32.16|32.31|32.15|24
1652190630000|2022-05-10 13:50:30|32.31|32.15|32.32|32.16|32.33|32.17|32.31|32.15|17
1652190640000|2022-05-10 13:50:40|32.33|32.17|32.32|32.16|32.37|32.21|32.32|32.16|9
1652190650000|2022-05-10 13:50:50|32.31|32.15|32.31|32.15|32.31|32.15|32.27|32.11|15
1652190660000|2022-05-10 13:51:00|32.29|32.13|32.27|32.11|32.32|32.16|32.22|32.06|33
1652190670000|2022-05-10 13:51:10|32.26|32.1|32.32|32.16|32.32|32.16|32.26|32.1|25
1652190680000|2022-05-10 13:51:20|32.28|32.12|32.27|32.11|32.32|32.16|32.27|32.11|22
1652190690000|2022-05-10 13:51:30|32.29|32.13|32.32|32.16|32.32|32.16|32.27|32.11|25
1652190700000|2022-05-10 13:51:40|32.3|32.14|32.26|32.1|32.3|32.14|32.26|32.1|7
1652190710000|2022-05-10 13:51:50|32.23|32.07|32.21|32.05|32.23|32.07|32.21|32.05|11
1652190720000|2022-05-10 13:52:00|32.2|32.04|32.21|32.05|32.22|32.06|32.2|32.04|36
1652190730000|2022-05-10 13:52:10|32.2|32.04|32.15|31.99|32.21|32.05|32.15|31.99|57
1652190740000|2022-05-10 13:52:20|32.16|32|32.15|31.99|32.16|32|32.13|31.97|15
1652190750000|2022-05-10 13:52:30|32.16|32|32.16|32|32.16|32|32.15|31.99|39
1652190760000|2022-05-10 13:52:40|32.15|31.99|32.16|32|32.16|32|32.15|31.99|9
1652190770000|2022-05-10 13:52:50|32.15|31.99|32.16|32|32.16|32|32.11|31.95|20
1652190780000|2022-05-10 13:53:00|32.21|32.05|32.16|32|32.21|32.05|32.11|31.95|41
1652190790000|2022-05-10 13:53:10|32.15|31.99|32.16|32|32.16|32|32.15|31.99|3
1652190800000|2022-05-10 13:53:20|32.15|31.99|32.15|31.99|32.16|32|32.11|31.95|42
1652190810000|2022-05-10 13:53:30|32.13|31.97|32.11|31.95|32.15|31.99|32.1|31.94|39
1652190820000|2022-05-10 13:53:40|32.1|31.94|32.11|31.95|32.11|31.95|32.1|31.94|12
1652190830000|2022-05-10 13:53:50|32.16|32|32.16|32|32.16|32|32.15|31.99|14
1652190840000|2022-05-10 13:54:00|32.15|31.99|32.16|32|32.16|32|32.11|31.95|3
1652190850000|2022-05-10 13:54:10|32.15|31.99|32.11|31.95|32.15|31.99|32.08|31.92|37
1652190860000|2022-05-10 13:54:20|32.16|32|32.16|32|32.16|32|32.13|31.97|3
1652190870000|2022-05-10 13:54:30|32.17|32.01|32.16|32|32.17|32.01|32.11|31.95|19
1652190890000|2022-05-10 13:54:50|32.11|31.95|32.11|31.95|32.13|31.97|32.11|31.95|10
1652190900000|2022-05-10 13:55:00|32.1|31.94|32.06|31.9|32.11|31.95|32.06|31.9|33
1652190910000|2022-05-10 13:55:10|32.05|31.89|32.05|31.89|32.06|31.9|32.02|31.86|33
1652190920000|2022-05-10 13:55:20|32.04|31.88|32.04|31.88|32.05|31.89|32.02|31.86|12
1652190930000|2022-05-10 13:55:30|32.02|31.86|32|31.84|32.04|31.88|31.99|31.83|19
1652190940000|2022-05-10 13:55:40|32.05|31.89|32.05|31.89|32.06|31.9|32.05|31.89|4
1652190950000|2022-05-10 13:55:50|32.06|31.9|32.05|31.89|32.06|31.9|32.05|31.89|17
1652190970000|2022-05-10 13:56:10|32.06|31.9|32.06|31.9|32.06|31.9|32.05|31.89|16
1652190980000|2022-05-10 13:56:20|32.11|31.95|32.1|31.94|32.11|31.95|32.1|31.94|24
1652190990000|2022-05-10 13:56:30|32.11|31.95|32.08|31.92|32.11|31.95|32.05|31.89|8
1652191000000|2022-05-10 13:56:40|32.06|31.9|32|31.84|32.08|31.92|32|31.84|27
1652191010000|2022-05-10 13:56:50|31.99|31.83|31.99|31.83|31.99|31.83|31.95|31.79|44
1652191020000|2022-05-10 13:57:00|32|31.84|31.94|31.78|32|31.84|31.94|31.78|26
1652191030000|2022-05-10 13:57:10|31.95|31.79|31.9|31.74|31.95|31.79|31.9|31.74|18
1652191040000|2022-05-10 13:57:20|31.94|31.78|31.95|31.79|31.95|31.79|31.92|31.76|63
1652191050000|2022-05-10 13:57:30|31.94|31.78|31.95|31.79|32|31.84|31.94|31.78|13
1652191060000|2022-05-10 13:57:40|31.97|31.81|31.95|31.79|31.99|31.83|31.95|31.79|14
1652191070000|2022-05-10 13:57:50|31.94|31.78|31.9|31.74|31.94|31.78|31.9|31.74|59
1652191080000|2022-05-10 13:58:00|31.94|31.78|31.89|31.73|31.94|31.78|31.85|31.69|8
1652191090000|2022-05-10 13:58:10|31.9|31.74|31.89|31.73|31.9|31.74|31.85|31.69|26
1652191100000|2022-05-10 13:58:20|31.9|31.74|31.85|31.69|31.9|31.74|31.85|31.69|21
1652191110000|2022-05-10 13:58:30|31.84|31.68|31.82|31.66|31.84|31.68|31.8|31.64|51
1652191120000|2022-05-10 13:58:40|31.8|31.64|31.79|31.63|31.82|31.66|31.74|31.58|25
1652191130000|2022-05-10 13:58:50|31.78|31.62|31.72|31.56|31.79|31.63|31.72|31.56|19
1652191140000|2022-05-10 13:59:00|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|28
1652191150000|2022-05-10 13:59:10|31.76|31.6|31.79|31.63|31.79|31.63|31.74|31.58|11
1652191160000|2022-05-10 13:59:20|31.78|31.62|31.79|31.63|31.8|31.64|31.78|31.62|17
1652191170000|2022-05-10 13:59:30|31.74|31.58|31.79|31.63|31.8|31.64|31.74|31.58|8
1652191180000|2022-05-10 13:59:40|31.78|31.62|31.74|31.58|31.79|31.63|31.74|31.58|21
1652191190000|2022-05-10 13:59:50|31.75|31.59|31.67|31.51|31.75|31.59|31.65|31.49|18
1652191200000|2022-05-10 14:00:00|31.69|31.53|31.72|31.56|31.74|31.58|31.69|31.53|76
1652191210000|2022-05-10 14:00:10|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|42
1652191220000|2022-05-10 14:00:20|31.75|31.59|31.8|31.64|31.84|31.68|31.74|31.58|35
1652191230000|2022-05-10 14:00:30|31.79|31.63|31.84|31.68|31.85|31.69|31.79|31.63|33
1652191240000|2022-05-10 14:00:40|31.85|31.69|31.89|31.73|31.89|31.73|31.85|31.69|17
1652191250000|2022-05-10 14:00:50|31.9|31.74|31.94|31.78|31.95|31.79|31.9|31.74|30
1652191260000|2022-05-10 14:01:00|31.95|31.79|31.89|31.73|31.95|31.79|31.89|31.73|15
1652191270000|2022-05-10 14:01:10|31.87|31.71|31.85|31.69|31.89|31.73|31.82|31.66|27
1652191280000|2022-05-10 14:01:20|31.84|31.68|31.84|31.68|31.89|31.73|31.82|31.66|17
1652191290000|2022-05-10 14:01:30|31.85|31.69|31.82|31.66|31.89|31.73|31.82|31.66|50
1652191300000|2022-05-10 14:01:40|31.83|31.67|31.87|31.71|31.89|31.73|31.83|31.67|27
1652191310000|2022-05-10 14:01:50|31.88|31.72|31.87|31.71|31.89|31.73|31.85|31.69|2
1652191320000|2022-05-10 14:02:00|31.89|31.73|31.92|31.76|31.94|31.78|31.88|31.72|18
1652191330000|2022-05-10 14:02:10|31.9|31.74|31.89|31.73|31.94|31.78|31.89|31.73|111
1652191340000|2022-05-10 14:02:20|31.88|31.72|31.82|31.66|31.89|31.73|31.82|31.66|33
1652191350000|2022-05-10 14:02:30|31.84|31.68|31.79|31.63|31.84|31.68|31.77|31.61|21
1652191360000|2022-05-10 14:02:40|31.78|31.62|31.75|31.59|31.79|31.63|31.75|31.59|19
1652191370000|2022-05-10 14:02:50|31.77|31.61|31.72|31.56|31.77|31.61|31.72|31.56|3
1652191380000|2022-05-10 14:03:00|31.7|31.54|31.72|31.56|31.72|31.56|31.68|31.52|8
1652191390000|2022-05-10 14:03:10|31.7|31.54|31.67|31.51|31.7|31.54|31.67|31.51|35
1652191400000|2022-05-10 14:03:20|31.68|31.52|31.67|31.51|31.68|31.52|31.67|31.51|51
1652191410000|2022-05-10 14:03:30|||||||||16
1652191420000|2022-05-10 14:03:40|31.69|31.53|31.68|31.52|31.72|31.56|31.67|31.51|13
1652191430000|2022-05-10 14:03:50|31.7|31.54|31.67|31.51|31.72|31.56|31.67|31.51|10
1652191440000|2022-05-10 14:04:00|31.68|31.52|31.68|31.52|31.68|31.52|31.67|31.51|3
1652191450000|2022-05-10 14:04:10|31.69|31.53|31.67|31.51|31.7|31.54|31.67|31.51|6
1652191460000|2022-05-10 14:04:20|31.68|31.52|31.73|31.57|31.74|31.58|31.67|31.51|20
1652191470000|2022-05-10 14:04:30|31.74|31.58|31.74|31.58|31.74|31.58|31.72|31.56|7
1652191480000|2022-05-10 14:04:40|31.73|31.57|31.74|31.58|31.74|31.58|31.73|31.57|2
1652191490000|2022-05-10 14:04:50|31.73|31.57|31.72|31.56|31.74|31.58|31.72|31.56|9
1652191500000|2022-05-10 14:05:00|31.69|31.53|31.67|31.51|31.69|31.53|31.67|31.51|12
1652191510000|2022-05-10 14:05:10|||||||||74
1652191520000|2022-05-10 14:05:20|31.69|31.53|31.68|31.52|31.74|31.58|31.67|31.51|22
1652191530000|2022-05-10 14:05:30|31.67|31.51|31.74|31.58|31.74|31.58|31.67|31.51|18
1652191540000|2022-05-10 14:05:40|31.73|31.57|31.72|31.56|31.74|31.58|31.7|31.54|9
1652191550000|2022-05-10 14:05:50|31.7|31.54|31.69|31.53|31.72|31.56|31.67|31.51|14
1652191560000|2022-05-10 14:06:00|31.7|31.54|31.62|31.46|31.72|31.56|31.62|31.46|48
1652191570000|2022-05-10 14:06:10|31.65|31.49|31.61|31.45|31.67|31.51|31.61|31.45|35
1652191580000|2022-05-10 14:06:20|31.62|31.46|31.62|31.46|31.62|31.46|31.6|31.44|39
1652191590000|2022-05-10 14:06:30|31.61|31.45|31.62|31.46|31.62|31.46|31.59|31.43|14
1652191600000|2022-05-10 14:06:40|31.59|31.43|31.57|31.41|31.62|31.46|31.57|31.41|24
1652191610000|2022-05-10 14:06:50|31.58|31.42|31.57|31.41|31.6|31.44|31.57|31.41|23
1652191620000|2022-05-10 14:07:00|31.59|31.43|31.57|31.41|31.62|31.46|31.52|31.36|114
1652191630000|2022-05-10 14:07:10|||||||||13
1652191640000|2022-05-10 14:07:20|31.56|31.4|31.57|31.41|31.57|31.41|31.56|31.4|6
1652191650000|2022-05-10 14:07:30|31.56|31.4|31.57|31.41|31.57|31.41|31.52|31.36|10
1652191660000|2022-05-10 14:07:40|31.56|31.4|31.52|31.36|31.57|31.41|31.52|31.36|9
1652191670000|2022-05-10 14:07:50|31.54|31.38|31.52|31.36|31.54|31.38|31.52|31.36|7
1652191680000|2022-05-10 14:08:00|||||||||3
1652191690000|2022-05-10 14:08:10|31.54|31.38|31.52|31.36|31.54|31.38|31.52|31.36|0
1652191700000|2022-05-10 14:08:20|31.51|31.35|31.52|31.36|31.52|31.36|31.51|31.35|33
1652191710000|2022-05-10 14:08:30|31.56|31.4|31.54|31.38|31.56|31.4|31.52|31.36|11
1652191720000|2022-05-10 14:08:40|31.52|31.36|31.52|31.36|31.57|31.41|31.52|31.36|7
1652191730000|2022-05-10 14:08:50|31.56|31.4|31.56|31.4|31.56|31.4|31.52|31.36|28
1652191740000|2022-05-10 14:09:00|31.57|31.41|31.57|31.41|31.57|31.41|31.56|31.4|15
1652191750000|2022-05-10 14:09:10|31.59|31.43|31.57|31.41|31.61|31.45|31.57|31.41|13
1652191760000|2022-05-10 14:09:20|31.62|31.46|31.67|31.51|31.69|31.53|31.62|31.46|43
1652191770000|2022-05-10 14:09:30|31.65|31.49|31.67|31.51|31.69|31.53|31.65|31.49|5
1652191780000|2022-05-10 14:09:40|31.69|31.53|31.69|31.53|31.7|31.54|31.69|31.53|30
1652191790000|2022-05-10 14:09:50|31.67|31.51|31.67|31.51|31.69|31.53|31.67|31.51|31
1652191800000|2022-05-10 14:10:00|31.64|31.48|31.62|31.46|31.65|31.49|31.59|31.43|29
1652191810000|2022-05-10 14:10:10|31.6|31.44|31.58|31.42|31.62|31.46|31.58|31.42|24
1652191820000|2022-05-10 14:10:20|31.57|31.41|31.57|31.41|31.62|31.46|31.56|31.4|12
1652191830000|2022-05-10 14:10:30|31.59|31.43|31.64|31.48|31.64|31.48|31.59|31.43|10
1652191840000|2022-05-10 14:10:40|31.62|31.46|31.65|31.49|31.67|31.51|31.62|31.46|25
1652191850000|2022-05-10 14:10:50|31.64|31.48|31.75|31.59|31.75|31.59|31.64|31.48|29
1652191860000|2022-05-10 14:11:00|31.74|31.58|31.74|31.58|31.79|31.63|31.7|31.54|21
1652191870000|2022-05-10 14:11:10|31.72|31.56|31.72|31.56|31.74|31.58|31.72|31.56|9
1652191880000|2022-05-10 14:11:20|31.7|31.54|31.69|31.53|31.7|31.54|31.67|31.51|14
1652191890000|2022-05-10 14:11:30|31.68|31.52|31.7|31.54|31.72|31.56|31.67|31.51|11
1652191900000|2022-05-10 14:11:40|31.72|31.56|31.68|31.52|31.72|31.56|31.67|31.51|30
1652191910000|2022-05-10 14:11:50|31.67|31.51|31.7|31.54|31.72|31.56|31.67|31.51|22
1652191920000|2022-05-10 14:12:00|31.72|31.56|31.67|31.51|31.72|31.56|31.67|31.51|20
1652191930000|2022-05-10 14:12:10|||||||||2
1652191940000|2022-05-10 14:12:20|31.69|31.53|31.67|31.51|31.72|31.56|31.67|31.51|9
1652191950000|2022-05-10 14:12:30|31.69|31.53|31.72|31.56|31.72|31.56|31.69|31.53|7
1652191960000|2022-05-10 14:12:40|31.74|31.58|31.79|31.63|31.79|31.63|31.72|31.56|49
1652191970000|2022-05-10 14:12:50|31.74|31.58|31.74|31.58|31.79|31.63|31.74|31.58|10
1652191980000|2022-05-10 14:13:00|31.77|31.61|31.79|31.63|31.8|31.64|31.74|31.58|23
1652191990000|2022-05-10 14:13:10|31.8|31.64|31.79|31.63|31.8|31.64|31.79|31.63|1
1652192000000|2022-05-10 14:13:20|31.8|31.64|31.8|31.64|31.8|31.64|31.8|31.64|16
1652192010000|2022-05-10 14:13:30|31.84|31.68|31.79|31.63|31.85|31.69|31.77|31.61|19
1652192020000|2022-05-10 14:13:40|31.77|31.61|31.79|31.63|31.79|31.63|31.74|31.58|50
1652192030000|2022-05-10 14:13:50|31.8|31.64|31.79|31.63|31.8|31.64|31.79|31.63|69
1652192040000|2022-05-10 14:14:00|31.77|31.61|31.69|31.53|31.77|31.61|31.67|31.51|65
1652192050000|2022-05-10 14:14:10|31.67|31.51|31.67|31.51|31.69|31.53|31.67|31.51|23
1652192060000|2022-05-10 14:14:20|31.69|31.53|31.73|31.57|31.74|31.58|31.69|31.53|36
1652192070000|2022-05-10 14:14:30|31.72|31.56|31.72|31.56|31.72|31.56|31.67|31.51|8
1652192080000|2022-05-10 14:14:40|31.7|31.54|31.72|31.56|31.72|31.56|31.67|31.51|4
1652192090000|2022-05-10 14:14:50|31.74|31.58|31.79|31.63|31.79|31.63|31.72|31.56|28
1652192100000|2022-05-10 14:15:00|31.77|31.61|31.74|31.58|31.77|31.61|31.74|31.58|13
1652192110000|2022-05-10 14:15:10|31.7|31.54|31.74|31.58|31.74|31.58|31.7|31.54|19
1652192120000|2022-05-10 14:15:20|31.73|31.57|31.72|31.56|31.74|31.58|31.7|31.54|9
1652192130000|2022-05-10 14:15:30|31.69|31.53|31.69|31.53|31.69|31.53|31.67|31.51|37
1652192140000|2022-05-10 14:15:40|31.68|31.52|31.7|31.54|31.7|31.54|31.68|31.52|2
1652192150000|2022-05-10 14:15:50|31.73|31.57|31.69|31.53|31.74|31.58|31.69|31.53|15
1652192160000|2022-05-10 14:16:00|31.67|31.51|31.69|31.53|31.74|31.58|31.67|31.51|15
1652192170000|2022-05-10 14:16:10|31.68|31.52|31.69|31.53|31.69|31.53|31.67|31.51|15
1652192180000|2022-05-10 14:16:20|31.67|31.51|31.67|31.51|31.69|31.53|31.67|31.51|14
1652192190000|2022-05-10 14:16:30|31.68|31.52|31.69|31.53|31.69|31.53|31.68|31.52|22
1652192200000|2022-05-10 14:16:40|31.74|31.58|31.74|31.58|31.79|31.63|31.72|31.56|52
1652192210000|2022-05-10 14:16:50|31.75|31.59|31.74|31.58|31.75|31.59|31.69|31.53|38
1652192220000|2022-05-10 14:17:00|31.75|31.59|31.74|31.58|31.79|31.63|31.74|31.58|13
1652192230000|2022-05-10 14:17:10|31.75|31.59|31.74|31.58|31.77|31.61|31.74|31.58|5
1652192240000|2022-05-10 14:17:20|31.75|31.59|31.75|31.59|31.79|31.63|31.75|31.59|7
1652192250000|2022-05-10 14:17:30|31.77|31.61|31.77|31.61|31.8|31.64|31.75|31.59|12
1652192260000|2022-05-10 14:17:40|31.75|31.59|31.74|31.58|31.79|31.63|31.72|31.56|7
1652192270000|2022-05-10 14:17:50|31.7|31.54|31.69|31.53|31.74|31.58|31.69|31.53|30
1652192280000|2022-05-10 14:18:00|31.7|31.54|31.74|31.58|31.75|31.59|31.69|31.53|7
1652192290000|2022-05-10 14:18:10|31.75|31.59|31.7|31.54|31.75|31.59|31.69|31.53|25
1652192300000|2022-05-10 14:18:20|31.69|31.53|31.69|31.53|31.74|31.58|31.69|31.53|21
1652192310000|2022-05-10 14:18:30|31.7|31.54|31.74|31.58|31.77|31.61|31.7|31.54|15
1652192320000|2022-05-10 14:18:40|31.75|31.59|31.74|31.58|31.75|31.59|31.74|31.58|2
1652192330000|2022-05-10 14:18:50|31.72|31.56|31.75|31.59|31.75|31.59|31.72|31.56|6
1652192340000|2022-05-10 14:19:00|31.74|31.58|31.74|31.58|31.75|31.59|31.74|31.58|35
1652192350000|2022-05-10 14:19:10|31.75|31.59|31.75|31.59|31.8|31.64|31.74|31.58|20
1652192360000|2022-05-10 14:19:20|31.77|31.61|31.75|31.59|31.8|31.64|31.75|31.59|3
1652192370000|2022-05-10 14:19:30|31.74|31.58|31.8|31.64|31.8|31.64|31.74|31.58|14
1652192380000|2022-05-10 14:19:40|31.78|31.62|31.75|31.59|31.8|31.64|31.75|31.59|4
1652192390000|2022-05-10 14:19:50|31.74|31.58|31.74|31.58|31.75|31.59|31.74|31.58|14
1652192400000|2022-05-10 14:20:00|31.75|31.59|31.75|31.59|31.77|31.61|31.74|31.58|35
1652192410000|2022-05-10 14:20:10|31.74|31.58|31.74|31.58|31.75|31.59|31.69|31.53|19
1652192420000|2022-05-10 14:20:20|31.75|31.59|31.78|31.62|31.8|31.64|31.74|31.58|10
1652192430000|2022-05-10 14:20:30|31.77|31.61|31.8|31.64|31.8|31.64|31.75|31.59|6
1652192440000|2022-05-10 14:20:40|31.77|31.61|31.75|31.59|31.8|31.64|31.75|31.59|16
1652192450000|2022-05-10 14:20:50|31.77|31.61|31.69|31.53|31.78|31.62|31.69|31.53|57
1652192460000|2022-05-10 14:21:00|31.68|31.52|31.69|31.53|31.69|31.53|31.64|31.48|22
1652192470000|2022-05-10 14:21:10|31.67|31.51|31.72|31.56|31.75|31.59|31.67|31.51|27
1652192480000|2022-05-10 14:21:20|31.7|31.54|31.7|31.54|31.72|31.56|31.7|31.54|3
1652192490000|2022-05-10 14:21:30|31.74|31.58|31.75|31.59|31.75|31.59|31.7|31.54|119
1652192500000|2022-05-10 14:21:40|31.76|31.6|31.75|31.59|31.76|31.6|31.75|31.59|29
1652192510000|2022-05-10 14:21:50|31.76|31.6|31.73|31.57|31.76|31.6|31.73|31.57|5
1652192520000|2022-05-10 14:22:00|31.71|31.55|31.76|31.6|31.76|31.6|31.7|31.54|21
1652192530000|2022-05-10 14:22:10|31.8|31.64|31.78|31.62|31.81|31.65|31.76|31.6|10
1652192540000|2022-05-10 14:22:20|31.76|31.6|31.81|31.65|31.86|31.7|31.76|31.6|38
1652192550000|2022-05-10 14:22:30|31.8|31.64|31.8|31.64|31.81|31.65|31.78|31.62|7
1652192560000|2022-05-10 14:22:40|31.76|31.6|31.81|31.65|31.81|31.65|31.76|31.6|9
1652192570000|2022-05-10 14:22:50|31.83|31.67|31.83|31.67|31.86|31.7|31.81|31.65|23
1652192580000|2022-05-10 14:23:00|31.86|31.7|31.87|31.71|31.91|31.75|31.81|31.65|74
1652192590000|2022-05-10 14:23:10|31.86|31.7|31.86|31.7|31.87|31.71|31.86|31.7|15
1652192600000|2022-05-10 14:23:20|31.87|31.71|31.86|31.7|31.87|31.71|31.86|31.7|35
1652192610000|2022-05-10 14:23:30|31.81|31.65|31.86|31.7|31.86|31.7|31.81|31.65|12
1652192620000|2022-05-10 14:23:40|31.87|31.71|31.86|31.7|31.87|31.71|31.86|31.7|15
1652192630000|2022-05-10 14:23:50|31.85|31.69|31.85|31.69|31.86|31.7|31.83|31.67|15
1652192640000|2022-05-10 14:24:00|31.83|31.67|31.8|31.64|31.85|31.69|31.79|31.63|30
1652192650000|2022-05-10 14:24:10|31.81|31.65|31.81|31.65|31.85|31.69|31.8|31.64|25
1652192660000|2022-05-10 14:24:20|31.83|31.67|31.8|31.64|31.85|31.69|31.8|31.64|2
1652192670000|2022-05-10 14:24:30|31.78|31.62|31.78|31.62|31.8|31.64|31.78|31.62|19
1652192680000|2022-05-10 14:24:40|31.77|31.61|31.75|31.59|31.79|31.63|31.73|31.57|23
1652192690000|2022-05-10 14:24:50|31.77|31.61|31.75|31.59|31.77|31.61|31.75|31.59|4
1652192700000|2022-05-10 14:25:00|31.79|31.63|31.8|31.64|31.81|31.65|31.75|31.59|16
1652192710000|2022-05-10 14:25:10|31.81|31.65|31.8|31.64|31.85|31.69|31.8|31.64|25
1652192720000|2022-05-10 14:25:20|31.79|31.63|31.78|31.62|31.8|31.64|31.75|31.59|12
1652192730000|2022-05-10 14:25:30|31.77|31.61|31.85|31.69|31.85|31.69|31.75|31.59|23
1652192740000|2022-05-10 14:25:40|31.8|31.64|31.8|31.64|31.84|31.68|31.8|31.64|13
1652192750000|2022-05-10 14:25:50|31.79|31.63|31.78|31.62|31.79|31.63|31.78|31.62|11
1652192760000|2022-05-10 14:26:00|31.77|31.61|31.78|31.62|31.8|31.64|31.73|31.57|15
1652192770000|2022-05-10 14:26:10|31.77|31.61|31.8|31.64|31.8|31.64|31.77|31.61|14
1652192780000|2022-05-10 14:26:20|||||||||3
1652192790000|2022-05-10 14:26:30|31.81|31.65|31.86|31.7|31.86|31.7|31.8|31.64|43
1652192800000|2022-05-10 14:26:40|31.87|31.71|31.91|31.75|31.91|31.75|31.87|31.71|33
1652192810000|2022-05-10 14:26:50|31.9|31.74|31.86|31.7|31.91|31.75|31.86|31.7|26
1652192820000|2022-05-10 14:27:00|31.88|31.72|31.91|31.75|31.91|31.75|31.86|31.7|11
1652192830000|2022-05-10 14:27:10|31.92|31.76|31.92|31.76|31.96|31.8|31.91|31.75|34
1652192840000|2022-05-10 14:27:20|31.96|31.8|31.96|31.8|31.96|31.8|31.91|31.75|14
1652192850000|2022-05-10 14:27:30|31.97|31.81|32.06|31.9|32.06|31.9|31.96|31.8|24
1652192860000|2022-05-10 14:27:40|32.04|31.88|32.06|31.9|32.06|31.9|32.02|31.86|0
1652192870000|2022-05-10 14:27:50|32.04|31.88|32.07|31.91|32.07|31.91|32.04|31.88|10
1652192880000|2022-05-10 14:28:00|32.06|31.9|32.12|31.96|32.12|31.96|32.06|31.9|34
1652192890000|2022-05-10 14:28:10|32.14|31.98|32.06|31.9|32.14|31.98|32.06|31.9|20
1652192900000|2022-05-10 14:28:20|32.07|31.91|32.06|31.9|32.09|31.93|32.06|31.9|20
1652192910000|2022-05-10 14:28:30|32.07|31.91|32.07|31.91|32.11|31.95|32.07|31.91|2
1652192920000|2022-05-10 14:28:40|32.06|31.9|32.11|31.95|32.11|31.95|32.06|31.9|8
1652192930000|2022-05-10 14:28:50|32.09|31.93|32.09|31.93|32.11|31.95|32.09|31.93|1
1652192940000|2022-05-10 14:29:00|32.07|31.91|32.07|31.91|32.09|31.93|32.06|31.9|27
1652192950000|2022-05-10 14:29:10|32.06|31.9|32.06|31.9|32.07|31.91|32.04|31.88|19
1652192960000|2022-05-10 14:29:20|32.04|31.88|32.01|31.85|32.06|31.9|32.01|31.85|33
1652192970000|2022-05-10 14:29:30|32.02|31.86|32.02|31.86|32.04|31.88|32.02|31.86|6
1652192980000|2022-05-10 14:29:40|32.04|31.88|32.01|31.85|32.04|31.88|32.01|31.85|4
1652192990000|2022-05-10 14:29:50|32.02|31.86|32.01|31.85|32.04|31.88|32.01|31.85|9
1652193000000|2022-05-10 14:30:00|32.02|31.86|32.01|31.85|32.02|31.86|32.01|31.85|37
1652193010000|2022-05-10 14:30:10|32.02|31.86|32|31.84|32.02|31.86|32|31.84|36
1652193020000|2022-05-10 14:30:20|32.01|31.85|32.02|31.86|32.02|31.86|32.01|31.85|22
1652193030000|2022-05-10 14:30:30|32.04|31.88|32.02|31.86|32.07|31.91|32.02|31.86|9
1652193040000|2022-05-10 14:30:40|32.04|31.88|32.02|31.86|32.06|31.9|32.02|31.86|1
1652193050000|2022-05-10 14:30:50|32.01|31.85|32.02|31.86|32.02|31.86|32.01|31.85|16
1652193060000|2022-05-10 14:31:00|32.01|31.85|31.97|31.81|32.01|31.85|31.95|31.79|27
1652193070000|2022-05-10 14:31:10|31.98|31.82|32.01|31.85|32.06|31.9|31.98|31.82|25
1652193080000|2022-05-10 14:31:20|31.96|31.8|32.01|31.85|32.01|31.85|31.96|31.8|24
1652193090000|2022-05-10 14:31:30|32|31.84|32.06|31.9|32.06|31.9|31.98|31.82|10
1652193100000|2022-05-10 14:31:40|32.02|31.86|32.06|31.9|32.06|31.9|32.01|31.85|5
1652193110000|2022-05-10 14:31:50|32.04|31.88|32.03|31.87|32.05|31.89|32.01|31.85|7
1652193120000|2022-05-10 14:32:00|32.05|31.89|32.01|31.85|32.06|31.9|32.01|31.85|20
1652193130000|2022-05-10 14:32:10|32.02|31.86|32.06|31.9|32.06|31.9|32.02|31.86|5
1652193140000|2022-05-10 14:32:20|32.04|31.88|32.06|31.9|32.06|31.9|32.02|31.86|1
1652193150000|2022-05-10 14:32:30|32.04|31.88|32.01|31.85|32.06|31.9|32.01|31.85|45
1652193160000|2022-05-10 14:32:40|32|31.84|31.96|31.8|32|31.84|31.95|31.79|22
1652193170000|2022-05-10 14:32:50|31.95|31.79|31.96|31.8|31.96|31.8|31.95|31.79|15
1652193180000|2022-05-10 14:33:00|31.95|31.79|31.95|31.79|31.96|31.8|31.9|31.74|22
1652193190000|2022-05-10 14:33:10|31.96|31.8|32.01|31.85|32.01|31.85|31.95|31.79|34
1652193200000|2022-05-10 14:33:20|32|31.84|32.01|31.85|32.01|31.85|32|31.84|12
1652193210000|2022-05-10 14:33:30|32|31.84|32.03|31.87|32.05|31.89|32|31.84|9
1652193220000|2022-05-10 14:33:40|32.05|31.89|32.06|31.9|32.06|31.9|32.05|31.89|10
1652193230000|2022-05-10 14:33:50|32.05|31.89|32.11|31.95|32.11|31.95|32.05|31.89|8
1652193240000|2022-05-10 14:34:00|||||||||4
1652193250000|2022-05-10 14:34:10|32.12|31.96|32.09|31.93|32.12|31.96|32.06|31.9|32
1652193260000|2022-05-10 14:34:20|32.08|31.92|32.11|31.95|32.11|31.95|32.06|31.9|18
1652193270000|2022-05-10 14:34:30|32.1|31.94|32.06|31.9|32.11|31.95|32.06|31.9|10
1652193280000|2022-05-10 14:34:40|32.08|31.92|32.1|31.94|32.1|31.94|32.06|31.9|2
1652193290000|2022-05-10 14:34:50|32.11|31.95|32.1|31.94|32.11|31.95|32.06|31.9|9
1652193300000|2022-05-10 14:35:00|32.06|31.9|32.11|31.95|32.11|31.95|32.06|31.9|16
1652193310000|2022-05-10 14:35:10|||||||||3
1652193320000|2022-05-10 14:35:20|32.08|31.92|32.11|31.95|32.11|31.95|32.06|31.9|8
1652193330000|2022-05-10 14:35:30|32.08|31.92|32.06|31.9|32.1|31.94|32.06|31.9|21
1652193340000|2022-05-10 14:35:40|32.05|31.89|32.08|31.92|32.1|31.94|32.05|31.89|6
1652193350000|2022-05-10 14:35:50|32.06|31.9|32.06|31.9|32.11|31.95|32.06|31.9|0
1652193360000|2022-05-10 14:36:00|32.11|31.95|32.06|31.9|32.11|31.95|32.06|31.9|18
1652193370000|2022-05-10 14:36:10|32.07|31.91|32.06|31.9|32.07|31.91|32.06|31.9|15
1652193380000|2022-05-10 14:36:20|32.05|31.89|32.06|31.9|32.06|31.9|32.05|31.89|33
1652193390000|2022-05-10 14:36:30|32.07|31.91|32.07|31.91|32.09|31.93|32.06|31.9|4
1652193400000|2022-05-10 14:36:40|32.06|31.9|32.07|31.91|32.09|31.93|32.06|31.9|6
1652193410000|2022-05-10 14:36:50|32.09|31.93|32.06|31.9|32.11|31.95|32.06|31.9|21
1652193420000|2022-05-10 14:37:00|32.01|31.85|32.04|31.88|32.06|31.9|32.01|31.85|24
1652193430000|2022-05-10 14:37:10|32.06|31.9|32.07|31.91|32.07|31.91|32.06|31.9|4
1652193440000|2022-05-10 14:37:20|32.11|31.95|32.07|31.91|32.11|31.95|32.07|31.91|20
1652193450000|2022-05-10 14:37:30|32.06|31.9|32.06|31.9|32.06|31.9|32.02|31.86|8
1652193460000|2022-05-10 14:37:40|32.07|31.91|32.12|31.96|32.12|31.96|32.07|31.91|17
1652193470000|2022-05-10 14:37:50|32.09|31.93|32.11|31.95|32.12|31.96|32.07|31.91|60
1652193480000|2022-05-10 14:38:00|32.07|31.91|32.07|31.91|32.09|31.93|32.06|31.9|21
1652193490000|2022-05-10 14:38:10|32.11|31.95|32.12|31.96|32.12|31.96|32.07|31.91|4
1652193500000|2022-05-10 14:38:20|32.11|31.95|32.11|31.95|32.12|31.96|32.11|31.95|20
1652193510000|2022-05-10 14:38:30|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|0
1652193520000|2022-05-10 14:38:40|32.17|32.01|32.17|32.01|32.17|32.01|32.15|31.99|7
1652193530000|2022-05-10 14:38:50|||||||||6
1652193540000|2022-05-10 14:39:00|32.18|32.02|32.17|32.01|32.18|32.02|32.17|32.01|21
1652193550000|2022-05-10 14:39:10|32.18|32.02|32.22|32.06|32.22|32.06|32.17|32.01|4
1652193560000|2022-05-10 14:39:20|32.21|32.05|32.19|32.03|32.21|32.05|32.17|32.01|25
1652193570000|2022-05-10 14:39:30|32.17|32.01|32.22|32.06|32.22|32.06|32.17|32.01|0
1652193580000|2022-05-10 14:39:40|||||||||3
1652193590000|2022-05-10 14:39:50|32.23|32.07|32.22|32.06|32.23|32.07|32.22|32.06|25
1652193600000|2022-05-10 14:40:00|32.23|32.07|32.23|32.07|32.23|32.07|32.22|32.06|6
1652193610000|2022-05-10 14:40:10|32.22|32.06|32.23|32.07|32.23|32.07|32.22|32.06|14
1652193620000|2022-05-10 14:40:20|32.22|32.06|32.23|32.07|32.23|32.07|32.22|32.06|8
1652193630000|2022-05-10 14:40:30|32.22|32.06|32.22|32.06|32.23|32.07|32.22|32.06|5
1652193640000|2022-05-10 14:40:40|32.23|32.07|32.23|32.07|32.23|32.07|32.23|32.07|2
1652193650000|2022-05-10 14:40:50|32.24|32.08|32.28|32.12|32.29|32.13|32.24|32.08|12
1652193660000|2022-05-10 14:41:00|32.29|32.13|32.29|32.13|32.29|32.13|32.28|32.12|12
1652193670000|2022-05-10 14:41:10|32.31|32.15|32.29|32.13|32.33|32.17|32.29|32.13|8
1652193680000|2022-05-10 14:41:20|||||||||3
1652193690000|2022-05-10 14:41:30|32.33|32.17|32.34|32.18|32.35|32.19|32.33|32.17|51
1652193700000|2022-05-10 14:41:40|32.33|32.17|32.34|32.18|32.34|32.18|32.33|32.17|12
1652193710000|2022-05-10 14:41:50|32.33|32.17|32.33|32.17|32.34|32.18|32.33|32.17|7
1652193720000|2022-05-10 14:42:00|32.34|32.18|32.33|32.17|32.34|32.18|32.33|32.17|16
1652193730000|2022-05-10 14:42:10|32.34|32.18|32.34|32.18|32.38|32.22|32.34|32.18|2
1652193740000|2022-05-10 14:42:20|32.38|32.22|32.39|32.23|32.41|32.25|32.34|32.18|6
1652193750000|2022-05-10 14:42:30|32.41|32.25|32.41|32.25|32.41|32.25|32.39|32.23|12
1652193760000|2022-05-10 14:42:40|32.39|32.23|32.44|32.28|32.44|32.28|32.39|32.23|10
1652193770000|2022-05-10 14:42:50|||||||||2
1652193780000|2022-05-10 14:43:00|32.43|32.27|32.44|32.28|32.44|32.28|32.43|32.27|7
1652193790000|2022-05-10 14:43:10|32.43|32.27|32.47|32.31|32.49|32.33|32.43|32.27|22
1652193800000|2022-05-10 14:43:20|32.49|32.33|32.44|32.28|32.49|32.33|32.44|32.28|20
1652193810000|2022-05-10 14:43:30|||||||||11
1652193820000|2022-05-10 14:43:40|32.45|32.29|32.44|32.28|32.45|32.29|32.44|32.28|9
1652193830000|2022-05-10 14:43:50|32.39|32.23|32.39|32.23|32.41|32.25|32.38|32.22|79
1652193840000|2022-05-10 14:44:00|32.42|32.26|32.39|32.23|32.44|32.28|32.39|32.23|46
1652193850000|2022-05-10 14:44:10|32.38|32.22|32.39|32.23|32.39|32.23|32.38|32.22|27
1652193860000|2022-05-10 14:44:20|32.4|32.24|32.4|32.24|32.44|32.28|32.39|32.23|14
1652193870000|2022-05-10 14:44:30|32.44|32.28|32.4|32.24|32.45|32.29|32.4|32.24|30
1652193880000|2022-05-10 14:44:40|32.39|32.23|32.39|32.23|32.39|32.23|32.35|32.19|9
1652193890000|2022-05-10 14:44:50|32.37|32.21|32.34|32.18|32.39|32.23|32.34|32.18|15
1652193900000|2022-05-10 14:45:00|32.35|32.19|32.4|32.24|32.4|32.24|32.35|32.19|10
1652193910000|2022-05-10 14:45:10|32.38|32.22|32.36|32.2|32.4|32.24|32.35|32.19|14
1652193920000|2022-05-10 14:45:20|32.35|32.19|32.4|32.24|32.41|32.25|32.35|32.19|5
1652193930000|2022-05-10 14:45:30|32.41|32.25|32.41|32.25|32.45|32.29|32.4|32.24|20
1652193940000|2022-05-10 14:45:40|32.43|32.27|32.41|32.25|32.46|32.3|32.41|32.25|15
1652193950000|2022-05-10 14:45:50|32.4|32.24|32.4|32.24|32.41|32.25|32.4|32.24|7
1652193960000|2022-05-10 14:46:00|32.38|32.22|32.41|32.25|32.41|32.25|32.36|32.2|4
1652193970000|2022-05-10 14:46:10|32.4|32.24|32.41|32.25|32.41|32.25|32.4|32.24|11
1652193980000|2022-05-10 14:46:20|32.42|32.26|32.46|32.3|32.46|32.3|32.42|32.26|8
1652193990000|2022-05-10 14:46:30|32.48|32.32|32.46|32.3|32.48|32.32|32.46|32.3|22
1652194000000|2022-05-10 14:46:40|32.47|32.31|32.48|32.32|32.48|32.32|32.46|32.3|16
1652194010000|2022-05-10 14:46:50|32.47|32.31|32.46|32.3|32.48|32.32|32.46|32.3|31
1652194020000|2022-05-10 14:47:00|32.43|32.27|32.41|32.25|32.46|32.3|32.41|32.25|58
1652194030000|2022-05-10 14:47:10|32.43|32.27|32.48|32.32|32.48|32.32|32.42|32.26|17
1652194040000|2022-05-10 14:47:20|32.51|32.35|32.48|32.32|32.51|32.35|32.48|32.32|5
1652194050000|2022-05-10 14:47:30|||||||||1
1652194060000|2022-05-10 14:47:40|32.51|32.35|32.52|32.36|32.53|32.37|32.51|32.35|20
1652194070000|2022-05-10 14:47:50|32.53|32.37|32.54|32.38|32.58|32.42|32.51|32.35|66
1652194080000|2022-05-10 14:48:00|32.53|32.37|32.53|32.37|32.54|32.38|32.53|32.37|18
1652194090000|2022-05-10 14:48:10|32.54|32.38|32.54|32.38|32.56|32.4|32.53|32.37|4
1652194100000|2022-05-10 14:48:20|32.56|32.4|32.58|32.42|32.58|32.42|32.56|32.4|7
1652194110000|2022-05-10 14:48:30|32.59|32.43|32.59|32.43|32.59|32.43|32.58|32.42|15
1652194120000|2022-05-10 14:48:40|32.61|32.45|32.65|32.49|32.65|32.49|32.59|32.43|34
1652194130000|2022-05-10 14:48:50|32.69|32.53|32.7|32.54|32.7|32.54|32.69|32.53|30
1652194140000|2022-05-10 14:49:00|32.69|32.53|32.72|32.56|32.72|32.56|32.69|32.53|22
1652194150000|2022-05-10 14:49:10|32.7|32.54|32.74|32.58|32.75|32.59|32.7|32.54|28
1652194160000|2022-05-10 14:49:20|32.7|32.54|32.74|32.58|32.74|32.58|32.7|32.54|16
1652194170000|2022-05-10 14:49:30|32.72|32.56|32.7|32.54|32.72|32.56|32.69|32.53|11
1652194180000|2022-05-10 14:49:40|32.69|32.53|32.69|32.53|32.69|32.53|32.65|32.49|8
1652194190000|2022-05-10 14:49:50|32.7|32.54|32.69|32.53|32.74|32.58|32.69|32.53|21
1652194200000|2022-05-10 14:50:00|32.7|32.54|32.75|32.59|32.75|32.59|32.7|32.54|20
1652194210000|2022-05-10 14:50:10|32.76|32.6|32.76|32.6|32.78|32.62|32.75|32.59|9
1652194220000|2022-05-10 14:50:20|32.75|32.59|32.85|32.69|32.85|32.69|32.75|32.59|33
1652194230000|2022-05-10 14:50:30|32.86|32.7|32.86|32.7|32.86|32.7|32.83|32.67|14
1652194240000|2022-05-10 14:50:40|||||||||28
1652194250000|2022-05-10 14:50:50|32.87|32.71|32.86|32.7|32.91|32.75|32.86|32.7|51
1652194260000|2022-05-10 14:51:00|32.85|32.69|32.85|32.69|32.86|32.7|32.85|32.69|29
1652194270000|2022-05-10 14:51:10|32.81|32.65|32.81|32.65|32.85|32.69|32.81|32.65|9
1652194280000|2022-05-10 14:51:20|32.8|32.64|32.75|32.59|32.8|32.64|32.75|32.59|51
1652194290000|2022-05-10 14:51:30|32.77|32.61|32.75|32.59|32.8|32.64|32.75|32.59|15
1652194300000|2022-05-10 14:51:40|32.77|32.61|32.75|32.59|32.8|32.64|32.75|32.59|17
1652194310000|2022-05-10 14:51:50|32.74|32.58|32.71|32.55|32.75|32.59|32.69|32.53|34
1652194320000|2022-05-10 14:52:00|32.74|32.58|32.71|32.55|32.74|32.58|32.69|32.53|26
1652194330000|2022-05-10 14:52:10|32.74|32.58|32.69|32.53|32.74|32.58|32.68|32.52|26
1652194340000|2022-05-10 14:52:20|32.68|32.52|32.69|32.53|32.71|32.55|32.68|32.52|13
1652194350000|2022-05-10 14:52:30|32.71|32.55|32.75|32.59|32.77|32.61|32.71|32.55|23
1652194360000|2022-05-10 14:52:40|32.74|32.58|32.75|32.59|32.75|32.59|32.74|32.58|17
1652194370000|2022-05-10 14:52:50|32.74|32.58|32.74|32.58|32.75|32.59|32.74|32.58|7
1652194380000|2022-05-10 14:53:00|32.75|32.59|32.75|32.59|32.79|32.63|32.74|32.58|7
1652194390000|2022-05-10 14:53:10|||||||||1
1652194400000|2022-05-10 14:53:20|32.74|32.58|32.75|32.59|32.75|32.59|32.72|32.56|22
1652194410000|2022-05-10 14:53:30|32.74|32.58|32.72|32.56|32.74|32.58|32.69|32.53|40
1652194420000|2022-05-10 14:53:40|32.74|32.58|32.74|32.58|32.74|32.58|32.69|32.53|6
1652194430000|2022-05-10 14:53:50|32.73|32.57|32.74|32.58|32.74|32.58|32.73|32.57|52
1652194440000|2022-05-10 14:54:00|32.73|32.57|32.68|32.52|32.74|32.58|32.68|32.52|27
1652194450000|2022-05-10 14:54:10|32.63|32.47|32.63|32.47|32.68|32.52|32.63|32.47|56
1652194460000|2022-05-10 14:54:20|32.66|32.5|32.64|32.48|32.68|32.52|32.63|32.47|22
1652194470000|2022-05-10 14:54:30|32.63|32.47|32.63|32.47|32.63|32.47|32.61|32.45|16
1652194480000|2022-05-10 14:54:40|32.62|32.46|32.64|32.48|32.64|32.48|32.61|32.45|26
1652194490000|2022-05-10 14:54:50|32.66|32.5|32.64|32.48|32.66|32.5|32.63|32.47|2
1652194500000|2022-05-10 14:55:00|32.66|32.5|32.68|32.52|32.73|32.57|32.66|32.5|17
1652194510000|2022-05-10 14:55:10|32.69|32.53|32.79|32.63|32.79|32.63|32.68|32.52|22
1652194520000|2022-05-10 14:55:20|32.78|32.62|32.79|32.63|32.79|32.63|32.74|32.58|9
1652194530000|2022-05-10 14:55:30|32.78|32.62|32.78|32.62|32.79|32.63|32.74|32.58|20
1652194540000|2022-05-10 14:55:40|32.79|32.63|32.78|32.62|32.79|32.63|32.74|32.58|8
1652194550000|2022-05-10 14:55:50|32.79|32.63|32.76|32.6|32.79|32.63|32.74|32.58|19
1652194560000|2022-05-10 14:56:00|32.78|32.62|32.76|32.6|32.78|32.62|32.73|32.57|7
1652194570000|2022-05-10 14:56:10|32.78|32.62|32.73|32.57|32.78|32.62|32.66|32.5|31
1652194580000|2022-05-10 14:56:20|32.74|32.58|32.73|32.57|32.74|32.58|32.73|32.57|11
1652194590000|2022-05-10 14:56:30|32.74|32.58|32.73|32.57|32.78|32.62|32.73|32.57|5
1652194600000|2022-05-10 14:56:40|32.74|32.58|32.68|32.52|32.74|32.58|32.68|32.52|11
1652194610000|2022-05-10 14:56:50|32.69|32.53|32.69|32.53|32.73|32.57|32.69|32.53|10
1652194620000|2022-05-10 14:57:00|32.72|32.56|32.71|32.55|32.73|32.57|32.68|32.52|17
1652194630000|2022-05-10 14:57:10|32.68|32.52|32.73|32.57|32.74|32.58|32.68|32.52|13
1652194640000|2022-05-10 14:57:20|32.74|32.58|32.73|32.57|32.74|32.58|32.71|32.55|2
1652194650000|2022-05-10 14:57:30|32.74|32.58|32.73|32.57|32.76|32.6|32.73|32.57|13
1652194660000|2022-05-10 14:57:40|32.74|32.58|32.71|32.55|32.74|32.58|32.71|32.55|8
1652194670000|2022-05-10 14:57:50|32.68|32.52|32.68|32.52|32.71|32.55|32.66|32.5|4
1652194680000|2022-05-10 14:58:00|32.66|32.5|32.66|32.5|32.66|32.5|32.61|32.45|9
1652194690000|2022-05-10 14:58:10|32.65|32.49|32.66|32.5|32.66|32.5|32.63|32.47|13
1652194700000|2022-05-10 14:58:20|32.68|32.52|32.68|32.52|32.69|32.53|32.68|32.52|19
1652194710000|2022-05-10 14:58:30|32.69|32.53|32.66|32.5|32.69|32.53|32.63|32.47|13
1652194720000|2022-05-10 14:58:40|32.64|32.48|32.66|32.5|32.66|32.5|32.64|32.48|1
1652194730000|2022-05-10 14:58:50|32.64|32.48|32.61|32.45|32.66|32.5|32.61|32.45|3
1652194740000|2022-05-10 14:59:00|32.64|32.48|32.68|32.52|32.68|32.52|32.64|32.48|17
1652194750000|2022-05-10 14:59:10|32.69|32.53|32.73|32.57|32.73|32.57|32.68|32.52|18
1652194760000|2022-05-10 14:59:20|32.74|32.58|32.79|32.63|32.81|32.65|32.74|32.58|13
1652194770000|2022-05-10 14:59:30|32.83|32.67|32.79|32.63|32.84|32.68|32.79|32.63|8
1652194780000|2022-05-10 14:59:40|32.78|32.62|32.79|32.63|32.79|32.63|32.78|32.62|8
1652194790000|2022-05-10 14:59:50|32.78|32.62|32.79|32.63|32.79|32.63|32.74|32.58|8
1652194800000|2022-05-10 15:00:00|32.84|32.68|32.79|32.63|32.84|32.68|32.79|32.63|46
1652194810000|2022-05-10 15:00:10|32.8|32.64|32.82|32.66|32.84|32.68|32.8|32.64|6
1652194820000|2022-05-10 15:00:20|32.8|32.64|32.76|32.6|32.84|32.68|32.74|32.58|11
1652194830000|2022-05-10 15:00:30|32.78|32.62|32.79|32.63|32.8|32.64|32.76|32.6|11
1652194840000|2022-05-10 15:00:40|32.8|32.64|32.84|32.68|32.85|32.69|32.79|32.63|16
1652194850000|2022-05-10 15:00:50|32.82|32.66|32.85|32.69|32.85|32.69|32.82|32.66|12
1652194860000|2022-05-10 15:01:00|32.84|32.68|32.8|32.64|32.85|32.69|32.79|32.63|17
1652194870000|2022-05-10 15:01:10|32.84|32.68|32.79|32.63|32.84|32.68|32.79|32.63|1
1652194880000|2022-05-10 15:01:20|32.77|32.61|32.79|32.63|32.79|32.63|32.75|32.59|7
1652194890000|2022-05-10 15:01:30|32.77|32.61|32.74|32.58|32.77|32.61|32.69|32.53|14
1652194900000|2022-05-10 15:01:40|32.73|32.57|32.74|32.58|32.74|32.58|32.73|32.57|10
1652194910000|2022-05-10 15:01:50|32.75|32.59|32.74|32.58|32.79|32.63|32.74|32.58|12
1652194920000|2022-05-10 15:02:00|32.73|32.57|32.74|32.58|32.74|32.58|32.73|32.57|4
1652194930000|2022-05-10 15:02:10|32.73|32.57|32.77|32.61|32.77|32.61|32.73|32.57|5
1652194940000|2022-05-10 15:02:20|32.79|32.63|32.68|32.52|32.79|32.63|32.61|32.45|89
1652194950000|2022-05-10 15:02:30|32.69|32.53|32.73|32.57|32.74|32.58|32.68|32.52|9
1652194960000|2022-05-10 15:02:40|32.71|32.55|32.74|32.58|32.74|32.58|32.69|32.53|12
1652194970000|2022-05-10 15:02:50|32.73|32.57|32.74|32.58|32.79|32.63|32.73|32.57|19
1652194980000|2022-05-10 15:03:00|32.77|32.61|32.74|32.58|32.77|32.61|32.74|32.58|5
1652194990000|2022-05-10 15:03:10|32.73|32.57|32.74|32.58|32.74|32.58|32.73|32.57|4
1652195000000|2022-05-10 15:03:20|32.73|32.57|32.79|32.63|32.79|32.63|32.73|32.57|17
1652195010000|2022-05-10 15:03:30|32.78|32.62|32.79|32.63|32.8|32.64|32.78|32.62|5
1652195020000|2022-05-10 15:03:40|32.8|32.64|32.87|32.71|32.9|32.74|32.79|32.63|11
1652195030000|2022-05-10 15:03:50|32.85|32.69|32.9|32.74|32.91|32.75|32.85|32.69|30
1652195040000|2022-05-10 15:04:00|32.91|32.75|32.96|32.8|32.96|32.8|32.9|32.74|28
1652195050000|2022-05-10 15:04:10|32.95|32.79|32.9|32.74|32.95|32.79|32.9|32.74|13
1652195060000|2022-05-10 15:04:20|32.93|32.77|32.93|32.77|32.95|32.79|32.9|32.74|11
1652195070000|2022-05-10 15:04:30|32.95|32.79|32.95|32.79|32.95|32.79|32.91|32.75|13
1652195080000|2022-05-10 15:04:40|32.9|32.74|32.95|32.79|32.95|32.79|32.9|32.74|37
1652195090000|2022-05-10 15:04:50|32.93|32.77|32.84|32.68|32.93|32.77|32.84|32.68|31
1652195100000|2022-05-10 15:05:00|32.85|32.69|32.9|32.74|32.9|32.74|32.84|32.68|7
1652195110000|2022-05-10 15:05:10|32.89|32.73|32.89|32.73|32.9|32.74|32.89|32.73|24
1652195120000|2022-05-10 15:05:20|32.9|32.74|32.95|32.79|32.95|32.79|32.9|32.74|32
1652195130000|2022-05-10 15:05:30|32.94|32.78|32.97|32.81|33|32.84|32.9|32.74|19
1652195140000|2022-05-10 15:05:40|33|32.84|33.01|32.85|33.01|32.85|32.96|32.8|17
1652195150000|2022-05-10 15:05:50|33|32.84|33|32.84|33.01|32.85|33|32.84|22
1652195160000|2022-05-10 15:06:00|33.01|32.85|33.05|32.89|33.05|32.89|33.01|32.85|6
1652195170000|2022-05-10 15:06:10|33.06|32.9|33.05|32.89|33.06|32.9|33.05|32.89|17
1652195180000|2022-05-10 15:06:20|33.06|32.9|33.05|32.89|33.06|32.9|33|32.84|25
1652195190000|2022-05-10 15:06:30|33.04|32.88|33|32.84|33.05|32.89|32.99|32.83|23
1652195200000|2022-05-10 15:06:40|32.99|32.83|32.99|32.83|33|32.84|32.97|32.81|34
1652195210000|2022-05-10 15:06:50|32.97|32.81|33|32.84|33|32.84|32.97|32.81|2
1652195220000|2022-05-10 15:07:00|32.99|32.83|32.99|32.83|33|32.84|32.99|32.83|31
1652195230000|2022-05-10 15:07:10|33|32.84|33|32.84|33|32.84|32.99|32.83|10
1652195240000|2022-05-10 15:07:20|32.99|32.83|32.99|32.83|33|32.84|32.95|32.79|5
1652195250000|2022-05-10 15:07:30|33|32.84|33|32.84|33|32.84|32.99|32.83|3
1652195260000|2022-05-10 15:07:40|33.05|32.89|33.05|32.89|33.05|32.89|33.05|32.89|3
1652195270000|2022-05-10 15:07:50|33.04|32.88|33.05|32.89|33.05|32.89|33.04|32.88|21
1652195280000|2022-05-10 15:08:00|33.04|32.88|33.04|32.88|33.05|32.89|33.04|32.88|29
1652195290000|2022-05-10 15:08:10|33.02|32.86|33.05|32.89|33.05|32.89|33|32.84|1
1652195300000|2022-05-10 15:08:20|||||||||2
1652195310000|2022-05-10 15:08:30|33.06|32.9|33.1|32.94|33.1|32.94|33.05|32.89|12
1652195320000|2022-05-10 15:08:40|33.08|32.92|33.05|32.89|33.1|32.94|33.05|32.89|15
1652195330000|2022-05-10 15:08:50|33.07|32.91|33.1|32.94|33.1|32.94|33.07|32.91|5
1652195340000|2022-05-10 15:09:00|33.11|32.95|33.13|32.97|33.15|32.99|33.1|32.94|29
1652195350000|2022-05-10 15:09:10|33.1|32.94|33.13|32.97|33.13|32.97|33.05|32.89|24
1652195360000|2022-05-10 15:09:20|33.15|32.99|33.1|32.94|33.15|32.99|33.08|32.92|8
1652195370000|2022-05-10 15:09:30|33.11|32.95|33.11|32.95|33.11|32.95|33.1|32.94|10
1652195380000|2022-05-10 15:09:40|33.1|32.94|33.21|33.05|33.21|33.05|33.1|32.94|45
1652195390000|2022-05-10 15:09:50|33.22|33.06|33.21|33.05|33.26|33.1|33.21|33.05|18
1652195400000|2022-05-10 15:10:00|33.22|33.06|33.26|33.1|33.27|33.11|33.21|33.05|29
1652195410000|2022-05-10 15:10:10|33.24|33.08|33.27|33.11|33.27|33.11|33.24|33.08|7
1652195420000|2022-05-10 15:10:20|33.26|33.1|33.29|33.13|33.31|33.15|33.26|33.1|8
1652195430000|2022-05-10 15:10:30|33.31|33.15|33.27|33.11|33.31|33.15|33.26|33.1|6
1652195440000|2022-05-10 15:10:40|33.29|33.13|33.32|33.16|33.32|33.16|33.27|33.11|14
1652195450000|2022-05-10 15:10:50|33.3|33.14|33.18|33.02|33.3|33.14|33.15|32.99|72
1652195460000|2022-05-10 15:11:00|33.16|33|33.15|32.99|33.21|33.05|33.15|32.99|35
1652195470000|2022-05-10 15:11:10|33.16|33|33.16|33|33.16|33|33.15|32.99|52
1652195480000|2022-05-10 15:11:20|33.15|32.99|33.16|33|33.16|33|33.15|32.99|7
1652195490000|2022-05-10 15:11:30|||||||||10
1652195500000|2022-05-10 15:11:40|33.17|33.01|33.21|33.05|33.22|33.06|33.16|33|24
1652195510000|2022-05-10 15:11:50|33.17|33.01|33.17|33.01|33.19|33.03|33.16|33|14
1652195520000|2022-05-10 15:12:00|33.19|33.03|33.15|32.99|33.19|33.03|33.15|32.99|12
1652195530000|2022-05-10 15:12:10|33.16|33|33.16|33|33.16|33|33.11|32.95|20
1652195540000|2022-05-10 15:12:20|33.15|32.99|33.11|32.95|33.16|33|33.11|32.95|5
1652195550000|2022-05-10 15:12:30|33.13|32.97|33.06|32.9|33.15|32.99|33.05|32.89|33
1652195560000|2022-05-10 15:12:40|33.05|32.89|33|32.84|33.05|32.89|33|32.84|29
1652195570000|2022-05-10 15:12:50|33.01|32.85|33|32.84|33.05|32.89|33|32.84|6
1652195580000|2022-05-10 15:13:00|33.01|32.85|33.05|32.89|33.06|32.9|33|32.84|18
1652195590000|2022-05-10 15:13:10|33.06|32.9|33.06|32.9|33.06|32.9|33.05|32.89|14
1652195600000|2022-05-10 15:13:20|33.05|32.89|33.06|32.9|33.11|32.95|33.05|32.89|7
1652195610000|2022-05-10 15:13:30|33.08|32.92|33.11|32.95|33.11|32.95|33.08|32.92|4
1652195620000|2022-05-10 15:13:40|33.1|32.94|33.11|32.95|33.11|32.95|33.1|32.94|10
1652195630000|2022-05-10 15:13:50|33.12|32.96|33.14|32.98|33.16|33|33.11|32.95|42
1652195640000|2022-05-10 15:14:00|33.16|33|33.16|33|33.17|33.01|33.11|32.95|160
1652195650000|2022-05-10 15:14:10|33.17|33.01|33.17|33.01|33.17|33.01|33.16|33|20
1652195660000|2022-05-10 15:14:20|33.16|33|33.16|33|33.17|33.01|33.14|32.98|7
1652195670000|2022-05-10 15:14:30|33.17|33.01|33.17|33.01|33.21|33.05|33.17|33.01|0
1652195680000|2022-05-10 15:14:40|33.21|33.05|33.22|33.06|33.22|33.06|33.17|33.01|6
1652195690000|2022-05-10 15:14:50|33.27|33.11|33.27|33.11|33.27|33.11|33.26|33.1|4
1652195700000|2022-05-10 15:15:00|33.3|33.14|33.27|33.11|33.32|33.16|33.26|33.1|28
1652195710000|2022-05-10 15:15:10|33.28|33.12|33.32|33.16|33.32|33.16|33.28|33.12|16
1652195720000|2022-05-10 15:15:20|33.3|33.14|33.27|33.11|33.32|33.16|33.27|33.11|17
1652195730000|2022-05-10 15:15:30|33.26|33.1|33.32|33.16|33.32|33.16|33.26|33.1|17
1652195740000|2022-05-10 15:15:40|33.35|33.19|33.37|33.21|33.37|33.21|33.33|33.17|31
1652195750000|2022-05-10 15:15:50|33.35|33.19|33.32|33.16|33.37|33.21|33.27|33.11|18
1652195760000|2022-05-10 15:16:00|33.31|33.15|33.31|33.15|33.32|33.16|33.31|33.15|11
1652195770000|2022-05-10 15:16:10|33.29|33.13|33.26|33.1|33.31|33.15|33.21|33.05|53
1652195780000|2022-05-10 15:16:20|33.27|33.11|33.32|33.16|33.35|33.19|33.26|33.1|34
1652195790000|2022-05-10 15:16:30|33.31|33.15|33.27|33.11|33.31|33.15|33.27|33.11|8
1652195800000|2022-05-10 15:16:40|33.31|33.15|33.26|33.1|33.31|33.15|33.26|33.1|5
1652195810000|2022-05-10 15:16:50|33.24|33.08|33.21|33.05|33.26|33.1|33.2|33.04|43
1652195820000|2022-05-10 15:17:00|33.2|33.04|33.16|33|33.21|33.05|33.13|32.97|35
1652195830000|2022-05-10 15:17:10|33.15|32.99|33.16|33|33.16|33|33.15|32.99|9
1652195840000|2022-05-10 15:17:20|33.12|32.96|33.16|33|33.19|33.03|33.12|32.96|31
1652195850000|2022-05-10 15:17:30|33.17|33.01|33.21|33.05|33.21|33.05|33.16|33|11
1652195860000|2022-05-10 15:17:40|33.22|33.06|33.22|33.06|33.22|33.06|33.16|33|8
1652195870000|2022-05-10 15:17:50|33.21|33.05|33.22|33.06|33.22|33.06|33.21|33.05|4
1652195880000|2022-05-10 15:18:00|33.21|33.05|33.16|33|33.21|33.05|33.11|32.95|36
1652195890000|2022-05-10 15:18:10|33.17|33.01|33.16|33|33.17|33.01|33.16|33|22
1652195900000|2022-05-10 15:18:20|33.14|32.98|33.16|33|33.16|33|33.14|32.98|5
1652195910000|2022-05-10 15:18:30|||||||||11
1652195920000|2022-05-10 15:18:40|33.12|32.96|33.12|32.96|33.16|33|33.11|32.95|6
1652195930000|2022-05-10 15:18:50|33.14|32.98|33.06|32.9|33.14|32.98|33.06|32.9|28
1652195940000|2022-05-10 15:19:00|33.1|32.94|33.06|32.9|33.11|32.95|33.01|32.85|32
1652195950000|2022-05-10 15:19:10|33.07|32.91|33.01|32.85|33.07|32.91|33.01|32.85|30
1652195960000|2022-05-10 15:19:20|33.05|32.89|33.01|32.85|33.06|32.9|33.01|32.85|19
1652195970000|2022-05-10 15:19:30|33.06|32.9|32.96|32.8|33.06|32.9|32.96|32.8|5
1652195980000|2022-05-10 15:19:40|33|32.84|32.96|32.8|33|32.84|32.95|32.79|38
1652195990000|2022-05-10 15:19:50|32.95|32.79|32.94|32.78|32.96|32.8|32.9|32.74|8
1652196000000|2022-05-10 15:20:00|32.95|32.79|32.92|32.76|32.95|32.79|32.9|32.74|8
1652196010000|2022-05-10 15:20:10|32.94|32.78|32.94|32.78|32.95|32.79|32.92|32.76|14
1652196020000|2022-05-10 15:20:20|32.95|32.79|33.01|32.85|33.01|32.85|32.94|32.78|39
1652196030000|2022-05-10 15:20:30|33|32.84|33|32.84|33.05|32.89|33|32.84|15
1652196040000|2022-05-10 15:20:40|33.01|32.85|33|32.84|33.05|32.89|33|32.84|35
1652196050000|2022-05-10 15:20:50|33.01|32.85|33|32.84|33.01|32.85|33|32.84|9
1652196060000|2022-05-10 15:21:00|33.01|32.85|33.01|32.85|33.05|32.89|33.01|32.85|1
1652196070000|2022-05-10 15:21:10|33.03|32.87|33.06|32.9|33.08|32.92|33.03|32.87|19
1652196080000|2022-05-10 15:21:20|||||||||2
1652196090000|2022-05-10 15:21:30|||||||||3
1652196100000|2022-05-10 15:21:40|33.05|32.89|33.11|32.95|33.11|32.95|33.05|32.89|14
1652196110000|2022-05-10 15:21:50|33.06|32.9|33.08|32.92|33.08|32.92|33.06|32.9|5
1652196120000|2022-05-10 15:22:00|33.09|32.93|33.06|32.9|33.09|32.93|33.06|32.9|6
1652196130000|2022-05-10 15:22:10|33.05|32.89|33.05|32.89|33.06|32.9|33.05|32.89|35
1652196140000|2022-05-10 15:22:20|33.01|32.85|33|32.84|33.05|32.89|33|32.84|7
1652196150000|2022-05-10 15:22:30|32.99|32.83|33|32.84|33.02|32.86|32.99|32.83|15
1652196170000|2022-05-10 15:22:50|33.05|32.89|33|32.84|33.05|32.89|33|32.84|13
1652196180000|2022-05-10 15:23:00|33.05|32.89|33.05|32.89|33.06|32.9|33.04|32.88|46
1652196190000|2022-05-10 15:23:10|33.1|32.94|33.08|32.92|33.1|32.94|33.05|32.89|13
1652196200000|2022-05-10 15:23:20|33.1|32.94|33.11|32.95|33.11|32.95|33.06|32.9|29
1652196210000|2022-05-10 15:23:30|33.15|32.99|33.15|32.99|33.16|33|33.11|32.95|16
1652196220000|2022-05-10 15:23:40|33.16|33|33.16|33|33.16|33|33.11|32.95|24
1652196230000|2022-05-10 15:23:50|33.15|32.99|33.11|32.95|33.16|33|33.11|32.95|13
1652196240000|2022-05-10 15:24:00|33.1|32.94|33.15|32.99|33.15|32.99|33.1|32.94|12
1652196250000|2022-05-10 15:24:10|33.13|32.97|33.16|33|33.16|33|33.11|32.95|6
1652196260000|2022-05-10 15:24:20|33.17|33.01|33.21|33.05|33.21|33.05|33.17|33.01|4
1652196270000|2022-05-10 15:24:30|||||||||6
1652196280000|2022-05-10 15:24:40|33.22|33.06|33.21|33.05|33.26|33.1|33.21|33.05|24
1652196290000|2022-05-10 15:24:50|33.22|33.06|33.21|33.05|33.22|33.06|33.21|33.05|4
1652196300000|2022-05-10 15:25:00|33.22|33.06|33.22|33.06|33.27|33.11|33.22|33.06|17
1652196310000|2022-05-10 15:25:10|33.24|33.08|33.26|33.1|33.27|33.11|33.22|33.06|3
1652196320000|2022-05-10 15:25:20|33.22|33.06|33.21|33.05|33.26|33.1|33.21|33.05|15
1652196330000|2022-05-10 15:25:30|33.22|33.06|33.27|33.11|33.27|33.11|33.22|33.06|8
1652196340000|2022-05-10 15:25:40|33.28|33.12|33.27|33.11|33.28|33.12|33.27|33.11|8
1652196350000|2022-05-10 15:25:50|33.28|33.12|33.32|33.16|33.32|33.16|33.28|33.12|12
1652196360000|2022-05-10 15:26:00|33.28|33.12|33.27|33.11|33.32|33.16|33.27|33.11|14
1652196370000|2022-05-10 15:26:10|33.26|33.1|33.27|33.11|33.28|33.12|33.26|33.1|17
1652196380000|2022-05-10 15:26:20|33.28|33.12|33.27|33.11|33.28|33.12|33.27|33.11|5
1652196390000|2022-05-10 15:26:30|33.26|33.1|33.27|33.11|33.27|33.11|33.22|33.06|10
1652196400000|2022-05-10 15:26:40|33.26|33.1|33.26|33.1|33.26|33.1|33.26|33.1|3
1652196410000|2022-05-10 15:26:50|33.27|33.11|33.21|33.05|33.27|33.11|33.21|33.05|13
1652196420000|2022-05-10 15:27:00|33.17|33.01|33.16|33|33.21|33.05|33.16|33|28
1652196430000|2022-05-10 15:27:10|33.17|33.01|33.13|32.97|33.17|33.01|33.11|32.95|18
1652196440000|2022-05-10 15:27:20|33.11|32.95|33.1|32.94|33.15|32.99|33.05|32.89|28
1652196450000|2022-05-10 15:27:30|33.11|32.95|33.11|32.95|33.11|32.95|33.1|32.94|28
1652196460000|2022-05-10 15:27:40|33.1|32.94|33.11|32.95|33.11|32.95|33.1|32.94|12
1652196470000|2022-05-10 15:27:50|33.13|32.97|33.1|32.94|33.13|32.97|33.1|32.94|6
1652196480000|2022-05-10 15:28:00|33.11|32.95|33.1|32.94|33.11|32.95|33.05|32.89|19
1652196490000|2022-05-10 15:28:10|33.07|32.91|33.11|32.95|33.11|32.95|33.05|32.89|19
1652196500000|2022-05-10 15:28:20|33.13|32.97|33.16|33|33.21|33.05|33.11|32.95|5
1652196510000|2022-05-10 15:28:30|33.19|33.03|33.21|33.05|33.21|33.05|33.16|33|6
1652196520000|2022-05-10 15:28:40|33.19|33.03|33.22|33.06|33.22|33.06|33.19|33.03|8
1652196530000|2022-05-10 15:28:50|33.24|33.08|33.27|33.11|33.27|33.11|33.22|33.06|33
1652196540000|2022-05-10 15:29:00|33.26|33.1|33.24|33.08|33.27|33.11|33.22|33.06|17
1652196550000|2022-05-10 15:29:10|33.26|33.1|33.32|33.16|33.32|33.16|33.22|33.06|24
1652196560000|2022-05-10 15:29:20|33.3|33.14|33.16|33|33.32|33.16|33.16|33|51
1652196570000|2022-05-10 15:29:30|33.11|32.95|33.11|32.95|33.16|33|33.1|32.94|92
1652196580000|2022-05-10 15:29:40|33.1|32.94|33.02|32.86|33.1|32.94|33|32.84|39
1652196590000|2022-05-10 15:29:50|33|32.84|33|32.84|33.05|32.89|33|32.84|18
1652196600000|2022-05-10 15:30:00|33.01|32.85|33.06|32.9|33.06|32.9|33|32.84|27
1652196610000|2022-05-10 15:30:10|33.07|32.91|33.06|32.9|33.08|32.92|33.06|32.9|10
1652196620000|2022-05-10 15:30:20|33.08|32.92|33.01|32.85|33.11|32.95|33|32.84|12
1652196630000|2022-05-10 15:30:30|33|32.84|33|32.84|33.01|32.85|32.95|32.79|40
1652196640000|2022-05-10 15:30:40|33.01|32.85|33.05|32.89|33.06|32.9|33|32.84|5
1652196650000|2022-05-10 15:30:50|33.03|32.87|33.03|32.87|33.06|32.9|33.01|32.85|3
1652196660000|2022-05-10 15:31:00|33.05|32.89|33.06|32.9|33.07|32.91|33.01|32.85|39
1652196670000|2022-05-10 15:31:10|33.03|32.87|33.06|32.9|33.06|32.9|33.01|32.85|14
1652196680000|2022-05-10 15:31:20|33.03|32.87|32.95|32.79|33.05|32.89|32.92|32.76|31
1652196690000|2022-05-10 15:31:30|32.96|32.8|32.93|32.77|33|32.84|32.91|32.75|16
1652196700000|2022-05-10 15:31:40|32.9|32.74|32.9|32.74|32.93|32.77|32.9|32.74|26
1652196710000|2022-05-10 15:31:50|32.93|32.77|32.95|32.79|32.95|32.79|32.9|32.74|14
1652196720000|2022-05-10 15:32:00|32.93|32.77|32.94|32.78|32.95|32.79|32.9|32.74|23
1652196730000|2022-05-10 15:32:10|32.95|32.79|33|32.84|33.01|32.85|32.95|32.79|8
1652196740000|2022-05-10 15:32:20|33.01|32.85|33.07|32.91|33.11|32.95|33|32.84|9
1652196750000|2022-05-10 15:32:30|33.06|32.9|33.06|32.9|33.09|32.93|33.06|32.9|20
1652196760000|2022-05-10 15:32:40|33.07|32.91|33.17|33.01|33.17|33.01|33.07|32.91|16
1652196770000|2022-05-10 15:32:50|33.16|33|33.22|33.06|33.22|33.06|33.12|32.96|36
1652196780000|2022-05-10 15:33:00|33.23|33.07|33.22|33.06|33.27|33.11|33.22|33.06|20
1652196790000|2022-05-10 15:33:10|33.25|33.09|33.27|33.11|33.3|33.14|33.25|33.09|21
1652196800000|2022-05-10 15:33:20|33.26|33.1|33.24|33.08|33.27|33.11|33.21|33.05|22
1652196810000|2022-05-10 15:33:30|33.22|33.06|33.21|33.05|33.26|33.1|33.16|33|49
1652196820000|2022-05-10 15:33:40|33.2|33.04|33.16|33|33.21|33.05|33.15|32.99|18
1652196830000|2022-05-10 15:33:50|33.15|32.99|33.1|32.94|33.16|33|33.1|32.94|21
1652196840000|2022-05-10 15:34:00|33.11|32.95|33.05|32.89|33.11|32.95|33.05|32.89|39
1652196850000|2022-05-10 15:34:10|33.04|32.88|33.04|32.88|33.05|32.89|33.02|32.86|26
1652196860000|2022-05-10 15:34:20|33.05|32.89|33|32.84|33.05|32.89|33|32.84|4
1652196870000|2022-05-10 15:34:30|32.99|32.83|33|32.84|33|32.84|32.95|32.79|14
1652196880000|2022-05-10 15:34:40|32.99|32.83|33|32.84|33|32.84|32.95|32.79|13
1652196890000|2022-05-10 15:34:50|33.03|32.87|33.05|32.89|33.06|32.9|33|32.84|7
1652196900000|2022-05-10 15:35:00|33.06|32.9|33.05|32.89|33.06|32.9|33.05|32.89|11
1652196910000|2022-05-10 15:35:10|33.06|32.9|33.06|32.9|33.11|32.95|33.05|32.89|24
1652196920000|2022-05-10 15:35:20|33.08|32.92|33.05|32.89|33.08|32.92|33.05|32.89|17
1652196930000|2022-05-10 15:35:30|||||||||2
1652196940000|2022-05-10 15:35:40|33.04|32.88|33.06|32.9|33.1|32.94|33.02|32.86|8
1652196950000|2022-05-10 15:35:50|33.05|32.89|33.05|32.89|33.06|32.9|33.05|32.89|6
1652196960000|2022-05-10 15:36:00|33.06|32.9|33.05|32.89|33.11|32.95|33.05|32.89|13
1652196970000|2022-05-10 15:36:10|33.03|32.87|33.05|32.89|33.06|32.9|33|32.84|14
1652196980000|2022-05-10 15:36:20|33|32.84|33|32.84|33.05|32.89|33|32.84|5
1652196990000|2022-05-10 15:36:30|32.97|32.81|32.97|32.81|33|32.84|32.94|32.78|15
1652197000000|2022-05-10 15:36:40|32.95|32.79|32.94|32.78|32.95|32.79|32.89|32.73|10
1652197010000|2022-05-10 15:36:50|32.92|32.76|32.9|32.74|32.95|32.79|32.89|32.73|8
1652197020000|2022-05-10 15:37:00|32.92|32.76|32.84|32.68|32.94|32.78|32.84|32.68|27
1652197030000|2022-05-10 15:37:10|32.86|32.7|32.89|32.73|32.89|32.73|32.86|32.7|2
1652197040000|2022-05-10 15:37:20|32.84|32.68|32.84|32.68|32.89|32.73|32.82|32.66|16
1652197050000|2022-05-10 15:37:30|32.86|32.7|32.89|32.73|32.89|32.73|32.83|32.67|7
1652197060000|2022-05-10 15:37:40|32.88|32.72|32.87|32.71|32.89|32.73|32.87|32.71|5
1652197070000|2022-05-10 15:37:50|32.86|32.7|32.89|32.73|32.89|32.73|32.84|32.68|10
1652197080000|2022-05-10 15:38:00|32.88|32.72|32.89|32.73|32.94|32.78|32.87|32.71|6
1652197090000|2022-05-10 15:38:10|||||||||4
1652197100000|2022-05-10 15:38:20|32.9|32.74|32.9|32.74|32.92|32.76|32.89|32.73|24
1652197110000|2022-05-10 15:38:30|32.92|32.76|32.9|32.74|32.94|32.78|32.9|32.74|3
1652197120000|2022-05-10 15:38:40|32.92|32.76|32.89|32.73|32.92|32.76|32.89|32.73|4
1652197130000|2022-05-10 15:38:50|32.84|32.68|32.84|32.68|32.84|32.68|32.82|32.66|31
1652197140000|2022-05-10 15:39:00|32.83|32.67|32.76|32.6|32.84|32.68|32.76|32.6|12
1652197150000|2022-05-10 15:39:10|32.73|32.57|32.77|32.61|32.79|32.63|32.73|32.57|12
1652197160000|2022-05-10 15:39:20|32.74|32.58|32.72|32.56|32.76|32.6|32.72|32.56|28
1652197170000|2022-05-10 15:39:30|32.71|32.55|32.72|32.56|32.72|32.56|32.71|32.55|6
1652197180000|2022-05-10 15:39:40|32.71|32.55|32.71|32.55|32.74|32.58|32.68|32.52|51
1652197190000|2022-05-10 15:39:50|32.72|32.56|32.71|32.55|32.72|32.56|32.67|32.51|8
1652197200000|2022-05-10 15:40:00|32.69|32.53|32.71|32.55|32.72|32.56|32.69|32.53|9
1652197210000|2022-05-10 15:40:10|32.72|32.56|32.71|32.55|32.72|32.56|32.71|32.55|16
1652197220000|2022-05-10 15:40:20|32.67|32.51|32.66|32.5|32.71|32.55|32.66|32.5|7
1652197230000|2022-05-10 15:40:30|32.67|32.51|32.67|32.51|32.67|32.51|32.67|32.51|7
1652197240000|2022-05-10 15:40:40|32.69|32.53|32.67|32.51|32.71|32.55|32.67|32.51|2
1652197250000|2022-05-10 15:40:50|32.69|32.53|32.71|32.55|32.71|32.55|32.67|32.51|7
1652197260000|2022-05-10 15:41:00|32.72|32.56|32.77|32.61|32.82|32.66|32.72|32.56|74
1652197270000|2022-05-10 15:41:10|32.74|32.58|32.77|32.61|32.79|32.63|32.74|32.58|22
1652197280000|2022-05-10 15:41:20|32.76|32.6|32.82|32.66|32.82|32.66|32.76|32.6|19
1652197290000|2022-05-10 15:41:30|32.79|32.63|32.77|32.61|32.81|32.65|32.77|32.61|7
1652197300000|2022-05-10 15:41:40|32.78|32.62|32.79|32.63|32.8|32.64|32.77|32.61|34
1652197310000|2022-05-10 15:41:50|32.8|32.64|32.84|32.68|32.89|32.73|32.79|32.63|13
1652197320000|2022-05-10 15:42:00|32.87|32.71|32.89|32.73|32.9|32.74|32.85|32.69|23
1652197330000|2022-05-10 15:42:10|32.9|32.74|32.94|32.78|32.94|32.78|32.89|32.73|29
1652197340000|2022-05-10 15:42:20|32.95|32.79|32.94|32.78|32.95|32.79|32.94|32.78|30
1652197350000|2022-05-10 15:42:30|32.95|32.79|32.89|32.73|32.95|32.79|32.89|32.73|9
1652197360000|2022-05-10 15:42:40|32.9|32.74|32.89|32.73|32.92|32.76|32.89|32.73|11
1652197370000|2022-05-10 15:42:50|32.91|32.75|32.89|32.73|32.91|32.75|32.84|32.68|7
1652197380000|2022-05-10 15:43:00|32.88|32.72|32.89|32.73|32.89|32.73|32.83|32.67|10
1652197390000|2022-05-10 15:43:10|32.94|32.78|32.89|32.73|32.94|32.78|32.87|32.71|14
1652197400000|2022-05-10 15:43:20|32.88|32.72|32.88|32.72|32.89|32.73|32.87|32.71|3
1652197410000|2022-05-10 15:43:30|32.87|32.71|32.84|32.68|32.89|32.73|32.83|32.67|21
1652197420000|2022-05-10 15:43:40|32.87|32.71|32.89|32.73|32.89|32.73|32.87|32.71|18
1652197430000|2022-05-10 15:43:50|32.93|32.77|32.94|32.78|32.95|32.79|32.93|32.77|24
1652197440000|2022-05-10 15:44:00|32.95|32.79|32.97|32.81|32.99|32.83|32.94|32.78|8
1652197450000|2022-05-10 15:44:10|32.99|32.83|32.92|32.76|32.99|32.83|32.92|32.76|3
1652197460000|2022-05-10 15:44:20|32.94|32.78|32.94|32.78|32.99|32.83|32.94|32.78|26
1652197470000|2022-05-10 15:44:30|32.96|32.8|32.94|32.78|32.97|32.81|32.94|32.78|11
1652197480000|2022-05-10 15:44:40|32.93|32.77|32.9|32.74|32.94|32.78|32.87|32.71|22
1652197490000|2022-05-10 15:44:50|32.92|32.76|32.9|32.74|32.93|32.77|32.87|32.71|5
1652197500000|2022-05-10 15:45:00|32.89|32.73|32.92|32.76|32.94|32.78|32.87|32.71|21
1652197520000|2022-05-10 15:45:20|32.97|32.81|32.94|32.78|32.99|32.83|32.92|32.76|102
1652197530000|2022-05-10 15:45:30|32.96|32.8|32.94|32.78|32.99|32.83|32.94|32.78|4
1652197540000|2022-05-10 15:45:40|32.96|32.8|32.99|32.83|32.99|32.83|32.96|32.8|1
1652197550000|2022-05-10 15:45:50|32.98|32.82|32.99|32.83|32.99|32.83|32.94|32.78|20
1652197560000|2022-05-10 15:46:00|33|32.84|32.99|32.83|33|32.84|32.99|32.83|11
1652197570000|2022-05-10 15:46:10|33|32.84|33|32.84|33.04|32.88|32.99|32.83|0
1652197580000|2022-05-10 15:46:20|33.02|32.86|33.11|32.95|33.11|32.95|33|32.84|23
1652197590000|2022-05-10 15:46:30|33.1|32.94|33.1|32.94|33.15|32.99|33.1|32.94|7
1652197600000|2022-05-10 15:46:40|33.11|32.95|33.1|32.94|33.13|32.97|33.1|32.94|5
1652197610000|2022-05-10 15:46:50|33.11|32.95|33.1|32.94|33.11|32.95|33.1|32.94|5
1652197620000|2022-05-10 15:47:00|33.11|32.95|33.13|32.97|33.15|32.99|33.1|32.94|2
1652197630000|2022-05-10 15:47:10|33.15|32.99|33.1|32.94|33.15|32.99|33.1|32.94|9
1652197640000|2022-05-10 15:47:20|33.09|32.93|33.05|32.89|33.09|32.93|33|32.84|43
1652197650000|2022-05-10 15:47:30|33.06|32.9|33.02|32.86|33.08|32.92|33.02|32.86|4
1652197660000|2022-05-10 15:47:40|33.04|32.88|32.99|32.83|33.04|32.88|32.99|32.83|16
1652197670000|2022-05-10 15:47:50|33|32.84|33.04|32.88|33.05|32.89|32.99|32.83|7
1652197680000|2022-05-10 15:48:00|33.02|32.86|33.05|32.89|33.06|32.9|33|32.84|9
1652197690000|2022-05-10 15:48:10|33.06|32.9|33.1|32.94|33.11|32.95|33.05|32.89|12
1652197700000|2022-05-10 15:48:20|33.08|32.92|33.05|32.89|33.08|32.92|33.05|32.89|5
1652197710000|2022-05-10 15:48:30|33.08|32.92|33|32.84|33.1|32.94|32.99|32.83|38
1652197720000|2022-05-10 15:48:40|33.02|32.86|33.02|32.86|33.05|32.89|33|32.84|6
1652197730000|2022-05-10 15:48:50|33.04|32.88|33.05|32.89|33.05|32.89|33|32.84|24
1652197740000|2022-05-10 15:49:00|33.04|32.88|33|32.84|33.05|32.89|32.99|32.83|22
1652197750000|2022-05-10 15:49:10|32.99|32.83|32.99|32.83|33|32.84|32.99|32.83|23
1652197760000|2022-05-10 15:49:20|33|32.84|33|32.84|33.04|32.88|32.99|32.83|1
1652197770000|2022-05-10 15:49:30|33.02|32.86|33.04|32.88|33.05|32.89|33|32.84|3
1652197780000|2022-05-10 15:49:40|33.05|32.89|33.05|32.89|33.05|32.89|33.05|32.89|1
1652197790000|2022-05-10 15:49:50|33.1|32.94|33.06|32.9|33.1|32.94|33.06|32.9|8
1652197800000|2022-05-10 15:50:00|33.08|32.92|33.08|32.92|33.1|32.94|33.05|32.89|14
1652197810000|2022-05-10 15:50:10|33.1|32.94|33.1|32.94|33.11|32.95|33.08|32.92|20
1652197830000|2022-05-10 15:50:30|33.11|32.95|33.1|32.94|33.11|32.95|33.1|32.94|9
1652197840000|2022-05-10 15:50:40|33.05|32.89|33.05|32.89|33.05|32.89|33.05|32.89|4
1652197850000|2022-05-10 15:50:50|33.08|32.92|33.11|32.95|33.11|32.95|33.08|32.92|8
1652197860000|2022-05-10 15:51:00|33.1|32.94|33.16|33|33.16|33|33.1|32.94|33
1652197870000|2022-05-10 15:51:10|||||||||6
1652197880000|2022-05-10 15:51:20|||||||||10
1652197890000|2022-05-10 15:51:30|33.21|33.05|33.26|33.1|33.26|33.1|33.21|33.05|10
1652197900000|2022-05-10 15:51:40|33.22|33.06|33.22|33.06|33.24|33.08|33.21|33.05|16
1652197910000|2022-05-10 15:51:50|33.24|33.08|33.27|33.11|33.27|33.11|33.24|33.08|3
1652197920000|2022-05-10 15:52:00|33.26|33.1|33.27|33.11|33.27|33.11|33.26|33.1|9
1652197930000|2022-05-10 15:52:10|33.26|33.1|33.26|33.1|33.26|33.1|33.22|33.06|3
1652197940000|2022-05-10 15:52:20|33.21|33.05|33.2|33.04|33.21|33.05|33.2|33.04|18
1652197950000|2022-05-10 15:52:30|33.16|33|33.19|33.03|33.21|33.05|33.16|33|5
1652197960000|2022-05-10 15:52:40|33.21|33.05|33.21|33.05|33.22|33.06|33.21|33.05|9
1652197970000|2022-05-10 15:52:50|33.18|33.02|33.22|33.06|33.22|33.06|33.18|33.02|14
1652197980000|2022-05-10 15:53:00|33.21|33.05|33.2|33.04|33.22|33.06|33.16|33|19
1652197990000|2022-05-10 15:53:10|33.18|33.02|33.21|33.05|33.21|33.05|33.18|33.02|2
1652198000000|2022-05-10 15:53:20|33.18|33.02|33.07|32.91|33.18|33.02|33.07|32.91|25
1652198010000|2022-05-10 15:53:30|33.05|32.89|33.1|32.94|33.11|32.95|33.05|32.89|53
1652198020000|2022-05-10 15:53:40|33.05|32.89|33.1|32.94|33.11|32.95|33.05|32.89|14
1652198030000|2022-05-10 15:53:50|33.11|32.95|33.15|32.99|33.16|33|33.11|32.95|12
1652198040000|2022-05-10 15:54:00|33.16|33|33.16|33|33.21|33.05|33.15|32.99|12
1652198050000|2022-05-10 15:54:10|33.15|32.99|33.15|32.99|33.16|33|33.11|32.95|4
1652198060000|2022-05-10 15:54:20|33.13|32.97|33.1|32.94|33.15|32.99|33.1|32.94|18
1652198070000|2022-05-10 15:54:30|33.05|32.89|33|32.84|33.1|32.94|33|32.84|25
1652198080000|2022-05-10 15:54:40|33.04|32.88|33|32.84|33.05|32.89|32.99|32.83|22
1652198090000|2022-05-10 15:54:50|33.04|32.88|33|32.84|33.05|32.89|33|32.84|30
1652198100000|2022-05-10 15:55:00|33.02|32.86|33.1|32.94|33.1|32.94|33|32.84|31
1652198110000|2022-05-10 15:55:10|33.06|32.9|33.11|32.95|33.11|32.95|33.05|32.89|16
1652198120000|2022-05-10 15:55:20|33.1|32.94|33.05|32.89|33.11|32.95|33.05|32.89|19
1652198130000|2022-05-10 15:55:30|33.06|32.9|33.11|32.95|33.11|32.95|33.06|32.9|11
1652198140000|2022-05-10 15:55:40|33.1|32.94|33.08|32.92|33.1|32.94|33.05|32.89|3
1652198150000|2022-05-10 15:55:50|33.1|32.94|33.11|32.95|33.11|32.95|33.08|32.92|21
1652198160000|2022-05-10 15:56:00|33.1|32.94|33.1|32.94|33.16|33|33.1|32.94|16
1652198170000|2022-05-10 15:56:10|33.11|32.95|33.16|33|33.17|33.01|33.11|32.95|8
1652198180000|2022-05-10 15:56:20|33.17|33.01|33.21|33.05|33.21|33.05|33.16|33|7
1652198190000|2022-05-10 15:56:30|33.22|33.06|33.22|33.06|33.22|33.06|33.21|33.05|23
1652198200000|2022-05-10 15:56:40|33.21|33.05|33.22|33.06|33.22|33.06|33.21|33.05|7
1652198210000|2022-05-10 15:56:50|33.24|33.08|33.27|33.11|33.28|33.12|33.22|33.06|32
1652198220000|2022-05-10 15:57:00|33.26|33.1|33.24|33.08|33.26|33.1|33.22|33.06|17
1652198230000|2022-05-10 15:57:10|33.22|33.06|33.26|33.1|33.27|33.11|33.22|33.06|2
1652198240000|2022-05-10 15:57:20|33.24|33.08|33.17|33.01|33.24|33.08|33.16|33|88
1652198250000|2022-05-10 15:57:30|33.19|33.03|33.19|33.03|33.21|33.05|33.16|33|4
1652198260000|2022-05-10 15:57:40|33.16|33|33.16|33|33.19|33.03|33.16|33|7
1652198270000|2022-05-10 15:57:50|33.15|32.99|33.11|32.95|33.16|33|33.11|32.95|42
1652198280000|2022-05-10 15:58:00|33.1|32.94|33.05|32.89|33.1|32.94|33|32.84|47
1652198290000|2022-05-10 15:58:10|33.03|32.87|32.99|32.83|33.05|32.89|32.99|32.83|13
1652198300000|2022-05-10 15:58:20|32.97|32.81|32.94|32.78|32.99|32.83|32.93|32.77|30
1652198310000|2022-05-10 15:58:30|32.95|32.79|32.94|32.78|32.95|32.79|32.94|32.78|8
1652198320000|2022-05-10 15:58:40|32.95|32.79|32.95|32.79|32.97|32.81|32.94|32.78|17
1652198330000|2022-05-10 15:58:50|32.94|32.78|32.89|32.73|32.94|32.78|32.88|32.72|23
1652198340000|2022-05-10 15:59:00|32.94|32.78|32.94|32.78|32.94|32.78|32.89|32.73|58
1652198350000|2022-05-10 15:59:10|32.89|32.73|33|32.84|33|32.84|32.89|32.73|11
1652198360000|2022-05-10 15:59:20|32.99|32.83|33|32.84|33|32.84|32.99|32.83|24
1652198370000|2022-05-10 15:59:30|33.02|32.86|33|32.84|33.04|32.88|32.99|32.83|34
1652198380000|2022-05-10 15:59:40|32.99|32.83|33.02|32.86|33.05|32.89|32.99|32.83|11
1652198390000|2022-05-10 15:59:50|33|32.84|33|32.84|33.05|32.89|33|32.84|3
1652198400000|2022-05-10 16:00:00|33.04|32.88|33.04|32.88|33.05|32.89|32.99|32.83|41
1652198410000|2022-05-10 16:00:10|33.05|32.89|33.05|32.89|33.1|32.94|33.04|32.88|15
1652198420000|2022-05-10 16:00:20|33.07|32.91|33.05|32.89|33.07|32.91|33.02|32.86|26
1652198430000|2022-05-10 16:00:30|33.07|32.91|33.04|32.88|33.09|32.93|33.04|32.88|5
1652198440000|2022-05-10 16:00:40|33.01|32.85|32.94|32.78|33.01|32.85|32.92|32.76|18
1652198450000|2022-05-10 16:00:50|32.95|32.79|32.99|32.83|32.99|32.83|32.94|32.78|31
1652198460000|2022-05-10 16:01:00|33.02|32.86|32.95|32.79|33.04|32.88|32.94|32.78|14
1652198470000|2022-05-10 16:01:10|32.97|32.81|32.94|32.78|32.99|32.83|32.94|32.78|26
1652198480000|2022-05-10 16:01:20|32.95|32.79|32.82|32.66|32.95|32.79|32.82|32.66|41
1652198490000|2022-05-10 16:01:30|32.81|32.65|32.82|32.66|32.82|32.66|32.77|32.61|19
1652198500000|2022-05-10 16:01:40|32.79|32.63|32.82|32.66|32.82|32.66|32.77|32.61|14
1652198510000|2022-05-10 16:01:50|32.84|32.68|32.83|32.67|32.84|32.68|32.81|32.65|29
1652198520000|2022-05-10 16:02:00|32.82|32.66|32.84|32.68|32.87|32.71|32.82|32.66|7
1652198530000|2022-05-10 16:02:10|32.85|32.69|32.84|32.68|32.87|32.71|32.82|32.66|4
1652198540000|2022-05-10 16:02:20|32.85|32.69|32.93|32.77|32.94|32.78|32.84|32.68|23
1652198550000|2022-05-10 16:02:30|32.94|32.78|32.94|32.78|32.98|32.82|32.92|32.76|28
1652198560000|2022-05-10 16:02:40|32.95|32.79|32.92|32.76|32.97|32.81|32.92|32.76|31
1652198570000|2022-05-10 16:02:50|32.93|32.77|32.87|32.71|32.93|32.77|32.87|32.71|11
1652198580000|2022-05-10 16:03:00|32.9|32.74|32.87|32.71|32.92|32.76|32.84|32.68|15
1652198590000|2022-05-10 16:03:10|32.88|32.72|32.87|32.71|32.92|32.76|32.87|32.71|16
1652198600000|2022-05-10 16:03:20|32.88|32.72|32.81|32.65|32.88|32.72|32.81|32.65|11
1652198610000|2022-05-10 16:03:30|32.82|32.66|32.79|32.63|32.82|32.66|32.77|32.61|25
1652198620000|2022-05-10 16:03:40|32.77|32.61|32.79|32.63|32.81|32.65|32.75|32.59|43
1652198630000|2022-05-10 16:03:50|32.77|32.61|32.81|32.65|32.82|32.66|32.76|32.6|16
1652198640000|2022-05-10 16:04:00|32.76|32.6|32.81|32.65|32.87|32.71|32.76|32.6|20
1652198650000|2022-05-10 16:04:10|32.79|32.63|32.76|32.6|32.81|32.65|32.76|32.6|18
1652198660000|2022-05-10 16:04:20|32.75|32.59|32.7|32.54|32.76|32.6|32.7|32.54|33
1652198670000|2022-05-10 16:04:30|32.71|32.55|32.7|32.54|32.71|32.55|32.66|32.5|35
1652198680000|2022-05-10 16:04:40|32.68|32.52|32.65|32.49|32.7|32.54|32.65|32.49|17
1652198690000|2022-05-10 16:04:50|32.66|32.5|32.68|32.52|32.7|32.54|32.65|32.49|11
1652198700000|2022-05-10 16:05:00|32.65|32.49|32.65|32.49|32.68|32.52|32.65|32.49|13
1652198710000|2022-05-10 16:05:10|32.66|32.5|32.71|32.55|32.76|32.6|32.66|32.5|20
1652198720000|2022-05-10 16:05:20|32.73|32.57|32.73|32.57|32.76|32.6|32.71|32.55|41
1652198730000|2022-05-10 16:05:30|32.71|32.55|32.7|32.54|32.73|32.57|32.7|32.54|10
1652198740000|2022-05-10 16:05:40|32.71|32.55|32.7|32.54|32.71|32.55|32.7|32.54|16
1652198750000|2022-05-10 16:05:50|32.71|32.55|32.76|32.6|32.76|32.6|32.71|32.55|15
1652198760000|2022-05-10 16:06:00|32.71|32.55|32.71|32.55|32.73|32.57|32.71|32.55|17
1652198770000|2022-05-10 16:06:10|32.73|32.57|32.71|32.55|32.76|32.6|32.7|32.54|11
1652198780000|2022-05-10 16:06:20|32.7|32.54|32.7|32.54|32.71|32.55|32.66|32.5|9
1652198790000|2022-05-10 16:06:30|32.71|32.55|32.7|32.54|32.75|32.59|32.7|32.54|44
1652198800000|2022-05-10 16:06:40|32.69|32.53|32.7|32.54|32.7|32.54|32.69|32.53|5
1652198810000|2022-05-10 16:06:50|32.69|32.53|32.71|32.55|32.71|32.55|32.65|32.49|25
1652198820000|2022-05-10 16:07:00|32.75|32.59|32.8|32.64|32.82|32.66|32.71|32.55|26
1652198830000|2022-05-10 16:07:10|32.76|32.6|32.75|32.59|32.8|32.64|32.75|32.59|58
1652198840000|2022-05-10 16:07:20|32.76|32.6|32.71|32.55|32.76|32.6|32.71|32.55|8
1652198850000|2022-05-10 16:07:30|32.7|32.54|32.7|32.54|32.7|32.54|32.69|32.53|25
1652198860000|2022-05-10 16:07:40|32.71|32.55|32.75|32.59|32.75|32.59|32.7|32.54|14
1652198870000|2022-05-10 16:07:50|32.76|32.6|32.76|32.6|32.78|32.62|32.75|32.59|7
1652198880000|2022-05-10 16:08:00|32.75|32.59|32.81|32.65|32.81|32.65|32.75|32.59|11
1652198890000|2022-05-10 16:08:10|32.82|32.66|32.8|32.64|32.86|32.7|32.8|32.64|34
1652198900000|2022-05-10 16:08:20|32.76|32.6|32.76|32.6|32.78|32.62|32.75|32.59|28
1652198910000|2022-05-10 16:08:30|32.78|32.62|32.75|32.59|32.78|32.62|32.75|32.59|6
1652198920000|2022-05-10 16:08:40|32.76|32.6|32.75|32.59|32.76|32.6|32.75|32.59|3
1652198930000|2022-05-10 16:08:50|32.76|32.6|32.81|32.65|32.84|32.68|32.76|32.6|10
1652198940000|2022-05-10 16:09:00|32.83|32.67|32.86|32.7|32.87|32.71|32.83|32.67|33
1652198950000|2022-05-10 16:09:10|32.87|32.71|32.92|32.76|32.94|32.78|32.86|32.7|21
1652198960000|2022-05-10 16:09:20|32.91|32.75|32.92|32.76|32.92|32.76|32.91|32.75|15
1652198970000|2022-05-10 16:09:30|32.96|32.8|32.97|32.81|32.97|32.81|32.96|32.8|13
1652198980000|2022-05-10 16:09:40|33.01|32.85|33.02|32.86|33.02|32.86|32.97|32.81|22
1652198990000|2022-05-10 16:09:50|33.01|32.85|33.01|32.85|33.02|32.86|33.01|32.85|43
1652199000000|2022-05-10 16:10:00|33.02|32.86|32.96|32.8|33.02|32.86|32.96|32.8|50
1652199010000|2022-05-10 16:10:10|32.97|32.81|32.97|32.81|32.97|32.81|32.96|32.8|9
1652199020000|2022-05-10 16:10:20|32.96|32.8|33.02|32.86|33.02|32.86|32.96|32.8|28
1652199030000|2022-05-10 16:10:30|33.01|32.85|33.02|32.86|33.02|32.86|32.99|32.83|2
1652199040000|2022-05-10 16:10:40|33.01|32.85|33.02|32.86|33.02|32.86|33.01|32.85|5
1652199050000|2022-05-10 16:10:50|33.06|32.9|33.05|32.89|33.07|32.91|33.02|32.86|5
1652199060000|2022-05-10 16:11:00|33.07|32.91|33.07|32.91|33.07|32.91|33.02|32.86|4
1652199070000|2022-05-10 16:11:10|33.05|32.89|33.08|32.92|33.12|32.96|33.02|32.86|20
1652199080000|2022-05-10 16:11:20|33.09|32.93|33.07|32.91|33.09|32.93|33.06|32.9|31
1652199090000|2022-05-10 16:11:30|33.06|32.9|33.06|32.9|33.07|32.91|33.06|32.9|12
1652199100000|2022-05-10 16:11:40|33.04|32.88|33.01|32.85|33.04|32.88|33|32.84|33
1652199110000|2022-05-10 16:11:50|33.02|32.86|32.95|32.79|33.04|32.88|32.95|32.79|30
1652199120000|2022-05-10 16:12:00|32.91|32.75|32.91|32.75|32.96|32.8|32.9|32.74|46
1652199130000|2022-05-10 16:12:10|32.9|32.74|32.96|32.8|32.96|32.8|32.9|32.74|19
1652199140000|2022-05-10 16:12:20|||||||||1
1652199150000|2022-05-10 16:12:30|33.01|32.85|32.96|32.8|33.01|32.85|32.96|32.8|19
1652199160000|2022-05-10 16:12:40|32.97|32.81|32.86|32.7|32.97|32.81|32.85|32.69|32
1652199170000|2022-05-10 16:12:50|32.88|32.72|32.85|32.69|32.9|32.74|32.85|32.69|2
1652199180000|2022-05-10 16:13:00|32.83|32.67|32.85|32.69|32.85|32.69|32.8|32.64|37
1652199190000|2022-05-10 16:13:10|32.86|32.7|32.85|32.69|32.86|32.7|32.8|32.64|7
1652199200000|2022-05-10 16:13:20|32.86|32.7|32.86|32.7|32.88|32.72|32.85|32.69|11
1652199210000|2022-05-10 16:13:30|32.85|32.69|32.85|32.69|32.85|32.69|32.83|32.67|4
1652199220000|2022-05-10 16:13:40|32.8|32.64|32.77|32.61|32.8|32.64|32.75|32.59|40
1652199230000|2022-05-10 16:13:50|32.8|32.64|32.81|32.65|32.83|32.67|32.8|32.64|15
1652199240000|2022-05-10 16:14:00|32.8|32.64|32.8|32.64|32.81|32.65|32.8|32.64|13
1652199250000|2022-05-10 16:14:10|32.81|32.65|32.78|32.62|32.81|32.65|32.75|32.59|27
1652199260000|2022-05-10 16:14:20|32.8|32.64|32.8|32.64|32.81|32.65|32.78|32.62|7
1652199270000|2022-05-10 16:14:30|32.78|32.62|32.8|32.64|32.81|32.65|32.76|32.6|4
1652199280000|2022-05-10 16:14:40|32.81|32.65|32.86|32.7|32.86|32.7|32.76|32.6|21
1652199290000|2022-05-10 16:14:50|32.87|32.71|32.92|32.76|32.92|32.76|32.87|32.71|27
1652199300000|2022-05-10 16:15:00|32.94|32.78|32.97|32.81|32.97|32.81|32.92|32.76|18
1652199310000|2022-05-10 16:15:10|32.96|32.8|32.91|32.75|32.97|32.81|32.91|32.75|51
1652199320000|2022-05-10 16:15:20|32.89|32.73|32.85|32.69|32.91|32.75|32.85|32.69|19
1652199330000|2022-05-10 16:15:30|32.83|32.67|32.83|32.67|32.86|32.7|32.83|32.67|15
1652199340000|2022-05-10 16:15:40|32.85|32.69|32.76|32.6|32.85|32.69|32.76|32.6|33
1652199350000|2022-05-10 16:15:50|32.78|32.62|32.75|32.59|32.78|32.62|32.71|32.55|7
1652199360000|2022-05-10 16:16:00|32.73|32.57|32.76|32.6|32.81|32.65|32.7|32.54|45
1652199370000|2022-05-10 16:16:10|32.77|32.61|32.86|32.7|32.87|32.71|32.77|32.61|22
1652199380000|2022-05-10 16:16:20|32.84|32.68|32.86|32.7|32.87|32.71|32.82|32.66|8
1652199390000|2022-05-10 16:16:30|32.87|32.71|32.87|32.71|32.87|32.71|32.86|32.7|3
1652199400000|2022-05-10 16:16:40|32.9|32.74|32.92|32.76|32.93|32.77|32.87|32.71|14
1652199410000|2022-05-10 16:16:50|32.93|32.77|32.93|32.77|32.93|32.77|32.93|32.77|16
1652199420000|2022-05-10 16:17:00|32.92|32.76|32.92|32.76|32.93|32.77|32.92|32.76|16
1652199430000|2022-05-10 16:17:10|32.9|32.74|32.87|32.71|32.9|32.74|32.86|32.7|14
1652199440000|2022-05-10 16:17:20|32.92|32.76|32.87|32.71|32.92|32.76|32.87|32.71|6
1652199450000|2022-05-10 16:17:30|32.88|32.72|32.87|32.71|32.88|32.72|32.87|32.71|7
1652199460000|2022-05-10 16:17:40|32.82|32.66|32.93|32.77|32.93|32.77|32.82|32.66|17
1652199470000|2022-05-10 16:17:50|32.92|32.76|32.87|32.71|32.92|32.76|32.87|32.71|6
1652199480000|2022-05-10 16:18:00|32.88|32.72|32.93|32.77|32.93|32.77|32.88|32.72|16
1652199490000|2022-05-10 16:18:10|32.92|32.76|32.93|32.77|32.93|32.77|32.92|32.76|6
1652199500000|2022-05-10 16:18:20|32.92|32.76|32.93|32.77|32.93|32.77|32.92|32.76|6
1652199510000|2022-05-10 16:18:30|32.92|32.76|32.93|32.77|32.93|32.77|32.88|32.72|6
1652199520000|2022-05-10 16:18:40|||||||||1
1652199530000|2022-05-10 16:18:50|32.92|32.76|32.93|32.77|32.93|32.77|32.9|32.74|12
1652199540000|2022-05-10 16:19:00|32.88|32.72|32.92|32.76|32.93|32.77|32.87|32.71|17
1652199550000|2022-05-10 16:19:10|32.9|32.74|32.88|32.72|32.92|32.76|32.87|32.71|13
1652199560000|2022-05-10 16:19:20|32.9|32.74|32.87|32.71|32.93|32.77|32.84|32.68|19
1652199570000|2022-05-10 16:19:30|32.88|32.72|32.87|32.71|32.92|32.76|32.87|32.71|4
1652199580000|2022-05-10 16:19:40|32.86|32.7|32.87|32.71|32.87|32.71|32.86|32.7|4
1652199590000|2022-05-10 16:19:50|32.84|32.68|32.9|32.74|32.9|32.74|32.82|32.66|7
1652199600000|2022-05-10 16:20:00|32.92|32.76|32.93|32.77|32.93|32.77|32.9|32.74|10
1652199610000|2022-05-10 16:20:10|32.95|32.79|32.98|32.82|32.98|32.82|32.93|32.77|2
1652199620000|2022-05-10 16:20:20|32.96|32.8|32.94|32.78|32.98|32.82|32.93|32.77|31
1652199630000|2022-05-10 16:20:30|32.93|32.77|32.93|32.77|32.93|32.77|32.93|32.77|4
1652199640000|2022-05-10 16:20:40|32.92|32.76|32.88|32.72|32.92|32.76|32.87|32.71|18
1652199650000|2022-05-10 16:20:50|32.9|32.74|32.93|32.77|32.93|32.77|32.88|32.72|5
1652199660000|2022-05-10 16:21:00|32.92|32.76|32.93|32.77|32.93|32.77|32.92|32.76|12
1652199670000|2022-05-10 16:21:10|32.94|32.78|32.93|32.77|32.98|32.82|32.93|32.77|17
1652199680000|2022-05-10 16:21:20|32.95|32.79|33.01|32.85|33.03|32.87|32.93|32.77|20
1652199690000|2022-05-10 16:21:30|32.98|32.82|32.98|32.82|33.03|32.87|32.98|32.82|6
1652199700000|2022-05-10 16:21:40|33.02|32.86|32.98|32.82|33.02|32.86|32.97|32.81|27
1652199710000|2022-05-10 16:21:50|32.97|32.81|32.93|32.77|32.98|32.82|32.93|32.77|9
1652199720000|2022-05-10 16:22:00|32.95|32.79|32.98|32.82|32.98|32.82|32.93|32.77|5
1652199730000|2022-05-10 16:22:10|33.01|32.85|32.97|32.81|33.01|32.85|32.97|32.81|14
1652199740000|2022-05-10 16:22:20|32.98|32.82|32.98|32.82|33|32.84|32.97|32.81|3
1652199750000|2022-05-10 16:22:30|33|32.84|32.97|32.81|33.02|32.86|32.97|32.81|4
1652199760000|2022-05-10 16:22:40|32.95|32.79|32.95|32.79|32.95|32.79|32.95|32.79|21
1652199770000|2022-05-10 16:22:50|32.97|32.81|32.87|32.71|32.97|32.81|32.87|32.71|16
1652199780000|2022-05-10 16:23:00|32.89|32.73|32.92|32.76|32.92|32.76|32.87|32.71|10
1652199790000|2022-05-10 16:23:10|32.91|32.75|32.87|32.71|32.91|32.75|32.86|32.7|40
1652199800000|2022-05-10 16:23:20|32.89|32.73|32.92|32.76|32.92|32.76|32.86|32.7|9
1652199810000|2022-05-10 16:23:30|32.94|32.78|32.97|32.81|32.98|32.82|32.92|32.76|17
1652199820000|2022-05-10 16:23:40|32.98|32.82|32.97|32.81|32.98|32.82|32.97|32.81|2
1652199830000|2022-05-10 16:23:50|32.96|32.8|32.92|32.76|32.97|32.81|32.91|32.75|17
1652199840000|2022-05-10 16:24:00|32.91|32.75|32.91|32.75|32.91|32.75|32.91|32.75|2
1652199850000|2022-05-10 16:24:10|32.92|32.76|32.92|32.76|32.92|32.76|32.91|32.75|12
1652199860000|2022-05-10 16:24:20|32.96|32.8|32.97|32.81|32.97|32.81|32.96|32.8|17
1652199870000|2022-05-10 16:24:30|32.96|32.8|32.97|32.81|32.98|32.82|32.96|32.8|17
1652199880000|2022-05-10 16:24:40|32.99|32.83|32.98|32.82|33|32.84|32.97|32.81|4
1652199890000|2022-05-10 16:24:50|33|32.84|32.97|32.81|33|32.84|32.97|32.81|4
1652199900000|2022-05-10 16:25:00|32.96|32.8|32.91|32.75|32.96|32.8|32.91|32.75|25
1652199910000|2022-05-10 16:25:10|32.92|32.76|32.91|32.75|32.97|32.81|32.9|32.74|15
1652199920000|2022-05-10 16:25:20|32.93|32.77|32.91|32.75|32.94|32.78|32.9|32.74|26
1652199930000|2022-05-10 16:25:30|32.95|32.79|32.9|32.74|32.95|32.79|32.9|32.74|2
1652199940000|2022-05-10 16:25:40|32.88|32.72|32.9|32.74|32.9|32.74|32.85|32.69|23
1652199950000|2022-05-10 16:25:50|32.88|32.72|32.87|32.71|32.9|32.74|32.85|32.69|2
1652199960000|2022-05-10 16:26:00|32.85|32.69|32.9|32.74|32.9|32.74|32.85|32.69|14
1652199970000|2022-05-10 16:26:10|32.88|32.72|32.93|32.77|32.95|32.79|32.85|32.69|19
1652199980000|2022-05-10 16:26:20|32.91|32.75|32.91|32.75|32.95|32.79|32.9|32.74|14
1652199990000|2022-05-10 16:26:30|32.93|32.77|32.96|32.8|32.97|32.81|32.91|32.75|37
1652200000000|2022-05-10 16:26:40|32.93|32.77|32.91|32.75|32.93|32.77|32.91|32.75|1
1652200010000|2022-05-10 16:26:50|32.9|32.74|32.9|32.74|32.9|32.74|32.9|32.74|6
1652200020000|2022-05-10 16:27:00|32.91|32.75|32.91|32.75|32.91|32.75|32.9|32.74|10
1652200030000|2022-05-10 16:27:10|32.9|32.74|32.9|32.74|32.91|32.75|32.9|32.74|10
1652200040000|2022-05-10 16:27:20|32.91|32.75|32.91|32.75|32.93|32.77|32.9|32.74|20
1652200050000|2022-05-10 16:27:30|32.93|32.77|32.91|32.75|32.93|32.77|32.9|32.74|2
1652200060000|2022-05-10 16:27:40|32.93|32.77|32.91|32.75|32.95|32.79|32.91|32.75|1
1652200070000|2022-05-10 16:27:50|32.9|32.74|32.9|32.74|32.91|32.75|32.9|32.74|4
1652200080000|2022-05-10 16:28:00|32.91|32.75|32.96|32.8|33.01|32.85|32.9|32.74|23
1652200090000|2022-05-10 16:28:10|32.95|32.79|32.96|32.8|32.96|32.8|32.95|32.79|16
1652200100000|2022-05-10 16:28:20|33.01|32.85|32.97|32.81|33.01|32.85|32.96|32.8|7
1652200110000|2022-05-10 16:28:30|32.96|32.8|33.01|32.85|33.02|32.86|32.96|32.8|17
1652200120000|2022-05-10 16:28:40|33.02|32.86|33.01|32.85|33.02|32.86|33.01|32.85|4
1652200130000|2022-05-10 16:28:50|32.96|32.8|32.95|32.79|32.98|32.82|32.9|32.74|27
1652200140000|2022-05-10 16:29:00|32.96|32.8|32.91|32.75|32.96|32.8|32.9|32.74|20
1652200150000|2022-05-10 16:29:10|32.93|32.77|32.96|32.8|32.97|32.81|32.91|32.75|10
1652200160000|2022-05-10 16:29:20|32.99|32.83|32.96|32.8|33.01|32.85|32.93|32.77|15
1652200170000|2022-05-10 16:29:30|32.94|32.78|32.91|32.75|32.96|32.8|32.91|32.75|13
1652200180000|2022-05-10 16:29:40|32.9|32.74|32.91|32.75|32.91|32.75|32.9|32.74|22
1652200190000|2022-05-10 16:29:50|32.93|32.77|32.91|32.75|32.97|32.81|32.91|32.75|12
1652200200000|2022-05-10 16:30:00|32.92|32.76|32.92|32.76|32.96|32.8|32.92|32.76|20
1652200210000|2022-05-10 16:30:10|32.94|32.78|32.85|32.69|32.96|32.8|32.8|32.64|66
1652200220000|2022-05-10 16:30:20|32.86|32.7|32.91|32.75|32.91|32.75|32.86|32.7|15
1652200230000|2022-05-10 16:30:30|32.96|32.8|32.96|32.8|32.96|32.8|32.91|32.75|10
1652200240000|2022-05-10 16:30:40|32.97|32.81|32.97|32.81|32.97|32.81|32.96|32.8|23
1652200250000|2022-05-10 16:30:50|33.01|32.85|33.08|32.92|33.08|32.92|33.01|32.85|31
1652200260000|2022-05-10 16:31:00|33.13|32.97|33.13|32.97|33.13|32.97|33.08|32.92|50
1652200270000|2022-05-10 16:31:10|33.14|32.98|33.2|33.04|33.2|33.04|33.14|32.98|20
1652200280000|2022-05-10 16:31:20|||||||||3
1652200290000|2022-05-10 16:31:30|33.23|33.07|33.2|33.04|33.23|33.07|33.2|33.04|22
1652200300000|2022-05-10 16:31:40|33.22|33.06|33.2|33.04|33.22|33.06|33.19|33.03|5
1652200310000|2022-05-10 16:31:50|33.18|33.02|33.18|33.02|33.2|33.04|33.18|33.02|7
1652200320000|2022-05-10 16:32:00|33.2|33.04|33.15|32.99|33.2|33.04|33.13|32.97|50
1652200330000|2022-05-10 16:32:10|33.14|32.98|33.15|32.99|33.18|33.02|33.14|32.98|3
1652200350000|2022-05-10 16:32:30|33.18|33.02|33.2|33.04|33.2|33.04|33.15|32.99|16
1652200360000|2022-05-10 16:32:40|33.19|33.03|33.13|32.97|33.2|33.04|33.13|32.97|11
1652200370000|2022-05-10 16:32:50|33.12|32.96|33.15|32.99|33.15|32.99|33.12|32.96|13
1652200380000|2022-05-10 16:33:00|33.17|33.01|33.2|33.04|33.2|33.04|33.15|32.99|10
1652200390000|2022-05-10 16:33:10|33.19|33.03|33.2|33.04|33.2|33.04|33.18|33.02|8
1652200400000|2022-05-10 16:33:20|33.19|33.03|33.2|33.04|33.2|33.04|33.19|33.03|1
1652200410000|2022-05-10 16:33:30|33.23|33.07|33.23|33.07|33.24|33.08|33.2|33.04|7
1652200420000|2022-05-10 16:33:40|33.22|33.06|33.18|33.02|33.23|33.07|33.18|33.02|18
1652200430000|2022-05-10 16:33:50|33.19|33.03|33.18|33.02|33.2|33.04|33.18|33.02|7
1652200440000|2022-05-10 16:34:00|33.19|33.03|33.13|32.97|33.23|33.07|33.12|32.96|24
1652200450000|2022-05-10 16:34:10|33.12|32.96|33.08|32.92|33.13|32.97|33.07|32.91|19
1652200460000|2022-05-10 16:34:20|33.07|32.91|33.12|32.96|33.12|32.96|33.07|32.91|5
1652200470000|2022-05-10 16:34:30|33.13|32.97|33.12|32.96|33.13|32.97|33.07|32.91|15
1652200480000|2022-05-10 16:34:40|33.13|32.97|33.12|32.96|33.13|32.97|33.1|32.94|7
1652200490000|2022-05-10 16:34:50|33.13|32.97|33.13|32.97|33.13|32.97|33.12|32.96|53
1652200500000|2022-05-10 16:35:00|33.18|33.02|33.07|32.91|33.18|33.02|33.07|32.91|26
1652200510000|2022-05-10 16:35:10|33.06|32.9|33.07|32.91|33.12|32.96|33.06|32.9|10
1652200520000|2022-05-10 16:35:20|33.09|32.93|33.07|32.91|33.09|32.93|33.06|32.9|17
1652200530000|2022-05-10 16:35:30|33.09|32.93|33.06|32.9|33.11|32.95|33.06|32.9|5
1652200540000|2022-05-10 16:35:40|33.07|32.91|33.06|32.9|33.07|32.91|33.06|32.9|8
1652200550000|2022-05-10 16:35:50|33.01|32.85|33.06|32.9|33.07|32.91|33.01|32.85|55
1652200560000|2022-05-10 16:36:00|33.07|32.91|33.05|32.89|33.11|32.95|33.05|32.89|20
1652200570000|2022-05-10 16:36:10|33.06|32.9|33.05|32.89|33.06|32.9|33.05|32.89|17
1652200580000|2022-05-10 16:36:20|33.06|32.9|33.01|32.85|33.06|32.9|33|32.84|19
1652200590000|2022-05-10 16:36:30|33.03|32.87|33.05|32.89|33.06|32.9|33.03|32.87|5
1652200600000|2022-05-10 16:36:40|33.06|32.9|33.05|32.89|33.06|32.9|33.05|32.89|8
1652200610000|2022-05-10 16:36:50|33|32.84|33|32.84|33|32.84|33|32.84|2
1652200620000|2022-05-10 16:37:00|32.99|32.83|33|32.84|33.01|32.85|32.99|32.83|14
1652200630000|2022-05-10 16:37:10|||||||||7
1652200640000|2022-05-10 16:37:20|32.99|32.83|32.99|32.83|32.99|32.83|32.94|32.78|17
1652200650000|2022-05-10 16:37:30|32.97|32.81|32.95|32.79|32.99|32.83|32.95|32.79|10
1652200660000|2022-05-10 16:37:40|32.94|32.78|33|32.84|33|32.84|32.94|32.78|26
1652200670000|2022-05-10 16:37:50|32.99|32.83|33|32.84|33|32.84|32.95|32.79|9
1652200680000|2022-05-10 16:38:00|32.99|32.83|33|32.84|33|32.84|32.99|32.83|9
1652200690000|2022-05-10 16:38:10|32.99|32.83|32.99|32.83|33|32.84|32.95|32.79|6
1652200700000|2022-05-10 16:38:20|32.97|32.81|32.97|32.81|33|32.84|32.95|32.79|8
1652200710000|2022-05-10 16:38:30|32.95|32.79|32.99|32.83|32.99|32.83|32.95|32.79|3
1652200720000|2022-05-10 16:38:40|33|32.84|33|32.84|33.02|32.86|32.99|32.83|11
1652200730000|2022-05-10 16:38:50|33.02|32.86|33.02|32.86|33.05|32.89|33.02|32.86|7
1652200740000|2022-05-10 16:39:00|33.05|32.89|33.05|32.89|33.05|32.89|33.02|32.86|5
1652200750000|2022-05-10 16:39:10|33.06|32.9|33.06|32.9|33.06|32.9|33.05|32.89|11
1652200760000|2022-05-10 16:39:20|33.05|32.89|33|32.84|33.05|32.89|33|32.84|10
1652200770000|2022-05-10 16:39:30|33.02|32.86|33.05|32.89|33.05|32.89|33|32.84|11
1652200780000|2022-05-10 16:39:40|33.06|32.9|33.05|32.89|33.06|32.9|33.05|32.89|8
1652200790000|2022-05-10 16:39:50|||||||||2
1652200800000|2022-05-10 16:40:00|33.06|32.9|33.05|32.89|33.1|32.94|33.05|32.89|7
1652200810000|2022-05-10 16:40:10|33.06|32.9|33|32.84|33.06|32.9|32.95|32.79|43
1652200820000|2022-05-10 16:40:20|32.99|32.83|33|32.84|33|32.84|32.97|32.81|6
1652200830000|2022-05-10 16:40:30|32.99|32.83|32.95|32.79|32.99|32.83|32.94|32.78|16
1652200840000|2022-05-10 16:40:40|32.97|32.81|32.9|32.74|33|32.84|32.89|32.73|17
1652200850000|2022-05-10 16:40:50|32.89|32.73|32.89|32.73|32.9|32.74|32.89|32.73|29
1652200860000|2022-05-10 16:41:00|32.9|32.74|32.89|32.73|32.94|32.78|32.89|32.73|9
1652200870000|2022-05-10 16:41:10|32.9|32.74|32.94|32.78|32.94|32.78|32.89|32.73|12
1652200880000|2022-05-10 16:41:20|32.93|32.77|32.89|32.73|32.93|32.77|32.89|32.73|8
1652200890000|2022-05-10 16:41:30|||||||||3
1652200900000|2022-05-10 16:41:40|32.88|32.72|32.88|32.72|32.89|32.73|32.88|32.72|6
1652200910000|2022-05-10 16:41:50|32.86|32.7|32.88|32.72|32.89|32.73|32.86|32.7|11
1652200920000|2022-05-10 16:42:00|32.86|32.7|32.88|32.72|32.89|32.73|32.83|32.67|21
1652200930000|2022-05-10 16:42:10|32.86|32.7|32.94|32.78|32.95|32.79|32.84|32.68|10
1652200940000|2022-05-10 16:42:20|32.92|32.76|32.92|32.76|32.94|32.78|32.9|32.74|9
1652200950000|2022-05-10 16:42:30|32.9|32.74|32.88|32.72|32.9|32.74|32.88|32.72|9
1652200960000|2022-05-10 16:42:40|32.84|32.68|32.89|32.73|32.89|32.73|32.83|32.67|6
1652200970000|2022-05-10 16:42:50|||||||||2
1652200980000|2022-05-10 16:43:00|32.91|32.75|32.91|32.75|32.95|32.79|32.89|32.73|19
1652200990000|2022-05-10 16:43:10|32.89|32.73|32.89|32.73|32.94|32.78|32.89|32.73|15
1652201000000|2022-05-10 16:43:20|32.9|32.74|32.89|32.73|32.94|32.78|32.88|32.72|10
1652201010000|2022-05-10 16:43:30|32.88|32.72|32.86|32.7|32.89|32.73|32.84|32.68|12
1652201020000|2022-05-10 16:43:40|32.88|32.72|32.88|32.72|32.89|32.73|32.86|32.7|5
1652201030000|2022-05-10 16:43:50|32.86|32.7|32.84|32.68|32.89|32.73|32.83|32.67|3
1652201040000|2022-05-10 16:44:00|32.85|32.69|32.81|32.65|32.85|32.69|32.81|32.65|15
1652201050000|2022-05-10 16:44:10|32.83|32.67|32.79|32.63|32.83|32.67|32.75|32.59|37
1652201060000|2022-05-10 16:44:20|32.78|32.62|32.84|32.68|32.84|32.68|32.78|32.62|17
1652201070000|2022-05-10 16:44:30|32.81|32.65|32.79|32.63|32.84|32.68|32.79|32.63|6
1652201080000|2022-05-10 16:44:40|32.81|32.65|32.81|32.65|32.84|32.68|32.79|32.63|3
1652201090000|2022-05-10 16:44:50|32.79|32.63|32.79|32.63|32.81|32.65|32.78|32.62|4
1652201100000|2022-05-10 16:45:00|32.78|32.62|32.78|32.62|32.79|32.63|32.78|32.62|15
1652201110000|2022-05-10 16:45:10|32.79|32.63|32.79|32.63|32.84|32.68|32.78|32.62|14
1652201120000|2022-05-10 16:45:20|32.78|32.62|32.68|32.52|32.79|32.63|32.68|32.52|36
1652201130000|2022-05-10 16:45:30|32.7|32.54|32.73|32.57|32.73|32.57|32.68|32.52|30
1652201140000|2022-05-10 16:45:40|32.72|32.56|32.72|32.56|32.73|32.57|32.68|32.52|16
1652201150000|2022-05-10 16:45:50|32.73|32.57|32.68|32.52|32.73|32.57|32.67|32.51|17
1652201160000|2022-05-10 16:46:00|32.67|32.51|32.67|32.51|32.68|32.52|32.65|32.49|24
1652201170000|2022-05-10 16:46:10|32.63|32.47|32.67|32.51|32.68|32.52|32.63|32.47|10
1652201180000|2022-05-10 16:46:20|32.65|32.49|32.68|32.52|32.68|32.52|32.65|32.49|19
1652201190000|2022-05-10 16:46:30|32.67|32.51|32.68|32.52|32.68|32.52|32.67|32.51|7
1652201200000|2022-05-10 16:46:40|32.69|32.53|32.68|32.52|32.71|32.55|32.68|32.52|14
1652201210000|2022-05-10 16:46:50|32.69|32.53|32.68|32.52|32.71|32.55|32.68|32.52|11
1652201220000|2022-05-10 16:47:00|32.69|32.53|32.71|32.55|32.73|32.57|32.68|32.52|6
1652201230000|2022-05-10 16:47:10|32.73|32.57|32.68|32.52|32.73|32.57|32.68|32.52|11
1652201240000|2022-05-10 16:47:20|32.69|32.53|32.68|32.52|32.69|32.53|32.68|32.52|14
1652201250000|2022-05-10 16:47:30|32.69|32.53|32.73|32.57|32.74|32.58|32.69|32.53|36
1652201260000|2022-05-10 16:47:40|32.71|32.55|32.73|32.57|32.73|32.57|32.68|32.52|10
1652201270000|2022-05-10 16:47:50|32.74|32.58|32.74|32.58|32.74|32.58|32.74|32.58|15
1652201280000|2022-05-10 16:48:00|32.78|32.62|32.78|32.62|32.83|32.67|32.78|32.62|12
1652201290000|2022-05-10 16:48:10|32.79|32.63|32.78|32.62|32.79|32.63|32.78|32.62|0
1652201300000|2022-05-10 16:48:20|32.77|32.61|32.72|32.56|32.77|32.61|32.72|32.56|12
1652201310000|2022-05-10 16:48:30|32.73|32.57|32.73|32.57|32.73|32.57|32.72|32.56|20
1652201320000|2022-05-10 16:48:40|32.72|32.56|32.72|32.56|32.72|32.56|32.72|32.56|5
1652201330000|2022-05-10 16:48:50|32.68|32.52|32.62|32.46|32.68|32.52|32.62|32.46|42
1652201340000|2022-05-10 16:49:00|32.61|32.45|32.56|32.4|32.61|32.45|32.56|32.4|73
1652201350000|2022-05-10 16:49:10|32.57|32.41|32.56|32.4|32.57|32.41|32.56|32.4|20
1652201360000|2022-05-10 16:49:20|32.57|32.41|32.62|32.46|32.62|32.46|32.57|32.41|6
1652201370000|2022-05-10 16:49:30|32.57|32.41|32.57|32.41|32.57|32.41|32.56|32.4|14
1652201380000|2022-05-10 16:49:40|32.56|32.4|32.57|32.41|32.62|32.46|32.56|32.4|76
1652201390000|2022-05-10 16:49:50|32.6|32.44|32.62|32.46|32.63|32.47|32.6|32.44|7
1652201400000|2022-05-10 16:50:00|32.63|32.47|32.62|32.46|32.68|32.52|32.62|32.46|61
1652201410000|2022-05-10 16:50:10|32.65|32.49|32.65|32.49|32.67|32.51|32.63|32.47|3
1652201420000|2022-05-10 16:50:20|32.67|32.51|32.67|32.51|32.67|32.51|32.62|32.46|6
1652201430000|2022-05-10 16:50:30|32.68|32.52|32.68|32.52|32.72|32.56|32.67|32.51|18
1652201440000|2022-05-10 16:50:40|32.67|32.51|32.67|32.51|32.68|32.52|32.67|32.51|8
1652201450000|2022-05-10 16:50:50|32.68|32.52|32.67|32.51|32.68|32.52|32.67|32.51|1
1652201460000|2022-05-10 16:51:00|32.68|32.52|32.68|32.52|32.68|32.52|32.68|32.52|3
1652201470000|2022-05-10 16:51:10|32.67|32.51|32.67|32.51|32.68|32.52|32.67|32.51|5
1652201480000|2022-05-10 16:51:20|32.68|32.52|32.68|32.52|32.7|32.54|32.67|32.51|3
1652201490000|2022-05-10 16:51:30|32.67|32.51|32.68|32.52|32.68|32.52|32.67|32.51|3
1652201500000|2022-05-10 16:51:40|32.72|32.56|32.73|32.57|32.73|32.57|32.72|32.56|11
1652201510000|2022-05-10 16:51:50|32.72|32.56|32.73|32.57|32.76|32.6|32.72|32.56|8
1652201520000|2022-05-10 16:52:00|32.74|32.58|32.83|32.67|32.84|32.68|32.74|32.58|22
1652201530000|2022-05-10 16:52:10|32.84|32.68|32.89|32.73|32.89|32.73|32.84|32.68|12
1652201540000|2022-05-10 16:52:20|32.85|32.69|32.79|32.63|32.87|32.71|32.79|32.63|10
1652201550000|2022-05-10 16:52:30|32.81|32.65|32.84|32.68|32.84|32.68|32.81|32.65|14
1652201560000|2022-05-10 16:52:40|32.83|32.67|32.83|32.67|32.83|32.67|32.83|32.67|2
1652201570000|2022-05-10 16:52:50|32.84|32.68|32.84|32.68|32.84|32.68|32.84|32.68|6
1652201580000|2022-05-10 16:53:00|32.86|32.7|32.86|32.7|32.88|32.72|32.84|32.68|3
1652201590000|2022-05-10 16:53:10|32.88|32.72|32.88|32.72|32.88|32.72|32.84|32.68|0
1652201600000|2022-05-10 16:53:20|32.84|32.68|32.84|32.68|32.84|32.68|32.84|32.68|0
1652201610000|2022-05-10 16:53:30|32.86|32.7|32.89|32.73|32.89|32.73|32.84|32.68|18
1652201620000|2022-05-10 16:53:40|32.88|32.72|32.88|32.72|32.89|32.73|32.88|32.72|3
1652201630000|2022-05-10 16:53:50|32.89|32.73|32.89|32.73|32.89|32.73|32.88|32.72|4
1652201640000|2022-05-10 16:54:00|32.93|32.77|32.88|32.72|32.93|32.77|32.88|32.72|26
1652201650000|2022-05-10 16:54:10|32.84|32.68|32.88|32.72|32.88|32.72|32.83|32.67|9
1652201660000|2022-05-10 16:54:20|32.84|32.68|32.86|32.7|32.86|32.7|32.84|32.68|7
1652201670000|2022-05-10 16:54:30|32.84|32.68|32.89|32.73|32.89|32.73|32.84|32.68|1
1652201680000|2022-05-10 16:54:40|32.88|32.72|32.88|32.72|32.88|32.72|32.88|32.72|14
1652201690000|2022-05-10 16:54:50|32.89|32.73|32.89|32.73|32.89|32.73|32.88|32.72|3
1652201700000|2022-05-10 16:55:00|32.88|32.72|32.88|32.72|32.88|32.72|32.88|32.72|19
1652201710000|2022-05-10 16:55:10|32.83|32.67|32.82|32.66|32.83|32.67|32.8|32.64|16
1652201720000|2022-05-10 16:55:20|32.83|32.67|32.82|32.66|32.83|32.67|32.82|32.66|17
1652201730000|2022-05-10 16:55:30|32.78|32.62|32.78|32.62|32.78|32.62|32.77|32.61|15
1652201740000|2022-05-10 16:55:40|32.77|32.61|32.77|32.61|32.78|32.62|32.77|32.61|13
1652201750000|2022-05-10 16:55:50|32.78|32.62|32.77|32.61|32.78|32.62|32.77|32.61|4
1652201760000|2022-05-10 16:56:00|32.73|32.57|32.78|32.62|32.78|32.62|32.73|32.57|7
1652201770000|2022-05-10 16:56:10|32.77|32.61|32.77|32.61|32.78|32.62|32.77|32.61|21
1652201780000|2022-05-10 16:56:20|32.78|32.62|32.78|32.62|32.82|32.66|32.78|32.62|2
1652201790000|2022-05-10 16:56:30|32.77|32.61|32.78|32.62|32.8|32.64|32.77|32.61|4
1652201800000|2022-05-10 16:56:40|32.77|32.61|32.8|32.64|32.8|32.64|32.77|32.61|6
1652201810000|2022-05-10 16:56:50|32.78|32.62|32.77|32.61|32.82|32.66|32.77|32.61|2
1652201820000|2022-05-10 16:57:00|32.76|32.6|32.77|32.61|32.77|32.61|32.76|32.6|7
1652201830000|2022-05-10 16:57:10|32.76|32.6|32.74|32.58|32.77|32.61|32.72|32.56|7
1652201840000|2022-05-10 16:57:20|32.76|32.6|32.76|32.6|32.77|32.61|32.74|32.58|8
1652201850000|2022-05-10 16:57:30|32.77|32.61|32.77|32.61|32.77|32.61|32.77|32.61|1
1652201860000|2022-05-10 16:57:40|32.76|32.6|32.72|32.56|32.77|32.61|32.72|32.56|2
1652201870000|2022-05-10 16:57:50|32.76|32.6|32.77|32.61|32.78|32.62|32.76|32.6|6
1652201880000|2022-05-10 16:58:00|32.82|32.66|32.82|32.66|32.83|32.67|32.82|32.66|14
1652201890000|2022-05-10 16:58:10|32.83|32.67|32.82|32.66|32.83|32.67|32.82|32.66|14
1652201900000|2022-05-10 16:58:20|32.83|32.67|32.77|32.61|32.83|32.67|32.77|32.61|9
1652201910000|2022-05-10 16:58:30|||||||||8
1652201920000|2022-05-10 16:58:40|||||||||9
1652201940000|2022-05-10 16:59:00|32.8|32.64|32.78|32.62|32.82|32.66|32.77|32.61|25
1652201950000|2022-05-10 16:59:10|32.8|32.64|32.77|32.61|32.8|32.64|32.77|32.61|2
1652201960000|2022-05-10 16:59:20|32.75|32.59|32.77|32.61|32.77|32.61|32.73|32.57|2
1652201970000|2022-05-10 16:59:30|32.73|32.57|32.75|32.59|32.77|32.61|32.73|32.57|2
1652201980000|2022-05-10 16:59:40|32.77|32.61|32.75|32.59|32.77|32.61|32.73|32.57|1
1652201990000|2022-05-10 16:59:50|32.77|32.61|32.75|32.59|32.77|32.61|32.72|32.56|2
1652202000000|2022-05-10 17:00:00|32.77|32.61|32.78|32.62|32.78|32.62|32.75|32.59|14
1652202010000|2022-05-10 17:00:10|32.77|32.61|32.77|32.61|32.77|32.61|32.77|32.61|21
1652202020000|2022-05-10 17:00:20|32.78|32.62|32.78|32.62|32.78|32.62|32.78|32.62|5
1652202030000|2022-05-10 17:00:30|32.83|32.67|32.77|32.61|32.83|32.67|32.77|32.61|10
1652202040000|2022-05-10 17:00:40|32.73|32.57|32.67|32.51|32.73|32.57|32.62|32.46|35
1652202050000|2022-05-10 17:00:50|32.68|32.52|32.67|32.51|32.68|32.52|32.67|32.51|4
1652202060000|2022-05-10 17:01:00|32.65|32.49|32.61|32.45|32.68|32.52|32.61|32.45|69
1652202070000|2022-05-10 17:01:10|32.57|32.41|32.56|32.4|32.62|32.46|32.52|32.36|25
1652202080000|2022-05-10 17:01:20|32.57|32.41|32.57|32.41|32.57|32.41|32.56|32.4|3
1652202090000|2022-05-10 17:01:30|32.56|32.4|32.56|32.4|32.57|32.41|32.56|32.4|7
1652202100000|2022-05-10 17:01:40|32.57|32.41|32.57|32.41|32.62|32.46|32.52|32.36|15
1652202110000|2022-05-10 17:01:50|32.62|32.46|32.57|32.41|32.62|32.46|32.57|32.41|10
1652202120000|2022-05-10 17:02:00|32.58|32.42|32.62|32.46|32.62|32.46|32.57|32.41|11
1652202130000|2022-05-10 17:02:10|32.6|32.44|32.59|32.43|32.62|32.46|32.57|32.41|18
1652202140000|2022-05-10 17:02:20|32.6|32.44|32.56|32.4|32.61|32.45|32.56|32.4|4
1652202150000|2022-05-10 17:02:30|32.57|32.41|32.52|32.36|32.57|32.41|32.51|32.35|32
1652202170000|2022-05-10 17:02:50|32.56|32.4|32.54|32.38|32.57|32.41|32.54|32.38|8
1652202180000|2022-05-10 17:03:00|32.52|32.36|32.57|32.41|32.57|32.41|32.52|32.36|17
1652202190000|2022-05-10 17:03:10|32.56|32.4|32.54|32.38|32.57|32.41|32.51|32.35|3
1652202200000|2022-05-10 17:03:20|32.56|32.4|32.51|32.35|32.57|32.41|32.51|32.35|34
1652202210000|2022-05-10 17:03:30|32.52|32.36|32.51|32.35|32.52|32.36|32.51|32.35|55
1652202220000|2022-05-10 17:03:40|32.49|32.33|32.51|32.35|32.51|32.35|32.49|32.33|9
1652202230000|2022-05-10 17:03:50|||||||||1
1652202240000|2022-05-10 17:04:00|32.52|32.36|32.51|32.35|32.52|32.36|32.46|32.3|15
1652202250000|2022-05-10 17:04:10|32.49|32.33|32.47|32.31|32.51|32.35|32.46|32.3|6
1652202260000|2022-05-10 17:04:20|32.48|32.32|32.51|32.35|32.51|32.35|32.47|32.31|4
1652202270000|2022-05-10 17:04:30|32.52|32.36|32.52|32.36|32.52|32.36|32.51|32.35|13
1652202280000|2022-05-10 17:04:40|32.56|32.4|32.52|32.36|32.56|32.4|32.52|32.36|4
1652202290000|2022-05-10 17:04:50|32.51|32.35|32.46|32.3|32.51|32.35|32.46|32.3|7
1652202300000|2022-05-10 17:05:00|32.49|32.33|32.41|32.25|32.51|32.35|32.41|32.25|48
1652202310000|2022-05-10 17:05:10|32.43|32.27|32.36|32.2|32.45|32.29|32.36|32.2|30
1652202320000|2022-05-10 17:05:20|32.4|32.24|32.41|32.25|32.41|32.25|32.36|32.2|24
1652202330000|2022-05-10 17:05:30|||||||||2
1652202340000|2022-05-10 17:05:40|32.42|32.26|32.41|32.25|32.42|32.26|32.36|32.2|32
1652202350000|2022-05-10 17:05:50|32.39|32.23|32.41|32.25|32.41|32.25|32.36|32.2|15
1652202360000|2022-05-10 17:06:00|32.38|32.22|32.42|32.26|32.42|32.26|32.38|32.22|14
1652202370000|2022-05-10 17:06:10|32.41|32.25|32.41|32.25|32.41|32.25|32.41|32.25|4
1652202380000|2022-05-10 17:06:20|32.42|32.26|32.42|32.26|32.47|32.31|32.42|32.26|22
1652202390000|2022-05-10 17:06:30|32.44|32.28|32.37|32.21|32.47|32.31|32.37|32.21|5
1652202400000|2022-05-10 17:06:40|32.39|32.23|32.37|32.21|32.39|32.23|32.37|32.21|4
1652202410000|2022-05-10 17:06:50|32.39|32.23|32.42|32.26|32.42|32.26|32.39|32.23|6
1652202420000|2022-05-10 17:07:00|32.41|32.25|32.37|32.21|32.41|32.25|32.37|32.21|1
1652202430000|2022-05-10 17:07:10|32.36|32.2|32.37|32.21|32.37|32.21|32.36|32.2|1
1652202440000|2022-05-10 17:07:20|32.41|32.25|32.36|32.2|32.41|32.25|32.34|32.18|4
1652202450000|2022-05-10 17:07:30|||||||||1
1652202460000|2022-05-10 17:07:40|32.37|32.21|32.37|32.21|32.37|32.21|32.37|32.21|3
1652202470000|2022-05-10 17:07:50|32.36|32.2|32.37|32.21|32.37|32.21|32.36|32.2|2
1652202480000|2022-05-10 17:08:00|32.41|32.25|32.39|32.23|32.42|32.26|32.37|32.21|22
1652202490000|2022-05-10 17:08:10|32.37|32.21|32.41|32.25|32.42|32.26|32.37|32.21|7
1652202500000|2022-05-10 17:08:20|32.42|32.26|32.47|32.31|32.47|32.31|32.42|32.26|8
1652202510000|2022-05-10 17:08:30|32.44|32.28|32.42|32.26|32.47|32.31|32.42|32.26|20
1652202520000|2022-05-10 17:08:40|32.44|32.28|32.44|32.28|32.47|32.31|32.42|32.26|4
1652202530000|2022-05-10 17:08:50|32.42|32.26|32.42|32.26|32.46|32.3|32.41|32.25|9
1652202540000|2022-05-10 17:09:00|32.41|32.25|32.41|32.25|32.42|32.26|32.41|32.25|7
1652202550000|2022-05-10 17:09:10|32.42|32.26|32.42|32.26|32.42|32.26|32.41|32.25|3
1652202560000|2022-05-10 17:09:20|32.41|32.25|32.42|32.26|32.42|32.26|32.41|32.25|1
1652202570000|2022-05-10 17:09:30|32.41|32.25|32.41|32.25|32.41|32.25|32.41|32.25|8
1652202580000|2022-05-10 17:09:40|32.39|32.23|32.41|32.25|32.41|32.25|32.39|32.23|2
1652202590000|2022-05-10 17:09:50|32.37|32.21|32.42|32.26|32.42|32.26|32.37|32.21|25
1652202600000|2022-05-10 17:10:00|32.46|32.3|32.47|32.31|32.47|32.31|32.41|32.25|32
1652202610000|2022-05-10 17:10:10|32.44|32.28|32.44|32.28|32.47|32.31|32.42|32.26|7
1652202620000|2022-05-10 17:10:20|32.46|32.3|32.46|32.3|32.47|32.31|32.42|32.26|10
1652202630000|2022-05-10 17:10:30|32.47|32.31|32.44|32.28|32.47|32.31|32.42|32.26|11
1652202640000|2022-05-10 17:10:40|32.42|32.26|32.43|32.27|32.47|32.31|32.42|32.26|4
1652202650000|2022-05-10 17:10:50|32.45|32.29|32.47|32.31|32.47|32.31|32.43|32.27|0
1652202660000|2022-05-10 17:11:00|32.48|32.32|32.47|32.31|32.48|32.32|32.43|32.27|12
1652202670000|2022-05-10 17:11:10|32.45|32.29|32.47|32.31|32.48|32.32|32.45|32.29|3
1652202680000|2022-05-10 17:11:20|32.43|32.27|32.43|32.27|32.48|32.32|32.43|32.27|5
1652202690000|2022-05-10 17:11:30|32.42|32.26|32.45|32.29|32.47|32.31|32.42|32.26|6
1652202700000|2022-05-10 17:11:40|32.43|32.27|32.47|32.31|32.47|32.31|32.42|32.26|4
1652202710000|2022-05-10 17:11:50|32.45|32.29|32.47|32.31|32.47|32.31|32.45|32.29|26
1652202720000|2022-05-10 17:12:00|32.48|32.32|32.53|32.37|32.53|32.37|32.48|32.32|59
1652202730000|2022-05-10 17:12:10|||||||||1
1652202740000|2022-05-10 17:12:20|32.54|32.38|32.54|32.38|32.58|32.42|32.54|32.38|11
1652202750000|2022-05-10 17:12:30|32.56|32.4|32.58|32.42|32.58|32.42|32.54|32.38|1
1652202760000|2022-05-10 17:12:40|32.59|32.43|32.58|32.42|32.59|32.43|32.54|32.38|52
1652202770000|2022-05-10 17:12:50|32.54|32.38|32.58|32.42|32.58|32.42|32.54|32.38|3
1652202780000|2022-05-10 17:13:00|32.56|32.4|32.58|32.42|32.58|32.42|32.53|32.37|32
1652202790000|2022-05-10 17:13:10|32.56|32.4|32.53|32.37|32.58|32.42|32.53|32.37|5
1652202800000|2022-05-10 17:13:20|||||||||3
1652202810000|2022-05-10 17:13:30|32.58|32.42|32.56|32.4|32.58|32.42|32.53|32.37|5
1652202820000|2022-05-10 17:13:40|32.55|32.39|32.54|32.38|32.55|32.39|32.53|32.37|7
1652202830000|2022-05-10 17:13:50|32.53|32.37|32.58|32.42|32.58|32.42|32.53|32.37|0
1652202840000|2022-05-10 17:14:00|32.59|32.43|32.63|32.47|32.63|32.47|32.58|32.42|10
1652202850000|2022-05-10 17:14:10|32.64|32.48|32.64|32.48|32.64|32.48|32.63|32.47|40
1652202860000|2022-05-10 17:14:20|32.63|32.47|32.64|32.48|32.64|32.48|32.63|32.47|12
1652202870000|2022-05-10 17:14:30|32.63|32.47|32.63|32.47|32.63|32.47|32.58|32.42|33
1652202880000|2022-05-10 17:14:40|32.61|32.45|32.63|32.47|32.63|32.47|32.58|32.42|21
1652202890000|2022-05-10 17:14:50|32.64|32.48|32.58|32.42|32.64|32.48|32.58|32.42|9
1652202900000|2022-05-10 17:15:00|32.59|32.43|32.59|32.43|32.63|32.47|32.58|32.42|6
1652202910000|2022-05-10 17:15:10|32.58|32.42|32.63|32.47|32.64|32.48|32.58|32.42|13
1652202920000|2022-05-10 17:15:20|32.64|32.48|32.69|32.53|32.69|32.53|32.64|32.48|24
1652202930000|2022-05-10 17:15:30|32.7|32.54|32.7|32.54|32.74|32.58|32.69|32.53|8
1652202940000|2022-05-10 17:15:40|32.69|32.53|32.69|32.53|32.69|32.53|32.63|32.47|118
1652202950000|2022-05-10 17:15:50|32.66|32.5|32.69|32.53|32.69|32.53|32.64|32.48|5
1652202960000|2022-05-10 17:16:00|32.67|32.51|32.58|32.42|32.68|32.52|32.58|32.42|22
1652202970000|2022-05-10 17:16:10|32.55|32.39|32.52|32.36|32.58|32.42|32.52|32.36|26
1652202980000|2022-05-10 17:16:20|||||||||5
1652202990000|2022-05-10 17:16:30|32.57|32.41|32.57|32.41|32.57|32.41|32.55|32.39|5
1652203000000|2022-05-10 17:16:40|||||||||1
1652203010000|2022-05-10 17:16:50|32.58|32.42|32.58|32.42|32.6|32.44|32.58|32.42|13
1652203020000|2022-05-10 17:17:00|32.6|32.44|32.68|32.52|32.69|32.53|32.6|32.44|43
1652203030000|2022-05-10 17:17:10|32.66|32.5|32.68|32.52|32.69|32.53|32.66|32.5|6
1652203040000|2022-05-10 17:17:20|32.69|32.53|32.69|32.53|32.73|32.57|32.69|32.53|8
1652203050000|2022-05-10 17:17:30|||||||||14
1652203060000|2022-05-10 17:17:40|32.74|32.58|32.71|32.55|32.74|32.58|32.69|32.53|7
1652203070000|2022-05-10 17:17:50|32.69|32.53|32.69|32.53|32.69|32.53|32.69|32.53|0
1652203080000|2022-05-10 17:18:00|32.68|32.52|32.62|32.46|32.69|32.53|32.62|32.46|35
1652203090000|2022-05-10 17:18:10|32.63|32.47|32.63|32.47|32.68|32.52|32.63|32.47|9
1652203100000|2022-05-10 17:18:20|32.64|32.48|32.63|32.47|32.64|32.48|32.63|32.47|4
1652203110000|2022-05-10 17:18:30|32.64|32.48|32.63|32.47|32.64|32.48|32.61|32.45|3
1652203120000|2022-05-10 17:18:40|32.61|32.45|32.58|32.42|32.61|32.45|32.58|32.42|10
1652203130000|2022-05-10 17:18:50|32.59|32.43|32.63|32.47|32.63|32.47|32.58|32.42|4
1652203140000|2022-05-10 17:19:00|32.59|32.43|32.59|32.43|32.59|32.43|32.59|32.43|3
1652203150000|2022-05-10 17:19:10|32.63|32.47|32.64|32.48|32.64|32.48|32.61|32.45|21
1652203160000|2022-05-10 17:19:20|32.63|32.47|32.64|32.48|32.64|32.48|32.63|32.47|6
1652203170000|2022-05-10 17:19:30|32.63|32.47|32.59|32.43|32.63|32.47|32.59|32.43|2
1652203180000|2022-05-10 17:19:40|32.61|32.45|32.59|32.43|32.64|32.48|32.59|32.43|5
1652203190000|2022-05-10 17:19:50|32.61|32.45|32.59|32.43|32.63|32.47|32.59|32.43|1
1652203200000|2022-05-10 17:20:00|32.58|32.42|32.53|32.37|32.58|32.42|32.52|32.36|42
1652203210000|2022-05-10 17:20:10|32.52|32.36|32.52|32.36|32.53|32.37|32.52|32.36|22
1652203220000|2022-05-10 17:20:20|32.53|32.37|32.53|32.37|32.53|32.37|32.52|32.36|5
1652203230000|2022-05-10 17:20:30|32.56|32.4|32.59|32.43|32.61|32.45|32.56|32.4|9
1652203240000|2022-05-10 17:20:40|32.61|32.45|32.59|32.43|32.61|32.45|32.59|32.43|0
1652203250000|2022-05-10 17:20:50|32.58|32.42|32.64|32.48|32.64|32.48|32.58|32.42|13
1652203260000|2022-05-10 17:21:00|32.63|32.47|32.62|32.46|32.64|32.48|32.59|32.43|14
1652203270000|2022-05-10 17:21:10|32.64|32.48|32.6|32.44|32.64|32.48|32.59|32.43|31
1652203280000|2022-05-10 17:21:20|32.62|32.46|32.58|32.42|32.64|32.48|32.58|32.42|8
1652203290000|2022-05-10 17:21:30|32.59|32.43|32.59|32.43|32.59|32.43|32.58|32.42|15
1652203300000|2022-05-10 17:21:40|32.58|32.42|32.54|32.38|32.58|32.42|32.54|32.38|3
1652203310000|2022-05-10 17:21:50|32.53|32.37|32.54|32.38|32.54|32.38|32.53|32.37|5
1652203320000|2022-05-10 17:22:00|32.53|32.37|32.54|32.38|32.54|32.38|32.53|32.37|8
1652203330000|2022-05-10 17:22:10|32.56|32.4|32.54|32.38|32.59|32.43|32.54|32.38|6
1652203340000|2022-05-10 17:22:20|32.53|32.37|32.51|32.35|32.54|32.38|32.51|32.35|6
1652203350000|2022-05-10 17:22:30|32.53|32.37|32.53|32.37|32.53|32.37|32.49|32.33|3
1652203360000|2022-05-10 17:22:40|32.54|32.38|32.59|32.43|32.59|32.43|32.54|32.38|7
1652203370000|2022-05-10 17:22:50|32.64|32.48|32.64|32.48|32.64|32.48|32.62|32.46|25
1652203380000|2022-05-10 17:23:00|32.59|32.43|32.62|32.46|32.64|32.48|32.59|32.43|10
1652203390000|2022-05-10 17:23:10|32.64|32.48|32.59|32.43|32.64|32.48|32.59|32.43|12
1652203400000|2022-05-10 17:23:20|32.61|32.45|32.62|32.46|32.64|32.48|32.59|32.43|2
1652203410000|2022-05-10 17:23:30|32.6|32.44|32.62|32.46|32.62|32.46|32.59|32.43|26
1652203420000|2022-05-10 17:23:40|32.59|32.43|32.64|32.48|32.64|32.48|32.59|32.43|18
1652203430000|2022-05-10 17:23:50|32.65|32.49|32.7|32.54|32.7|32.54|32.64|32.48|7
1652203440000|2022-05-10 17:24:00|32.69|32.53|32.69|32.53|32.7|32.54|32.69|32.53|19
1652203450000|2022-05-10 17:24:10|32.7|32.54|32.69|32.53|32.7|32.54|32.67|32.51|6
1652203460000|2022-05-10 17:24:20|32.67|32.51|32.64|32.48|32.67|32.51|32.59|32.43|5
1652203470000|2022-05-10 17:24:30|32.59|32.43|32.64|32.48|32.64|32.48|32.59|32.43|12
1652203480000|2022-05-10 17:24:40|32.62|32.46|32.59|32.43|32.64|32.48|32.59|32.43|7
1652203490000|2022-05-10 17:24:50|32.61|32.45|32.54|32.38|32.63|32.47|32.54|32.38|4
1652203500000|2022-05-10 17:25:00|32.53|32.37|32.51|32.35|32.53|32.37|32.48|32.32|62
1652203510000|2022-05-10 17:25:10|32.49|32.33|32.51|32.35|32.53|32.37|32.48|32.32|12
1652203520000|2022-05-10 17:25:20|32.49|32.33|32.48|32.32|32.49|32.33|32.48|32.32|8
1652203530000|2022-05-10 17:25:30|32.49|32.33|32.48|32.32|32.49|32.33|32.43|32.27|12
1652203540000|2022-05-10 17:25:40|32.46|32.3|32.43|32.27|32.48|32.32|32.43|32.27|3
1652203550000|2022-05-10 17:25:50|32.44|32.28|32.48|32.32|32.48|32.32|32.43|32.27|11
1652203560000|2022-05-10 17:26:00|32.46|32.3|32.49|32.33|32.49|32.33|32.43|32.27|40
1652203570000|2022-05-10 17:26:10|32.53|32.37|32.53|32.37|32.54|32.38|32.53|32.37|15
1652203580000|2022-05-10 17:26:20|32.54|32.38|32.51|32.35|32.54|32.38|32.49|32.33|6
1652203590000|2022-05-10 17:26:30|32.49|32.33|32.53|32.37|32.54|32.38|32.49|32.33|2
1652203600000|2022-05-10 17:26:40|32.49|32.33|32.49|32.33|32.49|32.33|32.48|32.32|7
1652203610000|2022-05-10 17:26:50|32.48|32.32|32.48|32.32|32.49|32.33|32.48|32.32|5
1652203620000|2022-05-10 17:27:00|32.46|32.3|32.43|32.27|32.48|32.32|32.43|32.27|5
1652203630000|2022-05-10 17:27:10|32.45|32.29|32.48|32.32|32.49|32.33|32.43|32.27|25
1652203640000|2022-05-10 17:27:20|||||||||3
1652203650000|2022-05-10 17:27:30|32.43|32.27|32.43|32.27|32.46|32.3|32.43|32.27|8
1652203660000|2022-05-10 17:27:40|32.42|32.26|32.43|32.27|32.43|32.27|32.42|32.26|11
1652203670000|2022-05-10 17:27:50|32.42|32.26|32.43|32.27|32.43|32.27|32.38|32.22|2
1652203680000|2022-05-10 17:28:00|32.44|32.28|32.43|32.27|32.44|32.28|32.43|32.27|21
1652203690000|2022-05-10 17:28:10|32.45|32.29|32.43|32.27|32.45|32.29|32.43|32.27|9
1652203700000|2022-05-10 17:28:20|32.42|32.26|32.42|32.26|32.42|32.26|32.42|32.26|6
1652203710000|2022-05-10 17:28:30|32.38|32.22|32.38|32.22|32.38|32.22|32.37|32.21|3
1652203720000|2022-05-10 17:28:40|32.37|32.21|32.32|32.16|32.37|32.21|32.32|32.16|10
1652203730000|2022-05-10 17:28:50|32.33|32.17|32.31|32.15|32.33|32.17|32.31|32.15|20
1652203740000|2022-05-10 17:29:00|32.27|32.11|32.26|32.1|32.31|32.15|32.26|32.1|49
1652203750000|2022-05-10 17:29:10|32.27|32.11|32.27|32.11|32.31|32.15|32.27|32.11|11
1652203760000|2022-05-10 17:29:20|32.26|32.1|32.26|32.1|32.26|32.1|32.23|32.07|22
1652203770000|2022-05-10 17:29:30|32.25|32.09|32.24|32.08|32.26|32.1|32.24|32.08|9
1652203780000|2022-05-10 17:29:40|32.21|32.05|32.21|32.05|32.21|32.05|32.21|32.05|2
1652203790000|2022-05-10 17:29:50|32.19|32.03|32.19|32.03|32.21|32.05|32.19|32.03|46
1652203800000|2022-05-10 17:30:00|32.2|32.04|32.16|32|32.2|32.04|32.14|31.98|21
1652203810000|2022-05-10 17:30:10|32.14|31.98|32.1|31.94|32.16|32|32.1|31.94|14
1652203820000|2022-05-10 17:30:20|32.09|31.93|32.14|31.98|32.14|31.98|32.09|31.93|10
1652203830000|2022-05-10 17:30:30|32.16|32|32.16|32|32.16|32|32.16|32|25
1652203840000|2022-05-10 17:30:40|32.15|31.99|32.16|32|32.16|32|32.15|31.99|15
1652203850000|2022-05-10 17:30:50|32.15|31.99|32.15|31.99|32.16|32|32.14|31.98|3
1652203860000|2022-05-10 17:31:00|32.14|31.98|32.16|32|32.21|32.05|32.14|31.98|29
1652203870000|2022-05-10 17:31:10|32.18|32.02|32.16|32|32.21|32.05|32.16|32|11
1652203880000|2022-05-10 17:31:20|||||||||3
1652203890000|2022-05-10 17:31:30|32.15|31.99|32.13|31.97|32.16|32|32.11|31.95|2
1652203900000|2022-05-10 17:31:40|32.11|31.95|32.11|31.95|32.16|32|32.11|31.95|5
1652203910000|2022-05-10 17:31:50|32.1|31.94|32.15|31.99|32.15|31.99|32.1|31.94|8
1652203920000|2022-05-10 17:32:00|32.14|31.98|32.14|31.98|32.14|31.98|32.09|31.93|3
1652203930000|2022-05-10 17:32:10|32.15|31.99|32.09|31.93|32.16|32|32.09|31.93|32
1652203940000|2022-05-10 17:32:20|||||||||1
1652203950000|2022-05-10 17:32:30|32.08|31.92|32.09|31.93|32.09|31.93|32.08|31.92|4
1652203960000|2022-05-10 17:32:40|32.08|31.92|32.09|31.93|32.09|31.93|32.06|31.9|14
1652203970000|2022-05-10 17:32:50|32.08|31.92|32.06|31.9|32.08|31.92|32.06|31.9|3
1652203980000|2022-05-10 17:33:00|32.09|31.93|32.09|31.93|32.09|31.93|32.08|31.92|2
1652203990000|2022-05-10 17:33:10|32.08|31.92|32.08|31.92|32.08|31.92|32.08|31.92|4
1652204000000|2022-05-10 17:33:20|32.07|31.91|32.09|31.93|32.09|31.93|32.07|31.91|3
1652204010000|2022-05-10 17:33:30|||||||||5
1652204020000|2022-05-10 17:33:40|32.1|31.94|32.09|31.93|32.1|31.94|32.09|31.93|47
1652204030000|2022-05-10 17:33:50|32.1|31.94|32.16|32|32.16|32|32.1|31.94|11
1652204040000|2022-05-10 17:34:00|32.15|31.99|32.14|31.98|32.16|32|32.14|31.98|47
1652204050000|2022-05-10 17:34:10|||||||||3
1652204060000|2022-05-10 17:34:20|32.13|31.97|32.09|31.93|32.14|31.98|32.09|31.93|33
1652204070000|2022-05-10 17:34:30|||||||||3
1652204080000|2022-05-10 17:34:40|||||||||7
1652204090000|2022-05-10 17:34:50|32.08|31.92|32.09|31.93|32.09|31.93|32.08|31.92|61
1652204100000|2022-05-10 17:35:00|32.08|31.92|32.04|31.88|32.08|31.92|32.03|31.87|58
1652204110000|2022-05-10 17:35:10|32.08|31.92|32.04|31.88|32.08|31.92|32.03|31.87|22
1652204120000|2022-05-10 17:35:20|32.08|31.92|31.98|31.82|32.08|31.92|31.98|31.82|30
1652204130000|2022-05-10 17:35:30|31.99|31.83|31.99|31.83|32.01|31.85|31.99|31.83|9
1652204140000|2022-05-10 17:35:40|31.98|31.82|31.99|31.83|31.99|31.83|31.98|31.82|6
1652204150000|2022-05-10 17:35:50|31.98|31.82|31.98|31.82|31.99|31.83|31.98|31.82|7
1652204160000|2022-05-10 17:36:00|31.96|31.8|31.98|31.82|31.98|31.82|31.93|31.77|23
1652204170000|2022-05-10 17:36:10|31.96|31.8|31.98|31.82|31.98|31.82|31.96|31.8|9
1652204180000|2022-05-10 17:36:20|31.97|31.81|31.97|31.81|31.98|31.82|31.93|31.77|6
1652204190000|2022-05-10 17:36:30|31.95|31.79|31.98|31.82|31.98|31.82|31.93|31.77|35
1652204200000|2022-05-10 17:36:40|31.99|31.83|31.98|31.82|31.99|31.83|31.98|31.82|4
1652204210000|2022-05-10 17:36:50|31.99|31.83|32.03|31.87|32.04|31.88|31.99|31.83|11
1652204220000|2022-05-10 17:37:00|31.99|31.83|32.03|31.87|32.03|31.87|31.99|31.83|5
1652204230000|2022-05-10 17:37:10|32.04|31.88|32.03|31.87|32.04|31.88|32.03|31.87|6
1652204240000|2022-05-10 17:37:20|||||||||2
1652204250000|2022-05-10 17:37:30|31.99|31.83|31.95|31.79|32.01|31.85|31.93|31.77|20
1652204260000|2022-05-10 17:37:40|31.98|31.82|31.98|31.82|31.98|31.82|31.93|31.77|10
1652204270000|2022-05-10 17:37:50|32.03|31.87|32.01|31.85|32.03|31.87|31.99|31.83|8
1652204280000|2022-05-10 17:38:00|32.03|31.87|32.03|31.87|32.03|31.87|31.98|31.82|6
1652204290000|2022-05-10 17:38:10|31.98|31.82|32.03|31.87|32.03|31.87|31.98|31.82|20
1652204300000|2022-05-10 17:38:20|32.01|31.85|31.98|31.82|32.03|31.87|31.98|31.82|8
1652204310000|2022-05-10 17:38:30|31.97|31.81|31.98|31.82|31.98|31.82|31.95|31.79|6
1652204320000|2022-05-10 17:38:40|||||||||3
1652204330000|2022-05-10 17:38:50|||||||||1
1652204340000|2022-05-10 17:39:00|31.99|31.83|32.01|31.85|32.01|31.85|31.98|31.82|11
1652204350000|2022-05-10 17:39:10|32.03|31.87|31.99|31.83|32.03|31.87|31.99|31.83|3
1652204360000|2022-05-10 17:39:20|31.98|31.82|31.99|31.83|31.99|31.83|31.98|31.82|5
1652204370000|2022-05-10 17:39:30|||||||||8
1652204380000|2022-05-10 17:39:40|31.98|31.82|31.99|31.83|31.99|31.83|31.98|31.82|5
1652204390000|2022-05-10 17:39:50|31.98|31.82|31.94|31.78|31.99|31.83|31.94|31.78|13
1652204400000|2022-05-10 17:40:00|31.93|31.77|31.96|31.8|31.98|31.82|31.93|31.77|17
1652204410000|2022-05-10 17:40:10|31.94|31.78|31.94|31.78|31.98|31.82|31.93|31.77|5
1652204420000|2022-05-10 17:40:20|31.96|31.8|31.93|31.77|31.96|31.8|31.93|31.77|4
1652204430000|2022-05-10 17:40:30|||||||||1
1652204440000|2022-05-10 17:40:40|||||||||1
1652204450000|2022-05-10 17:40:50|31.88|31.72|31.88|31.72|31.93|31.77|31.88|31.72|18
1652204460000|2022-05-10 17:41:00|31.89|31.73|31.88|31.72|31.93|31.77|31.88|31.72|6
1652204470000|2022-05-10 17:41:10|31.91|31.75|31.93|31.77|31.93|31.77|31.91|31.75|3
1652204480000|2022-05-10 17:41:20|31.91|31.75|31.91|31.75|31.93|31.77|31.89|31.73|1
1652204490000|2022-05-10 17:41:30|31.88|31.72|31.88|31.72|31.93|31.77|31.88|31.72|5
1652204500000|2022-05-10 17:41:40|||||||||4
1652204510000|2022-05-10 17:41:50|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|54
1652204520000|2022-05-10 17:42:00|31.84|31.68|31.83|31.67|31.86|31.7|31.83|31.67|20
1652204530000|2022-05-10 17:42:10|31.87|31.71|31.88|31.72|31.88|31.72|31.84|31.68|3
1652204540000|2022-05-10 17:42:20|31.93|31.77|31.93|31.77|31.94|31.78|31.93|31.77|17
1652204550000|2022-05-10 17:42:30|31.89|31.73|31.91|31.75|31.91|31.75|31.89|31.73|8
1652204560000|2022-05-10 17:42:40|31.89|31.73|31.89|31.73|31.91|31.75|31.89|31.73|3
1652204570000|2022-05-10 17:42:50|31.88|31.72|31.94|31.78|31.94|31.78|31.88|31.72|19
1652204580000|2022-05-10 17:43:00|31.93|31.77|31.93|31.77|31.93|31.77|31.89|31.73|9
1652204590000|2022-05-10 17:43:10|31.89|31.73|31.91|31.75|31.91|31.75|31.89|31.73|4
1652204600000|2022-05-10 17:43:20|31.89|31.73|31.93|31.77|31.93|31.77|31.89|31.73|6
1652204610000|2022-05-10 17:43:30|31.91|31.75|31.94|31.78|31.94|31.78|31.91|31.75|24
1652204620000|2022-05-10 17:43:40|31.96|31.8|31.94|31.78|31.99|31.83|31.94|31.78|7
1652204630000|2022-05-10 17:43:50|||||||||6
1652204650000|2022-05-10 17:44:10|31.99|31.83|31.99|31.83|32.01|31.85|31.99|31.83|33
1652204660000|2022-05-10 17:44:20|32|31.84|32|31.84|32.01|31.85|31.99|31.83|9
1652204670000|2022-05-10 17:44:30|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|3
1652204680000|2022-05-10 17:44:40|32|31.84|32.01|31.85|32.01|31.85|32|31.84|7
1652204690000|2022-05-10 17:44:50|31.99|31.83|31.99|31.83|32.01|31.85|31.99|31.83|10
1652204700000|2022-05-10 17:45:00|31.96|31.8|31.98|31.82|31.99|31.83|31.96|31.8|1
1652204710000|2022-05-10 17:45:10|31.94|31.78|31.99|31.83|31.99|31.83|31.94|31.78|13
1652204720000|2022-05-10 17:45:20|32.01|31.85|31.99|31.83|32.01|31.85|31.99|31.83|4
1652204730000|2022-05-10 17:45:30|||||||||2
1652204740000|2022-05-10 17:45:40|31.94|31.78|31.94|31.78|31.97|31.81|31.94|31.78|4
1652204750000|2022-05-10 17:45:50|31.97|31.81|31.97|31.81|31.99|31.83|31.95|31.79|4
1652204760000|2022-05-10 17:46:00|31.95|31.79|31.97|31.81|31.99|31.83|31.94|31.78|3
1652204770000|2022-05-10 17:46:10|31.95|31.79|31.94|31.78|31.95|31.79|31.94|31.78|2
1652204780000|2022-05-10 17:46:20|31.99|31.83|31.99|31.83|31.99|31.83|31.97|31.81|6
1652204790000|2022-05-10 17:46:30|31.97|31.81|31.99|31.83|31.99|31.83|31.97|31.81|1
1652204800000|2022-05-10 17:46:40|31.97|31.81|31.94|31.78|31.97|31.81|31.94|31.78|29
1652204810000|2022-05-10 17:46:50|31.95|31.79|31.94|31.78|31.97|31.81|31.94|31.78|15
1652204820000|2022-05-10 17:47:00|31.97|31.81|31.94|31.78|31.99|31.83|31.94|31.78|7
1652204830000|2022-05-10 17:47:10|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|29
1652204840000|2022-05-10 17:47:20|31.91|31.75|31.89|31.73|31.93|31.77|31.89|31.73|8
1652204850000|2022-05-10 17:47:30|31.88|31.72|31.89|31.73|31.89|31.73|31.88|31.72|13
1652204860000|2022-05-10 17:47:40|31.88|31.72|31.89|31.73|31.89|31.73|31.88|31.72|6
1652204870000|2022-05-10 17:47:50|||||||||6
1652204880000|2022-05-10 17:48:00|31.91|31.75|31.89|31.73|31.94|31.78|31.89|31.73|18
1652204890000|2022-05-10 17:48:10|31.94|31.78|31.91|31.75|31.94|31.78|31.91|31.75|7
1652204900000|2022-05-10 17:48:20|31.92|31.76|31.94|31.78|31.94|31.78|31.91|31.75|6
1652204910000|2022-05-10 17:48:30|31.96|31.8|31.94|31.78|31.96|31.8|31.94|31.78|12
1652204920000|2022-05-10 17:48:40|31.95|31.79|31.94|31.78|31.95|31.79|31.94|31.78|2
1652204930000|2022-05-10 17:48:50|31.92|31.76|31.89|31.73|31.94|31.78|31.89|31.73|6
1652204940000|2022-05-10 17:49:00|31.88|31.72|31.88|31.72|31.88|31.72|31.84|31.68|2
1652204950000|2022-05-10 17:49:10|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|17
1652204960000|2022-05-10 17:49:20|31.92|31.76|31.92|31.76|31.94|31.78|31.92|31.76|5
1652204970000|2022-05-10 17:49:30|31.91|31.75|31.89|31.73|31.92|31.76|31.89|31.73|9
1652204980000|2022-05-10 17:49:40|||||||||2
1652204990000|2022-05-10 17:49:50|||||||||6
1652205000000|2022-05-10 17:50:00|31.9|31.74|31.94|31.78|31.94|31.78|31.9|31.74|17
1652205010000|2022-05-10 17:50:10|31.91|31.75|31.92|31.76|31.94|31.78|31.89|31.73|9
1652205020000|2022-05-10 17:50:20|31.94|31.78|31.89|31.73|31.94|31.78|31.89|31.73|14
1652205030000|2022-05-10 17:50:30|||||||||1
1652205040000|2022-05-10 17:50:40|||||||||1
1652205050000|2022-05-10 17:50:50|||||||||3
1652205060000|2022-05-10 17:51:00|31.84|31.68|31.86|31.7|31.86|31.7|31.84|31.68|9
1652205070000|2022-05-10 17:51:10|31.84|31.68|31.94|31.78|31.96|31.8|31.84|31.68|46
1652205080000|2022-05-10 17:51:20|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|2
1652205090000|2022-05-10 17:51:30|31.99|31.83|32.01|31.85|32.01|31.85|31.99|31.83|3
1652205100000|2022-05-10 17:51:40|32|31.84|32.02|31.86|32.04|31.88|31.99|31.83|36
1652205110000|2022-05-10 17:51:50|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|4
1652205120000|2022-05-10 17:52:00|32.05|31.89|32.02|31.86|32.06|31.9|32.01|31.85|28
1652205130000|2022-05-10 17:52:10|32.03|31.87|32.01|31.85|32.06|31.9|32.01|31.85|8
1652205140000|2022-05-10 17:52:20|32.02|31.86|32.02|31.86|32.02|31.86|32.01|31.85|10
1652205150000|2022-05-10 17:52:30|32.01|31.85|32.01|31.85|32.02|31.86|31.99|31.83|9
1652205160000|2022-05-10 17:52:40|31.99|31.83|32|31.84|32.01|31.85|31.99|31.83|5
1652205170000|2022-05-10 17:52:50|32.01|31.85|31.94|31.78|32.01|31.85|31.94|31.78|6
1652205180000|2022-05-10 17:53:00|31.95|31.79|31.94|31.78|31.95|31.79|31.94|31.78|8
1652205190000|2022-05-10 17:53:10|31.92|31.76|31.91|31.75|31.94|31.78|31.91|31.75|9
1652205200000|2022-05-10 17:53:20|31.89|31.73|31.94|31.78|31.94|31.78|31.88|31.72|11
1652205210000|2022-05-10 17:53:30|||||||||2
1652205220000|2022-05-10 17:53:40|31.93|31.77|31.96|31.8|31.96|31.8|31.89|31.73|18
1652205230000|2022-05-10 17:53:50|31.95|31.79|31.94|31.78|31.95|31.79|31.94|31.78|14
1652205240000|2022-05-10 17:54:00|31.93|31.77|31.91|31.75|31.94|31.78|31.89|31.73|3
1652205250000|2022-05-10 17:54:10|31.89|31.73|31.89|31.73|31.94|31.78|31.89|31.73|29
1652205260000|2022-05-10 17:54:20|31.93|31.77|31.95|31.79|31.96|31.8|31.93|31.77|28
1652205270000|2022-05-10 17:54:30|31.96|31.8|31.96|31.8|31.96|31.8|31.94|31.78|18
1652205280000|2022-05-10 17:54:40|31.95|31.79|31.94|31.78|31.96|31.8|31.94|31.78|23
1652205290000|2022-05-10 17:54:50|31.95|31.79|31.94|31.78|31.95|31.79|31.94|31.78|1
1652205300000|2022-05-10 17:55:00|31.91|31.75|31.94|31.78|31.94|31.78|31.91|31.75|9
1652205310000|2022-05-10 17:55:10|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|17
1652205320000|2022-05-10 17:55:20|31.95|31.79|31.95|31.79|31.95|31.79|31.94|31.78|2
1652205330000|2022-05-10 17:55:30|31.94|31.78|31.96|31.8|31.96|31.8|31.94|31.78|11
1652205340000|2022-05-10 17:55:40|||||||||5
1652205350000|2022-05-10 17:55:50|31.95|31.79|31.94|31.78|31.95|31.79|31.92|31.76|4
1652205360000|2022-05-10 17:56:00|31.92|31.76|31.94|31.78|31.94|31.78|31.92|31.76|1
1652205370000|2022-05-10 17:56:10|31.92|31.76|31.94|31.78|31.94|31.78|31.89|31.73|17
1652205380000|2022-05-10 17:56:20|31.92|31.76|31.89|31.73|31.92|31.76|31.89|31.73|5
1652205390000|2022-05-10 17:56:30|||||||||6
1652205400000|2022-05-10 17:56:40|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|17
1652205410000|2022-05-10 17:56:50|||||||||2
1652205420000|2022-05-10 17:57:00|||||||||11
1652205430000|2022-05-10 17:57:10|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|42
1652205440000|2022-05-10 17:57:20|31.87|31.71|31.84|31.68|31.89|31.73|31.84|31.68|20
1652205450000|2022-05-10 17:57:30|31.86|31.7|31.86|31.7|31.89|31.73|31.84|31.68|8
1652205460000|2022-05-10 17:57:40|31.84|31.68|31.89|31.73|31.89|31.73|31.84|31.68|9
1652205470000|2022-05-10 17:57:50|31.91|31.75|31.94|31.78|31.94|31.78|31.91|31.75|3
1652205480000|2022-05-10 17:58:00|31.9|31.74|31.89|31.73|31.94|31.78|31.89|31.73|24
1652205490000|2022-05-10 17:58:10|||||||||1
1652205500000|2022-05-10 17:58:20|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|172
1652205510000|2022-05-10 17:58:30|31.79|31.63|31.81|31.65|31.83|31.67|31.79|31.63|14
1652205520000|2022-05-10 17:58:40|31.83|31.67|31.83|31.67|31.83|31.67|31.81|31.65|1
1652205530000|2022-05-10 17:58:50|31.81|31.65|31.79|31.63|31.83|31.67|31.79|31.63|9
1652205540000|2022-05-10 17:59:00|31.78|31.62|31.79|31.63|31.83|31.67|31.78|31.62|7
1652205550000|2022-05-10 17:59:10|31.81|31.65|31.83|31.67|31.84|31.68|31.81|31.65|7
1652205560000|2022-05-10 17:59:20|31.81|31.65|31.79|31.63|31.81|31.65|31.79|31.63|5
1652205570000|2022-05-10 17:59:30|31.78|31.62|31.79|31.63|31.79|31.63|31.78|31.62|8
1652205580000|2022-05-10 17:59:40|||||||||13
1652205590000|2022-05-10 17:59:50|31.78|31.62|31.79|31.63|31.79|31.63|31.78|31.62|3
1652205600000|2022-05-10 18:00:00|31.78|31.62|31.79|31.63|31.79|31.63|31.78|31.62|48
1652205610000|2022-05-10 18:00:10|31.78|31.62|31.79|31.63|31.79|31.63|31.74|31.58|31
1652205620000|2022-05-10 18:00:20|31.83|31.67|31.81|31.65|31.83|31.67|31.81|31.65|1
1652205630000|2022-05-10 18:00:30|31.83|31.67|31.79|31.63|31.83|31.67|31.78|31.62|24
1652205640000|2022-05-10 18:00:40|31.83|31.67|31.78|31.62|31.83|31.67|31.78|31.62|5
1652205650000|2022-05-10 18:00:50|31.79|31.63|31.83|31.67|31.83|31.67|31.78|31.62|30
1652205660000|2022-05-10 18:01:00|31.84|31.68|31.89|31.73|31.89|31.73|31.84|31.68|15
1652205670000|2022-05-10 18:01:10|31.87|31.71|31.89|31.73|31.89|31.73|31.87|31.71|6
1652205680000|2022-05-10 18:01:20|31.9|31.74|31.91|31.75|31.91|31.75|31.89|31.73|16
1652205690000|2022-05-10 18:01:30|31.9|31.74|31.91|31.75|31.91|31.75|31.89|31.73|16
1652205700000|2022-05-10 18:01:40|31.9|31.74|31.92|31.76|31.92|31.76|31.89|31.73|6
1652205710000|2022-05-10 18:01:50|31.94|31.78|31.94|31.78|31.96|31.8|31.91|31.75|7
1652205720000|2022-05-10 18:02:00|31.92|31.76|31.89|31.73|31.92|31.76|31.89|31.73|21
1652205730000|2022-05-10 18:02:10|||||||||3
1652205740000|2022-05-10 18:02:20|||||||||6
1652205750000|2022-05-10 18:02:30|31.88|31.72|31.88|31.72|31.88|31.72|31.84|31.68|1
1652205760000|2022-05-10 18:02:40|31.86|31.7|31.83|31.67|31.88|31.72|31.83|31.67|7
1652205770000|2022-05-10 18:02:50|31.81|31.65|31.83|31.67|31.83|31.67|31.79|31.63|19
1652205780000|2022-05-10 18:03:00|31.84|31.68|31.83|31.67|31.84|31.68|31.83|31.67|5
1652205790000|2022-05-10 18:03:10|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|3
1652205800000|2022-05-10 18:03:20|31.86|31.7|31.89|31.73|31.89|31.73|31.86|31.7|10
1652205810000|2022-05-10 18:03:30|31.88|31.72|31.89|31.73|31.89|31.73|31.88|31.72|20
1652205820000|2022-05-10 18:03:40|31.88|31.72|31.86|31.7|31.89|31.73|31.84|31.68|6
1652205830000|2022-05-10 18:03:50|31.84|31.68|31.83|31.67|31.84|31.68|31.83|31.67|3
1652205840000|2022-05-10 18:04:00|||||||||1
1652205850000|2022-05-10 18:04:10|||||||||1
1652205860000|2022-05-10 18:04:20|31.84|31.68|31.88|31.72|31.88|31.72|31.84|31.68|6
1652205870000|2022-05-10 18:04:30|31.89|31.73|31.88|31.72|31.93|31.77|31.88|31.72|4
1652205880000|2022-05-10 18:04:40|31.86|31.7|31.88|31.72|31.89|31.73|31.86|31.7|2
1652205890000|2022-05-10 18:04:50|31.86|31.7|31.88|31.72|31.88|31.72|31.86|31.7|0
1652205900000|2022-05-10 18:05:00|31.86|31.7|31.88|31.72|31.88|31.72|31.86|31.7|9
1652205910000|2022-05-10 18:05:10|31.86|31.7|31.88|31.72|31.88|31.72|31.86|31.7|7
1652205920000|2022-05-10 18:05:20|31.84|31.68|31.88|31.72|31.88|31.72|31.84|31.68|1
1652205930000|2022-05-10 18:05:30|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|12
1652205940000|2022-05-10 18:05:40|31.93|31.77|31.93|31.77|31.93|31.77|31.93|31.77|2
1652205950000|2022-05-10 18:05:50|31.94|31.78|31.94|31.78|31.94|31.78|31.93|31.77|15
1652205960000|2022-05-10 18:06:00|31.93|31.77|31.93|31.77|31.94|31.78|31.93|31.77|4
1652205970000|2022-05-10 18:06:10|31.94|31.78|31.93|31.77|31.94|31.78|31.93|31.77|30
1652205980000|2022-05-10 18:06:20|31.94|31.78|31.94|31.78|31.94|31.78|31.93|31.77|20
1652205990000|2022-05-10 18:06:30|31.98|31.82|31.99|31.83|31.99|31.83|31.98|31.82|25
1652206000000|2022-05-10 18:06:40|32|31.84|31.99|31.83|32.04|31.88|31.99|31.83|13
1652206010000|2022-05-10 18:06:50|31.98|31.82|31.99|31.83|31.99|31.83|31.98|31.82|12
1652206020000|2022-05-10 18:07:00|31.98|31.82|31.98|31.82|31.99|31.83|31.94|31.78|20
1652206030000|2022-05-10 18:07:10|31.99|31.83|31.98|31.82|31.99|31.83|31.98|31.82|5
1652206040000|2022-05-10 18:07:20|31.99|31.83|31.99|31.83|31.99|31.83|31.99|31.83|4
1652206050000|2022-05-10 18:07:30|31.98|31.82|31.98|31.82|31.99|31.83|31.98|31.82|18
1652206060000|2022-05-10 18:07:40|31.94|31.78|31.98|31.82|31.98|31.82|31.94|31.78|3
1652206070000|2022-05-10 18:07:50|31.99|31.83|31.98|31.82|31.99|31.83|31.98|31.82|4
1652206080000|2022-05-10 18:08:00|31.99|31.83|31.98|31.82|31.99|31.83|31.98|31.82|11
1652206090000|2022-05-10 18:08:10|||||||||4
1652206100000|2022-05-10 18:08:20|31.96|31.8|31.97|31.81|31.98|31.82|31.93|31.77|24
1652206110000|2022-05-10 18:08:30|31.95|31.79|31.98|31.82|31.98|31.82|31.95|31.79|15
1652206120000|2022-05-10 18:08:40|||||||||17
1652206130000|2022-05-10 18:08:50|31.99|31.83|31.99|31.83|32.03|31.87|31.99|31.83|10
1652206140000|2022-05-10 18:09:00|31.98|31.82|31.99|31.83|31.99|31.83|31.98|31.82|7
1652206150000|2022-05-10 18:09:10|31.98|31.82|31.98|31.82|31.99|31.83|31.98|31.82|11
1652206160000|2022-05-10 18:09:20|||||||||13
1652206180000|2022-05-10 18:09:40|31.99|31.83|31.99|31.83|31.99|31.83|31.99|31.83|8
1652206190000|2022-05-10 18:09:50|32.01|31.85|32.03|31.87|32.03|31.87|32.01|31.85|4
1652206200000|2022-05-10 18:10:00|31.99|31.83|31.98|31.82|31.99|31.83|31.98|31.82|8
1652206210000|2022-05-10 18:10:10|31.99|31.83|31.98|31.82|31.99|31.83|31.98|31.82|6
1652206220000|2022-05-10 18:10:20|31.99|31.83|31.98|31.82|31.99|31.83|31.98|31.82|11
1652206240000|2022-05-10 18:10:40|||||||||1
1652206250000|2022-05-10 18:10:50|31.99|31.83|31.98|31.82|31.99|31.83|31.98|31.82|8
1652206260000|2022-05-10 18:11:00|||||||||10
1652206270000|2022-05-10 18:11:10|31.97|31.81|31.97|31.81|31.97|31.81|31.93|31.77|3
1652206280000|2022-05-10 18:11:20|31.98|31.82|31.93|31.77|31.98|31.82|31.93|31.77|15
1652206290000|2022-05-10 18:11:30|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|5
1652206300000|2022-05-10 18:11:40|31.93|31.77|31.93|31.77|31.93|31.77|31.88|31.72|53
1652206310000|2022-05-10 18:11:50|31.92|31.76|31.88|31.72|31.92|31.76|31.88|31.72|6
1652206320000|2022-05-10 18:12:00|31.92|31.76|31.87|31.71|31.92|31.76|31.87|31.71|20
1652206330000|2022-05-10 18:12:10|31.85|31.69|31.87|31.71|31.88|31.72|31.83|31.67|10
1652206340000|2022-05-10 18:12:20|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|4
1652206350000|2022-05-10 18:12:30|31.91|31.75|31.88|31.72|31.91|31.75|31.88|31.72|10
1652206360000|2022-05-10 18:12:40|31.87|31.71|31.88|31.72|31.88|31.72|31.87|31.71|8
1652206380000|2022-05-10 18:13:00|||||||||2
1652206390000|2022-05-10 18:13:10|31.87|31.71|31.88|31.72|31.88|31.72|31.87|31.71|8
1652206400000|2022-05-10 18:13:20|||||||||1
1652206410000|2022-05-10 18:13:30|||||||||1
1652206420000|2022-05-10 18:13:40|31.87|31.71|31.82|31.66|31.87|31.71|31.82|31.66|13
1652206430000|2022-05-10 18:13:50|||||||||11
1652206440000|2022-05-10 18:14:00|31.78|31.62|31.78|31.62|31.82|31.66|31.77|31.61|18
1652206450000|2022-05-10 18:14:10|31.77|31.61|31.77|31.61|31.78|31.62|31.77|31.61|7
1652206460000|2022-05-10 18:14:20|||||||||1
1652206470000|2022-05-10 18:14:30|||||||||10
1652206480000|2022-05-10 18:14:40|||||||||3
1652206490000|2022-05-10 18:14:50|||||||||4
1652206500000|2022-05-10 18:15:00|||||||||8
1652206510000|2022-05-10 18:15:10|||||||||1
1652206520000|2022-05-10 18:15:20|31.82|31.66|31.83|31.67|31.88|31.72|31.82|31.66|65
1652206530000|2022-05-10 18:15:30|31.84|31.68|31.94|31.78|31.94|31.78|31.83|31.67|21
1652206540000|2022-05-10 18:15:40|31.93|31.77|31.93|31.77|31.94|31.78|31.93|31.77|14
1652206550000|2022-05-10 18:15:50|||||||||2
1652206560000|2022-05-10 18:16:00|31.94|31.78|31.98|31.82|31.99|31.83|31.93|31.77|17
1652206570000|2022-05-10 18:16:10|31.99|31.83|32.04|31.88|32.09|31.93|31.99|31.83|24
1652206580000|2022-05-10 18:16:20|32.06|31.9|32.05|31.89|32.06|31.9|32.05|31.89|6
1652206590000|2022-05-10 18:16:30|32.04|31.88|32.04|31.88|32.09|31.93|32.04|31.88|11
1652206600000|2022-05-10 18:16:40|32.05|31.89|32.09|31.93|32.09|31.93|32.04|31.88|10
1652206610000|2022-05-10 18:16:50|32.07|31.91|32.04|31.88|32.09|31.93|32.04|31.88|8
1652206620000|2022-05-10 18:17:00|32.06|31.9|32.09|31.93|32.11|31.95|32.05|31.89|15
1652206630000|2022-05-10 18:17:10|32.06|31.9|32.04|31.88|32.06|31.9|32.04|31.88|29
1652206640000|2022-05-10 18:17:20|32.05|31.89|32.05|31.89|32.06|31.9|32.04|31.88|9
1652206650000|2022-05-10 18:17:30|32.04|31.88|32.04|31.88|32.09|31.93|32.04|31.88|13
1652206660000|2022-05-10 18:17:40|32.07|31.91|32.09|31.93|32.09|31.93|32.07|31.91|10
1652206670000|2022-05-10 18:17:50|32.08|31.92|32.04|31.88|32.09|31.93|32.04|31.88|7
1652206680000|2022-05-10 18:18:00|32.03|31.87|32.03|31.87|32.04|31.88|31.99|31.83|17
1652206690000|2022-05-10 18:18:10|32.04|31.88|32.03|31.87|32.04|31.88|32.03|31.87|10
1652206700000|2022-05-10 18:18:20|32.04|31.88|32.03|31.87|32.04|31.88|32.03|31.87|5
1652206710000|2022-05-10 18:18:30|31.99|31.83|31.98|31.82|31.99|31.83|31.98|31.82|16
1652206720000|2022-05-10 18:18:40|31.97|31.81|31.93|31.77|31.97|31.81|31.92|31.76|16
1652206730000|2022-05-10 18:18:50|31.92|31.76|31.92|31.76|31.93|31.77|31.92|31.76|6
1652206740000|2022-05-10 18:19:00|31.88|31.72|31.88|31.72|31.88|31.72|31.83|31.67|30
1652206750000|2022-05-10 18:19:10|31.87|31.71|31.87|31.71|31.88|31.72|31.85|31.69|4
1652206760000|2022-05-10 18:19:20|31.85|31.69|31.88|31.72|31.93|31.77|31.85|31.69|21
1652206770000|2022-05-10 18:19:30|31.9|31.74|31.88|31.72|31.93|31.77|31.88|31.72|7
1652206780000|2022-05-10 18:19:40|31.9|31.74|31.88|31.72|31.92|31.76|31.88|31.72|7
1652206790000|2022-05-10 18:19:50|31.9|31.74|31.88|31.72|31.92|31.76|31.88|31.72|1
1652206800000|2022-05-10 18:20:00|31.9|31.74|31.93|31.77|31.93|31.77|31.9|31.74|14
1652206810000|2022-05-10 18:20:10|31.92|31.76|31.93|31.77|31.93|31.77|31.92|31.76|3
1652206820000|2022-05-10 18:20:20|31.92|31.76|31.88|31.72|31.92|31.76|31.88|31.72|6
1652206830000|2022-05-10 18:20:30|31.87|31.71|31.88|31.72|31.88|31.72|31.87|31.71|7
1652206840000|2022-05-10 18:20:40|31.92|31.76|31.93|31.77|31.93|31.77|31.88|31.72|3
1652206850000|2022-05-10 18:20:50|31.92|31.76|31.92|31.76|31.93|31.77|31.92|31.76|11
1652206860000|2022-05-10 18:21:00|31.93|31.77|31.93|31.77|31.93|31.77|31.92|31.76|5
1652206870000|2022-05-10 18:21:10|31.92|31.76|31.93|31.77|31.93|31.77|31.92|31.76|6
1652206880000|2022-05-10 18:21:20|31.92|31.76|31.88|31.72|31.93|31.77|31.87|31.71|6
1652206890000|2022-05-10 18:21:30|31.87|31.71|31.82|31.66|31.87|31.71|31.82|31.66|16
1652206900000|2022-05-10 18:21:40|31.83|31.67|31.87|31.71|31.87|31.71|31.83|31.67|0
1652206910000|2022-05-10 18:21:50|||||||||18
1652206920000|2022-05-10 18:22:00|31.86|31.7|31.82|31.66|31.87|31.71|31.82|31.66|38
1652206930000|2022-05-10 18:22:10|||||||||6
1652206940000|2022-05-10 18:22:20|31.81|31.65|31.82|31.66|31.82|31.66|31.81|31.65|17
1652206950000|2022-05-10 18:22:30|||||||||2
1652206960000|2022-05-10 18:22:40|31.83|31.67|31.87|31.71|31.88|31.72|31.83|31.67|9
1652206970000|2022-05-10 18:22:50|31.88|31.72|31.83|31.67|31.88|31.72|31.83|31.67|1
1652206980000|2022-05-10 18:23:00|31.85|31.69|31.88|31.72|31.9|31.74|31.83|31.67|7
1652206990000|2022-05-10 18:23:10|||||||||2
1652207000000|2022-05-10 18:23:20|31.92|31.76|31.93|31.77|31.93|31.77|31.88|31.72|19
1652207010000|2022-05-10 18:23:30|31.92|31.76|31.92|31.76|31.93|31.77|31.92|31.76|9
1652207020000|2022-05-10 18:23:40|31.93|31.77|31.98|31.82|31.98|31.82|31.93|31.77|24
1652207030000|2022-05-10 18:23:50|31.94|31.78|31.98|31.82|32.03|31.87|31.93|31.77|16
1652207040000|2022-05-10 18:24:00|31.99|31.83|32.03|31.87|32.03|31.87|31.98|31.82|14
1652207050000|2022-05-10 18:24:10|31.99|31.83|31.98|31.82|31.99|31.83|31.98|31.82|8
1652207060000|2022-05-10 18:24:20|31.99|31.83|31.98|31.82|32.01|31.85|31.96|31.8|9
1652207070000|2022-05-10 18:24:30|||||||||5
1652207080000|2022-05-10 18:24:40|31.99|31.83|31.98|31.82|31.99|31.83|31.98|31.82|5
1652207090000|2022-05-10 18:24:50|31.97|31.81|31.98|31.82|31.98|31.82|31.95|31.79|15
1652207100000|2022-05-10 18:25:00|31.99|31.83|31.99|31.83|32.03|31.87|31.99|31.83|21
1652207110000|2022-05-10 18:25:10|31.98|31.82|31.98|31.82|31.98|31.82|31.98|31.82|2
1652207120000|2022-05-10 18:25:20|31.99|31.83|31.96|31.8|32.01|31.85|31.94|31.78|10
1652207130000|2022-05-10 18:25:30|31.98|31.82|31.98|31.82|31.99|31.83|31.98|31.82|3
1652207140000|2022-05-10 18:25:40|31.99|31.83|32.01|31.85|32.01|31.85|31.98|31.82|3
1652207150000|2022-05-10 18:25:50|31.99|31.83|32.03|31.87|32.03|31.87|31.99|31.83|2
1652207160000|2022-05-10 18:26:00|32.04|31.88|32.03|31.87|32.04|31.88|32.03|31.87|15
1652207170000|2022-05-10 18:26:10|32.04|31.88|32.08|31.92|32.09|31.93|32.04|31.88|12
1652207180000|2022-05-10 18:26:20|32.06|31.9|32.04|31.88|32.08|31.92|32.03|31.87|32
1652207190000|2022-05-10 18:26:30|32.03|31.87|32.03|31.87|32.04|31.88|32.03|31.87|7
1652207200000|2022-05-10 18:26:40|32.04|31.88|32.06|31.9|32.08|31.92|32.03|31.87|10
1652207210000|2022-05-10 18:26:50|32.04|31.88|32.08|31.92|32.08|31.92|32.04|31.88|2
1652207220000|2022-05-10 18:27:00|32.09|31.93|32.08|31.92|32.09|31.93|32.08|31.92|17
1652207230000|2022-05-10 18:27:10|32.09|31.93|32.09|31.93|32.13|31.97|32.08|31.92|10
1652207240000|2022-05-10 18:27:20|32.13|31.97|32.13|31.97|32.13|31.97|32.11|31.95|13
1652207250000|2022-05-10 18:27:30|32.11|31.95|32.13|31.97|32.14|31.98|32.09|31.93|11
1652207260000|2022-05-10 18:27:40|32.14|31.98|32.11|31.95|32.14|31.98|32.09|31.93|4
1652207270000|2022-05-10 18:27:50|32.13|31.97|32.13|31.97|32.14|31.98|32.13|31.97|22
1652207280000|2022-05-10 18:28:00|32.09|31.93|32.04|31.88|32.11|31.95|32.04|31.88|18
1652207290000|2022-05-10 18:28:10|32.03|31.87|32.03|31.87|32.04|31.88|32.03|31.87|16
1652207300000|2022-05-10 18:28:20|31.99|31.83|31.99|31.83|31.99|31.83|31.99|31.83|2
1652207310000|2022-05-10 18:28:30|31.98|31.82|32.01|31.85|32.01|31.85|31.96|31.8|3
1652207320000|2022-05-10 18:28:40|32.04|31.88|32.01|31.85|32.04|31.88|31.99|31.83|1
1652207330000|2022-05-10 18:28:50|32.03|31.87|32.04|31.88|32.07|31.91|32.03|31.87|29
1652207340000|2022-05-10 18:29:00|32.09|31.93|32.09|31.93|32.1|31.94|32.07|31.91|59
1652207350000|2022-05-10 18:29:10|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|37
1652207360000|2022-05-10 18:29:20|32.09|31.93|32.07|31.91|32.09|31.93|32.04|31.88|35
1652207370000|2022-05-10 18:29:30|32.09|31.93|32.05|31.89|32.09|31.93|32.04|31.88|7
1652207380000|2022-05-10 18:29:40|32.07|31.91|32.09|31.93|32.09|31.93|32.05|31.89|0
1652207390000|2022-05-10 18:29:50|32.07|31.91|32.04|31.88|32.09|31.93|32.04|31.88|2
1652207400000|2022-05-10 18:30:00|32.05|31.89|32.05|31.89|32.09|31.93|32.04|31.88|16
1652207410000|2022-05-10 18:30:10|32.04|31.88|32.04|31.88|32.05|31.89|32.04|31.88|23
1652207420000|2022-05-10 18:30:20|32.05|31.89|32.04|31.88|32.05|31.89|32.04|31.88|4
1652207430000|2022-05-10 18:30:30|32.03|31.87|32.03|31.87|32.03|31.87|32.01|31.85|4
1652207440000|2022-05-10 18:30:40|32.04|31.88|32.04|31.88|32.04|31.88|32.03|31.87|6
1652207450000|2022-05-10 18:30:50|32.08|31.92|32.04|31.88|32.09|31.93|32.04|31.88|9
1652207460000|2022-05-10 18:31:00|32.07|31.91|32.09|31.93|32.09|31.93|32.07|31.91|2
1652207480000|2022-05-10 18:31:20|32.08|31.92|32.08|31.92|32.09|31.93|32.04|31.88|23
1652207490000|2022-05-10 18:31:30|32.09|31.93|32.09|31.93|32.09|31.93|32.09|31.93|7
1652207510000|2022-05-10 18:31:50|32.08|31.92|32.08|31.92|32.08|31.92|32.08|31.92|2
1652207520000|2022-05-10 18:32:00|32.06|31.9|32.08|31.92|32.08|31.92|32.04|31.88|2
1652207530000|2022-05-10 18:32:10|32.04|31.88|32.04|31.88|32.04|31.88|32.03|31.87|18
1652207540000|2022-05-10 18:32:20|32.08|31.92|32.08|31.92|32.08|31.92|32.04|31.88|2
1652207560000|2022-05-10 18:32:40|||||||||1
1652207570000|2022-05-10 18:32:50|||||||||2
1652207580000|2022-05-10 18:33:00|32.04|31.88|32.03|31.87|32.04|31.88|32.03|31.87|9
1652207590000|2022-05-10 18:33:10|32.04|31.88|32.04|31.88|32.04|31.88|32.04|31.88|21
1652207600000|2022-05-10 18:33:20|32.03|31.87|32.03|31.87|32.04|31.88|32.03|31.87|13
1652207610000|2022-05-10 18:33:30|32.04|31.88|32.03|31.87|32.04|31.88|32.03|31.87|8
1652207620000|2022-05-10 18:33:40|32.08|31.92|32.03|31.87|32.08|31.92|32.03|31.87|7
1652207630000|2022-05-10 18:33:50|32.02|31.86|32.02|31.86|32.03|31.87|32.02|31.86|5
1652207640000|2022-05-10 18:34:00|32.03|31.87|32.03|31.87|32.03|31.87|32.03|31.87|3
1652207650000|2022-05-10 18:34:10|32.02|31.86|32.02|31.86|32.03|31.87|31.98|31.82|11
1652207660000|2022-05-10 18:34:20|32.03|31.87|32.07|31.91|32.07|31.91|32.03|31.87|17
1652207670000|2022-05-10 18:34:30|32.03|31.87|32.03|31.87|32.05|31.89|32.03|31.87|5
1652207680000|2022-05-10 18:34:40|32.02|31.86|32.03|31.87|32.03|31.87|32.02|31.86|69
1652207690000|2022-05-10 18:34:50|32.02|31.86|32.02|31.86|32.02|31.86|32.02|31.86|16
1652207700000|2022-05-10 18:35:00|32.01|31.85|31.97|31.81|32.01|31.85|31.97|31.81|51
1652207710000|2022-05-10 18:35:10|32.01|31.85|31.97|31.81|32.02|31.86|31.97|31.81|5
1652207720000|2022-05-10 18:35:20|31.96|31.8|31.92|31.76|31.96|31.8|31.92|31.76|23
1652207730000|2022-05-10 18:35:30|31.94|31.78|31.97|31.81|31.97|31.81|31.94|31.78|7
1652207740000|2022-05-10 18:35:40|31.98|31.82|31.92|31.76|31.98|31.82|31.92|31.76|12
1652207750000|2022-05-10 18:35:50|31.87|31.71|31.87|31.71|31.92|31.76|31.87|31.71|58
1652207760000|2022-05-10 18:36:00|31.91|31.75|31.91|31.75|31.92|31.76|31.91|31.75|25
1652207770000|2022-05-10 18:36:10|31.92|31.76|31.87|31.71|31.92|31.76|31.86|31.7|33
1652207780000|2022-05-10 18:36:20|||||||||37
1652207790000|2022-05-10 18:36:30|31.86|31.7|31.87|31.71|31.87|31.71|31.86|31.7|5
1652207800000|2022-05-10 18:36:40|31.92|31.76|31.92|31.76|31.92|31.76|31.92|31.76|15
1652207810000|2022-05-10 18:36:50|31.94|31.78|31.92|31.76|31.97|31.81|31.92|31.76|28
1652207820000|2022-05-10 18:37:00|31.95|31.79|31.91|31.75|31.97|31.81|31.91|31.75|11
1652207830000|2022-05-10 18:37:10|31.92|31.76|31.96|31.8|31.96|31.8|31.92|31.76|13
1652207840000|2022-05-10 18:37:20|31.97|31.81|31.97|31.81|32.02|31.86|31.97|31.81|16
1652207850000|2022-05-10 18:37:30|||||||||8
1652207860000|2022-05-10 18:37:40|||||||||3
1652207870000|2022-05-10 18:37:50|31.96|31.8|31.97|31.81|31.97|31.81|31.96|31.8|10
1652207880000|2022-05-10 18:38:00|32.01|31.85|31.97|31.81|32.01|31.85|31.97|31.81|14
1652207890000|2022-05-10 18:38:10|31.96|31.8|31.96|31.8|31.96|31.8|31.94|31.78|16
1652207900000|2022-05-10 18:38:20|31.94|31.78|31.97|31.81|31.97|31.81|31.94|31.78|15
1652207910000|2022-05-10 18:38:30|31.96|31.8|31.96|31.8|31.97|31.81|31.96|31.8|7
1652207920000|2022-05-10 18:38:40|31.97|31.81|31.97|31.81|31.97|31.81|31.97|31.81|6
1652207930000|2022-05-10 18:38:50|31.96|31.8|32|31.84|32.02|31.86|31.96|31.8|8
1652207940000|2022-05-10 18:39:00|32.02|31.86|31.97|31.81|32.02|31.86|31.96|31.8|4
1652207950000|2022-05-10 18:39:10|31.96|31.8|31.97|31.81|32.02|31.86|31.96|31.8|9
1652207960000|2022-05-10 18:39:20|32|31.84|31.97|31.81|32|31.84|31.97|31.81|2
1652207970000|2022-05-10 18:39:30|32|31.84|31.97|31.81|32|31.84|31.97|31.81|3
1652207980000|2022-05-10 18:39:40|||||||||2
1652207990000|2022-05-10 18:39:50|||||||||6
1652208000000|2022-05-10 18:40:00|32.02|31.86|32.07|31.91|32.07|31.91|32.01|31.85|18
1652208010000|2022-05-10 18:40:10|32.08|31.92|32.07|31.91|32.08|31.92|32.03|31.87|20
1652208020000|2022-05-10 18:40:20|32.08|31.92|32.1|31.94|32.13|31.97|32.08|31.92|5
1652208030000|2022-05-10 18:40:30|32.08|31.92|32.12|31.96|32.12|31.96|32.08|31.92|5
1652208040000|2022-05-10 18:40:40|32.08|31.92|32.07|31.91|32.08|31.92|32.07|31.91|14
1652208050000|2022-05-10 18:40:50|32.02|31.86|32.05|31.89|32.07|31.91|32.02|31.86|18
1652208060000|2022-05-10 18:41:00|32.03|31.87|32.03|31.87|32.07|31.91|32.02|31.86|6
1652208070000|2022-05-10 18:41:10|32.02|31.86|32.03|31.87|32.03|31.87|32.02|31.86|11
1652208080000|2022-05-10 18:41:20|32.02|31.86|31.99|31.83|32.03|31.87|31.99|31.83|22
1652208090000|2022-05-10 18:41:30|32.01|31.85|31.96|31.8|32.01|31.85|31.92|31.76|16
1652208100000|2022-05-10 18:41:40|31.91|31.75|31.96|31.8|31.96|31.8|31.91|31.75|10
1652208110000|2022-05-10 18:41:50|31.94|31.78|31.94|31.78|31.96|31.8|31.91|31.75|5
1652208120000|2022-05-10 18:42:00|31.92|31.76|31.87|31.71|31.92|31.76|31.87|31.71|30
1652208130000|2022-05-10 18:42:10|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|44
1652208140000|2022-05-10 18:42:20|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|11
1652208150000|2022-05-10 18:42:30|31.86|31.7|31.87|31.71|31.87|31.71|31.86|31.7|6
1652208160000|2022-05-10 18:42:40|31.86|31.7|31.82|31.66|31.86|31.7|31.82|31.66|2
1652208170000|2022-05-10 18:42:50|31.81|31.65|31.82|31.66|31.82|31.66|31.81|31.65|8
1652208180000|2022-05-10 18:43:00|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|11
1652208190000|2022-05-10 18:43:10|31.82|31.66|31.79|31.63|31.82|31.66|31.79|31.63|15
1652208200000|2022-05-10 18:43:20|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|1
1652208210000|2022-05-10 18:43:30|31.82|31.66|31.81|31.65|31.82|31.66|31.76|31.6|23
1652208220000|2022-05-10 18:43:40|31.8|31.64|31.8|31.64|31.81|31.65|31.8|31.64|12
1652208230000|2022-05-10 18:43:50|31.78|31.62|31.8|31.64|31.81|31.65|31.78|31.62|13
1652208240000|2022-05-10 18:44:00|31.76|31.6|31.8|31.64|31.8|31.64|31.76|31.6|14
1652208250000|2022-05-10 18:44:10|31.78|31.62|31.76|31.6|31.78|31.62|31.76|31.6|9
1652208260000|2022-05-10 18:44:20|31.78|31.62|31.76|31.6|31.8|31.64|31.75|31.59|14
1652208270000|2022-05-10 18:44:30|31.78|31.62|31.8|31.64|31.8|31.64|31.78|31.62|8
1652208280000|2022-05-10 18:44:40|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|7
1652208290000|2022-05-10 18:44:50|31.8|31.64|31.81|31.65|31.81|31.65|31.8|31.64|8
1652208300000|2022-05-10 18:45:00|31.85|31.69|31.86|31.7|31.86|31.7|31.85|31.69|32
1652208310000|2022-05-10 18:45:10|||||||||3
1652208320000|2022-05-10 18:45:20|||||||||8
1652208330000|2022-05-10 18:45:30|31.85|31.69|31.86|31.7|31.86|31.7|31.85|31.69|7
1652208340000|2022-05-10 18:45:40|31.87|31.71|31.86|31.7|31.87|31.71|31.86|31.7|10
1652208350000|2022-05-10 18:45:50|31.85|31.69|31.86|31.7|31.86|31.7|31.85|31.69|11
1652208360000|2022-05-10 18:46:00|31.88|31.72|31.86|31.7|31.9|31.74|31.86|31.7|36
1652208370000|2022-05-10 18:46:10|||||||||9
1652208380000|2022-05-10 18:46:20|31.87|31.71|31.91|31.75|31.92|31.76|31.87|31.71|5
1652208390000|2022-05-10 18:46:30|31.92|31.76|31.92|31.76|31.96|31.8|31.91|31.75|9
1652208400000|2022-05-10 18:46:40|31.91|31.75|31.91|31.75|31.92|31.76|31.91|31.75|11
1652208410000|2022-05-10 18:46:50|31.92|31.76|31.92|31.76|31.92|31.76|31.92|31.76|8
1652208420000|2022-05-10 18:47:00|31.96|31.8|31.96|31.8|31.98|31.82|31.96|31.8|31
1652208430000|2022-05-10 18:47:10|31.97|31.81|32.02|31.86|32.02|31.86|31.96|31.8|11
1652208440000|2022-05-10 18:47:20|32.03|31.87|32.03|31.87|32.03|31.87|32.02|31.86|16
1652208450000|2022-05-10 18:47:30|||||||||3
1652208460000|2022-05-10 18:47:40|32.02|31.86|32.02|31.86|32.03|31.87|32.02|31.86|6
1652208470000|2022-05-10 18:47:50|32.03|31.87|32.03|31.87|32.03|31.87|32.02|31.86|6
1652208480000|2022-05-10 18:48:00|32.02|31.86|32.02|31.86|32.03|31.87|32.02|31.86|6
1652208490000|2022-05-10 18:48:10|31.97|31.81|32|31.84|32.02|31.86|31.97|31.81|15
1652208500000|2022-05-10 18:48:20|32.02|31.86|31.98|31.82|32.02|31.86|31.98|31.82|3
1652208510000|2022-05-10 18:48:30|32.02|31.86|31.98|31.82|32.02|31.86|31.97|31.81|11
1652208520000|2022-05-10 18:48:40|31.97|31.81|31.97|31.81|31.98|31.82|31.97|31.81|8
1652208530000|2022-05-10 18:48:50|31.98|31.82|31.97|31.81|31.98|31.82|31.97|31.81|7
1652208540000|2022-05-10 18:49:00|31.96|31.8|31.92|31.76|31.96|31.8|31.92|31.76|7
1652208550000|2022-05-10 18:49:10|31.94|31.78|31.97|31.81|31.97|31.81|31.92|31.76|10
1652208560000|2022-05-10 18:49:20|31.98|31.82|31.98|31.82|32.02|31.86|31.98|31.82|11
1652208570000|2022-05-10 18:49:30|31.97|31.81|31.97|31.81|31.98|31.82|31.97|31.81|16
1652208580000|2022-05-10 18:49:40|31.98|31.82|31.92|31.76|31.98|31.82|31.92|31.76|5
1652208590000|2022-05-10 18:49:50|31.91|31.75|31.89|31.73|31.91|31.75|31.87|31.71|4
1652208600000|2022-05-10 18:50:00|31.91|31.75|31.89|31.73|31.92|31.76|31.89|31.73|16
1652208610000|2022-05-10 18:50:10|31.87|31.71|31.87|31.71|31.87|31.71|31.86|31.7|23
1652208620000|2022-05-10 18:50:20|31.91|31.75|31.91|31.75|31.92|31.76|31.91|31.75|12
1652208630000|2022-05-10 18:50:30|31.87|31.71|31.87|31.71|31.89|31.73|31.87|31.71|1
1652208640000|2022-05-10 18:50:40|31.86|31.7|31.92|31.76|31.92|31.76|31.86|31.7|8
1652208650000|2022-05-10 18:50:50|31.91|31.75|31.92|31.76|31.92|31.76|31.91|31.75|5
1652208660000|2022-05-10 18:51:00|31.91|31.75|31.92|31.76|31.92|31.76|31.87|31.71|1
1652208670000|2022-05-10 18:51:10|31.93|31.77|31.97|31.81|31.98|31.82|31.93|31.77|32
1652208680000|2022-05-10 18:51:20|31.98|31.82|31.97|31.81|31.98|31.82|31.97|31.81|6
1652208690000|2022-05-10 18:51:30|||||||||3
1652208700000|2022-05-10 18:51:40|31.92|31.76|31.92|31.76|31.93|31.77|31.92|31.76|4
1652208710000|2022-05-10 18:51:50|31.93|31.77|31.92|31.76|31.93|31.77|31.92|31.76|1
1652208720000|2022-05-10 18:52:00|31.93|31.77|31.91|31.75|31.97|31.81|31.91|31.75|15
1652208730000|2022-05-10 18:52:10|31.92|31.76|31.86|31.7|31.92|31.76|31.82|31.66|13
1652208740000|2022-05-10 18:52:20|31.84|31.68|31.84|31.68|31.87|31.71|31.82|31.66|9
1652208750000|2022-05-10 18:52:30|31.86|31.7|31.86|31.7|31.87|31.71|31.84|31.68|4
1652208760000|2022-05-10 18:52:40|31.84|31.68|31.87|31.71|31.87|31.71|31.84|31.68|1
1652208770000|2022-05-10 18:52:50|31.86|31.7|31.87|31.71|31.87|31.71|31.81|31.65|6
1652208780000|2022-05-10 18:53:00|31.91|31.75|31.87|31.71|31.91|31.75|31.87|31.71|6
1652208790000|2022-05-10 18:53:10|31.89|31.73|31.82|31.66|31.89|31.73|31.82|31.66|13
1652208800000|2022-05-10 18:53:20|31.84|31.68|31.86|31.7|31.86|31.7|31.82|31.66|7
1652208810000|2022-05-10 18:53:30|||||||||1
1652208820000|2022-05-10 18:53:40|||||||||1
1652208830000|2022-05-10 18:53:50|||||||||4
1652208840000|2022-05-10 18:54:00|31.87|31.71|31.82|31.66|31.87|31.71|31.82|31.66|24
1652208850000|2022-05-10 18:54:10|31.81|31.65|31.77|31.61|31.81|31.65|31.76|31.6|10
1652208860000|2022-05-10 18:54:20|31.79|31.63|31.82|31.66|31.82|31.66|31.77|31.61|7
1652208870000|2022-05-10 18:54:30|31.81|31.65|31.87|31.71|31.87|31.71|31.81|31.65|6
1652208880000|2022-05-10 18:54:40|31.86|31.7|31.82|31.66|31.87|31.71|31.82|31.66|2
1652208890000|2022-05-10 18:54:50|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|3
1652208900000|2022-05-10 18:55:00|31.79|31.63|31.77|31.61|31.82|31.66|31.77|31.61|12
1652208910000|2022-05-10 18:55:10|31.81|31.65|31.82|31.66|31.82|31.66|31.79|31.63|11
1652208920000|2022-05-10 18:55:20|31.81|31.65|31.82|31.66|31.82|31.66|31.81|31.65|4
1652208930000|2022-05-10 18:55:30|31.81|31.65|31.82|31.66|31.82|31.66|31.81|31.65|6
1652208940000|2022-05-10 18:55:40|31.81|31.65|31.86|31.7|31.86|31.7|31.81|31.65|0
1652208950000|2022-05-10 18:55:50|31.84|31.68|31.87|31.71|31.87|31.71|31.82|31.66|14
1652208960000|2022-05-10 18:56:00|31.89|31.73|31.91|31.75|31.92|31.76|31.89|31.73|11
1652208970000|2022-05-10 18:56:10|31.92|31.76|31.92|31.76|31.92|31.76|31.91|31.75|24
1652208980000|2022-05-10 18:56:20|||||||||7
1652208990000|2022-05-10 18:56:30|31.93|31.77|31.92|31.76|31.93|31.77|31.92|31.76|6
1652209000000|2022-05-10 18:56:40|31.93|31.77|31.98|31.82|31.98|31.82|31.93|31.77|5
1652209010000|2022-05-10 18:56:50|31.97|31.81|31.97|31.81|31.98|31.82|31.97|31.81|27
1652209020000|2022-05-10 18:57:00|31.93|31.77|31.91|31.75|31.93|31.77|31.89|31.73|21
1652209030000|2022-05-10 18:57:10|31.92|31.76|31.92|31.76|31.92|31.76|31.87|31.71|2
1652209040000|2022-05-10 18:57:20|31.91|31.75|31.84|31.68|31.92|31.76|31.82|31.66|14
1652209050000|2022-05-10 18:57:30|31.86|31.7|31.87|31.71|31.87|31.71|31.84|31.68|25
1652209060000|2022-05-10 18:57:40|31.86|31.7|31.86|31.7|31.87|31.71|31.86|31.7|4
1652209070000|2022-05-10 18:57:50|31.81|31.65|31.84|31.68|31.87|31.71|31.81|31.65|22
1652209080000|2022-05-10 18:58:00|31.82|31.66|31.82|31.66|31.86|31.7|31.77|31.61|21
1652209090000|2022-05-10 18:58:10|31.84|31.68|31.82|31.66|31.84|31.68|31.81|31.65|4
1652209100000|2022-05-10 18:58:20|31.81|31.65|31.82|31.66|31.82|31.66|31.81|31.65|3
1652209110000|2022-05-10 18:58:30|31.81|31.65|31.87|31.71|31.87|31.71|31.81|31.65|19
1652209120000|2022-05-10 18:58:40|31.86|31.7|31.87|31.71|31.87|31.71|31.86|31.7|2
1652209130000|2022-05-10 18:58:50|31.86|31.7|31.87|31.71|31.87|31.71|31.82|31.66|5
1652209140000|2022-05-10 18:59:00|31.91|31.75|31.87|31.71|31.91|31.75|31.87|31.71|3
1652209150000|2022-05-10 18:59:10|31.89|31.73|31.87|31.71|31.92|31.76|31.87|31.71|5
1652209160000|2022-05-10 18:59:20|31.89|31.73|31.87|31.71|31.89|31.73|31.87|31.71|2
1652209170000|2022-05-10 18:59:30|31.86|31.7|31.86|31.7|31.86|31.7|31.81|31.65|5
1652209180000|2022-05-10 18:59:40|31.84|31.68|31.86|31.7|31.86|31.7|31.84|31.68|0
1652209190000|2022-05-10 18:59:50|||||||||6
1652209200000|2022-05-10 19:00:00|31.84|31.68|31.91|31.75|31.92|31.76|31.81|31.65|21
1652209210000|2022-05-10 19:00:10|31.89|31.73|31.92|31.76|31.92|31.76|31.86|31.7|13
1652209220000|2022-05-10 19:00:20|31.91|31.75|31.87|31.71|31.92|31.76|31.86|31.7|16
1652209230000|2022-05-10 19:00:30|31.86|31.7|31.86|31.7|31.86|31.7|31.81|31.65|34
1652209240000|2022-05-10 19:00:40|31.84|31.68|31.86|31.7|31.87|31.71|31.82|31.66|7
1652209250000|2022-05-10 19:00:50|31.87|31.71|31.86|31.7|31.87|31.71|31.86|31.7|6
1652209260000|2022-05-10 19:01:00|31.83|31.67|31.86|31.7|31.86|31.7|31.83|31.67|9
1652209270000|2022-05-10 19:01:10|31.81|31.65|31.81|31.65|31.84|31.68|31.81|31.65|11
1652209280000|2022-05-10 19:01:20|||||||||1
1652209290000|2022-05-10 19:01:30|31.8|31.64|31.81|31.65|31.81|31.65|31.8|31.64|14
1652209300000|2022-05-10 19:01:40|31.8|31.64|31.81|31.65|31.81|31.65|31.8|31.64|21
1652209310000|2022-05-10 19:01:50|||||||||5
1652209320000|2022-05-10 19:02:00|31.82|31.66|31.82|31.66|31.86|31.7|31.82|31.66|19
1652209330000|2022-05-10 19:02:10|31.84|31.68|31.81|31.65|31.86|31.7|31.81|31.65|31
1652209340000|2022-05-10 19:02:20|||||||||26
1652209360000|2022-05-10 19:02:40|31.82|31.66|31.82|31.66|31.86|31.7|31.81|31.65|13
1652209370000|2022-05-10 19:02:50|31.81|31.65|31.82|31.66|31.84|31.68|31.81|31.65|7
1652209380000|2022-05-10 19:03:00|31.84|31.68|31.81|31.65|31.86|31.7|31.81|31.65|26
1652209390000|2022-05-10 19:03:10|31.82|31.66|31.81|31.65|31.82|31.66|31.81|31.65|10
1652209400000|2022-05-10 19:03:20|||||||||4
1652209410000|2022-05-10 19:03:30|||||||||4
1652209430000|2022-05-10 19:03:50|31.86|31.7|31.84|31.68|31.86|31.7|31.81|31.65|36
1652209440000|2022-05-10 19:04:00|31.82|31.66|31.82|31.66|31.86|31.7|31.81|31.65|1
1652209450000|2022-05-10 19:04:10|31.84|31.68|31.81|31.65|31.86|31.7|31.81|31.65|4
1652209460000|2022-05-10 19:04:20|31.82|31.66|31.87|31.71|31.87|31.71|31.82|31.66|5
1652209470000|2022-05-10 19:04:30|31.86|31.7|31.82|31.66|31.87|31.71|31.82|31.66|5
1652209480000|2022-05-10 19:04:40|31.81|31.65|31.82|31.66|31.82|31.66|31.81|31.65|6
1652209490000|2022-05-10 19:04:50|||||||||4
1652209500000|2022-05-10 19:05:00|31.81|31.65|31.81|31.65|31.81|31.65|31.77|31.61|8
1652209510000|2022-05-10 19:05:10|31.79|31.63|31.82|31.66|31.82|31.66|31.77|31.61|13
1652209520000|2022-05-10 19:05:20|31.81|31.65|31.77|31.61|31.81|31.65|31.77|31.61|10
1652209530000|2022-05-10 19:05:30|31.81|31.65|31.76|31.6|31.81|31.65|31.76|31.6|8
1652209540000|2022-05-10 19:05:40|||||||||7
1652209550000|2022-05-10 19:05:50|31.75|31.59|31.71|31.55|31.75|31.59|31.71|31.55|6
1652209560000|2022-05-10 19:06:00|31.75|31.59|31.71|31.55|31.76|31.6|31.71|31.55|17
1652209570000|2022-05-10 19:06:10|||||||||10
1652209580000|2022-05-10 19:06:20|31.68|31.52|31.66|31.5|31.71|31.55|31.66|31.5|17
1652209590000|2022-05-10 19:06:30|||||||||8
1652209600000|2022-05-10 19:06:40|31.68|31.52|31.66|31.5|31.68|31.52|31.66|31.5|6
1652209610000|2022-05-10 19:06:50|31.68|31.52|31.71|31.55|31.71|31.55|31.66|31.5|18
1652209620000|2022-05-10 19:07:00|31.69|31.53|31.71|31.55|31.72|31.56|31.66|31.5|21
1652209630000|2022-05-10 19:07:10|31.72|31.56|31.76|31.6|31.76|31.6|31.71|31.55|2
1652209640000|2022-05-10 19:07:20|31.74|31.58|31.72|31.56|31.76|31.6|31.72|31.56|5
1652209650000|2022-05-10 19:07:30|31.74|31.58|31.74|31.58|31.76|31.6|31.72|31.56|10
1652209660000|2022-05-10 19:07:40|31.76|31.6|31.72|31.56|31.76|31.6|31.71|31.55|5
1652209670000|2022-05-10 19:07:50|31.71|31.55|31.76|31.6|31.76|31.6|31.71|31.55|4
1652209680000|2022-05-10 19:08:00|31.77|31.61|31.77|31.61|31.77|31.61|31.77|31.61|2
1652209690000|2022-05-10 19:08:10|31.81|31.65|31.82|31.66|31.87|31.71|31.81|31.65|12
1652209700000|2022-05-10 19:08:20|31.83|31.67|31.82|31.66|31.83|31.67|31.82|31.66|12
1652209710000|2022-05-10 19:08:30|31.81|31.65|31.87|31.71|31.87|31.71|31.81|31.65|103
1652209720000|2022-05-10 19:08:40|31.88|31.72|31.82|31.66|31.88|31.72|31.82|31.66|17
1652209730000|2022-05-10 19:08:50|31.8|31.64|31.82|31.66|31.82|31.66|31.8|31.64|3
1652209740000|2022-05-10 19:09:00|31.83|31.67|31.82|31.66|31.83|31.67|31.82|31.66|4
1652209750000|2022-05-10 19:09:10|31.83|31.67|31.83|31.67|31.83|31.67|31.82|31.66|3
1652209760000|2022-05-10 19:09:20|31.82|31.66|31.82|31.66|31.83|31.67|31.82|31.66|4
1652209770000|2022-05-10 19:09:30|31.83|31.67|31.82|31.66|31.83|31.67|31.82|31.66|3
1652209780000|2022-05-10 19:09:40|31.83|31.67|31.93|31.77|31.93|31.77|31.83|31.67|14
1652209790000|2022-05-10 19:09:50|31.92|31.76|31.93|31.77|31.93|31.77|31.92|31.76|7
1652209800000|2022-05-10 19:10:00|31.94|31.78|31.93|31.77|31.98|31.82|31.93|31.77|4
1652209810000|2022-05-10 19:10:10|31.92|31.76|31.93|31.77|31.93|31.77|31.89|31.73|5
1652209820000|2022-05-10 19:10:20|31.92|31.76|31.94|31.78|31.94|31.78|31.92|31.76|11
1652209830000|2022-05-10 19:10:30|31.93|31.77|31.93|31.77|31.94|31.78|31.88|31.72|15
1652209840000|2022-05-10 19:10:40|||||||||2
1652209850000|2022-05-10 19:10:50|||||||||4
1652209860000|2022-05-10 19:11:00|31.92|31.76|31.98|31.82|31.98|31.82|31.92|31.76|26
1652209870000|2022-05-10 19:11:10|31.97|31.81|31.93|31.77|31.97|31.81|31.92|31.76|25
1652209880000|2022-05-10 19:11:20|31.92|31.76|31.88|31.72|31.92|31.76|31.88|31.72|3
1652209890000|2022-05-10 19:11:30|31.9|31.74|31.92|31.76|31.92|31.76|31.9|31.74|9
1652209900000|2022-05-10 19:11:40|31.93|31.77|31.92|31.76|31.93|31.77|31.92|31.76|19
1652209910000|2022-05-10 19:11:50|31.93|31.77|31.92|31.76|31.93|31.77|31.9|31.74|3
1652209920000|2022-05-10 19:12:00|31.93|31.77|31.88|31.72|31.93|31.77|31.82|31.66|52
1652209930000|2022-05-10 19:12:10|31.87|31.71|31.92|31.76|31.92|31.76|31.87|31.71|32
1652209940000|2022-05-10 19:12:20|31.93|31.77|31.93|31.77|31.93|31.77|31.92|31.76|9
1652209950000|2022-05-10 19:12:30|31.92|31.76|31.97|31.81|31.97|31.81|31.92|31.76|4
1652209960000|2022-05-10 19:12:40|31.93|31.77|31.93|31.77|31.97|31.81|31.92|31.76|18
1652209970000|2022-05-10 19:12:50|31.92|31.76|31.92|31.76|31.93|31.77|31.91|31.75|6
1652209980000|2022-05-10 19:13:00|31.91|31.75|31.92|31.76|31.92|31.76|31.89|31.73|5
1652209990000|2022-05-10 19:13:10|31.91|31.75|31.92|31.76|31.92|31.76|31.87|31.71|3
1652210000000|2022-05-10 19:13:20|31.93|31.77|31.98|31.82|31.98|31.82|31.93|31.77|9
1652210010000|2022-05-10 19:13:30|31.97|31.81|31.98|31.82|31.98|31.82|31.97|31.81|5
1652210020000|2022-05-10 19:13:40|31.97|31.81|31.97|31.81|31.98|31.82|31.97|31.81|10
1652210030000|2022-05-10 19:13:50|31.93|31.77|31.92|31.76|31.93|31.77|31.92|31.76|16
1652210040000|2022-05-10 19:14:00|31.93|31.77|31.92|31.76|31.93|31.77|31.92|31.76|8
1652210050000|2022-05-10 19:14:10|31.93|31.77|31.92|31.76|31.93|31.77|31.87|31.71|12
1652210060000|2022-05-10 19:14:20|31.87|31.71|31.91|31.75|31.92|31.76|31.87|31.71|27
1652210070000|2022-05-10 19:14:30|31.92|31.76|31.86|31.7|31.92|31.76|31.86|31.7|30
1652210080000|2022-05-10 19:14:40|||||||||1
1652210090000|2022-05-10 19:14:50|31.91|31.75|31.86|31.7|31.91|31.75|31.86|31.7|5
1652210100000|2022-05-10 19:15:00|31.89|31.73|31.86|31.7|31.91|31.75|31.86|31.7|17
1652210110000|2022-05-10 19:15:10|31.85|31.69|31.86|31.7|31.86|31.7|31.85|31.69|3
1652210120000|2022-05-10 19:15:20|31.85|31.69|31.85|31.69|31.85|31.69|31.83|31.67|13
1652210130000|2022-05-10 19:15:30|31.86|31.7|31.91|31.75|31.91|31.75|31.86|31.7|16
1652210140000|2022-05-10 19:15:40|31.89|31.73|31.85|31.69|31.91|31.75|31.85|31.69|7
1652210150000|2022-05-10 19:15:50|31.83|31.67|31.83|31.67|31.85|31.69|31.8|31.64|28
1652210160000|2022-05-10 19:16:00|31.85|31.69|31.8|31.64|31.85|31.69|31.75|31.59|23
1652210170000|2022-05-10 19:16:10|31.78|31.62|31.76|31.6|31.78|31.62|31.75|31.59|3
1652210180000|2022-05-10 19:16:20|31.75|31.59|31.78|31.62|31.8|31.64|31.75|31.59|7
1652210190000|2022-05-10 19:16:30|31.8|31.64|31.81|31.65|31.81|31.65|31.8|31.64|25
1652210200000|2022-05-10 19:16:40|31.82|31.66|31.86|31.7|31.87|31.71|31.82|31.66|25
1652210210000|2022-05-10 19:16:50|31.87|31.71|31.87|31.71|31.87|31.71|31.86|31.7|8
1652210220000|2022-05-10 19:17:00|31.91|31.75|31.91|31.75|31.92|31.76|31.91|31.75|17
1652210230000|2022-05-10 19:17:10|31.92|31.76|31.96|31.8|31.96|31.8|31.91|31.75|15
1652210240000|2022-05-10 19:17:20|31.92|31.76|31.96|31.8|31.96|31.8|31.92|31.76|4
1652210250000|2022-05-10 19:17:30|31.94|31.78|31.91|31.75|31.96|31.8|31.91|31.75|2
1652210260000|2022-05-10 19:17:40|||||||||5
1652210270000|2022-05-10 19:17:50|31.9|31.74|31.9|31.74|31.91|31.75|31.9|31.74|3
1652210280000|2022-05-10 19:18:00|31.91|31.75|31.86|31.7|31.91|31.75|31.85|31.69|37
1652210290000|2022-05-10 19:18:10|||||||||1
1652210300000|2022-05-10 19:18:20|31.85|31.69|31.86|31.7|31.86|31.7|31.85|31.69|38
1652210310000|2022-05-10 19:18:30|31.85|31.69|31.85|31.69|31.86|31.7|31.85|31.69|6
1652210320000|2022-05-10 19:18:40|31.86|31.7|31.86|31.7|31.86|31.7|31.85|31.69|4
1652210330000|2022-05-10 19:18:50|31.85|31.69|31.86|31.7|31.86|31.7|31.85|31.69|6
1652210340000|2022-05-10 19:19:00|31.85|31.69|31.8|31.64|31.85|31.69|31.8|31.64|13
1652210350000|2022-05-10 19:19:10|31.83|31.67|31.8|31.64|31.83|31.67|31.8|31.64|23
1652210360000|2022-05-10 19:19:20|31.81|31.65|31.8|31.64|31.81|31.65|31.8|31.64|5
1652210370000|2022-05-10 19:19:30|31.75|31.59|31.8|31.64|31.8|31.64|31.75|31.59|11
1652210380000|2022-05-10 19:19:40|31.81|31.65|31.8|31.64|31.81|31.65|31.8|31.64|8
1652210390000|2022-05-10 19:19:50|||||||||14
1652210400000|2022-05-10 19:20:00|31.81|31.65|31.8|31.64|31.81|31.65|31.8|31.64|7
1652210410000|2022-05-10 19:20:10|31.81|31.65|31.86|31.7|31.86|31.7|31.8|31.64|22
1652210420000|2022-05-10 19:20:20|31.87|31.71|31.86|31.7|31.87|31.71|31.86|31.7|52
1652210430000|2022-05-10 19:20:30|31.87|31.71|31.89|31.73|31.91|31.75|31.87|31.71|4
1652210440000|2022-05-10 19:20:40|31.87|31.71|31.87|31.71|31.91|31.75|31.87|31.71|3
1652210450000|2022-05-10 19:20:50|31.91|31.75|31.91|31.75|31.92|31.76|31.87|31.71|7
1652210460000|2022-05-10 19:21:00|31.92|31.76|31.91|31.75|31.92|31.76|31.91|31.75|14
1652210470000|2022-05-10 19:21:10|31.92|31.76|31.91|31.75|31.92|31.76|31.87|31.71|10
1652210480000|2022-05-10 19:21:20|31.92|31.76|31.91|31.75|31.92|31.76|31.91|31.75|12
1652210490000|2022-05-10 19:21:30|31.89|31.73|31.81|31.65|31.91|31.75|31.81|31.65|4
1652210500000|2022-05-10 19:21:40|31.83|31.67|31.86|31.7|31.86|31.7|31.81|31.65|11
1652210510000|2022-05-10 19:21:50|31.87|31.71|31.87|31.71|31.87|31.71|31.86|31.7|6
1652210520000|2022-05-10 19:22:00|31.89|31.73|31.91|31.75|31.91|31.75|31.89|31.73|8
1652210530000|2022-05-10 19:22:10|31.87|31.71|31.92|31.76|31.92|31.76|31.87|31.71|13
1652210540000|2022-05-10 19:22:20|31.91|31.75|31.91|31.75|31.92|31.76|31.91|31.75|6
1652210550000|2022-05-10 19:22:30|31.89|31.73|31.87|31.71|31.89|31.73|31.86|31.7|3
1652210560000|2022-05-10 19:22:40|31.86|31.7|31.85|31.69|31.86|31.7|31.85|31.69|0
1652210570000|2022-05-10 19:22:50|31.86|31.7|31.87|31.71|31.89|31.73|31.86|31.7|11
1652210580000|2022-05-10 19:23:00|31.86|31.7|31.91|31.75|31.91|31.75|31.86|31.7|1
1652210590000|2022-05-10 19:23:10|31.89|31.73|31.89|31.73|31.91|31.75|31.87|31.71|8
1652210600000|2022-05-10 19:23:20|31.91|31.75|31.91|31.75|31.91|31.75|31.89|31.73|5
1652210620000|2022-05-10 19:23:40|31.96|31.8|31.97|31.81|31.97|31.81|31.96|31.8|4
1652210630000|2022-05-10 19:23:50|31.96|31.8|31.96|31.8|31.97|31.81|31.96|31.8|8
1652210640000|2022-05-10 19:24:00|31.97|31.81|31.97|31.81|31.97|31.81|31.96|31.8|7
1652210650000|2022-05-10 19:24:10|31.96|31.8|31.97|31.81|31.97|31.81|31.96|31.8|5
1652210660000|2022-05-10 19:24:20|32.01|31.85|32.02|31.86|32.02|31.86|32.01|31.85|10
1652210670000|2022-05-10 19:24:30|32.03|31.87|32.03|31.87|32.07|31.91|32.02|31.86|8
1652210680000|2022-05-10 19:24:40|32.05|31.89|32.05|31.89|32.07|31.91|32.03|31.87|5
1652210690000|2022-05-10 19:24:50|32.07|31.91|32.02|31.86|32.07|31.91|32.02|31.86|7
1652210700000|2022-05-10 19:25:00|32.03|31.87|32.02|31.86|32.03|31.87|31.97|31.81|34
1652210710000|2022-05-10 19:25:10|||||||||1
1652210720000|2022-05-10 19:25:20|||||||||3
1652210730000|2022-05-10 19:25:30|32.03|31.87|32.03|31.87|32.03|31.87|32.03|31.87|7
1652210740000|2022-05-10 19:25:40|32.07|31.91|32.08|31.92|32.08|31.92|32.07|31.91|12
1652210750000|2022-05-10 19:25:50|32.07|31.91|32.07|31.91|32.07|31.91|32.07|31.91|2
1652210760000|2022-05-10 19:26:00|32.08|31.92|32.13|31.97|32.13|31.97|32.07|31.91|21
1652210770000|2022-05-10 19:26:10|32.12|31.96|32.13|31.97|32.13|31.97|32.12|31.96|5
1652210780000|2022-05-10 19:26:20|32.17|32.01|32.13|31.97|32.17|32.01|32.13|31.97|5
1652210790000|2022-05-10 19:26:30|32.17|32.01|32.13|31.97|32.17|32.01|32.13|31.97|2
1652210800000|2022-05-10 19:26:40|||||||||1
1652210810000|2022-05-10 19:26:50|32.12|31.96|32.13|31.97|32.13|31.97|32.12|31.96|10
1652210820000|2022-05-10 19:27:00|32.17|32.01|32.13|31.97|32.17|32.01|32.13|31.97|3
1652210830000|2022-05-10 19:27:10|32.15|31.99|32.18|32.02|32.18|32.02|32.15|31.99|5
1652210840000|2022-05-10 19:27:20|32.17|32.01|32.18|32.02|32.18|32.02|32.17|32.01|7
1652210850000|2022-05-10 19:27:30|32.17|32.01|32.17|32.01|32.18|32.02|32.17|32.01|12
1652210860000|2022-05-10 19:27:40|32.13|31.97|32.18|32.02|32.18|32.02|32.12|31.96|7
1652210870000|2022-05-10 19:27:50|||||||||6
1652210880000|2022-05-10 19:28:00|32.15|31.99|32.16|32|32.18|32.02|32.13|31.97|43
1652210890000|2022-05-10 19:28:10|32.15|31.99|32.13|31.97|32.17|32.01|32.13|31.97|12
1652210900000|2022-05-10 19:28:20|32.12|31.96|32.12|31.96|32.12|31.96|32.08|31.92|7
1652210910000|2022-05-10 19:28:30|32.13|31.97|32.12|31.96|32.13|31.97|32.1|31.94|14
1652210920000|2022-05-10 19:28:40|32.1|31.94|32.08|31.92|32.12|31.96|32.08|31.92|0
1652210930000|2022-05-10 19:28:50|32.07|31.91|32.07|31.91|32.08|31.92|32.07|31.91|48
1652210940000|2022-05-10 19:29:00|32.06|31.9|32.08|31.92|32.08|31.92|32.06|31.9|17
1652210950000|2022-05-10 19:29:10|32.07|31.91|32.07|31.91|32.07|31.91|32.07|31.91|13
1652210960000|2022-05-10 19:29:20|32.08|31.92|32.13|31.97|32.13|31.97|32.07|31.91|32
1652210970000|2022-05-10 19:29:30|32.09|31.93|32.13|31.97|32.13|31.97|32.09|31.93|1
1652210980000|2022-05-10 19:29:40|32.09|31.93|32.13|31.97|32.13|31.97|32.09|31.93|0
1652210990000|2022-05-10 19:29:50|32.08|31.92|32.12|31.96|32.13|31.97|32.08|31.92|9
1652211000000|2022-05-10 19:30:00|32.08|31.92|32.14|31.98|32.14|31.98|32.08|31.92|34
1652211010000|2022-05-10 19:30:10|32.18|32.02|32.24|32.08|32.24|32.08|32.18|32.02|25
1652211020000|2022-05-10 19:30:20|32.25|32.09|32.25|32.09|32.25|32.09|32.25|32.09|2
1652211040000|2022-05-10 19:30:40|32.26|32.1|32.3|32.14|32.3|32.14|32.25|32.09|28
1652211050000|2022-05-10 19:30:50|32.26|32.1|32.3|32.14|32.3|32.14|32.26|32.1|18
1652211060000|2022-05-10 19:31:00|32.26|32.1|32.25|32.09|32.3|32.14|32.25|32.09|9
1652211070000|2022-05-10 19:31:10|||||||||1
1652211080000|2022-05-10 19:31:20|32.29|32.13|32.25|32.09|32.3|32.14|32.25|32.09|13
1652211100000|2022-05-10 19:31:40|32.24|32.08|32.24|32.08|32.24|32.08|32.2|32.04|17
1652211110000|2022-05-10 19:31:50|32.25|32.09|32.25|32.09|32.25|32.09|32.24|32.08|7
1652211120000|2022-05-10 19:32:00|32.24|32.08|32.22|32.06|32.25|32.09|32.19|32.03|11
1652211130000|2022-05-10 19:32:10|32.24|32.08|32.25|32.09|32.25|32.09|32.2|32.04|12
1652211140000|2022-05-10 19:32:20|||||||||3
1652211150000|2022-05-10 19:32:30|32.3|32.14|32.25|32.09|32.3|32.14|32.25|32.09|24
1652211160000|2022-05-10 19:32:40|32.27|32.11|32.27|32.11|32.29|32.13|32.25|32.09|0
1652211170000|2022-05-10 19:32:50|32.29|32.13|32.29|32.13|32.29|32.13|32.25|32.09|5
1652211180000|2022-05-10 19:33:00|32.3|32.14|32.24|32.08|32.3|32.14|32.24|32.08|11
1652211190000|2022-05-10 19:33:10|32.25|32.09|32.28|32.12|32.29|32.13|32.25|32.09|41
1652211200000|2022-05-10 19:33:20|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|4
1652211210000|2022-05-10 19:33:30|||||||||1
1652211220000|2022-05-10 19:33:40|||||||||19
1652211230000|2022-05-10 19:33:50|32.22|32.06|32.19|32.03|32.24|32.08|32.19|32.03|13
1652211240000|2022-05-10 19:34:00|32.23|32.07|32.23|32.07|32.23|32.07|32.19|32.03|28
1652211250000|2022-05-10 19:34:10|32.19|32.03|32.19|32.03|32.23|32.07|32.19|32.03|26
1652211260000|2022-05-10 19:34:20|32.21|32.05|32.19|32.03|32.23|32.07|32.19|32.03|3
1652211270000|2022-05-10 19:34:30|32.23|32.07|32.24|32.08|32.24|32.08|32.19|32.03|8
1652211280000|2022-05-10 19:34:40|||||||||5
1652211290000|2022-05-10 19:34:50|32.23|32.07|32.19|32.03|32.23|32.07|32.19|32.03|6
1652211300000|2022-05-10 19:35:00|32.21|32.05|32.19|32.03|32.24|32.08|32.19|32.03|13
1652211310000|2022-05-10 19:35:10|32.23|32.07|32.21|32.05|32.24|32.08|32.21|32.05|9
1652211320000|2022-05-10 19:35:20|32.24|32.08|32.24|32.08|32.24|32.08|32.23|32.07|2
1652211330000|2022-05-10 19:35:30|||||||||1
1652211350000|2022-05-10 19:35:50|32.23|32.07|32.19|32.03|32.23|32.07|32.18|32.02|23
1652211360000|2022-05-10 19:36:00|32.23|32.07|32.19|32.03|32.23|32.07|32.18|32.02|4
1652211370000|2022-05-10 19:36:10|||||||||9
1652211380000|2022-05-10 19:36:20|32.18|32.02|32.14|31.98|32.19|32.03|32.14|31.98|18
1652211390000|2022-05-10 19:36:30|32.16|32|32.14|31.98|32.16|32|32.14|31.98|10
1652211400000|2022-05-10 19:36:40|32.16|32|32.19|32.03|32.19|32.03|32.14|31.98|11
1652211410000|2022-05-10 19:36:50|32.18|32.02|32.19|32.03|32.19|32.03|32.18|32.02|19
1652211420000|2022-05-10 19:37:00|||||||||1
1652211430000|2022-05-10 19:37:10|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|5
1652211440000|2022-05-10 19:37:20|32.25|32.09|32.29|32.13|32.29|32.13|32.25|32.09|13
1652211450000|2022-05-10 19:37:30|32.3|32.14|32.29|32.13|32.3|32.14|32.29|32.13|12
1652211460000|2022-05-10 19:37:40|32.3|32.14|32.34|32.18|32.34|32.18|32.29|32.13|11
1652211470000|2022-05-10 19:37:50|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|27
1652211480000|2022-05-10 19:38:00|32.38|32.22|32.43|32.27|32.45|32.29|32.38|32.22|36
1652211490000|2022-05-10 19:38:10|32.42|32.26|32.45|32.29|32.45|32.29|32.4|32.24|13
1652211500000|2022-05-10 19:38:20|32.46|32.3|32.4|32.24|32.46|32.3|32.4|32.24|11
1652211510000|2022-05-10 19:38:30|32.39|32.23|32.39|32.23|32.4|32.24|32.35|32.19|18
1652211520000|2022-05-10 19:38:40|32.4|32.24|32.4|32.24|32.45|32.29|32.4|32.24|5
1652211530000|2022-05-10 19:38:50|32.45|32.29|32.42|32.26|32.45|32.29|32.41|32.25|19
1652211540000|2022-05-10 19:39:00|32.43|32.27|32.4|32.24|32.43|32.27|32.4|32.24|8
1652211550000|2022-05-10 19:39:10|32.39|32.23|32.4|32.24|32.41|32.25|32.37|32.21|4
1652211560000|2022-05-10 19:39:20|32.39|32.23|32.4|32.24|32.4|32.24|32.35|32.19|5
1652211570000|2022-05-10 19:39:30|||||||||1
1652211580000|2022-05-10 19:39:40|||||||||4
1652211590000|2022-05-10 19:39:50|32.42|32.26|32.43|32.27|32.45|32.29|32.42|32.26|5
1652211600000|2022-05-10 19:40:00|32.45|32.29|32.5|32.34|32.5|32.34|32.45|32.29|17
1652211610000|2022-05-10 19:40:10|32.47|32.31|32.5|32.34|32.5|32.34|32.45|32.29|50
1652211620000|2022-05-10 19:40:20|32.47|32.31|32.46|32.3|32.5|32.34|32.45|32.29|53
1652211630000|2022-05-10 19:40:30|32.45|32.29|32.45|32.29|32.46|32.3|32.45|32.29|12
1652211640000|2022-05-10 19:40:40|32.47|32.31|32.51|32.35|32.52|32.36|32.47|32.31|18
1652211650000|2022-05-10 19:40:50|32.5|32.34|32.5|32.34|32.52|32.36|32.5|32.34|6
1652211660000|2022-05-10 19:41:00|32.48|32.32|32.5|32.34|32.5|32.34|32.44|32.28|45
1652211670000|2022-05-10 19:41:10|32.51|32.35|32.5|32.34|32.51|32.35|32.5|32.34|59
1652211680000|2022-05-10 19:41:20|32.55|32.39|32.5|32.34|32.55|32.39|32.5|32.34|26
1652211690000|2022-05-10 19:41:30|||||||||6
1652211700000|2022-05-10 19:41:40|32.54|32.38|32.55|32.39|32.55|32.39|32.5|32.34|52
1652211710000|2022-05-10 19:41:50|32.54|32.38|32.54|32.38|32.55|32.39|32.54|32.38|49
1652211720000|2022-05-10 19:42:00|32.5|32.34|32.54|32.38|32.54|32.38|32.49|32.33|14
1652211730000|2022-05-10 19:42:10|32.52|32.36|32.5|32.34|32.54|32.38|32.5|32.34|7
1652211740000|2022-05-10 19:42:20|32.49|32.33|32.49|32.33|32.5|32.34|32.49|32.33|6
1652211750000|2022-05-10 19:42:30|32.5|32.34|32.5|32.34|32.55|32.39|32.5|32.34|16
1652211760000|2022-05-10 19:42:40|32.52|32.36|32.49|32.33|32.52|32.36|32.49|32.33|9
1652211770000|2022-05-10 19:42:50|32.5|32.34|32.5|32.34|32.54|32.38|32.49|32.33|5
1652211780000|2022-05-10 19:43:00|32.52|32.36|32.52|32.36|32.54|32.38|32.49|32.33|8
1652211790000|2022-05-10 19:43:10|32.5|32.34|32.49|32.33|32.5|32.34|32.48|32.32|25
1652211800000|2022-05-10 19:43:20|32.48|32.32|32.5|32.34|32.5|32.34|32.46|32.3|12
1652211810000|2022-05-10 19:43:30|32.54|32.38|32.54|32.38|32.54|32.38|32.49|32.33|6
1652211820000|2022-05-10 19:43:40|32.52|32.36|32.49|32.33|32.54|32.38|32.49|32.33|23
1652211830000|2022-05-10 19:43:50|32.5|32.34|32.48|32.32|32.5|32.34|32.44|32.28|14
1652211840000|2022-05-10 19:44:00|32.46|32.3|32.49|32.33|32.49|32.33|32.44|32.28|27
1652211850000|2022-05-10 19:44:10|32.48|32.32|32.49|32.33|32.49|32.33|32.44|32.28|15
1652211860000|2022-05-10 19:44:20|||||||||2
1652211870000|2022-05-10 19:44:30|32.52|32.36|32.54|32.38|32.54|32.38|32.52|32.36|6
1652211880000|2022-05-10 19:44:40|32.53|32.37|32.54|32.38|32.54|32.38|32.51|32.35|6
1652211890000|2022-05-10 19:44:50|32.52|32.36|32.54|32.38|32.54|32.38|32.51|32.35|6
1652211900000|2022-05-10 19:45:00|32.55|32.39|32.54|32.38|32.55|32.39|32.54|32.38|30
1652211910000|2022-05-10 19:45:10|32.49|32.33|32.55|32.39|32.55|32.39|32.49|32.33|15
1652211920000|2022-05-10 19:45:20|32.54|32.38|32.53|32.37|32.54|32.38|32.52|32.36|15
1652211930000|2022-05-10 19:45:30|32.54|32.38|32.54|32.38|32.54|32.38|32.54|32.38|6
1652211940000|2022-05-10 19:45:40|32.5|32.34|32.5|32.34|32.54|32.38|32.49|32.33|17
1652211950000|2022-05-10 19:45:50|32.49|32.33|32.49|32.33|32.54|32.38|32.49|32.33|18
1652211960000|2022-05-10 19:46:00|32.5|32.34|32.54|32.38|32.54|32.38|32.5|32.34|2
1652211970000|2022-05-10 19:46:10|32.55|32.39|32.55|32.39|32.59|32.43|32.54|32.38|42
1652211980000|2022-05-10 19:46:20|32.54|32.38|32.54|32.38|32.55|32.39|32.54|32.38|13
1652211990000|2022-05-10 19:46:30|32.55|32.39|32.49|32.33|32.55|32.39|32.49|32.33|33
1652212010000|2022-05-10 19:46:50|32.48|32.32|32.43|32.27|32.49|32.33|32.39|32.23|54
1652212020000|2022-05-10 19:47:00|32.41|32.25|32.44|32.28|32.44|32.28|32.39|32.23|18
1652212030000|2022-05-10 19:47:10|32.43|32.27|32.39|32.23|32.49|32.33|32.39|32.23|13
1652212040000|2022-05-10 19:47:20|32.38|32.22|32.39|32.23|32.39|32.23|32.38|32.22|17
1652212050000|2022-05-10 19:47:30|32.4|32.24|32.39|32.23|32.44|32.28|32.39|32.23|18
1652212060000|2022-05-10 19:47:40|32.4|32.24|32.39|32.23|32.4|32.24|32.37|32.21|31
1652212070000|2022-05-10 19:47:50|32.37|32.21|32.39|32.23|32.39|32.23|32.35|32.19|1
1652212080000|2022-05-10 19:48:00|32.4|32.24|32.39|32.23|32.44|32.28|32.39|32.23|22
1652212090000|2022-05-10 19:48:10|32.4|32.24|32.4|32.24|32.44|32.28|32.39|32.23|26
1652212110000|2022-05-10 19:48:30|32.39|32.23|32.4|32.24|32.45|32.29|32.39|32.23|20
1652212120000|2022-05-10 19:48:40|32.39|32.23|32.34|32.18|32.4|32.24|32.34|32.18|23
1652212130000|2022-05-10 19:48:50|32.3|32.14|32.32|32.16|32.34|32.18|32.3|32.14|0
1652212140000|2022-05-10 19:49:00|32.3|32.14|32.28|32.12|32.34|32.18|32.24|32.08|61
1652212150000|2022-05-10 19:49:10|32.29|32.13|32.29|32.13|32.29|32.13|32.24|32.08|9
1652212160000|2022-05-10 19:49:20|32.28|32.12|32.29|32.13|32.29|32.13|32.28|32.12|10
1652212170000|2022-05-10 19:49:30|32.28|32.12|32.29|32.13|32.29|32.13|32.24|32.08|15
1652212180000|2022-05-10 19:49:40|32.3|32.14|32.3|32.14|32.35|32.19|32.3|32.14|24
1652212190000|2022-05-10 19:49:50|32.29|32.13|32.3|32.14|32.3|32.14|32.29|32.13|12
1652212200000|2022-05-10 19:50:00|32.34|32.18|32.4|32.24|32.41|32.25|32.34|32.18|46
1652212210000|2022-05-10 19:50:10|32.41|32.25|32.46|32.3|32.46|32.3|32.4|32.24|17
1652212220000|2022-05-10 19:50:20|32.45|32.29|32.41|32.25|32.45|32.29|32.35|32.19|23
1652212230000|2022-05-10 19:50:30|32.4|32.24|32.4|32.24|32.45|32.29|32.4|32.24|6
1652212240000|2022-05-10 19:50:40|32.41|32.25|32.4|32.24|32.41|32.25|32.4|32.24|4
1652212250000|2022-05-10 19:50:50|32.39|32.23|32.4|32.24|32.4|32.24|32.35|32.19|17
1652212260000|2022-05-10 19:51:00|32.41|32.25|32.45|32.29|32.45|32.29|32.4|32.24|15
1652212270000|2022-05-10 19:51:10|32.46|32.3|32.41|32.25|32.46|32.3|32.4|32.24|12
1652212280000|2022-05-10 19:51:20|32.4|32.24|32.4|32.24|32.41|32.25|32.4|32.24|3
1652212290000|2022-05-10 19:51:30|32.36|32.2|32.4|32.24|32.41|32.25|32.36|32.2|4
1652212300000|2022-05-10 19:51:40|32.41|32.25|32.4|32.24|32.41|32.25|32.4|32.24|4
1652212310000|2022-05-10 19:51:50|32.38|32.22|32.4|32.24|32.4|32.24|32.36|32.2|2
1652212320000|2022-05-10 19:52:00|32.41|32.25|32.4|32.24|32.41|32.25|32.4|32.24|46
1652212330000|2022-05-10 19:52:10|32.36|32.2|32.4|32.24|32.4|32.24|32.35|32.19|8
1652212340000|2022-05-10 19:52:20|32.36|32.2|32.35|32.19|32.38|32.22|32.3|32.14|16
1652212350000|2022-05-10 19:52:30|32.31|32.15|32.35|32.19|32.35|32.19|32.3|32.14|5
1652212360000|2022-05-10 19:52:40|32.36|32.2|32.36|32.2|32.4|32.24|32.36|32.2|6
1652212370000|2022-05-10 19:52:50|32.35|32.19|32.3|32.14|32.35|32.19|32.3|32.14|13
1652212380000|2022-05-10 19:53:00|32.31|32.15|32.3|32.14|32.35|32.19|32.3|32.14|145
1652212390000|2022-05-10 19:53:10|32.31|32.15|32.3|32.14|32.31|32.15|32.3|32.14|52
1652212400000|2022-05-10 19:53:20|32.29|32.13|32.29|32.13|32.3|32.14|32.27|32.11|24
1652212410000|2022-05-10 19:53:30|32.3|32.14|32.19|32.03|32.3|32.14|32.18|32.02|62
1652212420000|2022-05-10 19:53:40|32.18|32.02|32.19|32.03|32.19|32.03|32.16|32|15
1652212430000|2022-05-10 19:53:50|32.22|32.06|32.22|32.06|32.22|32.06|32.22|32.06|17
1652212440000|2022-05-10 19:54:00|32.24|32.08|32.19|32.03|32.24|32.08|32.16|32|48
1652212450000|2022-05-10 19:54:10|32.18|32.02|32.19|32.03|32.19|32.03|32.14|31.98|8
1652212460000|2022-05-10 19:54:20|32.18|32.02|32.18|32.02|32.19|32.03|32.18|32.02|4
1652212470000|2022-05-10 19:54:30|32.19|32.03|32.14|31.98|32.19|32.03|32.14|31.98|19
1652212480000|2022-05-10 19:54:40|32.13|31.97|32.09|31.93|32.14|31.98|32.09|31.93|34
1652212490000|2022-05-10 19:54:50|32.14|31.98|32.14|31.98|32.14|31.98|32.13|31.97|33
1652212500000|2022-05-10 19:55:00|32.13|31.97|32.13|31.97|32.14|31.98|32.13|31.97|36
1652212510000|2022-05-10 19:55:10|32.14|31.98|32.19|32.03|32.19|32.03|32.14|31.98|32
1652212520000|2022-05-10 19:55:20|32.2|32.04|32.24|32.08|32.25|32.09|32.2|32.04|21
1652212530000|2022-05-10 19:55:30|32.25|32.09|32.25|32.09|32.25|32.09|32.24|32.08|9
1652212540000|2022-05-10 19:55:40|32.27|32.11|32.25|32.09|32.29|32.13|32.24|32.08|12
1652212550000|2022-05-10 19:55:50|32.29|32.13|32.29|32.13|32.3|32.14|32.29|32.13|6
1652212560000|2022-05-10 19:56:00|32.3|32.14|32.29|32.13|32.3|32.14|32.29|32.13|17
1652212570000|2022-05-10 19:56:10|32.25|32.09|32.24|32.08|32.29|32.13|32.24|32.08|31
1652212580000|2022-05-10 19:56:20|32.23|32.07|32.21|32.05|32.24|32.08|32.19|32.03|8
1652212590000|2022-05-10 19:56:30|32.19|32.03|32.24|32.08|32.24|32.08|32.19|32.03|3
1652212600000|2022-05-10 19:56:40|32.26|32.1|32.24|32.08|32.29|32.13|32.24|32.08|4
1652212610000|2022-05-10 19:56:50|32.23|32.07|32.24|32.08|32.24|32.08|32.23|32.07|50
1652212620000|2022-05-10 19:57:00|||||||||1
1652212630000|2022-05-10 19:57:10|32.28|32.12|32.29|32.13|32.29|32.13|32.28|32.12|12
1652212640000|2022-05-10 19:57:20|||||||||4
1652212650000|2022-05-10 19:57:30|32.3|32.14|32.29|32.13|32.34|32.18|32.26|32.1|39
1652212660000|2022-05-10 19:57:40|32.28|32.12|32.29|32.13|32.29|32.13|32.28|32.12|9
1652212670000|2022-05-10 19:57:50|32.28|32.12|32.28|32.12|32.29|32.13|32.28|32.12|17
1652212680000|2022-05-10 19:58:00|32.24|32.08|32.19|32.03|32.24|32.08|32.19|32.03|39
1652212690000|2022-05-10 19:58:10|32.21|32.05|32.19|32.03|32.24|32.08|32.19|32.03|26
1652212700000|2022-05-10 19:58:20|||||||||24
1652212710000|2022-05-10 19:58:30|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|14
1652212720000|2022-05-10 19:58:40|32.19|32.03|32.19|32.03|32.19|32.03|32.18|32.02|18
1652212730000|2022-05-10 19:58:50|32.18|32.02|32.13|31.97|32.18|32.02|32.13|31.97|35
1652212740000|2022-05-10 19:59:00|32.09|31.93|32.14|31.98|32.14|31.98|32.09|31.93|82
1652212750000|2022-05-10 19:59:10|32.13|31.97|32.13|31.97|32.14|31.98|32.13|31.97|21
1652212760000|2022-05-10 19:59:20|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|272
1652212770000|2022-05-10 19:59:30|32.11|31.95|32.11|31.95|32.12|31.96|32.1|31.94|106
1652212780000|2022-05-10 19:59:40|32.12|31.96|32.11|31.95|32.12|31.96|32.11|31.95|184
1652212790000|2022-05-10 19:59:50|32.12|31.96|32.16|32|32.16|32|32.12|31.96|265
1652212800000|2022-05-10 20:00:00|32.17|32.01|32.17|32.01|32.17|32.01|32.16|32|145
1652212810000|2022-05-10 20:00:10|32.18|32.02|32.23|32.07|32.23|32.07|32.18|32.02|46
1652212820000|2022-05-10 20:00:20|32.27|32.11|32.23|32.07|32.28|32.12|32.23|32.07|47
1652212830000|2022-05-10 20:00:30|32.22|32.06|32.22|32.06|32.22|32.06|32.22|32.06|38
1652212840000|2022-05-10 20:00:40|32.23|32.07|32.23|32.07|32.23|32.07|32.23|32.07|1
1652212850000|2022-05-10 20:00:50|32.27|32.11|32.27|32.11|32.27|32.11|32.27|32.11|6
1652212860000|2022-05-10 20:01:00|||||||||3
1652212870000|2022-05-10 20:01:10|||||||||3
1652212880000|2022-05-10 20:01:20|32.23|32.07|32.25|32.09|32.27|32.11|32.23|32.07|1
1652212890000|2022-05-10 20:01:30|32.23|32.07|32.22|32.06|32.23|32.07|32.22|32.06|3
1652212910000|2022-05-10 20:01:50|32.23|32.07|32.23|32.07|32.23|32.07|32.23|32.07|31
1652212920000|2022-05-10 20:02:00|32.27|32.11|32.27|32.11|32.27|32.11|32.27|32.11|0
1652212930000|2022-05-10 20:02:10|32.22|32.06|32.22|32.06|32.22|32.06|32.22|32.06|5
1652212940000|2022-05-10 20:02:20|||||||||7
1652212950000|2022-05-10 20:02:30|||||||||26
1652212960000|2022-05-10 20:02:40|||||||||14
1652212970000|2022-05-10 20:02:50|||||||||4
1652212980000|2022-05-10 20:03:00|||||||||7
1652212990000|2022-05-10 20:03:10|32.27|32.11|32.32|32.16|32.32|32.16|32.27|32.11|32
1652213000000|2022-05-10 20:03:20|32.28|32.12|32.32|32.16|32.32|32.16|32.28|32.12|1
1652213010000|2022-05-10 20:03:30|||||||||1
1652213020000|2022-05-10 20:03:40|32.28|32.12|32.32|32.16|32.32|32.16|32.28|32.12|1
1652213040000|2022-05-10 20:04:00|32.28|32.12|32.32|32.16|32.32|32.16|32.28|32.12|3
1652213050000|2022-05-10 20:04:10|32.28|32.12|32.32|32.16|32.32|32.16|32.28|32.12|5
1652213060000|2022-05-10 20:04:20|32.37|32.21|32.37|32.21|32.37|32.21|32.37|32.21|149
1652213070000|2022-05-10 20:04:30|32.33|32.17|32.33|32.17|32.33|32.17|32.33|32.17|1
1652213080000|2022-05-10 20:04:40|32.35|32.19|32.32|32.16|32.37|32.21|32.32|32.16|27
1652213090000|2022-05-10 20:04:50|32.28|32.12|32.27|32.11|32.28|32.12|32.27|32.11|7
1652213110000|2022-05-10 20:05:10|32.26|32.1|32.22|32.06|32.27|32.11|32.22|32.06|17
1652213120000|2022-05-10 20:05:20|||||||||9
1652213130000|2022-05-10 20:05:30|32.17|32.01|32.17|32.01|32.17|32.01|32.17|32.01|29
1652213140000|2022-05-10 20:05:40|32.16|32|32.16|32|32.16|32|32.16|32|7
1652213150000|2022-05-10 20:05:50|||||||||11
1652213160000|2022-05-10 20:06:00|32.12|31.96|32.12|31.96|32.16|32|32.12|31.96|4
1652213170000|2022-05-10 20:06:10|||||||||15
1652213180000|2022-05-10 20:06:20|32.16|32|32.17|32.01|32.17|32.01|32.14|31.98|17
1652213210000|2022-05-10 20:06:50|||||||||5
1652213230000|2022-05-10 20:07:10|32.16|32|32.14|31.98|32.16|32|32.12|31.96|2
1652213240000|2022-05-10 20:07:20|32.16|32|32.17|32.01|32.17|32.01|32.16|32|1
1652213250000|2022-05-10 20:07:30|32.16|32|32.16|32|32.16|32|32.16|32|6
1652213260000|2022-05-10 20:07:40|32.14|31.98|32.16|32|32.16|32|32.14|31.98|3
1652213270000|2022-05-10 20:07:50|||||||||1
1652213280000|2022-05-10 20:08:00|32.17|32.01|32.17|32.01|32.17|32.01|32.16|32|24
1652213290000|2022-05-10 20:08:10|32.16|32|32.12|31.96|32.16|32|32.12|31.96|37
1652213300000|2022-05-10 20:08:20|||||||||2
1652213310000|2022-05-10 20:08:30|32.17|32.01|32.17|32.01|32.17|32.01|32.17|32.01|48
1652213330000|2022-05-10 20:08:50|||||||||6
1652213360000|2022-05-10 20:09:20|32.18|32.02|32.22|32.06|32.22|32.06|32.18|32.02|29
1652213380000|2022-05-10 20:09:40|32.23|32.07|32.22|32.06|32.23|32.07|32.22|32.06|63
1652213390000|2022-05-10 20:09:50|32.23|32.07|32.23|32.07|32.23|32.07|32.23|32.07|3
1652213400000|2022-05-10 20:10:00|32.22|32.06|32.23|32.07|32.23|32.07|32.22|32.06|39
1652213410000|2022-05-10 20:10:10|||||||||14
1652213420000|2022-05-10 20:10:20|32.18|32.02|32.2|32.04|32.2|32.04|32.18|32.02|35
1652213430000|2022-05-10 20:10:30|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|1
1652213440000|2022-05-10 20:10:40|32.23|32.07|32.23|32.07|32.23|32.07|32.23|32.07|14
1652213450000|2022-05-10 20:10:50|32.19|32.03|32.23|32.07|32.23|32.07|32.19|32.03|25
1652213460000|2022-05-10 20:11:00|32.24|32.08|32.23|32.07|32.24|32.08|32.23|32.07|8
1652213470000|2022-05-10 20:11:10|32.24|32.08|32.23|32.07|32.24|32.08|32.23|32.07|6
1652213480000|2022-05-10 20:11:20|||||||||2
1652213490000|2022-05-10 20:11:30|||||||||2
1652213500000|2022-05-10 20:11:40|32.19|32.03|32.18|32.02|32.19|32.03|32.18|32.02|9
1652213510000|2022-05-10 20:11:50|32.17|32.01|32.18|32.02|32.18|32.02|32.17|32.01|15
1652213530000|2022-05-10 20:12:10|32.17|32.01|32.17|32.01|32.17|32.01|32.17|32.01|1
1652213540000|2022-05-10 20:12:20|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|6
1652213560000|2022-05-10 20:12:40|||||||||1
1652213570000|2022-05-10 20:12:50|32.22|32.06|32.22|32.06|32.22|32.06|32.22|32.06|1
1652213580000|2022-05-10 20:13:00|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|1
1652213590000|2022-05-10 20:13:10|32.17|32.01|32.17|32.01|32.17|32.01|32.17|32.01|7
1652213600000|2022-05-10 20:13:20|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|10
1652213610000|2022-05-10 20:13:30|||||||||1
1652213630000|2022-05-10 20:13:50|||||||||14
1652213640000|2022-05-10 20:14:00|32.17|32.01|32.17|32.01|32.17|32.01|32.17|32.01|4
1652213650000|2022-05-10 20:14:10|32.18|32.02|32.18|32.02|32.18|32.02|32.17|32.01|6
1652213660000|2022-05-10 20:14:20|32.17|32.01|32.18|32.02|32.18|32.02|32.17|32.01|0
1652213670000|2022-05-10 20:14:30|32.17|32.01|32.17|32.01|32.17|32.01|32.17|32.01|0
1652213680000|2022-05-10 20:14:40|||||||||10
1652213690000|2022-05-10 20:14:50|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|42
1652214620000|2022-05-10 20:30:20|32.16|32|32.18|32.02|32.18|32.02|32.16|32|3
1652214650000|2022-05-10 20:30:50|||||||||5
1652214670000|2022-05-10 20:31:10|32.16|32|32.18|32.02|32.18|32.02|32.16|32|1
1652214760000|2022-05-10 20:32:40|||||||||6
1652214780000|2022-05-10 20:33:00|||||||||1
1652214800000|2022-05-10 20:33:20|32.19|32.03|32.21|32.05|32.21|32.05|32.19|32.03|1
1652214810000|2022-05-10 20:33:30|32.19|32.03|32.19|32.03|32.19|32.03|32.19|32.03|0
1652214820000|2022-05-10 20:33:40|32.21|32.05|32.21|32.05|32.21|32.05|32.21|32.05|0
1652214830000|2022-05-10 20:33:50|32.19|32.03|32.19|32.03|32.19|32.03|32.19|32.03|0
1652214840000|2022-05-10 20:34:00|32.21|32.05|32.19|32.03|32.21|32.05|32.19|32.03|3
1652214870000|2022-05-10 20:34:30|32.21|32.05|32.21|32.05|32.23|32.07|32.21|32.05|0
1652214880000|2022-05-10 20:34:40|32.19|32.03|32.19|32.03|32.19|32.03|32.19|32.03|0
1652214900000|2022-05-10 20:35:00|32.21|32.05|32.19|32.03|32.21|32.05|32.19|32.03|0
1652214910000|2022-05-10 20:35:10|32.21|32.05|32.21|32.05|32.21|32.05|32.21|32.05|0
1652214930000|2022-05-10 20:35:30|32.19|32.03|32.19|32.03|32.19|32.03|32.19|32.03|0
1652214940000|2022-05-10 20:35:40|32.21|32.05|32.19|32.03|32.21|32.05|32.19|32.03|0
1652214950000|2022-05-10 20:35:50|32.21|32.05|32.21|32.05|32.21|32.05|32.21|32.05|0
1652214980000|2022-05-10 20:36:20|32.23|32.07|32.23|32.07|32.24|32.08|32.23|32.07|0
1652215090000|2022-05-10 20:38:10|32.21|32.05|32.19|32.03|32.21|32.05|32.19|32.03|0
1652215120000|2022-05-10 20:38:40|||||||||1
1652215140000|2022-05-10 20:39:00|32.18|32.02|32.19|32.03|32.19|32.03|32.18|32.02|2
1652215370000|2022-05-10 20:42:50|32.21|32.05|32.23|32.07|32.23|32.07|32.21|32.05|0
1652215410000|2022-05-10 20:43:30|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|1
1652215420000|2022-05-10 20:43:40|32.23|32.07|32.23|32.07|32.23|32.07|32.23|32.07|0
1652215470000|2022-05-10 20:44:30|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|5
1652215500000|2022-05-10 20:45:00|||||||||9
1652215510000|2022-05-10 20:45:10|||||||||16
1652215520000|2022-05-10 20:45:20|||||||||3
1652215540000|2022-05-10 20:45:40|||||||||2
1652215570000|2022-05-10 20:46:10|||||||||1
1652215720000|2022-05-10 20:48:40|||||||||10
1652215730000|2022-05-10 20:48:50|32.25|32.09|32.27|32.11|32.27|32.11|32.24|32.08|7
1652215740000|2022-05-10 20:49:00|32.25|32.09|32.25|32.09|32.25|32.09|32.25|32.09|0
1652215760000|2022-05-10 20:49:20|32.24|32.08|32.25|32.09|32.25|32.09|32.24|32.08|0
1652215770000|2022-05-10 20:49:30|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|0
1652215950000|2022-05-10 20:52:30|32.23|32.07|32.19|32.03|32.23|32.07|32.19|32.03|1
1652216050000|2022-05-10 20:54:10|32.24|32.08|32.24|32.08|32.24|32.08|32.19|32.03|2
1652216070000|2022-05-10 20:54:30|32.23|32.07|32.23|32.07|32.23|32.07|32.23|32.07|7
1652216080000|2022-05-10 20:54:40|32.24|32.08|32.24|32.08|32.24|32.08|32.23|32.07|0
1652216090000|2022-05-10 20:54:50|32.23|32.07|32.24|32.08|32.24|32.08|32.23|32.07|0
1652216100000|2022-05-10 20:55:00|32.23|32.07|32.24|32.08|32.24|32.08|32.23|32.07|0
1652216120000|2022-05-10 20:55:20|||||||||2
1652216130000|2022-05-10 20:55:30|32.23|32.07|32.23|32.07|32.23|32.07|32.23|32.07|0
1652216140000|2022-05-10 20:55:40|32.24|32.08|32.23|32.07|32.24|32.08|32.23|32.07|0
1652216150000|2022-05-10 20:55:50|32.24|32.08|32.24|32.08|32.24|32.08|32.23|32.07|0
1652216160000|2022-05-10 20:56:00|32.23|32.07|32.24|32.08|32.24|32.08|32.23|32.07|0
1652216170000|2022-05-10 20:56:10|32.23|32.07|32.23|32.07|32.23|32.07|32.23|32.07|0
1652216180000|2022-05-10 20:56:20|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|0
1652216190000|2022-05-10 20:56:30|32.23|32.07|32.24|32.08|32.24|32.08|32.23|32.07|0
1652216200000|2022-05-10 20:56:40|32.23|32.07|32.24|32.08|32.24|32.08|32.23|32.07|0
1652216230000|2022-05-10 20:57:10|32.23|32.07|32.23|32.07|32.24|32.08|32.23|32.07|9
1652216240000|2022-05-10 20:57:20|32.24|32.08|32.24|32.08|32.24|32.08|32.23|32.07|0
1652216250000|2022-05-10 20:57:30|32.23|32.07|32.24|32.08|32.24|32.08|32.23|32.07|0
1652216270000|2022-05-10 20:57:50|32.23|32.07|32.24|32.08|32.24|32.08|32.23|32.07|0
1652216290000|2022-05-10 20:58:10|32.23|32.07|32.24|32.08|32.24|32.08|32.23|32.07|0
1652216300000|2022-05-10 20:58:20|||||||||1
1652216350000|2022-05-10 20:59:10|||||||||2
1652216380000|2022-05-10 20:59:40|32.25|32.09|32.24|32.08|32.25|32.09|32.24|32.08|76
1652216390000|2022-05-10 20:59:50|||||||||1
1652220000000|2022-05-10 22:00:00|32.23|32.07|32.23|32.07|32.23|32.07|32.23|32.07|0
1652220010000|2022-05-10 22:00:10|32.21|32.05|32.24|32.08|32.24|32.08|32.21|32.05|1
1652220030000|2022-05-10 22:00:30|32.26|32.1|32.26|32.1|32.26|32.1|32.26|32.1|0
1652220120000|2022-05-10 22:02:00|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|1
1652220130000|2022-05-10 22:02:10|32.26|32.1|32.26|32.1|32.26|32.1|32.26|32.1|0
1652220150000|2022-05-10 22:02:30|||||||||15
1652220160000|2022-05-10 22:02:40|32.27|32.11|32.27|32.11|32.27|32.11|32.27|32.11|12
1652220180000|2022-05-10 22:03:00|32.29|32.13|32.29|32.13|32.29|32.13|32.29|32.13|12
1652220190000|2022-05-10 22:03:10|||||||||2
1652220200000|2022-05-10 22:03:20|||||||||6
1652220230000|2022-05-10 22:03:50|32.3|32.14|32.3|32.14|32.3|32.14|32.3|32.14|2
1652220240000|2022-05-10 22:04:00|32.29|32.13|32.29|32.13|32.29|32.13|32.29|32.13|1
1652220300000|2022-05-10 22:05:00|||||||||3
1652220410000|2022-05-10 22:06:50|32.28|32.12|32.28|32.12|32.28|32.12|32.28|32.12|0
1652220440000|2022-05-10 22:07:20|32.29|32.13|32.29|32.13|32.29|32.13|32.29|32.13|0
1652220900000|2022-05-10 22:15:00|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|0
1652220920000|2022-05-10 22:15:20|32.25|32.09|32.25|32.09|32.25|32.09|32.25|32.09|0
1652220930000|2022-05-10 22:15:30|32.29|32.13|32.27|32.11|32.29|32.13|32.27|32.11|0
1652220940000|2022-05-10 22:15:40|32.29|32.13|32.29|32.13|32.29|32.13|32.29|32.13|0
1652220980000|2022-05-10 22:16:20|||||||||2
1652221220000|2022-05-10 22:20:20|32.26|32.1|32.26|32.1|32.26|32.1|32.26|32.1|2
1652221230000|2022-05-10 22:20:30|32.27|32.11|32.27|32.11|32.27|32.11|32.27|32.11|1
1652221240000|2022-05-10 22:20:40|32.29|32.13|32.29|32.13|32.29|32.13|32.29|32.13|0
1652221300000|2022-05-10 22:21:40|32.27|32.11|32.27|32.11|32.27|32.11|32.27|32.11|0
1652221320000|2022-05-10 22:22:00|32.29|32.13|32.29|32.13|32.29|32.13|32.29|32.13|0
1652221360000|2022-05-10 22:22:40|32.28|32.12|32.28|32.12|32.28|32.12|32.28|32.12|0
1652221380000|2022-05-10 22:23:00|32.26|32.1|32.29|32.13|32.29|32.13|32.26|32.1|1
1652221390000|2022-05-10 22:23:10|32.28|32.12|32.29|32.13|32.29|32.13|32.28|32.12|0
1652221400000|2022-05-10 22:23:20|32.27|32.11|32.27|32.11|32.27|32.11|32.27|32.11|0
1652221410000|2022-05-10 22:23:30|32.26|32.1|32.29|32.13|32.29|32.13|32.26|32.1|0
1652221440000|2022-05-10 22:24:00|32.28|32.12|32.28|32.12|32.28|32.12|32.26|32.1|0
1652221470000|2022-05-10 22:24:30|32.29|32.13|32.29|32.13|32.29|32.13|32.29|32.13|0
1652221620000|2022-05-10 22:27:00|32.27|32.11|32.29|32.13|32.29|32.13|32.27|32.11|0
1652221710000|2022-05-10 22:28:30|32.27|32.11|32.27|32.11|32.27|32.11|32.27|32.11|1
1652221750000|2022-05-10 22:29:10|32.29|32.13|32.27|32.11|32.29|32.13|32.27|32.11|0
1652221780000|2022-05-10 22:29:40|||||||||2
1652221800000|2022-05-10 22:30:00|32.26|32.1|32.27|32.11|32.27|32.11|32.26|32.1|1
1652221810000|2022-05-10 22:30:10|32.26|32.1|32.26|32.1|32.26|32.1|32.26|32.1|0
1652221820000|2022-05-10 22:30:20|32.27|32.11|32.27|32.11|32.27|32.11|32.26|32.1|0
1652221830000|2022-05-10 22:30:30|32.26|32.1|32.27|32.11|32.27|32.11|32.26|32.1|0
1652221850000|2022-05-10 22:30:50|32.26|32.1|32.26|32.1|32.26|32.1|32.26|32.1|0
1652221880000|2022-05-10 22:31:20|32.27|32.11|32.27|32.11|32.27|32.11|32.27|32.11|0
1652221890000|2022-05-10 22:31:30|32.26|32.1|32.27|32.11|32.27|32.11|32.26|32.1|0
1652221900000|2022-05-10 22:31:40|32.26|32.1|32.26|32.1|32.26|32.1|32.26|32.1|0
1652221930000|2022-05-10 22:32:10|32.27|32.11|32.29|32.13|32.29|32.13|32.27|32.11|0
1652221940000|2022-05-10 22:32:20|32.27|32.11|32.26|32.1|32.27|32.11|32.26|32.1|0
1652222090000|2022-05-10 22:34:50|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|0
1652222100000|2022-05-10 22:35:00|||||||||1
1652222130000|2022-05-10 22:35:30|32.26|32.1|32.26|32.1|32.26|32.1|32.26|32.1|0
1652222140000|2022-05-10 22:35:40|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|0
1652222290000|2022-05-10 22:38:10|||||||||2
1652222330000|2022-05-10 22:38:50|32.26|32.1|32.26|32.1|32.26|32.1|32.26|32.1|0
1652222350000|2022-05-10 22:39:10|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|0
1652222390000|2022-05-10 22:39:50|32.28|32.12|32.24|32.08|32.28|32.12|32.24|32.08|14
1652222410000|2022-05-10 22:40:10|32.26|32.1|32.26|32.1|32.26|32.1|32.24|32.08|0
1652222420000|2022-05-10 22:40:20|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|0
1652222500000|2022-05-10 22:41:40|32.23|32.07|32.23|32.07|32.24|32.08|32.23|32.07|3
1652222510000|2022-05-10 22:41:50|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|0
1652222530000|2022-05-10 22:42:10|32.23|32.07|32.23|32.07|32.23|32.07|32.23|32.07|0
1652222540000|2022-05-10 22:42:20|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|0
1652222610000|2022-05-10 22:43:30|32.23|32.07|32.23|32.07|32.23|32.07|32.23|32.07|1
1652222660000|2022-05-10 22:44:20|32.24|32.08|32.23|32.07|32.24|32.08|32.23|32.07|0
1652222670000|2022-05-10 22:44:30|||||||||1
1652222760000|2022-05-10 22:46:00|32.22|32.06|32.23|32.07|32.23|32.07|32.22|32.06|4
1652222810000|2022-05-10 22:46:50|32.22|32.06|32.22|32.06|32.22|32.06|32.22|32.06|0
1652222830000|2022-05-10 22:47:10|32.23|32.07|32.23|32.07|32.23|32.07|32.23|32.07|0
1652222860000|2022-05-10 22:47:40|||||||||13
1652222940000|2022-05-10 22:49:00|||||||||1
1652223190000|2022-05-10 22:53:10|||||||||1
1652223610000|2022-05-10 23:00:10|32.24|32.08|32.23|32.07|32.24|32.08|32.23|32.07|10
1652223720000|2022-05-10 23:02:00|32.24|32.08|32.23|32.07|32.26|32.1|32.23|32.07|0
1652223740000|2022-05-10 23:02:20|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|0
1652223760000|2022-05-10 23:02:40|32.26|32.1|32.26|32.1|32.26|32.1|32.26|32.1|0
1652223800000|2022-05-10 23:03:20|32.24|32.08|32.24|32.08|32.24|32.08|32.23|32.07|0
1652223820000|2022-05-10 23:03:40|32.26|32.1|32.26|32.1|32.26|32.1|32.26|32.1|0
1652223840000|2022-05-10 23:04:00|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|0
1652223860000|2022-05-10 23:04:20|32.23|32.07|32.23|32.07|32.23|32.07|32.23|32.07|0
1652223910000|2022-05-10 23:05:10|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|0
1652223920000|2022-05-10 23:05:20|32.23|32.07|32.23|32.07|32.23|32.07|32.23|32.07|0
1652224210000|2022-05-10 23:10:10|||||||||2
1652224610000|2022-05-10 23:16:50|32.28|32.12|32.28|32.12|32.28|32.12|32.28|32.12|3
1652224620000|2022-05-10 23:17:00|32.26|32.1|32.26|32.1|32.26|32.1|32.26|32.1|6
1652224750000|2022-05-10 23:19:10|||||||||1
1652225100000|2022-05-10 23:25:00|32.25|32.09|32.25|32.09|32.25|32.09|32.25|32.09|0
1652225120000|2022-05-10 23:25:20|32.23|32.07|32.23|32.07|32.23|32.07|32.23|32.07|0
1652225280000|2022-05-10 23:28:00|||||||||1
1652225560000|2022-05-10 23:32:40|32.24|32.08|32.26|32.1|32.26|32.1|32.24|32.08|1
1652225580000|2022-05-10 23:33:00|32.28|32.12|32.28|32.12|32.29|32.13|32.28|32.12|2
1652225590000|2022-05-10 23:33:10|32.29|32.13|32.28|32.12|32.29|32.13|32.28|32.12|0
1652225600000|2022-05-10 23:33:20|32.29|32.13|32.29|32.13|32.29|32.13|32.29|32.13|0
1652225640000|2022-05-10 23:34:00|||||||||1
1652225750000|2022-05-10 23:35:50|32.28|32.12|32.26|32.1|32.28|32.12|32.26|32.1|0
1652225760000|2022-05-10 23:36:00|32.28|32.12|32.28|32.12|32.28|32.12|32.28|32.12|0
1652225770000|2022-05-10 23:36:10|32.29|32.13|32.29|32.13|32.29|32.13|32.29|32.13|1
1652225780000|2022-05-10 23:36:20|32.28|32.12|32.29|32.13|32.29|32.13|32.28|32.12|0
1652225890000|2022-05-10 23:38:10|||||||||2
1652225910000|2022-05-10 23:38:30|32.3|32.14|32.3|32.14|32.3|32.14|32.3|32.14|1
1652225920000|2022-05-10 23:38:40|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|14
1652225950000|2022-05-10 23:39:10|32.3|32.14|32.3|32.14|32.3|32.14|32.3|32.14|1
1652225960000|2022-05-10 23:39:20|32.29|32.13|32.3|32.14|32.3|32.14|32.29|32.13|0
1652225990000|2022-05-10 23:39:50|32.32|32.16|32.3|32.14|32.32|32.16|32.3|32.14|4
1652226000000|2022-05-10 23:40:00|32.29|32.13|32.29|32.13|32.29|32.13|32.29|32.13|0
1652226010000|2022-05-10 23:40:10|32.3|32.14|32.3|32.14|32.3|32.14|32.3|32.14|0
1652226040000|2022-05-10 23:40:40|32.32|32.16|32.32|32.16|32.32|32.16|32.32|32.16|0
1652226060000|2022-05-10 23:41:00|32.34|32.18|32.34|32.18|32.34|32.18|32.32|32.16|2
1652226070000|2022-05-10 23:41:10|32.32|32.16|32.3|32.14|32.32|32.16|32.3|32.14|1
1652226080000|2022-05-10 23:41:20|32.32|32.16|32.3|32.14|32.32|32.16|32.3|32.14|0
1652226100000|2022-05-10 23:41:40|32.29|32.13|32.29|32.13|32.29|32.13|32.29|32.13|0
1652226170000|2022-05-10 23:42:50|32.3|32.14|32.29|32.13|32.3|32.14|32.29|32.13|0
1652226190000|2022-05-10 23:43:10|||||||||1
1652226320000|2022-05-10 23:45:20|32.3|32.14|32.34|32.18|32.34|32.18|32.3|32.14|0
1652226330000|2022-05-10 23:45:30|32.32|32.16|32.32|32.16|32.32|32.16|32.3|32.14|0
1652226370000|2022-05-10 23:46:10|32.3|32.14|32.32|32.16|32.32|32.16|32.3|32.14|0
1652226390000|2022-05-10 23:46:30|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|0
1652226400000|2022-05-10 23:46:40|32.32|32.16|32.32|32.16|32.32|32.16|32.3|32.14|0
1652226440000|2022-05-10 23:47:20|32.3|32.14|32.29|32.13|32.32|32.16|32.29|32.13|0
1652226450000|2022-05-10 23:47:30|32.3|32.14|32.3|32.14|32.3|32.14|32.3|32.14|0
1652226470000|2022-05-10 23:47:50|32.29|32.13|32.29|32.13|32.29|32.13|32.29|32.13|0
1652226480000|2022-05-10 23:48:00|32.3|32.14|32.29|32.13|32.3|32.14|32.29|32.13|0
1652226510000|2022-05-10 23:48:30|||||||||1
1652226550000|2022-05-10 23:49:10|32.3|32.14|32.32|32.16|32.32|32.16|32.3|32.14|0
1652226570000|2022-05-10 23:49:30|32.3|32.14|32.34|32.18|32.34|32.18|32.3|32.14|0
1652226600000|2022-05-10 23:50:00|32.3|32.14|32.3|32.14|32.34|32.18|32.3|32.14|0
1652226610000|2022-05-10 23:50:10|32.32|32.16|32.34|32.18|32.34|32.18|32.32|32.16|0
1652226720000|2022-05-10 23:52:00|||||||||1
1652226930000|2022-05-10 23:55:30|32.35|32.19|32.34|32.18|32.35|32.19|32.34|32.18|3
1652226940000|2022-05-10 23:55:40|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|2
1652226950000|2022-05-10 23:55:50|||||||||1
1652226960000|2022-05-10 23:56:00|||||||||1
1652226970000|2022-05-10 23:56:10|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|0
1652226990000|2022-05-10 23:56:30|32.35|32.19|32.34|32.18|32.35|32.19|32.34|32.18|0
1652227000000|2022-05-10 23:56:40|||||||||1
1652227030000|2022-05-10 23:57:10|32.32|32.16|32.34|32.18|32.34|32.18|32.32|32.16|11
1652227040000|2022-05-10 23:57:20|32.32|32.16|32.32|32.16|32.32|32.16|32.32|32.16|0
1652227050000|2022-05-10 23:57:30|32.3|32.14|32.3|32.14|32.3|32.14|32.29|32.13|1
1652227060000|2022-05-10 23:57:40|32.29|32.13|32.29|32.13|32.29|32.13|32.29|32.13|0
1652227070000|2022-05-10 23:57:50|32.3|32.14|32.3|32.14|32.3|32.14|32.3|32.14|0
1652227080000|2022-05-10 23:58:00|32.29|32.13|32.29|32.13|32.29|32.13|32.29|32.13|1
1652227160000|2022-05-10 23:59:20|||||||||5
1652227190000|2022-05-10 23:59:50|||||||||5
1652227200000|2022-05-11 00:00:00|32.3|32.14|32.34|32.18|32.34|32.18|32.3|32.14|23
1652227210000|2022-05-11 00:00:10|||||||||5
1652227230000|2022-05-11 00:00:30|||||||||1
1652227240000|2022-05-11 00:00:40|32.32|32.16|32.32|32.16|32.32|32.16|32.32|32.16|7
1652227250000|2022-05-11 00:00:50|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|0
1652227260000|2022-05-11 00:01:00|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|9
1652227320000|2022-05-11 00:02:00|32.34|32.18|32.35|32.19|32.35|32.19|32.34|32.18|1
1652227340000|2022-05-11 00:02:20|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|0
1652227350000|2022-05-11 00:02:30|32.35|32.19|32.34|32.18|32.35|32.19|32.34|32.18|0
1652227360000|2022-05-11 00:02:40|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|0
1652227370000|2022-05-11 00:02:50|32.34|32.18|32.34|32.18|32.35|32.19|32.34|32.18|0
1652227380000|2022-05-11 00:03:00|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|0
1652227390000|2022-05-11 00:03:10|32.34|32.18|32.34|32.18|32.34|32.18|32.32|32.16|12
1652227410000|2022-05-11 00:03:30|32.32|32.16|32.34|32.18|32.34|32.18|32.32|32.16|1
1652227450000|2022-05-11 00:04:10|32.3|32.14|32.32|32.16|32.32|32.16|32.3|32.14|1
1652227460000|2022-05-11 00:04:20|32.3|32.14|32.3|32.14|32.3|32.14|32.3|32.14|0
1652227510000|2022-05-11 00:05:10|32.29|32.13|32.29|32.13|32.29|32.13|32.29|32.13|2
1652227520000|2022-05-11 00:05:20|32.27|32.11|32.24|32.08|32.27|32.11|32.24|32.08|3
1652227530000|2022-05-11 00:05:30|||||||||1
1652227550000|2022-05-11 00:05:50|32.23|32.07|32.24|32.08|32.24|32.08|32.23|32.07|2
1652227560000|2022-05-11 00:06:00|32.23|32.07|32.23|32.07|32.23|32.07|32.21|32.05|2
1652227570000|2022-05-11 00:06:10|32.21|32.05|32.23|32.07|32.23|32.07|32.21|32.05|0
1652227580000|2022-05-11 00:06:20|32.24|32.08|32.24|32.08|32.24|32.08|32.23|32.07|2
1652227590000|2022-05-11 00:06:30|32.23|32.07|32.23|32.07|32.24|32.08|32.23|32.07|0
1652227600000|2022-05-11 00:06:40|32.21|32.05|32.23|32.07|32.23|32.07|32.21|32.05|0
1652227610000|2022-05-11 00:06:50|||||||||1
1652227620000|2022-05-11 00:07:00|32.21|32.05|32.23|32.07|32.23|32.07|32.21|32.05|0
1652227640000|2022-05-11 00:07:20|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|0
1652227650000|2022-05-11 00:07:30|32.23|32.07|32.23|32.07|32.24|32.08|32.23|32.07|0
1652227660000|2022-05-11 00:07:40|32.21|32.05|32.18|32.02|32.21|32.05|32.18|32.02|1
1652227670000|2022-05-11 00:07:50|32.19|32.03|32.18|32.02|32.19|32.03|32.18|32.02|0
1652227710000|2022-05-11 00:08:30|32.16|32|32.18|32.02|32.18|32.02|32.16|32|2
1652227740000|2022-05-11 00:09:00|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|1
1652227750000|2022-05-11 00:09:10|32.15|31.99|32.18|32.02|32.18|32.02|32.15|31.99|1
1652227760000|2022-05-11 00:09:20|32.17|32.01|32.17|32.01|32.17|32.01|32.17|32.01|0
1652227770000|2022-05-11 00:09:30|32.18|32.02|32.13|31.97|32.18|32.02|32.13|31.97|0
1652227780000|2022-05-11 00:09:40|32.15|31.99|32.15|31.99|32.15|31.99|32.15|31.99|1
1652227790000|2022-05-11 00:09:50|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|0
1652227800000|2022-05-11 00:10:00|32.15|31.99|32.13|31.97|32.17|32.01|32.13|31.97|0
1652227820000|2022-05-11 00:10:20|32.15|31.99|32.15|31.99|32.15|31.99|32.15|31.99|1
1652227840000|2022-05-11 00:10:40|32.17|32.01|32.13|31.97|32.18|32.02|32.13|31.97|0
1652227850000|2022-05-11 00:10:50|32.15|31.99|32.13|31.97|32.15|31.99|32.13|31.97|0
1652227860000|2022-05-11 00:11:00|||||||||4
1652227900000|2022-05-11 00:11:40|32.15|31.99|32.13|31.97|32.15|31.99|32.13|31.97|0
1652227940000|2022-05-11 00:12:20|32.15|31.99|32.13|31.97|32.15|31.99|32.13|31.97|0
1652227960000|2022-05-11 00:12:40|32.15|31.99|32.15|31.99|32.17|32.01|32.15|31.99|1
1652227970000|2022-05-11 00:12:50|32.17|32.01|32.17|32.01|32.17|32.01|32.17|32.01|0
1652227980000|2022-05-11 00:13:00|32.13|31.97|32.15|31.99|32.15|31.99|32.13|31.97|5
1652228000000|2022-05-11 00:13:20|32.17|32.01|32.15|31.99|32.17|32.01|32.15|31.99|0
1652228010000|2022-05-11 00:13:30|32.17|32.01|32.18|32.02|32.18|32.02|32.17|32.01|0
1652228030000|2022-05-11 00:13:50|32.17|32.01|32.15|31.99|32.17|32.01|32.15|31.99|0
1652228050000|2022-05-11 00:14:10|32.17|32.01|32.15|31.99|32.18|32.02|32.15|31.99|2
1652228060000|2022-05-11 00:14:20|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|0
1652228070000|2022-05-11 00:14:30|32.15|31.99|32.13|31.97|32.15|31.99|32.13|31.97|0
1652228100000|2022-05-11 00:15:00|32.15|31.99|32.18|32.02|32.18|32.02|32.15|31.99|1
1652228110000|2022-05-11 00:15:10|32.17|32.01|32.15|31.99|32.17|32.01|32.14|31.98|0
1652228130000|2022-05-11 00:15:30|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|3
1652228140000|2022-05-11 00:15:40|||||||||1
1652228160000|2022-05-11 00:16:00|32.13|31.97|32.12|31.96|32.13|31.97|32.12|31.96|0
1652228190000|2022-05-11 00:16:30|||||||||1
1652228260000|2022-05-11 00:17:40|32.1|31.94|32.1|31.94|32.1|31.94|32.07|31.91|9
1652228270000|2022-05-11 00:17:50|32.12|31.96|32.1|31.94|32.12|31.96|32.1|31.94|0
1652228280000|2022-05-11 00:18:00|32.07|31.91|32.07|31.91|32.07|31.91|32.07|31.91|0
1652228290000|2022-05-11 00:18:10|32.08|31.92|32.1|31.94|32.1|31.94|32.08|31.92|0
1652228300000|2022-05-11 00:18:20|32.08|31.92|32.1|31.94|32.1|31.94|32.07|31.91|0
1652228310000|2022-05-11 00:18:30|32.08|31.92|32.07|31.91|32.08|31.92|32.07|31.91|0
1652228320000|2022-05-11 00:18:40|32.08|31.92|32.07|31.91|32.08|31.92|32.07|31.91|0
1652228330000|2022-05-11 00:18:50|32.08|31.92|32.07|31.91|32.08|31.92|32.07|31.91|0
1652228390000|2022-05-11 00:19:50|32.08|31.92|32.07|31.91|32.08|31.92|32.07|31.91|0
1652228440000|2022-05-11 00:20:40|32.08|31.92|32.08|31.92|32.08|31.92|32.07|31.91|1
1652228460000|2022-05-11 00:21:00|32.1|31.94|32.08|31.92|32.1|31.94|32.08|31.92|0
1652228480000|2022-05-11 00:21:20|32.07|31.91|32.07|31.91|32.07|31.91|32.07|31.91|0
1652228490000|2022-05-11 00:21:30|32.08|31.92|32.08|31.92|32.08|31.92|32.08|31.92|0
1652228500000|2022-05-11 00:21:40|32.07|31.91|32.07|31.91|32.07|31.91|32.07|31.91|0
1652228580000|2022-05-11 00:23:00|||||||||1
1652228630000|2022-05-11 00:23:50|32.02|31.86|32.02|31.86|32.04|31.88|32.02|31.86|10
1652228640000|2022-05-11 00:24:00|32.04|31.88|32.04|31.88|32.06|31.9|32.04|31.88|1
1652228660000|2022-05-11 00:24:20|32.05|31.89|32.07|31.91|32.07|31.91|32.05|31.89|0
1652228680000|2022-05-11 00:24:40|32.06|31.9|32.06|31.9|32.06|31.9|32.06|31.9|0
1652228690000|2022-05-11 00:24:50|32.04|31.88|32.02|31.86|32.04|31.88|32.02|31.86|1
1652228700000|2022-05-11 00:25:00|32.04|31.88|32.04|31.88|32.06|31.9|32.02|31.86|1
1652228710000|2022-05-11 00:25:10|32.02|31.86|32.02|31.86|32.02|31.86|32.02|31.86|0
1652228820000|2022-05-11 00:27:00|||||||||1
1652228870000|2022-05-11 00:27:50|32.06|31.9|32.07|31.91|32.07|31.91|32.04|31.88|0
1652228900000|2022-05-11 00:28:20|32.06|31.9|32.07|31.91|32.07|31.91|32.06|31.9|0
1652228910000|2022-05-11 00:28:30|32.06|31.9|32.07|31.91|32.07|31.91|32.04|31.88|0
1652228920000|2022-05-11 00:28:40|||||||||1
1652229010000|2022-05-11 00:30:10|32.08|31.92|32.07|31.91|32.08|31.92|32.07|31.91|0
1652229050000|2022-05-11 00:30:50|32.08|31.92|32.07|31.91|32.08|31.92|32.07|31.91|0
1652229060000|2022-05-11 00:31:00|32.08|31.92|32.07|31.91|32.08|31.92|32.07|31.91|0
1652229190000|2022-05-11 00:33:10|32.08|31.92|32.08|31.92|32.08|31.92|32.08|31.92|0
1652229200000|2022-05-11 00:33:20|32.07|31.91|32.08|31.92|32.08|31.92|32.07|31.91|0
1652229230000|2022-05-11 00:33:50|32.07|31.91|32.07|31.91|32.07|31.91|32.07|31.91|0
1652229290000|2022-05-11 00:34:50|32.06|31.9|32.07|31.91|32.07|31.91|32.06|31.9|0
1652229460000|2022-05-11 00:37:40|||||||||10
1652229560000|2022-05-11 00:39:20|||||||||1
1652229580000|2022-05-11 00:39:40|32.08|31.92|32.12|31.96|32.12|31.96|32.08|31.92|22
1652229600000|2022-05-11 00:40:00|||||||||1
1652229610000|2022-05-11 00:40:10|||||||||5
1652229630000|2022-05-11 00:40:30|32.13|31.97|32.12|31.96|32.13|31.97|32.12|31.96|0
1652229650000|2022-05-11 00:40:50|32.13|31.97|32.12|31.96|32.13|31.97|32.12|31.96|0
1652229660000|2022-05-11 00:41:00|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|0
1652229670000|2022-05-11 00:41:10|32.12|31.96|32.12|31.96|32.13|31.97|32.12|31.96|0
1652229680000|2022-05-11 00:41:20|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|0
1652229690000|2022-05-11 00:41:30|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|0
1652229720000|2022-05-11 00:42:00|32.13|31.97|32.12|31.96|32.13|31.97|32.12|31.96|0
1652229730000|2022-05-11 00:42:10|32.13|31.97|32.12|31.96|32.13|31.97|32.12|31.96|0
1652229750000|2022-05-11 00:42:30|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|0
1652229760000|2022-05-11 00:42:40|32.12|31.96|32.13|31.97|32.13|31.97|32.12|31.96|0
1652229770000|2022-05-11 00:42:50|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|0
1652229780000|2022-05-11 00:43:00|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|0
1652229800000|2022-05-11 00:43:20|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|0
1652229810000|2022-05-11 00:43:30|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|0
1652229820000|2022-05-11 00:43:40|32.12|31.96|32.13|31.97|32.13|31.97|32.12|31.96|0
1652229830000|2022-05-11 00:43:50|32.12|31.96|32.12|31.96|32.13|31.97|32.12|31.96|0
1652229840000|2022-05-11 00:44:00|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|0
1652229850000|2022-05-11 00:44:10|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|0
1652229860000|2022-05-11 00:44:20|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|0
1652229910000|2022-05-11 00:45:10|32.17|32.01|32.17|32.01|32.17|32.01|32.17|32.01|3
1652229920000|2022-05-11 00:45:20|32.15|31.99|32.15|31.99|32.15|31.99|32.15|31.99|0
1652229930000|2022-05-11 00:45:30|32.17|32.01|32.17|32.01|32.18|32.02|32.17|32.01|0
1652229940000|2022-05-11 00:45:40|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|0
1652229950000|2022-05-11 00:45:50|32.17|32.01|32.17|32.01|32.17|32.01|32.17|32.01|0
1652229980000|2022-05-11 00:46:20|32.18|32.02|32.18|32.02|32.18|32.02|32.17|32.01|0
1652229990000|2022-05-11 00:46:30|32.17|32.01|32.18|32.02|32.18|32.02|32.17|32.01|0
1652230070000|2022-05-11 00:47:50|32.17|32.01|32.17|32.01|32.17|32.01|32.17|32.01|0
1652230080000|2022-05-11 00:48:00|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|0
1652230090000|2022-05-11 00:48:10|32.17|32.01|32.17|32.01|32.18|32.02|32.17|32.01|0
1652230100000|2022-05-11 00:48:20|32.18|32.02|32.17|32.01|32.18|32.02|32.17|32.01|0
1652230130000|2022-05-11 00:48:50|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|0
1652230380000|2022-05-11 00:53:00|32.17|32.01|32.18|32.02|32.18|32.02|32.17|32.01|0
1652230440000|2022-05-11 00:54:00|32.17|32.01|32.17|32.01|32.17|32.01|32.17|32.01|1
1652230450000|2022-05-11 00:54:10|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|1
1652230510000|2022-05-11 00:55:10|32.17|32.01|32.13|31.97|32.17|32.01|32.13|31.97|14
1652230580000|2022-05-11 00:56:20|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|3
1652230590000|2022-05-11 00:56:30|32.08|31.92|32.08|31.92|32.1|31.94|32.08|31.92|8
1652230600000|2022-05-11 00:56:40|32.07|31.91|32.07|31.91|32.1|31.94|32.07|31.91|3
1652230610000|2022-05-11 00:56:50|||||||||2
1652230640000|2022-05-11 00:57:20|32.09|31.93|32.12|31.96|32.12|31.96|32.09|31.93|1
1652230710000|2022-05-11 00:58:30|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|0
1652230730000|2022-05-11 00:58:50|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|0
1652230790000|2022-05-11 00:59:50|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|0
1652230800000|2022-05-11 01:00:00|32.12|31.96|32.12|31.96|32.13|31.97|32.12|31.96|0
1652230810000|2022-05-11 01:00:10|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|0
1652230820000|2022-05-11 01:00:20|32.12|31.96|32.17|32.01|32.17|32.01|32.12|31.96|2
1652230850000|2022-05-11 01:00:50|32.15|31.99|32.15|31.99|32.15|31.99|32.15|31.99|0
1652230860000|2022-05-11 01:01:00|32.13|31.97|32.17|32.01|32.17|32.01|32.13|31.97|1
1652230870000|2022-05-11 01:01:10|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|0
1652230880000|2022-05-11 01:01:20|32.17|32.01|32.17|32.01|32.17|32.01|32.17|32.01|0
1652230890000|2022-05-11 01:01:30|32.18|32.02|32.17|32.01|32.18|32.02|32.17|32.01|0
1652230900000|2022-05-11 01:01:40|32.18|32.02|32.18|32.02|32.18|32.02|32.17|32.01|0
1652230910000|2022-05-11 01:01:50|32.17|32.01|32.18|32.02|32.18|32.02|32.17|32.01|0
1652230920000|2022-05-11 01:02:00|32.23|32.07|32.23|32.07|32.23|32.07|32.23|32.07|1
1652230930000|2022-05-11 01:02:10|32.2|32.04|32.2|32.04|32.2|32.04|32.18|32.02|4
1652230940000|2022-05-11 01:02:20|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|0
1652230990000|2022-05-11 01:03:10|32.17|32.01|32.18|32.02|32.18|32.02|32.17|32.01|1
1652231000000|2022-05-11 01:03:20|32.17|32.01|32.18|32.02|32.18|32.02|32.17|32.01|0
1652231030000|2022-05-11 01:03:50|32.17|32.01|32.18|32.02|32.18|32.02|32.17|32.01|0
1652231040000|2022-05-11 01:04:00|32.17|32.01|32.17|32.01|32.17|32.01|32.17|32.01|0
1652231050000|2022-05-11 01:04:10|32.15|31.99|32.15|31.99|32.17|32.01|32.13|31.97|6
1652231060000|2022-05-11 01:04:20|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|0
1652231100000|2022-05-11 01:05:00|32.15|31.99|32.15|31.99|32.17|32.01|32.15|31.99|0
1652231110000|2022-05-11 01:05:10|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|0
1652231140000|2022-05-11 01:05:40|32.15|31.99|32.13|31.97|32.15|31.99|32.13|31.97|0
1652231200000|2022-05-11 01:06:40|32.15|31.99|32.15|31.99|32.15|31.99|32.13|31.97|0
1652231210000|2022-05-11 01:06:50|32.17|32.01|32.17|32.01|32.17|32.01|32.15|31.99|0
1652231220000|2022-05-11 01:07:00|32.18|32.02|32.17|32.01|32.18|32.02|32.17|32.01|0
1652231240000|2022-05-11 01:07:20|32.18|32.02|32.17|32.01|32.18|32.02|32.17|32.01|0
1652231260000|2022-05-11 01:07:40|32.15|31.99|32.17|32.01|32.17|32.01|32.15|31.99|1
1652231290000|2022-05-11 01:08:10|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|0
1652231310000|2022-05-11 01:08:30|32.17|32.01|32.17|32.01|32.17|32.01|32.17|32.01|0
1652231330000|2022-05-11 01:08:50|32.18|32.02|32.17|32.01|32.18|32.02|32.17|32.01|0
1652231350000|2022-05-11 01:09:10|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|0
1652231400000|2022-05-11 01:10:00|32.17|32.01|32.18|32.02|32.18|32.02|32.17|32.01|0
1652231430000|2022-05-11 01:10:30|32.2|32.04|32.18|32.02|32.23|32.07|32.18|32.02|10
1652231440000|2022-05-11 01:10:40|||||||||1
1652231530000|2022-05-11 01:12:10|32.2|32.04|32.2|32.04|32.21|32.05|32.18|32.02|0
1652231540000|2022-05-11 01:12:20|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|0
1652231550000|2022-05-11 01:12:30|32.2|32.04|32.18|32.02|32.21|32.05|32.18|32.02|1
1652231580000|2022-05-11 01:13:00|||||||||1
1652231740000|2022-05-11 01:15:40|32.17|32.01|32.18|32.02|32.18|32.02|32.17|32.01|3
1652231750000|2022-05-11 01:15:50|32.17|32.01|32.18|32.02|32.18|32.02|32.17|32.01|0
1652231760000|2022-05-11 01:16:00|32.17|32.01|32.17|32.01|32.18|32.02|32.17|32.01|0
1652231770000|2022-05-11 01:16:10|32.18|32.02|32.17|32.01|32.18|32.02|32.17|32.01|0
1652231780000|2022-05-11 01:16:20|32.13|31.97|32.15|31.99|32.15|31.99|32.13|31.97|11
1652231790000|2022-05-11 01:16:30|32.17|32.01|32.15|31.99|32.17|32.01|32.15|31.99|2
1652231800000|2022-05-11 01:16:40|32.17|32.01|32.17|32.01|32.17|32.01|32.17|32.01|0
1652231820000|2022-05-11 01:17:00|32.15|31.99|32.13|31.97|32.15|31.99|32.13|31.97|0
1652231850000|2022-05-11 01:17:30|32.15|31.99|32.13|31.97|32.15|31.99|32.13|31.97|0
1652231860000|2022-05-11 01:17:40|32.15|31.99|32.13|31.97|32.15|31.99|32.13|31.97|0
1652231870000|2022-05-11 01:17:50|||||||||1
1652231900000|2022-05-11 01:18:20|32.12|31.96|32.1|31.94|32.12|31.96|32.1|31.94|3
1652231910000|2022-05-11 01:18:30|32.12|31.96|32.12|31.96|32.12|31.96|32.1|31.94|1
1652231920000|2022-05-11 01:18:40|32.1|31.94|32.12|31.96|32.12|31.96|32.1|31.94|0
1652232080000|2022-05-11 01:21:20|32.07|31.91|32.07|31.91|32.07|31.91|32.07|31.91|1
1652232100000|2022-05-11 01:21:40|||||||||4
1652232150000|2022-05-11 01:22:30|||||||||4
1652232160000|2022-05-11 01:22:40|32.06|31.9|32.02|31.86|32.06|31.9|32.02|31.86|6
1652232170000|2022-05-11 01:22:50|||||||||1
1652232190000|2022-05-11 01:23:10|32.04|31.88|32.04|31.88|32.04|31.88|32.02|31.86|2
1652232200000|2022-05-11 01:23:20|32.02|31.86|32.06|31.9|32.06|31.9|32.02|31.86|0
1652232210000|2022-05-11 01:23:30|32.04|31.88|32.04|31.88|32.04|31.88|32.04|31.88|1
1652232220000|2022-05-11 01:23:40|32.06|31.9|32.06|31.9|32.06|31.9|32.06|31.9|0
1652232230000|2022-05-11 01:23:50|32.07|31.91|32.07|31.91|32.07|31.91|32.06|31.9|0
1652232240000|2022-05-11 01:24:00|32.06|31.9|32.02|31.86|32.06|31.9|32.02|31.86|4
1652232250000|2022-05-11 01:24:10|32.06|31.9|32.02|31.86|32.06|31.9|32.02|31.86|1
1652232260000|2022-05-11 01:24:20|32.01|31.85|32.02|31.86|32.02|31.86|32.01|31.85|0
1652232270000|2022-05-11 01:24:30|32.04|31.88|32.02|31.86|32.04|31.88|32.02|31.86|0
1652232290000|2022-05-11 01:24:50|32.04|31.88|32.02|31.86|32.04|31.88|32.02|31.86|0
1652232300000|2022-05-11 01:25:00|32.04|31.88|32.04|31.88|32.04|31.88|32.04|31.88|0
1652232310000|2022-05-11 01:25:10|32.02|31.86|32.02|31.86|32.04|31.88|32.02|31.86|0
1652232330000|2022-05-11 01:25:30|32.04|31.88|32.04|31.88|32.06|31.9|32.02|31.86|0
1652232350000|2022-05-11 01:25:50|32.06|31.9|32.04|31.88|32.06|31.9|32.04|31.88|0
1652232360000|2022-05-11 01:26:00|32.02|31.86|32.04|31.88|32.04|31.88|32.02|31.86|0
1652232370000|2022-05-11 01:26:10|32.02|31.86|32.02|31.86|32.02|31.86|32.02|31.86|0
1652232390000|2022-05-11 01:26:30|32.04|31.88|32.02|31.86|32.04|31.88|32.02|31.86|1
1652232420000|2022-05-11 01:27:00|32.04|31.88|32.04|31.88|32.04|31.88|32.04|31.88|0
1652232430000|2022-05-11 01:27:10|32.02|31.86|32.02|31.86|32.02|31.86|32.02|31.86|0
1652232480000|2022-05-11 01:28:00|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|0
1652232510000|2022-05-11 01:28:30|32.02|31.86|32.01|31.85|32.02|31.86|32.01|31.85|0
1652232520000|2022-05-11 01:28:40|32.02|31.86|32.01|31.85|32.02|31.86|32.01|31.85|0
1652232530000|2022-05-11 01:28:50|32.02|31.86|32.01|31.85|32.02|31.86|32.01|31.85|0
1652232540000|2022-05-11 01:29:00|32.02|31.86|32.01|31.85|32.02|31.86|32.01|31.85|0
1652232620000|2022-05-11 01:30:20|32.02|31.86|32.01|31.85|32.02|31.86|32.01|31.85|0
1652232630000|2022-05-11 01:30:30|32.02|31.86|32.01|31.85|32.02|31.86|32.01|31.85|0
1652232640000|2022-05-11 01:30:40|||||||||1
1652232650000|2022-05-11 01:30:50|31.96|31.8|31.98|31.82|32|31.84|31.96|31.8|22
1652232660000|2022-05-11 01:31:00|31.96|31.8|31.98|31.82|32|31.84|31.96|31.8|1
1652232670000|2022-05-11 01:31:10|31.99|31.83|32.01|31.85|32.01|31.85|31.99|31.83|0
1652232680000|2022-05-11 01:31:20|||||||||1
1652232730000|2022-05-11 01:32:10|32.02|31.86|32.04|31.88|32.04|31.88|32.02|31.86|6
1652232740000|2022-05-11 01:32:20|32.02|31.86|32.01|31.85|32.02|31.86|32.01|31.85|6
1652232750000|2022-05-11 01:32:30|32.02|31.86|32.02|31.86|32.02|31.86|32.02|31.86|0
1652232760000|2022-05-11 01:32:40|32.04|31.88|32.04|31.88|32.04|31.88|32.02|31.86|0
1652232770000|2022-05-11 01:32:50|32.02|31.86|32.01|31.85|32.02|31.86|32.01|31.85|0
1652232790000|2022-05-11 01:33:10|32.02|31.86|32.04|31.88|32.04|31.88|32.02|31.86|1
1652232800000|2022-05-11 01:33:20|32.06|31.9|32.04|31.88|32.06|31.9|32.04|31.88|0
1652232810000|2022-05-11 01:33:30|32.02|31.86|32.02|31.86|32.02|31.86|32.02|31.86|0
1652232820000|2022-05-11 01:33:40|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|0
1652232830000|2022-05-11 01:33:50|32.02|31.86|32.02|31.86|32.02|31.86|32.01|31.85|0
1652232850000|2022-05-11 01:34:10|32.06|31.9|32.04|31.88|32.06|31.9|32.04|31.88|1
1652232860000|2022-05-11 01:34:20|32.02|31.86|32.04|31.88|32.04|31.88|32.02|31.86|0
1652232870000|2022-05-11 01:34:30|32.02|31.86|32.02|31.86|32.02|31.86|32.02|31.86|0
1652232880000|2022-05-11 01:34:40|32.04|31.88|32.02|31.86|32.04|31.88|32.02|31.86|0
1652232890000|2022-05-11 01:34:50|32.01|31.85|32.02|31.86|32.02|31.86|32.01|31.85|0
1652232900000|2022-05-11 01:35:00|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|0
1652232910000|2022-05-11 01:35:10|32.02|31.86|32.02|31.86|32.02|31.86|32.02|31.86|0
1652232920000|2022-05-11 01:35:20|32.06|31.9|32.06|31.9|32.06|31.9|32.06|31.9|1
1652232940000|2022-05-11 01:35:40|32.07|31.91|32.06|31.9|32.07|31.91|32.06|31.9|0
1652232950000|2022-05-11 01:35:50|32.07|31.91|32.06|31.9|32.07|31.91|32.06|31.9|0
1652232960000|2022-05-11 01:36:00|32.07|31.91|32.07|31.91|32.07|31.91|32.07|31.91|1
1652232970000|2022-05-11 01:36:10|32.06|31.9|32.07|31.91|32.07|31.91|32.06|31.9|0
1652232980000|2022-05-11 01:36:20|32.06|31.9|32.07|31.91|32.07|31.91|32.06|31.9|0
1652232990000|2022-05-11 01:36:30|32.06|31.9|32.06|31.9|32.07|31.91|32.06|31.9|0
1652233000000|2022-05-11 01:36:40|32.07|31.91|32.07|31.91|32.07|31.91|32.07|31.91|0
1652233050000|2022-05-11 01:37:30|32.06|31.9|32.06|31.9|32.06|31.9|32.06|31.9|0
1652233060000|2022-05-11 01:37:40|32.04|31.88|32.06|31.9|32.06|31.9|32.04|31.88|1
1652233080000|2022-05-11 01:38:00|32.04|31.88|32.06|31.9|32.06|31.9|32.04|31.88|0
1652233120000|2022-05-11 01:38:40|32.04|31.88|32.04|31.88|32.04|31.88|32.02|31.86|0
1652233130000|2022-05-11 01:38:50|32.02|31.86|32.02|31.86|32.04|31.88|32.01|31.85|5
1652233140000|2022-05-11 01:39:00|32.01|31.85|32.02|31.86|32.02|31.86|32.01|31.85|0
1652233150000|2022-05-11 01:39:10|32.01|31.85|32.02|31.86|32.02|31.86|32.01|31.85|0
1652233160000|2022-05-11 01:39:20|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|0
1652233190000|2022-05-11 01:39:50|32.02|31.86|32.02|31.86|32.02|31.86|32.01|31.85|0
1652233200000|2022-05-11 01:40:00|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|0
1652233210000|2022-05-11 01:40:10|31.98|31.82|31.98|31.82|31.98|31.82|31.98|31.82|2
1652233220000|2022-05-11 01:40:20|32|31.84|31.99|31.83|32.01|31.85|31.98|31.82|5
1652233230000|2022-05-11 01:40:30|31.98|31.82|32.01|31.85|32.01|31.85|31.98|31.82|0
1652233310000|2022-05-11 01:41:50|32|31.84|32|31.84|32.01|31.85|32|31.84|0
1652233320000|2022-05-11 01:42:00|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|0
1652233550000|2022-05-11 01:45:50|32|31.84|32.01|31.85|32.01|31.85|32|31.84|0
1652233580000|2022-05-11 01:46:20|32|31.84|32|31.84|32|31.84|32|31.84|0
1652233590000|2022-05-11 01:46:30|32.01|31.85|32|31.84|32.01|31.85|32|31.84|0
1652233600000|2022-05-11 01:46:40|32.01|31.85|32.01|31.85|32.01|31.85|32|31.84|0
1652233610000|2022-05-11 01:46:50|32|31.84|32|31.84|32.01|31.85|32|31.84|0
1652233620000|2022-05-11 01:47:00|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|0
1652233800000|2022-05-11 01:50:00|32.02|31.86|32.04|31.88|32.06|31.9|32.02|31.86|7
1652233810000|2022-05-11 01:50:10|32.02|31.86|32.04|31.88|32.04|31.88|32.01|31.85|0
1652233820000|2022-05-11 01:50:20|32.06|31.9|32.04|31.88|32.06|31.9|32.04|31.88|0
1652233830000|2022-05-11 01:50:30|32.06|31.9|32.06|31.9|32.06|31.9|32.04|31.88|0
1652233850000|2022-05-11 01:50:50|32.04|31.88|32.04|31.88|32.06|31.9|32.04|31.88|1
1652233860000|2022-05-11 01:51:00|32.06|31.9|32.06|31.9|32.06|31.9|32.06|31.9|0
1652233870000|2022-05-11 01:51:10|32.04|31.88|32.04|31.88|32.04|31.88|32.04|31.88|0
1652233880000|2022-05-11 01:51:20|32.02|31.86|32.06|31.9|32.06|31.9|32.02|31.86|1
1652233890000|2022-05-11 01:51:30|32.04|31.88|32.06|31.9|32.06|31.9|32.04|31.88|0
1652233900000|2022-05-11 01:51:40|32.04|31.88|32.06|31.9|32.06|31.9|32.04|31.88|0
1652233910000|2022-05-11 01:51:50|32.04|31.88|32.06|31.9|32.06|31.9|32.04|31.88|0
1652233920000|2022-05-11 01:52:00|32.04|31.88|32.02|31.86|32.04|31.88|32.02|31.86|2
1652233930000|2022-05-11 01:52:10|32.04|31.88|32.04|31.88|32.04|31.88|32.04|31.88|0
1652233940000|2022-05-11 01:52:20|32.06|31.9|32.04|31.88|32.06|31.9|32.04|31.88|0
1652233950000|2022-05-11 01:52:30|32.02|31.86|32.04|31.88|32.04|31.88|32.02|31.86|0
1652233970000|2022-05-11 01:52:50|32.02|31.86|32.01|31.85|32.02|31.86|32.01|31.85|0
1652233990000|2022-05-11 01:53:10|32|31.84|32.01|31.85|32.01|31.85|32|31.84|0
1652234000000|2022-05-11 01:53:20|32|31.84|32|31.84|32|31.84|32|31.84|0
1652234010000|2022-05-11 01:53:30|32.01|31.85|32.01|31.85|32.01|31.85|32|31.84|0
1652234030000|2022-05-11 01:53:50|32|31.84|32|31.84|32|31.84|32|31.84|0
1652234040000|2022-05-11 01:54:00|31.96|31.8|32|31.84|32.01|31.85|31.96|31.8|5
1652234050000|2022-05-11 01:54:10|31.98|31.82|32|31.84|32|31.84|31.98|31.82|0
1652234060000|2022-05-11 01:54:20|31.98|31.82|31.95|31.79|32|31.84|31.95|31.79|8
1652234070000|2022-05-11 01:54:30|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|0
1652234080000|2022-05-11 01:54:40|31.95|31.79|31.95|31.79|31.96|31.8|31.95|31.79|0
1652234090000|2022-05-11 01:54:50|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|0
1652234140000|2022-05-11 01:55:40|31.95|31.79|31.95|31.79|31.96|31.8|31.95|31.79|0
1652234150000|2022-05-11 01:55:50|31.96|31.8|31.95|31.79|31.96|31.8|31.95|31.79|0
1652234160000|2022-05-11 01:56:00|31.96|31.8|31.95|31.79|31.96|31.8|31.95|31.79|0
1652234190000|2022-05-11 01:56:30|31.96|31.8|31.95|31.79|31.96|31.8|31.95|31.79|0
1652234210000|2022-05-11 01:56:50|31.96|31.8|31.95|31.79|31.96|31.8|31.95|31.79|0
1652234220000|2022-05-11 01:57:00|||||||||42
1652234290000|2022-05-11 01:58:10|||||||||9
1652234300000|2022-05-11 01:58:20|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|0
1652234310000|2022-05-11 01:58:30|31.95|31.79|31.96|31.8|31.96|31.8|31.95|31.79|0
1652234320000|2022-05-11 01:58:40|31.95|31.79|31.96|31.8|31.96|31.8|31.95|31.79|0
1652234330000|2022-05-11 01:58:50|31.95|31.79|31.95|31.79|31.95|31.79|31.95|31.79|0
1652234340000|2022-05-11 01:59:00|31.96|31.8|32|31.84|32|31.84|31.96|31.8|3
1652234350000|2022-05-11 01:59:10|31.98|31.82|31.96|31.8|31.98|31.82|31.96|31.8|0
1652234400000|2022-05-11 02:00:00|32|31.84|32.01|31.85|32.01|31.85|32|31.84|1
1652234410000|2022-05-11 02:00:10|32|31.84|32|31.84|32.01|31.85|32|31.84|0
1652234420000|2022-05-11 02:00:20|32.01|31.85|32|31.84|32.01|31.85|32|31.84|0
1652234430000|2022-05-11 02:00:30|31.98|31.82|32|31.84|32|31.84|31.98|31.82|0
1652234470000|2022-05-11 02:01:10|31.98|31.82|31.96|31.8|31.98|31.82|31.96|31.8|13
1652234540000|2022-05-11 02:02:20|31.98|31.82|32|31.84|32|31.84|31.98|31.82|1
1652234550000|2022-05-11 02:02:30|31.98|31.82|31.96|31.8|31.98|31.82|31.96|31.8|0
1652234560000|2022-05-11 02:02:40|31.98|31.82|31.98|31.82|31.98|31.82|31.98|31.82|0
1652234580000|2022-05-11 02:03:00|31.96|31.8|31.98|31.82|32|31.84|31.96|31.8|0
1652234590000|2022-05-11 02:03:10|31.96|31.8|31.98|31.82|31.98|31.82|31.96|31.8|0
1652234650000|2022-05-11 02:04:10|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|0
1652234660000|2022-05-11 02:04:20|31.98|31.82|31.98|31.82|31.98|31.82|31.98|31.82|1
1652234670000|2022-05-11 02:04:30|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|0
1652234690000|2022-05-11 02:04:50|32|31.84|32|31.84|32|31.84|32|31.84|3
1652234700000|2022-05-11 02:05:00|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|7
1652234710000|2022-05-11 02:05:10|31.95|31.79|31.96|31.8|31.96|31.8|31.95|31.79|0
1652234750000|2022-05-11 02:05:50|31.95|31.79|31.95|31.79|31.95|31.79|31.95|31.79|0
1652234780000|2022-05-11 02:06:20|31.96|31.8|31.95|31.79|31.96|31.8|31.95|31.79|0
1652234800000|2022-05-11 02:06:40|||||||||6
1652234880000|2022-05-11 02:08:00|31.94|31.78|31.94|31.78|31.95|31.79|31.92|31.76|0
1652234890000|2022-05-11 02:08:10|31.9|31.74|31.9|31.74|31.9|31.74|31.9|31.74|3
1652234910000|2022-05-11 02:08:30|31.89|31.73|31.9|31.74|31.9|31.74|31.89|31.73|0
1652235010000|2022-05-11 02:10:10|||||||||1
1652235020000|2022-05-11 02:10:20|||||||||7
1652235160000|2022-05-11 02:12:40|31.94|31.78|31.9|31.74|31.94|31.78|31.9|31.74|3
1652235210000|2022-05-11 02:13:30|31.95|31.79|31.95|31.79|31.95|31.79|31.95|31.79|2
1652235220000|2022-05-11 02:13:40|31.94|31.78|31.95|31.79|31.95|31.79|31.92|31.76|0
1652235230000|2022-05-11 02:13:50|31.93|31.77|31.9|31.74|31.93|31.77|31.9|31.74|0
1652235250000|2022-05-11 02:14:10|31.92|31.76|31.94|31.78|31.95|31.79|31.92|31.76|2
1652235260000|2022-05-11 02:14:20|31.92|31.76|31.92|31.76|31.92|31.76|31.9|31.74|0
1652235280000|2022-05-11 02:14:40|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|0
1652235290000|2022-05-11 02:14:50|31.92|31.76|31.94|31.78|31.94|31.78|31.92|31.76|0
1652235300000|2022-05-11 02:15:00|31.92|31.76|31.92|31.76|31.94|31.78|31.92|31.76|0
1652235310000|2022-05-11 02:15:10|31.94|31.78|31.95|31.79|31.95|31.79|31.94|31.78|0
1652235370000|2022-05-11 02:16:10|||||||||8
1652235530000|2022-05-11 02:18:50|31.94|31.78|31.95|31.79|31.95|31.79|31.94|31.78|0
1652235540000|2022-05-11 02:19:00|31.94|31.78|31.95|31.79|31.95|31.79|31.94|31.78|0
1652235570000|2022-05-11 02:19:30|31.94|31.78|31.92|31.76|31.94|31.78|31.92|31.76|0
1652235580000|2022-05-11 02:19:40|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|0
1652235590000|2022-05-11 02:19:50|31.92|31.76|31.92|31.76|31.92|31.76|31.92|31.76|0
1652235600000|2022-05-11 02:20:00|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|0
1652235610000|2022-05-11 02:20:10|31.92|31.76|31.94|31.78|31.94|31.78|31.92|31.76|0
1652235620000|2022-05-11 02:20:20|31.92|31.76|31.94|31.78|31.94|31.78|31.92|31.76|0
1652235630000|2022-05-11 02:20:30|31.92|31.76|31.92|31.76|31.92|31.76|31.92|31.76|0
1652235640000|2022-05-11 02:20:40|31.94|31.78|31.9|31.74|31.94|31.78|31.89|31.73|1
1652235650000|2022-05-11 02:20:50|31.94|31.78|31.9|31.74|31.94|31.78|31.9|31.74|5
1652235660000|2022-05-11 02:21:00|31.92|31.76|31.92|31.76|31.92|31.76|31.92|31.76|0
1652235670000|2022-05-11 02:21:10|31.9|31.74|31.9|31.74|31.9|31.74|31.9|31.74|0
1652235680000|2022-05-11 02:21:20|31.92|31.76|31.9|31.74|31.92|31.76|31.89|31.73|0
1652235690000|2022-05-11 02:21:30|31.89|31.73|31.9|31.74|31.9|31.74|31.89|31.73|0
1652235760000|2022-05-11 02:22:40|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1652235770000|2022-05-11 02:22:50|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|2
1652235780000|2022-05-11 02:23:00|31.89|31.73|31.89|31.73|31.89|31.73|31.87|31.71|4
1652235810000|2022-05-11 02:23:30|31.87|31.71|31.87|31.71|31.87|31.71|31.85|31.69|0
1652235820000|2022-05-11 02:23:40|31.85|31.69|31.89|31.73|31.89|31.73|31.85|31.69|0
1652235850000|2022-05-11 02:24:10|31.87|31.71|31.89|31.73|31.89|31.73|31.87|31.71|1
1652235930000|2022-05-11 02:25:30|||||||||1
1652235960000|2022-05-11 02:26:00|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|0
1652235970000|2022-05-11 02:26:10|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1652236100000|2022-05-11 02:28:20|31.87|31.71|31.85|31.69|31.87|31.71|31.85|31.69|0
1652236110000|2022-05-11 02:28:30|31.87|31.71|31.89|31.73|31.89|31.73|31.87|31.71|0
1652236120000|2022-05-11 02:28:40|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|0
1652236130000|2022-05-11 02:28:50|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1652236200000|2022-05-11 02:30:00|31.85|31.69|31.87|31.71|31.87|31.71|31.85|31.69|4
1652236220000|2022-05-11 02:30:20|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|0
1652236260000|2022-05-11 02:31:00|31.84|31.68|31.84|31.68|31.85|31.69|31.84|31.68|0
1652236270000|2022-05-11 02:31:10|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|0
1652236280000|2022-05-11 02:31:20|31.84|31.68|31.84|31.68|31.85|31.69|31.84|31.68|0
1652236320000|2022-05-11 02:32:00|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|0
1652236380000|2022-05-11 02:33:00|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|0
1652236390000|2022-05-11 02:33:10|31.85|31.69|31.85|31.69|31.85|31.69|31.84|31.68|0
1652236400000|2022-05-11 02:33:20|31.84|31.68|31.85|31.69|31.85|31.69|31.84|31.68|0
1652236440000|2022-05-11 02:34:00|31.84|31.68|31.85|31.69|31.85|31.69|31.84|31.68|0
1652236480000|2022-05-11 02:34:40|31.84|31.68|31.84|31.68|31.85|31.69|31.84|31.68|0
1652236490000|2022-05-11 02:34:50|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|0
1652236520000|2022-05-11 02:35:20|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|0
1652236530000|2022-05-11 02:35:30|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1652236540000|2022-05-11 02:35:40|31.87|31.71|31.87|31.71|31.89|31.73|31.87|31.71|0
1652236560000|2022-05-11 02:36:00|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1652236570000|2022-05-11 02:36:10|31.87|31.71|31.89|31.73|31.89|31.73|31.87|31.71|0
1652236600000|2022-05-11 02:36:40|||||||||1
1652236730000|2022-05-11 02:38:50|31.87|31.71|31.89|31.73|31.89|31.73|31.87|31.71|1
1652236740000|2022-05-11 02:39:00|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|0
1652236760000|2022-05-11 02:39:20|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1652236770000|2022-05-11 02:39:30|31.87|31.71|31.87|31.71|31.89|31.73|31.87|31.71|0
1652236780000|2022-05-11 02:39:40|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1652236790000|2022-05-11 02:39:50|31.87|31.71|31.87|31.71|31.87|31.71|31.85|31.69|0
1652236800000|2022-05-11 02:40:00|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|0
1652236810000|2022-05-11 02:40:10|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|0
1652236820000|2022-05-11 02:40:20|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|0
1652236830000|2022-05-11 02:40:30|31.84|31.68|31.85|31.69|31.85|31.69|31.84|31.68|0
1652236840000|2022-05-11 02:40:40|31.84|31.68|31.85|31.69|31.85|31.69|31.84|31.68|0
1652236850000|2022-05-11 02:40:50|31.87|31.71|31.87|31.71|31.89|31.73|31.87|31.71|0
1652236860000|2022-05-11 02:41:00|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1652236940000|2022-05-11 02:42:20|31.9|31.74|31.9|31.74|31.9|31.74|31.9|31.74|0
1652237010000|2022-05-11 02:43:30|31.89|31.73|31.9|31.74|31.9|31.74|31.89|31.73|4
1652237170000|2022-05-11 02:46:10|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1652237180000|2022-05-11 02:46:20|31.9|31.74|31.9|31.74|31.9|31.74|31.9|31.74|0
1652237210000|2022-05-11 02:46:50|31.89|31.73|31.9|31.74|31.9|31.74|31.89|31.73|0
1652237230000|2022-05-11 02:47:10|31.89|31.73|31.9|31.74|31.9|31.74|31.89|31.73|0
1652237260000|2022-05-11 02:47:40|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1652237280000|2022-05-11 02:48:00|31.9|31.74|31.9|31.74|31.9|31.74|31.9|31.74|4
1652237340000|2022-05-11 02:49:00|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1652237440000|2022-05-11 02:50:40|31.87|31.71|31.85|31.69|31.87|31.71|31.85|31.69|0
1652237450000|2022-05-11 02:50:50|31.87|31.71|31.85|31.69|31.87|31.71|31.85|31.69|0
1652237460000|2022-05-11 02:51:00|31.87|31.71|31.89|31.73|31.89|31.73|31.87|31.71|0
1652237470000|2022-05-11 02:51:10|31.87|31.71|31.89|31.73|31.89|31.73|31.87|31.71|0
1652237480000|2022-05-11 02:51:20|31.87|31.71|31.89|31.73|31.89|31.73|31.87|31.71|0
1652237550000|2022-05-11 02:52:30|31.87|31.71|31.89|31.73|31.89|31.73|31.87|31.71|0
1652237570000|2022-05-11 02:52:50|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|0
1652237580000|2022-05-11 02:53:00|31.89|31.73|31.89|31.73|31.89|31.73|31.87|31.71|0
1652237860000|2022-05-11 02:57:40|31.9|31.74|31.9|31.74|31.9|31.74|31.9|31.74|0
1652237880000|2022-05-11 02:58:00|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1652237900000|2022-05-11 02:58:20|31.9|31.74|31.9|31.74|31.9|31.74|31.9|31.74|0
1652238610000|2022-05-11 03:10:10|31.95|31.79|31.9|31.74|31.95|31.79|31.9|31.74|6
1652238620000|2022-05-11 03:10:20|31.92|31.76|31.9|31.74|31.92|31.76|31.9|31.74|0
1652238650000|2022-05-11 03:10:50|31.92|31.76|31.9|31.74|31.92|31.76|31.9|31.74|3
1652238720000|2022-05-11 03:12:00|||||||||1
1652238810000|2022-05-11 03:13:30|31.95|31.79|31.95|31.79|31.95|31.79|31.95|31.79|8
1652238820000|2022-05-11 03:13:40|31.92|31.76|31.95|31.79|31.95|31.79|31.92|31.76|1
1652238830000|2022-05-11 03:13:50|31.94|31.78|31.9|31.74|31.95|31.79|31.9|31.74|15
1652238900000|2022-05-11 03:15:00|31.92|31.76|31.9|31.74|31.92|31.76|31.9|31.74|1
1652238910000|2022-05-11 03:15:10|31.92|31.76|31.95|31.79|31.95|31.79|31.92|31.76|0
1652238930000|2022-05-11 03:15:30|31.94|31.78|31.92|31.76|31.94|31.78|31.92|31.76|0
1652238940000|2022-05-11 03:15:40|31.94|31.78|31.95|31.79|31.95|31.79|31.94|31.78|0
1652238950000|2022-05-11 03:15:50|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|0
1652238970000|2022-05-11 03:16:10|31.95|31.79|31.94|31.78|31.95|31.79|31.94|31.78|0
1652238990000|2022-05-11 03:16:30|31.92|31.76|31.92|31.76|31.92|31.76|31.92|31.76|0
1652239010000|2022-05-11 03:16:50|31.9|31.74|31.92|31.76|31.94|31.78|31.9|31.74|1
1652239020000|2022-05-11 03:17:00|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|0
1652239040000|2022-05-11 03:17:20|31.92|31.76|31.92|31.76|31.92|31.76|31.92|31.76|0
1652239080000|2022-05-11 03:18:00|31.9|31.74|31.9|31.74|31.9|31.74|31.9|31.74|0
1652239270000|2022-05-11 03:21:10|31.89|31.73|31.85|31.69|31.89|31.73|31.85|31.69|2
1652239300000|2022-05-11 03:21:40|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|1
1652239320000|2022-05-11 03:22:00|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|2
1652239370000|2022-05-11 03:22:50|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|0
1652239380000|2022-05-11 03:23:00|31.89|31.73|31.87|31.71|31.89|31.73|31.87|31.71|1
1652239390000|2022-05-11 03:23:10|31.89|31.73|31.89|31.73|31.89|31.73|31.87|31.71|0
1652239450000|2022-05-11 03:24:10|31.87|31.71|31.89|31.73|31.89|31.73|31.87|31.71|0
1652239470000|2022-05-11 03:24:30|31.87|31.71|31.89|31.73|31.89|31.73|31.87|31.71|0
1652239480000|2022-05-11 03:24:40|31.87|31.71|31.89|31.73|31.89|31.73|31.87|31.71|0
1652239550000|2022-05-11 03:25:50|31.87|31.71|31.89|31.73|31.89|31.73|31.87|31.71|0
1652239690000|2022-05-11 03:28:10|31.87|31.71|31.89|31.73|31.89|31.73|31.87|31.71|0
1652239750000|2022-05-11 03:29:10|||||||||1
1652239790000|2022-05-11 03:29:50|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|28
1652240090000|2022-05-11 03:34:50|||||||||2
1652240410000|2022-05-11 03:40:10|||||||||1
1652240420000|2022-05-11 03:40:20|31.9|31.74|31.9|31.74|31.9|31.74|31.9|31.74|52
1652240490000|2022-05-11 03:41:30|||||||||7
1652240710000|2022-05-11 03:45:10|31.89|31.73|31.85|31.69|31.89|31.73|31.85|31.69|1
1652240780000|2022-05-11 03:46:20|31.84|31.68|31.84|31.68|31.85|31.69|31.84|31.68|0
1652240790000|2022-05-11 03:46:30|31.85|31.69|31.84|31.68|31.85|31.69|31.84|31.68|0
1652240850000|2022-05-11 03:47:30|||||||||1
1652240890000|2022-05-11 03:48:10|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|0
1652240910000|2022-05-11 03:48:30|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|0
1652241040000|2022-05-11 03:50:40|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|0
1652241090000|2022-05-11 03:51:30|31.84|31.68|31.84|31.68|31.85|31.69|31.84|31.68|0
1652241100000|2022-05-11 03:51:40|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|0
1652241120000|2022-05-11 03:52:00|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|0
1652241130000|2022-05-11 03:52:10|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|0
1652241170000|2022-05-11 03:52:50|31.89|31.73|31.85|31.69|31.89|31.73|31.85|31.69|9
1652241190000|2022-05-11 03:53:10|31.87|31.71|31.85|31.69|31.87|31.71|31.85|31.69|0
1652241220000|2022-05-11 03:53:40|31.89|31.73|31.87|31.71|31.89|31.73|31.87|31.71|0
1652241240000|2022-05-11 03:54:00|31.89|31.73|31.9|31.74|31.9|31.74|31.89|31.73|0
1652241250000|2022-05-11 03:54:10|31.89|31.73|31.9|31.74|31.9|31.74|31.89|31.73|0
1652241260000|2022-05-11 03:54:20|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1652241270000|2022-05-11 03:54:30|31.87|31.71|31.89|31.73|31.89|31.73|31.87|31.71|0
1652241290000|2022-05-11 03:54:50|31.87|31.71|31.89|31.73|31.89|31.73|31.87|31.71|0
1652241300000|2022-05-11 03:55:00|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|0
1652241340000|2022-05-11 03:55:40|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1652241360000|2022-05-11 03:56:00|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|0
1652241410000|2022-05-11 03:56:50|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|0
1652241660000|2022-05-11 04:01:00|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|0
1652241670000|2022-05-11 04:01:10|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|0
1652241850000|2022-05-11 04:04:10|31.84|31.68|31.85|31.69|31.85|31.69|31.84|31.68|2
1652241860000|2022-05-11 04:04:20|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|0
1652241870000|2022-05-11 04:04:30|||||||||1
1652241880000|2022-05-11 04:04:40|||||||||1
1652241970000|2022-05-11 04:06:10|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|0
1652242040000|2022-05-11 04:07:20|||||||||1
1652242170000|2022-05-11 04:09:30|||||||||2
1652242550000|2022-05-11 04:15:50|31.89|31.73|31.85|31.69|31.89|31.73|31.85|31.69|2
1652242570000|2022-05-11 04:16:10|31.87|31.71|31.9|31.74|31.9|31.74|31.87|31.71|0
1652242580000|2022-05-11 04:16:20|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1652242620000|2022-05-11 04:17:00|31.87|31.71|31.85|31.69|31.87|31.71|31.85|31.69|0
1652242690000|2022-05-11 04:18:10|||||||||3
1652242710000|2022-05-11 04:18:30|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|0
1652242770000|2022-05-11 04:19:30|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|0
1652242810000|2022-05-11 04:20:10|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|0
1652242820000|2022-05-11 04:20:20|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|0
1652242840000|2022-05-11 04:20:40|31.87|31.71|31.87|31.71|31.87|31.71|31.85|31.69|0
1652242850000|2022-05-11 04:20:50|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|0
1652243040000|2022-05-11 04:24:00|31.87|31.71|31.85|31.69|31.87|31.71|31.85|31.69|0
1652243090000|2022-05-11 04:24:50|31.87|31.71|31.89|31.73|31.9|31.74|31.87|31.71|0
1652243100000|2022-05-11 04:25:00|31.87|31.71|31.89|31.73|31.9|31.74|31.87|31.71|0
1652243110000|2022-05-11 04:25:10|31.9|31.74|31.9|31.74|31.9|31.74|31.9|31.74|0
1652243410000|2022-05-11 04:30:10|||||||||1
1652243530000|2022-05-11 04:32:10|||||||||1
1652243540000|2022-05-11 04:32:20|31.88|31.72|31.9|31.74|31.9|31.74|31.88|31.72|28
1652243590000|2022-05-11 04:33:10|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|6
1652243600000|2022-05-11 04:33:20|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|0
1652243610000|2022-05-11 04:33:30|31.86|31.7|31.88|31.72|31.88|31.72|31.86|31.7|0
1652243630000|2022-05-11 04:33:50|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|0
1652243640000|2022-05-11 04:34:00|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|0
1652243730000|2022-05-11 04:35:30|31.87|31.71|31.87|31.71|31.87|31.71|31.85|31.69|6
1652243750000|2022-05-11 04:35:50|31.88|31.72|31.9|31.74|31.9|31.74|31.88|31.72|0
1652243790000|2022-05-11 04:36:30|31.88|31.72|31.89|31.73|31.89|31.73|31.88|31.72|0
1652243800000|2022-05-11 04:36:40|31.87|31.71|31.85|31.69|31.87|31.71|31.85|31.69|0
1652243820000|2022-05-11 04:37:00|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|0
1652243840000|2022-05-11 04:37:20|31.89|31.73|31.9|31.74|31.9|31.74|31.89|31.73|0
1652243920000|2022-05-11 04:38:40|||||||||4
1652243960000|2022-05-11 04:39:20|||||||||5
1652244610000|2022-05-11 04:50:10|||||||||1
1652244640000|2022-05-11 04:50:40|||||||||1
1652244710000|2022-05-11 04:51:50|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|6
1652244740000|2022-05-11 04:52:20|||||||||8
1652244770000|2022-05-11 04:52:50|||||||||1
1652244860000|2022-05-11 04:54:20|||||||||3
1652244910000|2022-05-11 04:55:10|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|9
1652244920000|2022-05-11 04:55:20|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|1
1652245000000|2022-05-11 04:56:40|31.87|31.71|31.85|31.69|31.87|31.71|31.85|31.69|0
1652245130000|2022-05-11 04:58:50|31.84|31.68|31.85|31.69|31.85|31.69|31.84|31.68|0
1652245140000|2022-05-11 04:59:00|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|0
1652245230000|2022-05-11 05:00:30|||||||||2
1652245270000|2022-05-11 05:01:10|31.85|31.69|31.84|31.68|31.85|31.69|31.84|31.68|3
1652245290000|2022-05-11 05:01:30|31.85|31.69|31.84|31.68|31.85|31.69|31.84|31.68|0
1652245300000|2022-05-11 05:01:40|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|0
1652245310000|2022-05-11 05:01:50|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|0
1652245350000|2022-05-11 05:02:30|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|0
1652245370000|2022-05-11 05:02:50|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|0
1652245840000|2022-05-11 05:10:40|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|0
1652245850000|2022-05-11 05:10:50|31.87|31.71|31.87|31.71|31.89|31.73|31.87|31.71|0
1652245860000|2022-05-11 05:11:00|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|1
1652245890000|2022-05-11 05:11:30|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|0
1652246140000|2022-05-11 05:15:40|||||||||1
1652246160000|2022-05-11 05:16:00|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|31
1652246170000|2022-05-11 05:16:10|31.81|31.65|31.81|31.65|31.81|31.65|31.79|31.63|1
1652246180000|2022-05-11 05:16:20|31.79|31.63|31.81|31.65|31.81|31.65|31.79|31.63|0
1652246190000|2022-05-11 05:16:30|31.82|31.66|31.84|31.68|31.84|31.68|31.82|31.66|0
1652246370000|2022-05-11 05:19:30|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|0
1652246380000|2022-05-11 05:19:40|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|2
1652246400000|2022-05-11 05:20:00|31.87|31.71|31.87|31.71|31.89|31.73|31.85|31.69|3
1652246410000|2022-05-11 05:20:10|31.85|31.69|31.87|31.71|31.87|31.71|31.85|31.69|0
1652246420000|2022-05-11 05:20:20|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|0
1652246490000|2022-05-11 05:21:30|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|1
1652246500000|2022-05-11 05:21:40|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1652246510000|2022-05-11 05:21:50|31.87|31.71|31.89|31.73|31.89|31.73|31.87|31.71|0
1652246520000|2022-05-11 05:22:00|31.87|31.71|31.87|31.71|31.87|31.71|31.85|31.69|0
1652246530000|2022-05-11 05:22:10|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|0
1652246560000|2022-05-11 05:22:40|31.87|31.71|31.87|31.71|31.89|31.73|31.85|31.69|0
1652246570000|2022-05-11 05:22:50|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|0
1652246610000|2022-05-11 05:23:30|31.84|31.68|31.84|31.68|31.85|31.69|31.84|31.68|0
1652246620000|2022-05-11 05:23:40|31.85|31.69|31.84|31.68|31.85|31.69|31.84|31.68|0
1652246630000|2022-05-11 05:23:50|31.85|31.69|31.85|31.69|31.85|31.69|31.84|31.68|1
1652246670000|2022-05-11 05:24:30|31.87|31.71|31.87|31.71|31.89|31.73|31.87|31.71|1
1652246680000|2022-05-11 05:24:40|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|0
1652246700000|2022-05-11 05:25:00|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|0
1652246710000|2022-05-11 05:25:10|31.85|31.69|31.84|31.68|31.85|31.69|31.84|31.68|0
1652246750000|2022-05-11 05:25:50|31.8|31.64|31.8|31.64|31.8|31.64|31.8|31.64|10
1652246760000|2022-05-11 05:26:00|31.82|31.66|31.82|31.66|31.82|31.66|31.82|31.66|0
1652246770000|2022-05-11 05:26:10|31.84|31.68|31.82|31.66|31.84|31.68|31.82|31.66|0
1652246780000|2022-05-11 05:26:20|31.8|31.64|31.8|31.64|31.8|31.64|31.8|31.64|0
1652246790000|2022-05-11 05:26:30|31.79|31.63|31.8|31.64|31.8|31.64|31.79|31.63|0
1652246800000|2022-05-11 05:26:40|31.79|31.63|31.82|31.66|31.82|31.66|31.79|31.63|1
1652246810000|2022-05-11 05:26:50|31.8|31.64|31.82|31.66|31.82|31.66|31.8|31.64|0
1652246830000|2022-05-11 05:27:10|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|0
1652246850000|2022-05-11 05:27:30|31.82|31.66|31.82|31.66|31.82|31.66|31.8|31.64|0
1652246860000|2022-05-11 05:27:40|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|0
1652246910000|2022-05-11 05:28:30|31.82|31.66|31.82|31.66|31.82|31.66|31.82|31.66|0
1652246920000|2022-05-11 05:28:40|31.8|31.64|31.82|31.66|31.82|31.66|31.8|31.64|0
1652246930000|2022-05-11 05:28:50|31.8|31.64|31.79|31.63|31.8|31.64|31.79|31.63|0
1652247040000|2022-05-11 05:30:40|||||||||1
1652247190000|2022-05-11 05:33:10|||||||||4
1652247200000|2022-05-11 05:33:20|||||||||4
1652247310000|2022-05-11 05:35:10|||||||||1
1652247370000|2022-05-11 05:36:10|||||||||2
1652247430000|2022-05-11 05:37:10|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|1
1652247830000|2022-05-11 05:43:50|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|4
1652247840000|2022-05-11 05:44:00|||||||||1
1652247900000|2022-05-11 05:45:00|31.84|31.68|31.84|31.68|31.85|31.69|31.84|31.68|0
1652247910000|2022-05-11 05:45:10|31.85|31.69|31.84|31.68|31.85|31.69|31.84|31.68|0
1652248000000|2022-05-11 05:46:40|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|2
1652248010000|2022-05-11 05:46:50|31.8|31.64|31.82|31.66|31.82|31.66|31.8|31.64|0
1652248020000|2022-05-11 05:47:00|31.84|31.68|31.82|31.66|31.84|31.68|31.82|31.66|0
1652248030000|2022-05-11 05:47:10|31.84|31.68|31.82|31.66|31.84|31.68|31.82|31.66|0
1652248040000|2022-05-11 05:47:20|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|0
1652248050000|2022-05-11 05:47:30|31.8|31.64|31.79|31.63|31.8|31.64|31.79|31.63|0
1652248060000|2022-05-11 05:47:40|31.8|31.64|31.79|31.63|31.8|31.64|31.79|31.63|0
1652248080000|2022-05-11 05:48:00|31.8|31.64|31.84|31.68|31.84|31.68|31.8|31.64|3
1652248090000|2022-05-11 05:48:10|31.82|31.66|31.82|31.66|31.84|31.68|31.82|31.66|0
1652248100000|2022-05-11 05:48:20|31.81|31.65|31.79|31.63|31.82|31.66|31.79|31.63|0
1652248110000|2022-05-11 05:48:30|31.81|31.65|31.79|31.63|31.81|31.65|31.79|31.63|0
1652248180000|2022-05-11 05:49:40|||||||||2
1652248370000|2022-05-11 05:52:50|31.8|31.64|31.84|31.68|31.84|31.68|31.8|31.64|1
1652248390000|2022-05-11 05:53:10|31.82|31.66|31.81|31.65|31.84|31.68|31.81|31.65|0
1652248400000|2022-05-11 05:53:20|31.82|31.66|31.84|31.68|31.84|31.68|31.82|31.66|1
1652248410000|2022-05-11 05:53:30|31.82|31.66|31.84|31.68|31.84|31.68|31.82|31.66|0
1652248510000|2022-05-11 05:55:10|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|12
1652248550000|2022-05-11 05:55:50|31.87|31.71|31.87|31.71|31.89|31.73|31.87|31.71|1
1652248570000|2022-05-11 05:56:10|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|0
1652248680000|2022-05-11 05:58:00|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|1
1652248690000|2022-05-11 05:58:10|31.85|31.69|31.85|31.69|31.87|31.71|31.85|31.69|1
1652248770000|2022-05-11 05:59:30|31.84|31.68|31.84|31.68|31.85|31.69|31.84|31.68|0
1652248800000|2022-05-11 06:00:00|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|0
1652248870000|2022-05-11 06:01:10|||||||||7
1652248920000|2022-05-11 06:02:00|31.9|31.74|31.9|31.74|31.9|31.74|31.9|31.74|42
1652248930000|2022-05-11 06:02:10|||||||||2
1652248960000|2022-05-11 06:02:40|31.93|31.77|31.95|31.79|31.95|31.79|31.93|31.77|2
1652248970000|2022-05-11 06:02:50|31.93|31.77|31.9|31.74|31.93|31.77|31.9|31.74|1
1652249040000|2022-05-11 06:04:00|31.87|31.71|31.85|31.69|31.87|31.71|31.85|31.69|4
1652249050000|2022-05-11 06:04:10|31.87|31.71|31.87|31.71|31.89|31.73|31.87|31.71|2
1652249060000|2022-05-11 06:04:20|31.85|31.69|31.85|31.69|31.87|31.71|31.85|31.69|0
1652249070000|2022-05-11 06:04:30|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|0
1652249080000|2022-05-11 06:04:40|31.85|31.69|31.85|31.69|31.87|31.71|31.85|31.69|0
1652249090000|2022-05-11 06:04:50|31.87|31.71|31.85|31.69|31.87|31.71|31.85|31.69|0
1652249100000|2022-05-11 06:05:00|31.87|31.71|31.85|31.69|31.87|31.71|31.85|31.69|5
1652249140000|2022-05-11 06:05:40|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1652249150000|2022-05-11 06:05:50|31.87|31.71|31.9|31.74|31.9|31.74|31.87|31.71|0
1652249190000|2022-05-11 06:06:30|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1652249200000|2022-05-11 06:06:40|31.9|31.74|31.9|31.74|31.9|31.74|31.9|31.74|0
1652249210000|2022-05-11 06:06:50|31.89|31.73|31.9|31.74|31.9|31.74|31.89|31.73|0
1652249220000|2022-05-11 06:07:00|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1652249230000|2022-05-11 06:07:10|31.87|31.71|31.89|31.73|31.89|31.73|31.87|31.71|2
1652249240000|2022-05-11 06:07:20|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|1
1652249250000|2022-05-11 06:07:30|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|0
1652249280000|2022-05-11 06:08:00|31.85|31.69|31.85|31.69|31.87|31.71|31.85|31.69|1
1652249320000|2022-05-11 06:08:40|31.84|31.68|31.84|31.68|31.85|31.69|31.84|31.68|0
1652249330000|2022-05-11 06:08:50|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|0
1652249370000|2022-05-11 06:09:30|31.84|31.68|31.85|31.69|31.85|31.69|31.84|31.68|0
1652249380000|2022-05-11 06:09:40|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|0
1652249410000|2022-05-11 06:10:10|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|0
1652249490000|2022-05-11 06:11:30|31.84|31.68|31.85|31.69|31.85|31.69|31.84|31.68|0
1652249540000|2022-05-11 06:12:20|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|0
1652249560000|2022-05-11 06:12:40|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|0
1652249580000|2022-05-11 06:13:00|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|0
1652249610000|2022-05-11 06:13:30|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|0
1652249690000|2022-05-11 06:14:50|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|0
1652249700000|2022-05-11 06:15:00|31.8|31.64|31.79|31.63|31.84|31.68|31.79|31.63|20
1652249720000|2022-05-11 06:15:20|31.82|31.66|31.82|31.66|31.82|31.66|31.82|31.66|0
1652249730000|2022-05-11 06:15:30|31.84|31.68|31.82|31.66|31.84|31.68|31.82|31.66|0
1652249740000|2022-05-11 06:15:40|31.79|31.63|31.79|31.63|31.81|31.65|31.79|31.63|0
1652249750000|2022-05-11 06:15:50|31.81|31.65|31.82|31.66|31.84|31.68|31.81|31.65|0
1652249760000|2022-05-11 06:16:00|31.84|31.68|31.82|31.66|31.84|31.68|31.82|31.66|0
1652249770000|2022-05-11 06:16:10|31.79|31.63|31.84|31.68|31.84|31.68|31.79|31.63|0
1652249850000|2022-05-11 06:17:30|31.85|31.69|31.84|31.68|31.85|31.69|31.84|31.68|0
1652249940000|2022-05-11 06:19:00|31.83|31.67|31.79|31.63|31.83|31.67|31.79|31.63|1
1652249960000|2022-05-11 06:19:20|31.81|31.65|31.84|31.68|31.84|31.68|31.81|31.65|0
1652249970000|2022-05-11 06:19:30|31.79|31.63|31.79|31.63|31.79|31.63|31.78|31.62|2
1652250000000|2022-05-11 06:20:00|31.78|31.62|31.79|31.63|31.79|31.63|31.78|31.62|0
1652250220000|2022-05-11 06:23:40|||||||||4
1652250240000|2022-05-11 06:24:00|||||||||1
1652250280000|2022-05-11 06:24:40|31.82|31.66|31.79|31.63|31.82|31.66|31.79|31.63|0
1652250290000|2022-05-11 06:24:50|31.8|31.64|31.79|31.63|31.82|31.66|31.79|31.63|1
1652250360000|2022-05-11 06:26:00|31.84|31.68|31.84|31.68|31.84|31.68|31.82|31.66|3
1652250370000|2022-05-11 06:26:10|31.82|31.66|31.84|31.68|31.84|31.68|31.82|31.66|0
1652250410000|2022-05-11 06:26:50|31.82|31.66|31.82|31.66|31.82|31.66|31.82|31.66|0
1652250420000|2022-05-11 06:27:00|31.84|31.68|31.82|31.66|31.84|31.68|31.8|31.64|1
1652250430000|2022-05-11 06:27:10|31.8|31.64|31.82|31.66|31.84|31.68|31.79|31.63|0
1652250440000|2022-05-11 06:27:20|31.84|31.68|31.84|31.68|31.84|31.68|31.82|31.66|0
1652250520000|2022-05-11 06:28:40|31.82|31.66|31.84|31.68|31.84|31.68|31.82|31.66|1
1652250540000|2022-05-11 06:29:00|31.82|31.66|31.84|31.68|31.84|31.68|31.82|31.66|0
1652250570000|2022-05-11 06:29:30|31.82|31.66|31.84|31.68|31.84|31.68|31.82|31.66|0
1652250580000|2022-05-11 06:29:40|31.82|31.66|31.79|31.63|31.84|31.68|31.79|31.63|0
1652250590000|2022-05-11 06:29:50|31.81|31.65|31.79|31.63|31.84|31.68|31.79|31.63|0
1652250600000|2022-05-11 06:30:00|31.81|31.65|31.79|31.63|31.81|31.65|31.79|31.63|0
1652250680000|2022-05-11 06:31:20|||||||||1
1652250880000|2022-05-11 06:34:40|31.8|31.64|31.79|31.63|31.8|31.64|31.79|31.63|0
1652250890000|2022-05-11 06:34:50|31.8|31.64|31.82|31.66|31.84|31.68|31.8|31.64|0
1652250900000|2022-05-11 06:35:00|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|0
1652250950000|2022-05-11 06:35:50|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|0
1652250960000|2022-05-11 06:36:00|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|0
1652250970000|2022-05-11 06:36:10|31.89|31.73|31.87|31.71|31.89|31.73|31.87|31.71|0
1652250980000|2022-05-11 06:36:20|31.85|31.69|31.87|31.71|31.87|31.71|31.85|31.69|0
1652250990000|2022-05-11 06:36:30|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|0
1652251000000|2022-05-11 06:36:40|31.87|31.71|31.87|31.71|31.89|31.73|31.87|31.71|0
1652251010000|2022-05-11 06:36:50|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1652251020000|2022-05-11 06:37:00|31.87|31.71|31.89|31.73|31.89|31.73|31.87|31.71|0
1652251030000|2022-05-11 06:37:10|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|0
1652251050000|2022-05-11 06:37:30|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1652251080000|2022-05-11 06:38:00|31.9|31.74|31.9|31.74|31.9|31.74|31.89|31.73|0
1652251090000|2022-05-11 06:38:10|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1652251130000|2022-05-11 06:38:50|31.9|31.74|31.9|31.74|31.9|31.74|31.9|31.74|0
1652251150000|2022-05-11 06:39:10|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1652251170000|2022-05-11 06:39:30|31.9|31.74|31.9|31.74|31.9|31.74|31.9|31.74|0
1652251200000|2022-05-11 06:40:00|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1652251260000|2022-05-11 06:41:00|31.85|31.69|31.89|31.73|31.89|31.73|31.85|31.69|2
1652251270000|2022-05-11 06:41:10|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|0
1652251280000|2022-05-11 06:41:20|31.89|31.73|31.89|31.73|31.89|31.73|31.87|31.71|0
1652251290000|2022-05-11 06:41:30|31.87|31.71|31.89|31.73|31.89|31.73|31.87|31.71|0
1652251300000|2022-05-11 06:41:40|31.87|31.71|31.87|31.71|31.89|31.73|31.87|31.71|0
1652251310000|2022-05-11 06:41:50|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1652251320000|2022-05-11 06:42:00|31.87|31.71|31.89|31.73|31.89|31.73|31.87|31.71|0
1652251330000|2022-05-11 06:42:10|31.87|31.71|31.87|31.71|31.87|31.71|31.85|31.69|0
1652251340000|2022-05-11 06:42:20|31.85|31.69|31.84|31.68|31.85|31.69|31.84|31.68|0
1652251370000|2022-05-11 06:42:50|31.85|31.69|31.87|31.71|31.87|31.71|31.85|31.69|0
1652251400000|2022-05-11 06:43:20|31.85|31.69|31.84|31.68|31.85|31.69|31.84|31.68|0
1652251410000|2022-05-11 06:43:30|31.86|31.7|31.89|31.73|31.89|31.73|31.86|31.7|0
1652251430000|2022-05-11 06:43:50|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|0
1652251440000|2022-05-11 06:44:00|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|1
1652251490000|2022-05-11 06:44:50|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|43
1652251640000|2022-05-11 06:47:20|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|7
1652251650000|2022-05-11 06:47:30|||||||||1
1652251720000|2022-05-11 06:48:40|31.9|31.74|31.89|31.73|31.9|31.74|31.89|31.73|2
1652251730000|2022-05-11 06:48:50|31.9|31.74|31.9|31.74|31.9|31.74|31.9|31.74|0
1652251770000|2022-05-11 06:49:30|31.94|31.78|31.9|31.74|31.94|31.78|31.9|31.74|1
1652251790000|2022-05-11 06:49:50|31.92|31.76|31.9|31.74|31.92|31.76|31.9|31.74|0
1652251850000|2022-05-11 06:50:50|31.93|31.77|31.93|31.77|31.93|31.77|31.92|31.76|2
1652251860000|2022-05-11 06:51:00|31.95|31.79|31.95|31.79|31.95|31.79|31.95|31.79|0
1652251870000|2022-05-11 06:51:10|31.92|31.76|31.93|31.77|31.93|31.77|31.92|31.76|0
1652251880000|2022-05-11 06:51:20|31.92|31.76|31.9|31.74|31.94|31.78|31.9|31.74|1
1652251910000|2022-05-11 06:51:50|31.92|31.76|31.9|31.74|31.93|31.77|31.9|31.74|0
1652251920000|2022-05-11 06:52:00|31.92|31.76|31.94|31.78|31.95|31.79|31.92|31.76|5
1652251930000|2022-05-11 06:52:10|31.95|31.79|31.95|31.79|31.95|31.79|31.95|31.79|0
1652251940000|2022-05-11 06:52:20|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|0
1652251950000|2022-05-11 06:52:30|31.9|31.74|31.89|31.73|31.9|31.74|31.89|31.73|50
1652251970000|2022-05-11 06:52:50|31.9|31.74|31.89|31.73|31.9|31.74|31.89|31.73|0
1652251980000|2022-05-11 06:53:00|31.9|31.74|31.9|31.74|31.9|31.74|31.89|31.73|0
1652251990000|2022-05-11 06:53:10|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1652252000000|2022-05-11 06:53:20|31.9|31.74|31.9|31.74|31.9|31.74|31.9|31.74|0
1652252030000|2022-05-11 06:53:50|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|3
1652252060000|2022-05-11 06:54:20|31.9|31.74|31.89|31.73|31.9|31.74|31.89|31.73|3
1652252070000|2022-05-11 06:54:30|||||||||3
1652252100000|2022-05-11 06:55:00|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|7
1652252150000|2022-05-11 06:55:50|31.95|31.79|31.94|31.78|31.95|31.79|31.94|31.78|0
1652252260000|2022-05-11 06:57:40|31.95|31.79|31.94|31.78|31.95|31.79|31.94|31.78|0
1652252330000|2022-05-11 06:58:50|31.95|31.79|31.94|31.78|31.95|31.79|31.94|31.78|0
1652252340000|2022-05-11 06:59:00|31.95|31.79|31.95|31.79|31.95|31.79|31.94|31.78|0
1652252350000|2022-05-11 06:59:10|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|0
1652252400000|2022-05-11 07:00:00|31.89|31.73|31.89|31.73|31.9|31.74|31.89|31.73|26
1652252410000|2022-05-11 07:00:10|31.9|31.74|31.92|31.76|31.94|31.78|31.89|31.73|2
1652252420000|2022-05-11 07:00:20|31.94|31.78|31.94|31.78|31.94|31.78|31.9|31.74|0
1652252430000|2022-05-11 07:00:30|31.95|31.79|31.94|31.78|31.95|31.79|31.94|31.78|0
1652252440000|2022-05-11 07:00:40|31.92|31.76|31.9|31.74|31.92|31.76|31.9|31.74|3
1652252450000|2022-05-11 07:00:50|31.89|31.73|31.9|31.74|31.9|31.74|31.89|31.73|1
1652252470000|2022-05-11 07:01:10|31.92|31.76|31.9|31.74|31.92|31.76|31.9|31.74|6
1652252480000|2022-05-11 07:01:20|31.92|31.76|31.95|31.79|31.95|31.79|31.92|31.76|0
1652252490000|2022-05-11 07:01:30|31.94|31.78|31.95|31.79|31.95|31.79|31.94|31.78|0
1652252520000|2022-05-11 07:02:00|31.96|31.8|32|31.84|32|31.84|31.96|31.8|14
1652252530000|2022-05-11 07:02:10|31.99|31.83|31.95|31.79|31.99|31.83|31.95|31.79|2
1652252550000|2022-05-11 07:02:30|31.94|31.78|31.94|31.78|31.95|31.79|31.94|31.78|0
1652252560000|2022-05-11 07:02:40|31.95|31.79|31.94|31.78|31.95|31.79|31.94|31.78|0
1652252570000|2022-05-11 07:02:50|31.9|31.74|31.9|31.74|31.94|31.78|31.9|31.74|19
1652252580000|2022-05-11 07:03:00|31.92|31.76|31.95|31.79|31.95|31.79|31.92|31.76|1
1652252590000|2022-05-11 07:03:10|31.96|31.8|31.95|31.79|31.96|31.8|31.95|31.79|2
1652252620000|2022-05-11 07:03:40|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|0
1652252630000|2022-05-11 07:03:50|||||||||1
1652252640000|2022-05-11 07:04:00|31.95|31.79|31.94|31.78|31.95|31.79|31.94|31.78|1
1652252660000|2022-05-11 07:04:20|31.95|31.79|31.94|31.78|31.95|31.79|31.94|31.78|0
1652252670000|2022-05-11 07:04:30|31.95|31.79|31.95|31.79|31.95|31.79|31.95|31.79|0
1652252700000|2022-05-11 07:05:00|31.97|31.81|32|31.84|32|31.84|31.97|31.81|2
1652252710000|2022-05-11 07:05:10|31.95|31.79|31.95|31.79|31.95|31.79|31.95|31.79|5
1652252730000|2022-05-11 07:05:30|31.94|31.78|31.95|31.79|31.95|31.79|31.94|31.78|4
1652252760000|2022-05-11 07:06:00|32|31.84|32|31.84|32|31.84|31.95|31.79|4
1652252770000|2022-05-11 07:06:10|31.99|31.83|31.95|31.79|31.99|31.83|31.95|31.79|2
1652252790000|2022-05-11 07:06:30|32|31.84|32|31.84|32|31.84|32|31.84|2
1652252820000|2022-05-11 07:07:00|31.98|31.82|32|31.84|32|31.84|31.98|31.82|6
1652252830000|2022-05-11 07:07:10|31.95|31.79|31.95|31.79|31.95|31.79|31.95|31.79|2
1652252840000|2022-05-11 07:07:20|||||||||5
1652252850000|2022-05-11 07:07:30|||||||||4
1652252870000|2022-05-11 07:07:50|||||||||1
1652252880000|2022-05-11 07:08:00|||||||||2
1652252890000|2022-05-11 07:08:10|||||||||1
1652252900000|2022-05-11 07:08:20|||||||||2
1652252910000|2022-05-11 07:08:30|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|0
1652252920000|2022-05-11 07:08:40|31.95|31.79|31.94|31.78|31.95|31.79|31.94|31.78|6
1652252930000|2022-05-11 07:08:50|31.9|31.74|31.94|31.78|31.94|31.78|31.9|31.74|6
1652252940000|2022-05-11 07:09:00|31.92|31.76|31.9|31.74|31.92|31.76|31.9|31.74|1
1652252950000|2022-05-11 07:09:10|31.92|31.76|31.9|31.74|31.92|31.76|31.9|31.74|0
1652252960000|2022-05-11 07:09:20|||||||||3
1652253000000|2022-05-11 07:10:00|31.94|31.78|31.95|31.79|31.95|31.79|31.94|31.78|2
1652253020000|2022-05-11 07:10:20|31.96|31.8|32|31.84|32|31.84|31.96|31.8|6
1652253030000|2022-05-11 07:10:30|31.98|31.82|31.95|31.79|31.98|31.82|31.95|31.79|0
1652253040000|2022-05-11 07:10:40|||||||||1
1652253050000|2022-05-11 07:10:50|31.94|31.78|31.95|31.79|31.95|31.79|31.92|31.76|51
1652253060000|2022-05-11 07:11:00|||||||||4
1652253070000|2022-05-11 07:11:10|||||||||1
1652253080000|2022-05-11 07:11:20|31.97|31.81|32|31.84|32|31.84|31.97|31.81|8
1652253100000|2022-05-11 07:11:40|31.97|31.81|31.97|31.81|31.98|31.82|31.97|31.81|9
1652253110000|2022-05-11 07:11:50|31.98|31.82|32|31.84|32|31.84|31.95|31.79|3
1652253120000|2022-05-11 07:12:00|31.97|31.81|32|31.84|32|31.84|31.97|31.81|1
1652253180000|2022-05-11 07:13:00|32.05|31.89|32.05|31.89|32.05|31.89|32.03|31.87|12
1652253190000|2022-05-11 07:13:10|32.03|31.87|32.01|31.85|32.05|31.89|32.01|31.85|12
1652253200000|2022-05-11 07:13:20|32.03|31.87|32.05|31.89|32.05|31.89|32.03|31.87|0
1652253210000|2022-05-11 07:13:30|32.03|31.87|32.05|31.89|32.05|31.89|32.03|31.87|3
1652253220000|2022-05-11 07:13:40|32.03|31.87|32.05|31.89|32.05|31.89|32.03|31.87|0
1652253230000|2022-05-11 07:13:50|32.06|31.9|32.06|31.9|32.06|31.9|32.05|31.89|0
1652253240000|2022-05-11 07:14:00|32.05|31.89|32.05|31.89|32.06|31.9|32.05|31.89|0
1652253260000|2022-05-11 07:14:20|||||||||1
1652253280000|2022-05-11 07:14:40|32.03|31.87|32.05|31.89|32.05|31.89|32.03|31.87|1
1652253290000|2022-05-11 07:14:50|32.06|31.9|32.06|31.9|32.06|31.9|32.06|31.9|0
1652253300000|2022-05-11 07:15:00|32.05|31.89|32.1|31.94|32.1|31.94|32.05|31.89|5
1652253310000|2022-05-11 07:15:10|32.11|31.95|32.11|31.95|32.11|31.95|32.11|31.95|0
1652253330000|2022-05-11 07:15:30|||||||||11
1652253350000|2022-05-11 07:15:50|32.12|31.96|32.11|31.95|32.16|32|32.11|31.95|4
1652253360000|2022-05-11 07:16:00|32.12|31.96|32.16|32|32.16|32|32.11|31.95|10
1652253370000|2022-05-11 07:16:10|32.14|31.98|32.16|32|32.16|32|32.14|31.98|1
1652253400000|2022-05-11 07:16:40|32.14|31.98|32.16|32|32.16|32|32.12|31.96|2
1652253410000|2022-05-11 07:16:50|32.14|31.98|32.16|32|32.16|32|32.11|31.95|1
1652253420000|2022-05-11 07:17:00|32.11|31.95|32.11|31.95|32.11|31.95|32.11|31.95|2
1652253440000|2022-05-11 07:17:20|32.08|31.92|32.11|31.95|32.11|31.95|32.08|31.92|3
1652253460000|2022-05-11 07:17:40|||||||||2
1652253470000|2022-05-11 07:17:50|32.12|31.96|32.11|31.95|32.16|32|32.11|31.95|6
1652253480000|2022-05-11 07:18:00|32.12|31.96|32.16|32|32.16|32|32.12|31.96|1
1652253490000|2022-05-11 07:18:10|32.14|31.98|32.12|31.96|32.14|31.98|32.11|31.95|0
1652253500000|2022-05-11 07:18:20|32.14|31.98|32.16|32|32.16|32|32.14|31.98|1
1652253510000|2022-05-11 07:18:30|32.14|31.98|32.16|32|32.16|32|32.14|31.98|1
1652253520000|2022-05-11 07:18:40|32.14|31.98|32.11|31.95|32.14|31.98|32.11|31.95|0
1652253530000|2022-05-11 07:18:50|32.12|31.96|32.12|31.96|32.12|31.96|32.11|31.95|0
1652253540000|2022-05-11 07:19:00|32.11|31.95|32.11|31.95|32.11|31.95|32.11|31.95|0
1652253550000|2022-05-11 07:19:10|32.12|31.96|32.11|31.95|32.12|31.96|32.11|31.95|0
1652253570000|2022-05-11 07:19:30|32.12|31.96|32.12|31.96|32.12|31.96|32.11|31.95|1
1652253580000|2022-05-11 07:19:40|32.11|31.95|32.11|31.95|32.11|31.95|32.11|31.95|0
1652253590000|2022-05-11 07:19:50|32.08|31.92|32.08|31.92|32.08|31.92|32.08|31.92|1
1652253600000|2022-05-11 07:20:00|32.06|31.9|32.06|31.9|32.11|31.95|32.06|31.9|9
1652253610000|2022-05-11 07:20:10|32.1|31.94|32.06|31.9|32.11|31.95|32.06|31.9|6
1652253620000|2022-05-11 07:20:20|||||||||2
1652253630000|2022-05-11 07:20:30|32.05|31.89|32.01|31.85|32.05|31.89|32.01|31.85|11
1652253640000|2022-05-11 07:20:40|32.03|31.87|32|31.84|32.03|31.87|32|31.84|2
1652253650000|2022-05-11 07:20:50|31.95|31.79|32|31.84|32|31.84|31.95|31.79|2
1652253660000|2022-05-11 07:21:00|31.98|31.82|31.98|31.82|31.98|31.82|31.98|31.82|2
1652253670000|2022-05-11 07:21:10|32|31.84|32|31.84|32|31.84|31.98|31.82|0
1652253700000|2022-05-11 07:21:40|32.01|31.85|32.01|31.85|32.01|31.85|32|31.84|0
1652253710000|2022-05-11 07:21:50|32|31.84|32|31.84|32.01|31.85|32|31.84|1
1652253740000|2022-05-11 07:22:20|31.98|31.82|32|31.84|32|31.84|31.98|31.82|1
1652253770000|2022-05-11 07:22:50|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|6
1652253780000|2022-05-11 07:23:00|32.03|31.87|32.01|31.85|32.03|31.87|32.01|31.85|1
1652253790000|2022-05-11 07:23:10|32|31.84|32.01|31.85|32.01|31.85|32|31.84|0
1652253800000|2022-05-11 07:23:20|32|31.84|32|31.84|32.01|31.85|32|31.84|0
1652253810000|2022-05-11 07:23:30|32.01|31.85|32.01|31.85|32.01|31.85|32|31.84|0
1652253820000|2022-05-11 07:23:40|32|31.84|32|31.84|32.01|31.85|32|31.84|0
1652253830000|2022-05-11 07:23:50|32.01|31.85|32.03|31.87|32.03|31.87|32.01|31.85|1
1652253840000|2022-05-11 07:24:00|32.05|31.89|32.05|31.89|32.05|31.89|32.03|31.87|1
1652253850000|2022-05-11 07:24:10|32.03|31.87|32.05|31.89|32.05|31.89|32.03|31.87|2
1652253860000|2022-05-11 07:24:20|||||||||1
1652253870000|2022-05-11 07:24:30|32.06|31.9|32.06|31.9|32.08|31.92|32.05|31.89|11
1652253880000|2022-05-11 07:24:40|32.08|31.92|32.08|31.92|32.08|31.92|32.06|31.9|0
1652253890000|2022-05-11 07:24:50|32.06|31.9|32.06|31.9|32.08|31.92|32.06|31.9|0
1652253900000|2022-05-11 07:25:00|32.08|31.92|32.1|31.94|32.11|31.95|32.08|31.92|3
1652253910000|2022-05-11 07:25:10|32.08|31.92|32.08|31.92|32.1|31.94|32.06|31.9|0
1652253920000|2022-05-11 07:25:20|32.1|31.94|32.06|31.9|32.1|31.94|32.06|31.9|0
1652253930000|2022-05-11 07:25:30|32.08|31.92|32.08|31.92|32.1|31.94|32.06|31.9|1
1652253940000|2022-05-11 07:25:40|32.06|31.9|32.1|31.94|32.1|31.94|32.06|31.9|5
1652253950000|2022-05-11 07:25:50|32.11|31.95|32.12|31.96|32.12|31.96|32.11|31.95|0
1652253960000|2022-05-11 07:26:00|32.16|32|32.14|31.98|32.16|32|32.11|31.95|9
1652253970000|2022-05-11 07:26:10|32.16|32|32.16|32|32.16|32|32.16|32|0
1652253980000|2022-05-11 07:26:20|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|1
1652253990000|2022-05-11 07:26:30|32.11|31.95|32.14|31.98|32.14|31.98|32.11|31.95|2
1652254000000|2022-05-11 07:26:40|32.12|31.96|32.11|31.95|32.14|31.98|32.11|31.95|0
1652254010000|2022-05-11 07:26:50|32.12|31.96|32.16|32|32.16|32|32.11|31.95|0
1652254020000|2022-05-11 07:27:00|||||||||1
1652254030000|2022-05-11 07:27:10|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|2
1652254040000|2022-05-11 07:27:20|32.16|32|32.11|31.95|32.16|32|32.11|31.95|0
1652254050000|2022-05-11 07:27:30|32.12|31.96|32.12|31.96|32.16|32|32.12|31.96|0
1652254060000|2022-05-11 07:27:40|32.11|31.95|32.14|31.98|32.14|31.98|32.11|31.95|4
1652254070000|2022-05-11 07:27:50|32.16|32|32.14|31.98|32.16|32|32.12|31.96|2
1652254080000|2022-05-11 07:28:00|32.16|32|32.14|31.98|32.16|32|32.14|31.98|1
1652254090000|2022-05-11 07:28:10|32.16|32|32.16|32|32.16|32|32.14|31.98|1
1652254100000|2022-05-11 07:28:20|32.14|31.98|32.16|32|32.16|32|32.14|31.98|1
1652254110000|2022-05-11 07:28:30|32.14|31.98|32.16|32|32.16|32|32.14|31.98|0
1652254120000|2022-05-11 07:28:40|32.14|31.98|32.12|31.96|32.14|31.98|32.12|31.96|1
1652254130000|2022-05-11 07:28:50|32.11|31.95|32.11|31.95|32.11|31.95|32.11|31.95|1
1652254140000|2022-05-11 07:29:00|||||||||2
1652254160000|2022-05-11 07:29:20|||||||||5
1652254170000|2022-05-11 07:29:30|32.12|31.96|32.11|31.95|32.12|31.96|32.11|31.95|0
1652254210000|2022-05-11 07:30:10|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|3
1652254220000|2022-05-11 07:30:20|32.11|31.95|32.11|31.95|32.11|31.95|32.11|31.95|2
1652254230000|2022-05-11 07:30:30|32.16|32|32.21|32.05|32.21|32.05|32.16|32|12
1652254240000|2022-05-11 07:30:40|32.17|32.01|32.17|32.01|32.19|32.03|32.16|32|6
1652254250000|2022-05-11 07:30:50|32.19|32.03|32.16|32|32.21|32.05|32.16|32|6
1652254260000|2022-05-11 07:31:00|32.17|32.01|32.17|32.01|32.19|32.03|32.16|32|0
1652254270000|2022-05-11 07:31:10|32.16|32|32.16|32|32.17|32.01|32.16|32|0
1652254320000|2022-05-11 07:32:00|32.17|32.01|32.17|32.01|32.19|32.03|32.16|32|0
1652254330000|2022-05-11 07:32:10|||||||||1
1652254340000|2022-05-11 07:32:20|32.19|32.03|32.19|32.03|32.19|32.03|32.19|32.03|6
1652254350000|2022-05-11 07:32:30|32.17|32.01|32.16|32|32.17|32.01|32.16|32|0
1652254370000|2022-05-11 07:32:50|32.17|32.01|32.17|32.01|32.17|32.01|32.16|32|0
1652254380000|2022-05-11 07:33:00|32.16|32|32.16|32|32.17|32.01|32.16|32|0
1652254390000|2022-05-11 07:33:10|||||||||3
1652254400000|2022-05-11 07:33:20|32.12|31.96|32.11|31.95|32.14|31.98|32.11|31.95|8
1652254410000|2022-05-11 07:33:30|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|1
1652254420000|2022-05-11 07:33:40|32.14|31.98|32.16|32|32.16|32|32.14|31.98|5
1652254430000|2022-05-11 07:33:50|32.12|31.96|32.12|31.96|32.12|31.96|32.11|31.95|2
1652254440000|2022-05-11 07:34:00|32.11|31.95|32.11|31.95|32.14|31.98|32.11|31.95|3
1652254450000|2022-05-11 07:34:10|32.13|31.97|32.12|31.96|32.14|31.98|32.11|31.95|0
1652254460000|2022-05-11 07:34:20|32.14|31.98|32.16|32|32.16|32|32.11|31.95|6
1652254480000|2022-05-11 07:34:40|32.17|32.01|32.16|32|32.17|32.01|32.16|32|5
1652254490000|2022-05-11 07:34:50|||||||||1
1652254500000|2022-05-11 07:35:00|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|2
1652254510000|2022-05-11 07:35:10|32.14|31.98|32.16|32|32.16|32|32.14|31.98|5
1652254520000|2022-05-11 07:35:20|32.14|31.98|32.11|31.95|32.14|31.98|32.11|31.95|1
1652254530000|2022-05-11 07:35:30|32.12|31.96|32.12|31.96|32.14|31.98|32.11|31.95|0
1652254540000|2022-05-11 07:35:40|32.14|31.98|32.12|31.96|32.16|32|32.11|31.95|1
1652254550000|2022-05-11 07:35:50|32.11|31.95|32.16|32|32.16|32|32.11|31.95|0
1652254560000|2022-05-11 07:36:00|32.14|31.98|32.12|31.96|32.14|31.98|32.12|31.96|2
1652254570000|2022-05-11 07:36:10|32.11|31.95|32.11|31.95|32.11|31.95|32.11|31.95|0
1652254580000|2022-05-11 07:36:20|32.12|31.96|32.12|31.96|32.14|31.98|32.12|31.96|0
1652254590000|2022-05-11 07:36:30|32.14|31.98|32.12|31.96|32.14|31.98|32.11|31.95|0
1652254600000|2022-05-11 07:36:40|32.16|32|32.12|31.96|32.16|32|32.12|31.96|6
1652254610000|2022-05-11 07:36:50|32.11|31.95|32.12|31.96|32.12|31.96|32.11|31.95|0
1652254620000|2022-05-11 07:37:00|32.14|31.98|32.12|31.96|32.14|31.98|32.12|31.96|3
1652254630000|2022-05-11 07:37:10|32.11|31.95|32.11|31.95|32.11|31.95|32.11|31.95|0
1652254650000|2022-05-11 07:37:30|||||||||2
1652254670000|2022-05-11 07:37:50|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|0
1652254680000|2022-05-11 07:38:00|32.16|32|32.11|31.95|32.16|32|32.11|31.95|7
1652254690000|2022-05-11 07:38:10|||||||||1
1652254700000|2022-05-11 07:38:20|32.12|31.96|32.11|31.95|32.12|31.96|32.11|31.95|0
1652254720000|2022-05-11 07:38:40|32.12|31.96|32.11|31.95|32.12|31.96|32.11|31.95|0
1652254730000|2022-05-11 07:38:50|32.12|31.96|32.14|31.98|32.16|32|32.12|31.96|4
1652254740000|2022-05-11 07:39:00|32.16|32|32.11|31.95|32.16|32|32.11|31.95|0
1652254750000|2022-05-11 07:39:10|||||||||1
1652254760000|2022-05-11 07:39:20|||||||||1
1652254770000|2022-05-11 07:39:30|32.08|31.92|32.11|31.95|32.11|31.95|32.08|31.92|2
1652254790000|2022-05-11 07:39:50|||||||||3
1652254800000|2022-05-11 07:40:00|32.12|31.96|32.11|31.95|32.14|31.98|32.11|31.95|3
1652254810000|2022-05-11 07:40:10|||||||||3
1652254820000|2022-05-11 07:40:20|32.12|31.96|32.11|31.95|32.16|32|32.11|31.95|2
1652254840000|2022-05-11 07:40:40|32.12|31.96|32.14|31.98|32.14|31.98|32.12|31.96|0
1652254850000|2022-05-11 07:40:50|32.12|31.96|32.11|31.95|32.14|31.98|32.11|31.95|0
1652254860000|2022-05-11 07:41:00|32.12|31.96|32.11|31.95|32.14|31.98|32.11|31.95|0
1652254880000|2022-05-11 07:41:20|||||||||2
1652254900000|2022-05-11 07:41:40|32.1|31.94|32.06|31.9|32.1|31.94|32.06|31.9|3
1652254920000|2022-05-11 07:42:00|32.05|31.89|32.05|31.89|32.05|31.89|32.03|31.87|2
1652254930000|2022-05-11 07:42:10|32.06|31.9|32.06|31.9|32.06|31.9|32.06|31.9|0
1652254940000|2022-05-11 07:42:20|32.08|31.92|32.08|31.92|32.08|31.92|32.08|31.92|9
1652254950000|2022-05-11 07:42:30|32.1|31.94|32.11|31.95|32.11|31.95|32.1|31.94|7
1652254960000|2022-05-11 07:42:40|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|0
1652254970000|2022-05-11 07:42:50|32.11|31.95|32.1|31.94|32.11|31.95|32.1|31.94|0
1652254980000|2022-05-11 07:43:00|32.11|31.95|32.1|31.94|32.11|31.95|32.1|31.94|0
1652255010000|2022-05-11 07:43:30|32.11|31.95|32.1|31.94|32.11|31.95|32.1|31.94|0
1652255020000|2022-05-11 07:43:40|32.08|31.92|32.1|31.94|32.1|31.94|32.08|31.92|0
1652255030000|2022-05-11 07:43:50|32.11|31.95|32.1|31.94|32.11|31.95|32.1|31.94|2
1652255040000|2022-05-11 07:44:00|32.11|31.95|32.11|31.95|32.11|31.95|32.1|31.94|0
1652255050000|2022-05-11 07:44:10|32.1|31.94|32.11|31.95|32.11|31.95|32.1|31.94|1
1652255060000|2022-05-11 07:44:20|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|0
1652255070000|2022-05-11 07:44:30|32.11|31.95|32.1|31.94|32.11|31.95|32.08|31.92|4
1652255080000|2022-05-11 07:44:40|32.11|31.95|32.11|31.95|32.11|31.95|32.1|31.94|0
1652255100000|2022-05-11 07:45:00|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|1
1652255110000|2022-05-11 07:45:10|32.08|31.92|32.06|31.9|32.1|31.94|32.06|31.9|0
1652255120000|2022-05-11 07:45:20|32.08|31.92|32.08|31.92|32.08|31.92|32.06|31.9|9
1652255130000|2022-05-11 07:45:30|32.1|31.94|32.08|31.92|32.1|31.94|32.08|31.92|2
1652255140000|2022-05-11 07:45:40|32.06|31.9|32.08|31.92|32.08|31.92|32.06|31.9|0
1652255150000|2022-05-11 07:45:50|32.06|31.9|32.06|31.9|32.06|31.9|32.06|31.9|0
1652255160000|2022-05-11 07:46:00|32.05|31.89|32.1|31.94|32.1|31.94|32.05|31.89|1
1652255170000|2022-05-11 07:46:10|32.11|31.95|32.11|31.95|32.11|31.95|32.1|31.94|0
1652255180000|2022-05-11 07:46:20|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|0
1652255250000|2022-05-11 07:47:30|32.11|31.95|32.1|31.94|32.11|31.95|32.1|31.94|0
1652255270000|2022-05-11 07:47:50|32.11|31.95|32.1|31.94|32.11|31.95|32.1|31.94|0
1652255280000|2022-05-11 07:48:00|32.11|31.95|32.11|31.95|32.11|31.95|32.1|31.94|0
1652255290000|2022-05-11 07:48:10|32.1|31.94|32.1|31.94|32.11|31.95|32.1|31.94|1
1652255310000|2022-05-11 07:48:30|32.11|31.95|32.11|31.95|32.11|31.95|32.1|31.94|0
1652255340000|2022-05-11 07:49:00|32.1|31.94|32.1|31.94|32.11|31.95|32.1|31.94|0
1652255350000|2022-05-11 07:49:10|32.11|31.95|32.1|31.94|32.11|31.95|32.1|31.94|0
1652255360000|2022-05-11 07:49:20|32.11|31.95|32.11|31.95|32.11|31.95|32.11|31.95|0
1652255380000|2022-05-11 07:49:40|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|0
1652255390000|2022-05-11 07:49:50|||||||||50
1652255400000|2022-05-11 07:50:00|32.08|31.92|32.1|31.94|32.1|31.94|32.08|31.92|4
1652255410000|2022-05-11 07:50:10|32.11|31.95|32.1|31.94|32.11|31.95|32.1|31.94|0
1652255430000|2022-05-11 07:50:30|32.08|31.92|32.1|31.94|32.1|31.94|32.08|31.92|1
1652255440000|2022-05-11 07:50:40|||||||||7
1652255450000|2022-05-11 07:50:50|32.11|31.95|32.11|31.95|32.11|31.95|32.1|31.94|0
1652255460000|2022-05-11 07:51:00|32.1|31.94|32.11|31.95|32.11|31.95|32.1|31.94|0
1652255470000|2022-05-11 07:51:10|||||||||11
1652255530000|2022-05-11 07:52:10|32.1|31.94|32.11|31.95|32.11|31.95|32.1|31.94|3
1652255540000|2022-05-11 07:52:20|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|0
1652255550000|2022-05-11 07:52:30|32.08|31.92|32.08|31.92|32.1|31.94|32.08|31.92|2
1652255560000|2022-05-11 07:52:40|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|0
1652255570000|2022-05-11 07:52:50|32.08|31.92|32.1|31.94|32.1|31.94|32.06|31.9|0
1652255580000|2022-05-11 07:53:00|32.11|31.95|32.1|31.94|32.11|31.95|32.1|31.94|0
1652255590000|2022-05-11 07:53:10|32.11|31.95|32.11|31.95|32.11|31.95|32.11|31.95|4
1652255600000|2022-05-11 07:53:20|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|0
1652255610000|2022-05-11 07:53:30|32.11|31.95|32.11|31.95|32.11|31.95|32.1|31.94|0
1652255620000|2022-05-11 07:53:40|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|0
1652255630000|2022-05-11 07:53:50|32.06|31.9|32.1|31.94|32.1|31.94|32.06|31.9|25
1652255640000|2022-05-11 07:54:00|32.11|31.95|32.1|31.94|32.11|31.95|32.1|31.94|1
1652255650000|2022-05-11 07:54:10|32.11|31.95|32.1|31.94|32.11|31.95|32.1|31.94|2
1652255660000|2022-05-11 07:54:20|32.08|31.92|32.08|31.92|32.08|31.92|32.08|31.92|2
1652255670000|2022-05-11 07:54:30|32.06|31.9|32.05|31.89|32.06|31.9|32.05|31.89|1
1652255680000|2022-05-11 07:54:40|32.06|31.9|32.06|31.9|32.06|31.9|32.05|31.89|0
1652255690000|2022-05-11 07:54:50|32.08|31.92|32.1|31.94|32.1|31.94|32.08|31.92|3
1652255700000|2022-05-11 07:55:00|32.08|31.92|32.1|31.94|32.1|31.94|32.08|31.92|0
1652255710000|2022-05-11 07:55:10|32.11|31.95|32.13|31.97|32.13|31.97|32.11|31.95|1
1652255720000|2022-05-11 07:55:20|32.11|31.95|32.11|31.95|32.11|31.95|32.11|31.95|1
1652255750000|2022-05-11 07:55:50|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|0
1652255760000|2022-05-11 07:56:00|32.11|31.95|32.1|31.94|32.11|31.95|32.1|31.94|3
1652255770000|2022-05-11 07:56:10|32.08|31.92|32.08|31.92|32.08|31.92|32.08|31.92|0
1652255780000|2022-05-11 07:56:20|32.1|31.94|32.08|31.92|32.1|31.94|32.08|31.92|1
1652255790000|2022-05-11 07:56:30|32.06|31.9|32.1|31.94|32.1|31.94|32.06|31.9|0
1652255810000|2022-05-11 07:56:50|32.08|31.92|32.06|31.9|32.08|31.92|32.06|31.9|0
1652255820000|2022-05-11 07:57:00|32.08|31.92|32.1|31.94|32.1|31.94|32.08|31.92|5
1652255860000|2022-05-11 07:57:40|32.08|31.92|32.05|31.89|32.08|31.92|32.05|31.89|0
1652255870000|2022-05-11 07:57:50|32.07|31.91|32.05|31.89|32.08|31.92|32.05|31.89|0
1652255880000|2022-05-11 07:58:00|32.06|31.9|32.1|31.94|32.1|31.94|32.06|31.9|0
1652255930000|2022-05-11 07:58:50|32.08|31.92|32.1|31.94|32.1|31.94|32.08|31.92|1
1652255970000|2022-05-11 07:59:30|32.08|31.92|32.05|31.89|32.08|31.92|32.05|31.89|0
1652255980000|2022-05-11 07:59:40|||||||||1
1652256000000|2022-05-11 08:00:00|32.06|31.9|32.08|31.92|32.1|31.94|32.06|31.9|1
1652256010000|2022-05-11 08:00:10|32.1|31.94|32.05|31.89|32.1|31.94|32.05|31.89|0
1652256040000|2022-05-11 08:00:40|||||||||1
1652256060000|2022-05-11 08:01:00|32|31.84|32|31.84|32|31.84|32|31.84|5
1652256070000|2022-05-11 08:01:10|32.02|31.86|32.02|31.86|32.02|31.86|32|31.84|0
1652256080000|2022-05-11 08:01:20|32|31.84|32|31.84|32.04|31.88|32|31.84|1
1652256090000|2022-05-11 08:01:30|32.02|31.86|32.05|31.89|32.05|31.89|32|31.84|0
1652256110000|2022-05-11 08:01:50|||||||||2
1652256130000|2022-05-11 08:02:10|32.04|31.88|32.05|31.89|32.05|31.89|32.04|31.88|1
1652256140000|2022-05-11 08:02:20|32.04|31.88|32|31.84|32.05|31.89|32|31.84|2
1652256150000|2022-05-11 08:02:30|32.02|31.86|32|31.84|32.04|31.88|32|31.84|1
1652256160000|2022-05-11 08:02:40|32.02|31.86|32|31.84|32.02|31.86|32|31.84|1
1652256180000|2022-05-11 08:03:00|32.02|31.86|32.04|31.88|32.04|31.88|32.02|31.86|0
1652256190000|2022-05-11 08:03:10|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|0
1652256210000|2022-05-11 08:03:30|32.04|31.88|32.05|31.89|32.05|31.89|32.04|31.88|0
1652256230000|2022-05-11 08:03:50|32.04|31.88|32.04|31.88|32.04|31.88|32.04|31.88|0
1652256240000|2022-05-11 08:04:00|32.05|31.89|32.04|31.88|32.05|31.89|32.04|31.88|0
1652256250000|2022-05-11 08:04:10|32.05|31.89|32.04|31.88|32.05|31.89|32.04|31.88|0
1652256260000|2022-05-11 08:04:20|32.05|31.89|32.05|31.89|32.05|31.89|32.04|31.88|0
1652256270000|2022-05-11 08:04:30|32.04|31.88|32.04|31.88|32.05|31.89|32.04|31.88|1
1652256280000|2022-05-11 08:04:40|32.05|31.89|32.05|31.89|32.05|31.89|32.04|31.88|0
1652256300000|2022-05-11 08:05:00|32.04|31.88|32.04|31.88|32.05|31.89|32.02|31.86|2
1652256310000|2022-05-11 08:05:10|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|1
1652256320000|2022-05-11 08:05:20|32.04|31.88|32.04|31.88|32.04|31.88|32.02|31.86|0
1652256330000|2022-05-11 08:05:30|32.02|31.86|32.04|31.88|32.04|31.88|32.02|31.86|2
1652256340000|2022-05-11 08:05:40|32.02|31.86|32|31.84|32.02|31.86|32|31.84|1
1652256390000|2022-05-11 08:06:30|||||||||1
1652256420000|2022-05-11 08:07:00|32.02|31.86|32.04|31.88|32.05|31.89|32|31.84|3
1652256430000|2022-05-11 08:07:10|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|0
1652256460000|2022-05-11 08:07:40|32.04|31.88|32.04|31.88|32.05|31.89|32.04|31.88|1
1652256470000|2022-05-11 08:07:50|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|1
1652256480000|2022-05-11 08:08:00|32.04|31.88|32.05|31.89|32.05|31.89|32.04|31.88|0
1652256500000|2022-05-11 08:08:20|32.06|31.9|32.08|31.92|32.1|31.94|32.06|31.9|7
1652256510000|2022-05-11 08:08:30|32.06|31.9|32.05|31.89|32.1|31.94|32.05|31.89|2
1652256520000|2022-05-11 08:08:40|||||||||1
1652256540000|2022-05-11 08:09:00|32.04|31.88|32|31.84|32.05|31.89|32|31.84|5
1652256550000|2022-05-11 08:09:10|31.99|31.83|31.99|31.83|31.99|31.83|31.99|31.83|2
1652256570000|2022-05-11 08:09:30|||||||||2
1652256580000|2022-05-11 08:09:40|32|31.84|31.99|31.83|32|31.84|31.99|31.83|0
1652256590000|2022-05-11 08:09:50|32|31.84|32|31.84|32|31.84|31.99|31.83|1
1652256610000|2022-05-11 08:10:10|31.99|31.83|31.99|31.83|31.99|31.83|31.99|31.83|0
1652256620000|2022-05-11 08:10:20|31.95|31.79|31.97|31.81|31.99|31.83|31.95|31.79|7
1652256630000|2022-05-11 08:10:30|31.99|31.83|31.99|31.83|31.99|31.83|31.97|31.81|3
1652256640000|2022-05-11 08:10:40|31.97|31.81|31.95|31.79|31.97|31.81|31.95|31.79|2
1652256650000|2022-05-11 08:10:50|31.97|31.81|31.97|31.81|31.97|31.81|31.95|31.79|8
1652256660000|2022-05-11 08:11:00|31.95|31.79|31.97|31.81|31.97|31.81|31.95|31.79|6
1652256670000|2022-05-11 08:11:10|31.99|31.83|31.97|31.81|31.99|31.83|31.95|31.79|4
1652256680000|2022-05-11 08:11:20|31.99|31.83|31.94|31.78|31.99|31.83|31.94|31.78|36
1652256690000|2022-05-11 08:11:30|31.96|31.8|31.94|31.78|31.98|31.82|31.94|31.78|13
1652256700000|2022-05-11 08:11:40|31.96|31.8|31.94|31.78|31.96|31.8|31.94|31.78|1
1652256710000|2022-05-11 08:11:50|31.98|31.82|31.99|31.83|31.99|31.83|31.98|31.82|1
1652256720000|2022-05-11 08:12:00|||||||||9
1652256740000|2022-05-11 08:12:20|31.98|31.82|31.98|31.82|31.98|31.82|31.96|31.8|0
1652256750000|2022-05-11 08:12:30|31.96|31.8|31.98|31.82|31.98|31.82|31.96|31.8|1
1652256760000|2022-05-11 08:12:40|31.96|31.8|31.99|31.83|31.99|31.83|31.96|31.8|3
1652256770000|2022-05-11 08:12:50|31.96|31.8|31.99|31.83|31.99|31.83|31.96|31.8|2
1652256780000|2022-05-11 08:13:00|31.98|31.82|31.98|31.82|31.98|31.82|31.98|31.82|0
1652256790000|2022-05-11 08:13:10|31.96|31.8|31.99|31.83|31.99|31.83|31.96|31.8|2
1652256800000|2022-05-11 08:13:20|31.98|31.82|31.94|31.78|31.98|31.82|31.94|31.78|1
1652256840000|2022-05-11 08:14:00|31.96|31.8|31.94|31.78|31.96|31.8|31.94|31.78|1
1652256850000|2022-05-11 08:14:10|||||||||1
1652256970000|2022-05-11 08:16:10|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|3
1652256980000|2022-05-11 08:16:20|31.94|31.78|31.96|31.8|31.96|31.8|31.94|31.78|0
1652256990000|2022-05-11 08:16:30|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|0
1652257010000|2022-05-11 08:16:50|31.96|31.8|31.96|31.8|31.96|31.8|31.94|31.78|0
1652257020000|2022-05-11 08:17:00|31.94|31.78|31.94|31.78|31.96|31.8|31.94|31.78|0
1652257030000|2022-05-11 08:17:10|31.93|31.77|31.93|31.77|31.93|31.77|31.93|31.77|0
1652257040000|2022-05-11 08:17:20|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|28
1652257050000|2022-05-11 08:17:30|31.96|31.8|31.96|31.8|31.96|31.8|31.94|31.78|8
1652257060000|2022-05-11 08:17:40|31.94|31.78|31.93|31.77|31.94|31.78|31.93|31.77|10
1652257070000|2022-05-11 08:17:50|||||||||1
1652257100000|2022-05-11 08:18:20|31.94|31.78|31.93|31.77|31.94|31.78|31.93|31.77|1
1652257110000|2022-05-11 08:18:30|31.98|31.82|31.98|31.82|31.98|31.82|31.98|31.82|4
1652257120000|2022-05-11 08:18:40|||||||||1
1652257130000|2022-05-11 08:18:50|||||||||2
1652257150000|2022-05-11 08:19:10|31.93|31.77|31.98|31.82|31.98|31.82|31.93|31.77|19
1652257210000|2022-05-11 08:20:10|31.96|31.8|31.93|31.77|31.96|31.8|31.93|31.77|2
1652257240000|2022-05-11 08:20:40|||||||||1
1652257250000|2022-05-11 08:20:50|31.95|31.79|31.93|31.77|31.96|31.8|31.93|31.77|0
1652257260000|2022-05-11 08:21:00|31.95|31.79|31.93|31.77|31.96|31.8|31.93|31.77|2
1652257270000|2022-05-11 08:21:10|31.94|31.78|31.96|31.8|31.96|31.8|31.94|31.78|0
1652257280000|2022-05-11 08:21:20|31.98|31.82|31.95|31.79|31.98|31.82|31.94|31.78|0
1652257290000|2022-05-11 08:21:30|31.96|31.8|31.98|31.82|31.98|31.82|31.96|31.8|0
1652257300000|2022-05-11 08:21:40|31.96|31.8|31.98|31.82|31.98|31.82|31.96|31.8|0
1652257330000|2022-05-11 08:22:10|||||||||1
1652257340000|2022-05-11 08:22:20|31.96|31.8|31.93|31.77|31.96|31.8|31.93|31.77|3
1652257350000|2022-05-11 08:22:30|31.92|31.76|31.93|31.77|31.93|31.77|31.9|31.74|48
1652257370000|2022-05-11 08:22:50|31.92|31.76|31.93|31.77|31.93|31.77|31.92|31.76|2
1652257380000|2022-05-11 08:23:00|31.92|31.76|31.92|31.76|31.92|31.76|31.88|31.72|10
1652257390000|2022-05-11 08:23:10|31.88|31.72|31.88|31.72|31.9|31.74|31.87|31.71|46
1652257400000|2022-05-11 08:23:20|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|0
1652257410000|2022-05-11 08:23:30|||||||||4
1652257430000|2022-05-11 08:23:50|||||||||13
1652257620000|2022-05-11 08:27:00|31.88|31.72|31.87|31.71|31.88|31.72|31.87|31.71|21
1652257630000|2022-05-11 08:27:10|||||||||5
1652257650000|2022-05-11 08:27:30|||||||||2
1652257690000|2022-05-11 08:28:10|31.9|31.74|31.92|31.76|31.92|31.76|31.87|31.71|24
1652257700000|2022-05-11 08:28:20|31.87|31.71|31.92|31.76|31.92|31.76|31.87|31.71|12
1652257710000|2022-05-11 08:28:30|31.89|31.73|31.92|31.76|31.92|31.76|31.89|31.73|1
1652257720000|2022-05-11 08:28:40|31.89|31.73|31.92|31.76|31.92|31.76|31.89|31.73|5
1652257740000|2022-05-11 08:29:00|||||||||2
1652257780000|2022-05-11 08:29:40|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|3
1652257790000|2022-05-11 08:29:50|31.86|31.7|31.87|31.71|31.87|31.71|31.86|31.7|2
1652400000000|2022-05-13 00:00:00|31.24|31.08|31.25|31.09|31.25|31.09|31.24|31.08|8
1652400010000|2022-05-13 00:00:10|31.24|31.08|31.24|31.08|31.24|31.08|31.24|31.08|1
1652400020000|2022-05-13 00:00:20|31.2|31.04|31.2|31.04|31.24|31.08|31.2|31.04|24
1652400030000|2022-05-13 00:00:30|31.24|31.08|31.24|31.08|31.24|31.08|31.24|31.08|4
1652400060000|2022-05-13 00:01:00|31.22|31.06|31.24|31.08|31.24|31.08|31.22|31.06|0
1652400070000|2022-05-13 00:01:10|31.22|31.06|31.24|31.08|31.24|31.08|31.22|31.06|3
1652400080000|2022-05-13 00:01:20|31.2|31.04|31.24|31.08|31.24|31.08|31.2|31.04|0
1652400120000|2022-05-13 00:02:00|31.22|31.06|31.22|31.06|31.22|31.06|31.22|31.06|0
1652400130000|2022-05-13 00:02:10|31.2|31.04|31.24|31.08|31.24|31.08|31.2|31.04|0
1652400140000|2022-05-13 00:02:20|31.22|31.06|31.22|31.06|31.22|31.06|31.22|31.06|0
1652400150000|2022-05-13 00:02:30|31.24|31.08|31.24|31.08|31.24|31.08|31.24|31.08|0
1652400160000|2022-05-13 00:02:40|31.22|31.06|31.24|31.08|31.24|31.08|31.22|31.06|0
1652400170000|2022-05-13 00:02:50|31.22|31.06|31.24|31.08|31.24|31.08|31.2|31.04|1
1652400190000|2022-05-13 00:03:10|||||||||1
1652400210000|2022-05-13 00:03:30|31.2|31.04|31.2|31.04|31.2|31.04|31.2|31.04|0
1652400220000|2022-05-13 00:03:40|31.22|31.06|31.2|31.04|31.24|31.08|31.2|31.04|2
1652400230000|2022-05-13 00:03:50|31.24|31.08|31.24|31.08|31.24|31.08|31.22|31.06|7
1652400240000|2022-05-13 00:04:00|31.22|31.06|31.22|31.06|31.24|31.08|31.22|31.06|0
1652400250000|2022-05-13 00:04:10|31.2|31.04|31.19|31.03|31.2|31.04|31.19|31.03|0
1652400280000|2022-05-13 00:04:40|||||||||1
1652400290000|2022-05-13 00:04:50|31.14|30.98|31.14|30.98|31.14|30.98|31.14|30.98|1
1652400300000|2022-05-13 00:05:00|31.19|31.03|31.16|31|31.19|31.03|31.16|31|2
1652400310000|2022-05-13 00:05:10|31.18|31.02|31.19|31.03|31.19|31.03|31.18|31.02|0
1652400390000|2022-05-13 00:06:30|||||||||1
1652400420000|2022-05-13 00:07:00|||||||||1
1652400500000|2022-05-13 00:08:20|31.2|31.04|31.19|31.03|31.2|31.04|31.19|31.03|0
1652400510000|2022-05-13 00:08:30|31.2|31.04|31.19|31.03|31.2|31.04|31.19|31.03|0
1652400600000|2022-05-13 00:10:00|31.2|31.04|31.2|31.04|31.2|31.04|31.2|31.04|0
1652400610000|2022-05-13 00:10:10|31.22|31.06|31.25|31.09|31.25|31.09|31.2|31.04|10
1652400620000|2022-05-13 00:10:20|31.24|31.08|31.24|31.08|31.25|31.09|31.24|31.08|0
1652400630000|2022-05-13 00:10:30|31.25|31.09|31.25|31.09|31.25|31.09|31.25|31.09|0
1652400640000|2022-05-13 00:10:40|31.24|31.08|31.24|31.08|31.24|31.08|31.22|31.06|0
1652400660000|2022-05-13 00:11:00|31.2|31.04|31.24|31.08|31.24|31.08|31.2|31.04|1
1652400670000|2022-05-13 00:11:10|31.2|31.04|31.19|31.03|31.24|31.08|31.19|31.03|0
1652400710000|2022-05-13 00:11:50|||||||||2
1652400790000|2022-05-13 00:13:10|31.2|31.04|31.19|31.03|31.22|31.06|31.19|31.03|3
1652400800000|2022-05-13 00:13:20|31.2|31.04|31.2|31.04|31.2|31.04|31.2|31.04|0
1652400810000|2022-05-13 00:13:30|31.19|31.03|31.2|31.04|31.2|31.04|31.19|31.03|0
1652400820000|2022-05-13 00:13:40|31.19|31.03|31.19|31.03|31.19|31.03|31.16|31|3
1652400840000|2022-05-13 00:14:00|31.2|31.04|31.19|31.03|31.22|31.06|31.19|31.03|2
1652400850000|2022-05-13 00:14:10|||||||||1
1652400960000|2022-05-13 00:16:00|31.14|30.98|31.19|31.03|31.19|31.03|31.14|30.98|5
1652400970000|2022-05-13 00:16:10|31.16|31|31.14|30.98|31.16|31|31.14|30.98|8
1652401060000|2022-05-13 00:17:40|||||||||2
1652401070000|2022-05-13 00:17:50|31.16|31|31.14|30.98|31.16|31|31.14|30.98|0
1652401080000|2022-05-13 00:18:00|31.16|31|31.14|30.98|31.16|31|31.14|30.98|1
1652401220000|2022-05-13 00:20:20|31.13|30.97|31.13|30.97|31.13|30.97|31.13|30.97|0
1652401280000|2022-05-13 00:21:20|31.14|30.98|31.14|30.98|31.14|30.98|31.14|30.98|0
1652401290000|2022-05-13 00:21:30|31.13|30.97|31.13|30.97|31.13|30.97|31.13|30.97|0
1652401300000|2022-05-13 00:21:40|31.14|30.98|31.14|30.98|31.14|30.98|31.13|30.97|0
1652401310000|2022-05-13 00:21:50|31.13|30.97|31.14|30.98|31.14|30.98|31.13|30.97|0
1652401320000|2022-05-13 00:22:00|31.13|30.97|31.14|30.98|31.14|30.98|31.13|30.97|0
1652401340000|2022-05-13 00:22:20|31.13|30.97|31.13|30.97|31.13|30.97|31.13|30.97|0
1652401350000|2022-05-13 00:22:30|31.14|30.98|31.13|30.97|31.14|30.98|31.13|30.97|0
1652401370000|2022-05-13 00:22:50|31.14|30.98|31.14|30.98|31.14|30.98|31.14|30.98|0
1652401380000|2022-05-13 00:23:00|31.13|30.97|31.13|30.97|31.14|30.98|31.13|30.97|0
1652401430000|2022-05-13 00:23:50|31.09|30.93|31.13|30.97|31.13|30.97|31.09|30.93|16
1652401440000|2022-05-13 00:24:00|31.11|30.95|31.11|30.95|31.11|30.95|31.11|30.95|2
1652401450000|2022-05-13 00:24:10|31.13|30.97|31.13|30.97|31.13|30.97|31.09|30.93|2
1652401460000|2022-05-13 00:24:20|31.11|30.95|31.13|30.97|31.13|30.97|31.11|30.95|1
1652401470000|2022-05-13 00:24:30|31.11|30.95|31.09|30.93|31.11|30.95|31.08|30.92|0
1652401480000|2022-05-13 00:24:40|31.08|30.92|31.08|30.92|31.09|30.93|31.08|30.92|0
1652401490000|2022-05-13 00:24:50|||||||||12
1652401560000|2022-05-13 00:26:00|31.09|30.93|31.09|30.93|31.09|30.93|31.09|30.93|3
1652401570000|2022-05-13 00:26:10|31.08|30.92|31.08|30.92|31.08|30.92|31.08|30.92|0
1652401590000|2022-05-13 00:26:30|||||||||1
1652401690000|2022-05-13 00:28:10|||||||||1
1652401700000|2022-05-13 00:28:20|||||||||6
1652401710000|2022-05-13 00:28:30|||||||||13
1652401770000|2022-05-13 00:29:30|||||||||1
1652401800000|2022-05-13 00:30:00|31.03|30.87|31.03|30.87|31.06|30.9|31.03|30.87|7
1652401880000|2022-05-13 00:31:20|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|25
1652401900000|2022-05-13 00:31:40|31.01|30.85|31.03|30.87|31.03|30.87|31.01|30.85|2
1652401910000|2022-05-13 00:31:50|31.01|30.85|30.98|30.82|31.03|30.87|30.98|30.82|9
1652401920000|2022-05-13 00:32:00|31.01|30.85|31.01|30.85|31.01|30.85|30.98|30.82|11
1652401940000|2022-05-13 00:32:20|30.98|30.82|31.01|30.85|31.03|30.87|30.98|30.82|1
1652401950000|2022-05-13 00:32:30|31.03|30.87|31.01|30.85|31.03|30.87|31.01|30.85|0
1652401960000|2022-05-13 00:32:40|30.98|30.82|31.01|30.85|31.01|30.85|30.98|30.82|2
1652401970000|2022-05-13 00:32:50|30.98|30.82|31.01|30.85|31.01|30.85|30.98|30.82|0
1652401980000|2022-05-13 00:33:00|31.03|30.87|31.01|30.85|31.03|30.87|31.01|30.85|1
1652401990000|2022-05-13 00:33:10|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|0
1652402000000|2022-05-13 00:33:20|31.01|30.85|31.01|30.85|31.01|30.85|31.01|30.85|0
1652402020000|2022-05-13 00:33:40|31.03|30.87|31.01|30.85|31.03|30.87|31.01|30.85|0
1652402040000|2022-05-13 00:34:00|31.03|30.87|31.01|30.85|31.03|30.87|31.01|30.85|0
1652402130000|2022-05-13 00:35:30|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|0
1652402210000|2022-05-13 00:36:50|||||||||1
1652402280000|2022-05-13 00:38:00|||||||||1
1652402290000|2022-05-13 00:38:10|||||||||1
1652402370000|2022-05-13 00:39:30|||||||||1
1652402380000|2022-05-13 00:39:40|31.01|30.85|30.98|30.82|31.01|30.85|30.98|30.82|0
1652402390000|2022-05-13 00:39:50|31.01|30.85|30.98|30.82|31.01|30.85|30.98|30.82|0
1652402400000|2022-05-13 00:40:00|31.01|30.85|30.98|30.82|31.01|30.85|30.98|30.82|0
1652402480000|2022-05-13 00:41:20|31.01|30.85|30.98|30.82|31.01|30.85|30.98|30.82|3
1652402550000|2022-05-13 00:42:30|31.01|30.85|30.98|30.82|31.01|30.85|30.98|30.82|0
1652402560000|2022-05-13 00:42:40|31.01|30.85|31.01|30.85|31.01|30.85|30.98|30.82|1
1652402570000|2022-05-13 00:42:50|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|0
1652402600000|2022-05-13 00:43:20|31.01|30.85|31.03|30.87|31.03|30.87|31.01|30.85|0
1652402610000|2022-05-13 00:43:30|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|0
1652402700000|2022-05-13 00:45:00|31.01|30.85|30.98|30.82|31.01|30.85|30.98|30.82|2
1652402750000|2022-05-13 00:45:50|31.01|30.85|30.98|30.82|31.01|30.85|30.98|30.82|0
1652402780000|2022-05-13 00:46:20|31.01|30.85|30.98|30.82|31.01|30.85|30.98|30.82|0
1652402880000|2022-05-13 00:48:00|31.01|30.85|31.01|30.85|31.01|30.85|31.01|30.85|1
1652402890000|2022-05-13 00:48:10|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|0
1652402900000|2022-05-13 00:48:20|31.01|30.85|30.98|30.82|31.01|30.85|30.98|30.82|0
1652403140000|2022-05-13 00:52:20|||||||||1
1652403190000|2022-05-13 00:53:10|||||||||1
1652403200000|2022-05-13 00:53:20|||||||||1
1652403220000|2022-05-13 00:53:40|||||||||1
1652403240000|2022-05-13 00:54:00|||||||||1
1652403420000|2022-05-13 00:57:00|||||||||1
1652403830000|2022-05-13 01:03:50|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|4
1652403840000|2022-05-13 01:04:00|31.01|30.85|30.98|30.82|31.01|30.85|30.98|30.82|0
1652403850000|2022-05-13 01:04:10|31.01|30.85|30.98|30.82|31.01|30.85|30.98|30.82|0
1652403900000|2022-05-13 01:05:00|||||||||2
1652403990000|2022-05-13 01:06:30|||||||||1
1652404040000|2022-05-13 01:07:20|||||||||3
1652404220000|2022-05-13 01:10:20|||||||||1
1652404240000|2022-05-13 01:10:40|||||||||2
1652404510000|2022-05-13 01:15:10|||||||||22
1652404530000|2022-05-13 01:15:30|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|4
1652404580000|2022-05-13 01:16:20|||||||||33
1652404600000|2022-05-13 01:16:40|||||||||1
1652404610000|2022-05-13 01:16:50|||||||||2
1652404640000|2022-05-13 01:17:20|||||||||1
1652404680000|2022-05-13 01:18:00|30.91|30.75|30.93|30.77|30.93|30.77|30.88|30.72|13
1652404690000|2022-05-13 01:18:10|30.91|30.75|30.93|30.77|30.93|30.77|30.91|30.75|1
1652404750000|2022-05-13 01:19:10|30.88|30.72|30.91|30.75|30.91|30.75|30.88|30.72|3
1652404760000|2022-05-13 01:19:20|30.88|30.72|30.88|30.72|30.88|30.72|30.88|30.72|9
1652404830000|2022-05-13 01:20:30|||||||||3
1652404860000|2022-05-13 01:21:00|30.83|30.67|30.83|30.67|30.83|30.67|30.83|30.67|3
1652404870000|2022-05-13 01:21:10|30.88|30.72|30.87|30.71|30.88|30.72|30.87|30.71|14
1652404880000|2022-05-13 01:21:20|30.85|30.69|30.85|30.69|30.88|30.72|30.83|30.67|3
1652404890000|2022-05-13 01:21:30|30.87|30.71|30.85|30.69|30.88|30.72|30.85|30.69|0
1652404900000|2022-05-13 01:21:40|30.87|30.71|30.85|30.69|30.87|30.71|30.85|30.69|0
1652404910000|2022-05-13 01:21:50|30.83|30.67|30.83|30.67|30.83|30.67|30.83|30.67|0
1652404920000|2022-05-13 01:22:00|30.85|30.69|30.83|30.67|30.85|30.69|30.83|30.67|0
1652404930000|2022-05-13 01:22:10|30.85|30.69|30.88|30.72|30.88|30.72|30.85|30.69|1
1652404940000|2022-05-13 01:22:20|30.87|30.71|30.87|30.71|30.87|30.71|30.87|30.71|1
1652404990000|2022-05-13 01:23:10|30.88|30.72|30.87|30.71|30.88|30.72|30.87|30.71|0
1652405000000|2022-05-13 01:23:20|30.83|30.67|30.85|30.69|30.85|30.69|30.83|30.67|4
1652405010000|2022-05-13 01:23:30|30.83|30.67|30.83|30.67|30.83|30.67|30.83|30.67|0
1652405020000|2022-05-13 01:23:40|30.85|30.69|30.83|30.67|30.85|30.69|30.83|30.67|1
1652405040000|2022-05-13 01:24:00|30.85|30.69|30.83|30.67|30.85|30.69|30.83|30.67|3
1652405120000|2022-05-13 01:25:20|||||||||1
1652405160000|2022-05-13 01:26:00|||||||||1
1652405170000|2022-05-13 01:26:10|||||||||1
1652405500000|2022-05-13 01:31:40|30.88|30.72|30.88|30.72|30.88|30.72|30.88|30.72|1
1652405510000|2022-05-13 01:31:50|||||||||1
1652405630000|2022-05-13 01:33:50|30.86|30.7|30.88|30.72|30.88|30.72|30.86|30.7|0
1652405780000|2022-05-13 01:36:20|||||||||5
1652405830000|2022-05-13 01:37:10|30.93|30.77|30.91|30.75|30.93|30.77|30.88|30.72|2
1652405840000|2022-05-13 01:37:20|30.88|30.72|30.88|30.72|30.91|30.75|30.88|30.72|0
1652405880000|2022-05-13 01:38:00|30.91|30.75|30.93|30.77|30.93|30.77|30.88|30.72|0
1652405900000|2022-05-13 01:38:20|||||||||5
1652405920000|2022-05-13 01:38:40|30.96|30.8|30.96|30.8|30.96|30.8|30.96|30.8|5
1652405930000|2022-05-13 01:38:50|30.98|30.82|30.96|30.8|30.98|30.82|30.93|30.77|2
1652405940000|2022-05-13 01:39:00|30.93|30.77|30.98|30.82|30.98|30.82|30.93|30.77|0
1652405950000|2022-05-13 01:39:10|30.96|30.8|30.93|30.77|30.98|30.82|30.93|30.77|1
1652405960000|2022-05-13 01:39:20|30.96|30.8|30.96|30.8|30.96|30.8|30.96|30.8|2
1652405970000|2022-05-13 01:39:30|30.98|30.82|30.96|30.8|30.98|30.82|30.96|30.8|1
1652405980000|2022-05-13 01:39:40|30.93|30.77|30.96|30.8|30.96|30.8|30.93|30.77|1
1652405990000|2022-05-13 01:39:50|30.98|30.82|30.93|30.77|30.98|30.82|30.93|30.77|0
1652406000000|2022-05-13 01:40:00|30.96|30.8|30.98|30.82|30.98|30.82|30.93|30.77|0
1652406010000|2022-05-13 01:40:10|30.96|30.8|30.96|30.8|30.96|30.8|30.93|30.77|1
1652406020000|2022-05-13 01:40:20|30.93|30.77|30.93|30.77|30.96|30.8|30.93|30.77|0
1652406030000|2022-05-13 01:40:30|30.96|30.8|30.93|30.77|30.96|30.8|30.93|30.77|0
1652406150000|2022-05-13 01:42:30|30.91|30.75|30.93|30.77|30.93|30.77|30.91|30.75|0
1652406230000|2022-05-13 01:43:50|30.96|30.8|30.96|30.8|30.96|30.8|30.96|30.8|1
1652406250000|2022-05-13 01:44:10|30.98|30.82|30.96|30.8|30.98|30.82|30.96|30.8|1
1652406260000|2022-05-13 01:44:20|30.98|30.82|30.98|30.82|30.98|30.82|30.96|30.8|0
1652406270000|2022-05-13 01:44:30|30.96|30.8|30.98|30.82|30.98|30.82|30.96|30.8|0
1652406320000|2022-05-13 01:45:20|30.93|30.77|30.93|30.77|30.96|30.8|30.93|30.77|5
1652406330000|2022-05-13 01:45:30|30.96|30.8|30.93|30.77|30.98|30.82|30.93|30.77|5
1652406430000|2022-05-13 01:47:10|30.95|30.79|30.93|30.77|30.96|30.8|30.93|30.77|2
1652406440000|2022-05-13 01:47:20|30.96|30.8|30.98|30.82|30.98|30.82|30.96|30.8|1
1652406450000|2022-05-13 01:47:30|30.96|30.8|30.98|30.82|30.98|30.82|30.96|30.8|0
1652406460000|2022-05-13 01:47:40|||||||||4
1652406490000|2022-05-13 01:48:10|||||||||1
1652406530000|2022-05-13 01:48:50|30.96|30.8|30.93|30.77|30.96|30.8|30.93|30.77|1
1652406540000|2022-05-13 01:49:00|30.96|30.8|30.98|30.82|30.98|30.82|30.96|30.8|0
1652406570000|2022-05-13 01:49:30|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|2
1652406610000|2022-05-13 01:50:10|30.98|30.82|30.96|30.8|30.98|30.82|30.96|30.8|2
1652406620000|2022-05-13 01:50:20|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|0
1652406640000|2022-05-13 01:50:40|30.96|30.8|30.96|30.8|30.96|30.8|30.93|30.77|7
1652406650000|2022-05-13 01:50:50|30.98|30.82|30.98|30.82|30.98|30.82|30.96|30.8|0
1652406660000|2022-05-13 01:51:00|30.96|30.8|30.93|30.77|30.96|30.8|30.93|30.77|0
1652406670000|2022-05-13 01:51:10|30.96|30.8|30.98|30.82|30.98|30.82|30.96|30.8|0
1652406680000|2022-05-13 01:51:20|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|0
1652406720000|2022-05-13 01:52:00|30.96|30.8|30.93|30.77|30.96|30.8|30.93|30.77|0
1652406740000|2022-05-13 01:52:20|30.96|30.8|30.93|30.77|30.96|30.8|30.93|30.77|6
1652406820000|2022-05-13 01:53:40|||||||||5
1652406830000|2022-05-13 01:53:50|30.92|30.76|30.93|30.77|30.93|30.77|30.92|30.76|1
1652406840000|2022-05-13 01:54:00|30.92|30.76|30.92|30.76|30.92|30.76|30.92|30.76|0
1652406850000|2022-05-13 01:54:10|30.93|30.77|30.93|30.77|30.93|30.77|30.92|30.76|0
1652406860000|2022-05-13 01:54:20|||||||||11
1652406910000|2022-05-13 01:55:10|||||||||1
1652407210000|2022-05-13 02:00:10|||||||||1
1652407240000|2022-05-13 02:00:40|30.92|30.76|30.92|30.76|30.93|30.77|30.92|30.76|1
1652407250000|2022-05-13 02:00:50|30.93|30.77|30.88|30.72|30.93|30.77|30.88|30.72|13
1652407260000|2022-05-13 02:01:00|30.92|30.76|30.92|30.76|30.92|30.76|30.92|30.76|6
1652407280000|2022-05-13 02:01:20|30.9|30.74|30.92|30.76|30.92|30.76|30.9|30.74|2
1652407290000|2022-05-13 02:01:30|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|0
1652407340000|2022-05-13 02:02:20|30.92|30.76|30.93|30.77|30.93|30.77|30.92|30.76|0
1652407350000|2022-05-13 02:02:30|30.92|30.76|30.93|30.77|30.93|30.77|30.92|30.76|0
1652407360000|2022-05-13 02:02:40|30.88|30.72|30.9|30.74|30.92|30.76|30.88|30.72|6
1652407370000|2022-05-13 02:02:50|30.92|30.76|30.92|30.76|30.92|30.76|30.9|30.74|0
1652407380000|2022-05-13 02:03:00|30.9|30.74|30.9|30.74|30.92|30.76|30.9|30.74|0
1652407390000|2022-05-13 02:03:10|30.88|30.72|30.92|30.76|30.92|30.76|30.88|30.72|1
1652407410000|2022-05-13 02:03:30|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|0
1652407420000|2022-05-13 02:03:40|30.92|30.76|30.92|30.76|30.92|30.76|30.92|30.76|0
1652407440000|2022-05-13 02:04:00|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|0
1652407450000|2022-05-13 02:04:10|||||||||7
1652407550000|2022-05-13 02:05:50|||||||||1
1652407760000|2022-05-13 02:09:20|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|19
1652407770000|2022-05-13 02:09:30|30.96|30.8|30.96|30.8|30.96|30.8|30.93|30.77|1
1652407780000|2022-05-13 02:09:40|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|0
1652407840000|2022-05-13 02:10:40|30.96|30.8|30.93|30.77|30.96|30.8|30.93|30.77|0
1652407910000|2022-05-13 02:11:50|30.98|30.82|30.98|30.82|30.98|30.82|30.96|30.8|8
1652407930000|2022-05-13 02:12:10|30.96|30.8|30.96|30.8|30.98|30.82|30.96|30.8|0
1652407940000|2022-05-13 02:12:20|30.93|30.77|30.93|30.77|30.96|30.8|30.93|30.77|0
1652407950000|2022-05-13 02:12:30|30.96|30.8|30.96|30.8|30.96|30.8|30.93|30.77|1
1652407960000|2022-05-13 02:12:40|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|0
1652407970000|2022-05-13 02:12:50|30.96|30.8|30.98|30.82|30.98|30.82|30.93|30.77|1
1652407980000|2022-05-13 02:13:00|30.96|30.8|30.96|30.8|30.96|30.8|30.96|30.8|0
1652408000000|2022-05-13 02:13:20|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|0
1652408020000|2022-05-13 02:13:40|30.96|30.8|30.96|30.8|30.96|30.8|30.96|30.8|0
1652408030000|2022-05-13 02:13:50|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|0
1652408040000|2022-05-13 02:14:00|30.96|30.8|30.93|30.77|30.96|30.8|30.93|30.77|0
1652408100000|2022-05-13 02:15:00|30.96|30.8|30.93|30.77|30.96|30.8|30.93|30.77|0
1652408110000|2022-05-13 02:15:10|30.96|30.8|30.96|30.8|30.96|30.8|30.93|30.77|0
1652408120000|2022-05-13 02:15:20|30.98|30.82|30.98|30.82|30.98|30.82|30.96|30.8|7
1652408130000|2022-05-13 02:15:30|30.96|30.8|30.98|30.82|30.98|30.82|30.96|30.8|0
1652408140000|2022-05-13 02:15:40|30.96|30.8|30.93|30.77|30.96|30.8|30.93|30.77|3
1652408200000|2022-05-13 02:16:40|||||||||1
1652408370000|2022-05-13 02:19:30|||||||||1
1652408430000|2022-05-13 02:20:30|||||||||1
1652408620000|2022-05-13 02:23:40|||||||||19
1652408630000|2022-05-13 02:23:50|||||||||1
1652409070000|2022-05-13 02:31:10|30.88|30.72|30.88|30.72|30.88|30.72|30.88|30.72|1
1652409080000|2022-05-13 02:31:20|30.9|30.74|30.91|30.75|30.91|30.75|30.9|30.74|0
1652409090000|2022-05-13 02:31:30|30.93|30.77|30.91|30.75|30.93|30.77|30.91|30.75|0
1652409100000|2022-05-13 02:31:40|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|0
1652409240000|2022-05-13 02:34:00|30.91|30.75|30.93|30.77|30.93|30.77|30.91|30.75|1
1652409250000|2022-05-13 02:34:10|30.91|30.75|30.93|30.77|30.93|30.77|30.91|30.75|0
1652409260000|2022-05-13 02:34:20|30.91|30.75|30.91|30.75|30.91|30.75|30.91|30.75|0
1652409270000|2022-05-13 02:34:30|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|0
1652409290000|2022-05-13 02:34:50|30.91|30.75|30.91|30.75|30.91|30.75|30.91|30.75|0
1652409310000|2022-05-13 02:35:10|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|0
1652409320000|2022-05-13 02:35:20|||||||||1
1652409330000|2022-05-13 02:35:30|30.91|30.75|30.93|30.77|30.93|30.77|30.91|30.75|1
1652409350000|2022-05-13 02:35:50|30.91|30.75|30.91|30.75|30.91|30.75|30.91|30.75|0
1652409360000|2022-05-13 02:36:00|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|0
1652409410000|2022-05-13 02:36:50|30.91|30.75|30.93|30.77|30.93|30.77|30.91|30.75|1
1652409420000|2022-05-13 02:37:00|30.91|30.75|30.91|30.75|30.91|30.75|30.88|30.72|5
1652409430000|2022-05-13 02:37:10|30.88|30.72|30.91|30.75|30.93|30.77|30.88|30.72|1
1652409440000|2022-05-13 02:37:20|30.88|30.72|30.88|30.72|30.88|30.72|30.88|30.72|0
1652409450000|2022-05-13 02:37:30|30.91|30.75|30.91|30.75|30.91|30.75|30.91|30.75|0
1652409460000|2022-05-13 02:37:40|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|4
1652409540000|2022-05-13 02:39:00|30.98|30.82|30.96|30.8|30.98|30.82|30.96|30.8|8
1652409550000|2022-05-13 02:39:10|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|0
1652409950000|2022-05-13 02:45:50|30.91|30.75|30.93|30.77|30.93|30.77|30.91|30.75|0
1652409980000|2022-05-13 02:46:20|30.91|30.75|30.93|30.77|30.93|30.77|30.91|30.75|0
1652411030000|2022-05-13 03:03:50|||||||||17
1652411040000|2022-05-13 03:04:00|||||||||1
1652411160000|2022-05-13 03:06:00|30.91|30.75|30.91|30.75|30.91|30.75|30.91|30.75|0
1652411180000|2022-05-13 03:06:20|30.88|30.72|30.88|30.72|30.88|30.72|30.88|30.72|2
1652411210000|2022-05-13 03:06:50|||||||||1
1652411230000|2022-05-13 03:07:10|||||||||2
1652411240000|2022-05-13 03:07:20|30.86|30.7|30.88|30.72|30.88|30.72|30.86|30.7|0
1652411250000|2022-05-13 03:07:30|30.86|30.7|30.86|30.7|30.86|30.7|30.86|30.7|2
1652411260000|2022-05-13 03:07:40|30.83|30.67|30.83|30.67|30.83|30.67|30.83|30.67|0
1652411280000|2022-05-13 03:08:00|||||||||1
1652411290000|2022-05-13 03:08:10|30.86|30.7|30.86|30.7|30.86|30.7|30.86|30.7|2
1652411300000|2022-05-13 03:08:20|30.88|30.72|30.86|30.7|30.88|30.72|30.86|30.7|1
1652411310000|2022-05-13 03:08:30|30.83|30.67|30.83|30.67|30.83|30.67|30.83|30.67|0
1652411320000|2022-05-13 03:08:40|30.86|30.7|30.83|30.67|30.86|30.7|30.83|30.67|0
1652411400000|2022-05-13 03:10:00|30.84|30.68|30.84|30.68|30.84|30.68|30.84|30.68|0
1652411430000|2022-05-13 03:10:30|30.86|30.7|30.86|30.7|30.86|30.7|30.84|30.68|1
1652411440000|2022-05-13 03:10:40|30.88|30.72|30.84|30.68|30.88|30.72|30.83|30.67|3
1652411450000|2022-05-13 03:10:50|30.86|30.7|30.84|30.68|30.86|30.7|30.84|30.68|0
1652411460000|2022-05-13 03:11:00|30.83|30.67|30.83|30.67|30.83|30.67|30.83|30.67|0
1652411470000|2022-05-13 03:11:10|30.84|30.68|30.84|30.68|30.84|30.68|30.83|30.67|0
1652411480000|2022-05-13 03:11:20|30.83|30.67|30.83|30.67|30.84|30.68|30.83|30.67|0
1652411490000|2022-05-13 03:11:30|30.84|30.68|30.83|30.67|30.84|30.68|30.83|30.67|0
1652411500000|2022-05-13 03:11:40|30.84|30.68|30.84|30.68|30.84|30.68|30.84|30.68|0
1652411510000|2022-05-13 03:11:50|30.86|30.7|30.86|30.7|30.86|30.7|30.86|30.7|1
1652411520000|2022-05-13 03:12:00|30.84|30.68|30.84|30.68|30.84|30.68|30.84|30.68|0
1652411530000|2022-05-13 03:12:10|30.83|30.67|30.83|30.67|30.83|30.67|30.83|30.67|1
1652411540000|2022-05-13 03:12:20|30.84|30.68|30.84|30.68|30.84|30.68|30.84|30.68|0
1652411550000|2022-05-13 03:12:30|30.86|30.7|30.86|30.7|30.86|30.7|30.86|30.7|0
1652411560000|2022-05-13 03:12:40|30.84|30.68|30.84|30.68|30.84|30.68|30.84|30.68|0
1652411590000|2022-05-13 03:13:10|30.83|30.67|30.83|30.67|30.83|30.67|30.83|30.67|0
1652411630000|2022-05-13 03:13:50|||||||||2
1652411780000|2022-05-13 03:16:20|30.8|30.64|30.78|30.62|30.8|30.64|30.78|30.62|9
1652411790000|2022-05-13 03:16:30|||||||||3
1652411810000|2022-05-13 03:16:50|30.73|30.57|30.78|30.62|30.78|30.62|30.73|30.57|22
1652411820000|2022-05-13 03:17:00|30.77|30.61|30.78|30.62|30.78|30.62|30.77|30.61|0
1652411850000|2022-05-13 03:17:30|||||||||5
1652411900000|2022-05-13 03:18:20|30.77|30.61|30.77|30.61|30.77|30.61|30.77|30.61|0
1652411910000|2022-05-13 03:18:30|30.75|30.59|30.78|30.62|30.78|30.62|30.73|30.57|2
1652411940000|2022-05-13 03:19:00|30.77|30.61|30.77|30.61|30.77|30.61|30.77|30.61|0
1652411970000|2022-05-13 03:19:30|30.75|30.59|30.73|30.57|30.75|30.59|30.73|30.57|0
1652411980000|2022-05-13 03:19:40|30.77|30.61|30.77|30.61|30.77|30.61|30.77|30.61|1
1652411990000|2022-05-13 03:19:50|30.75|30.59|30.75|30.59|30.75|30.59|30.73|30.57|0
1652412000000|2022-05-13 03:20:00|30.77|30.61|30.75|30.59|30.77|30.61|30.75|30.59|0
1652412010000|2022-05-13 03:20:10|30.73|30.57|30.75|30.59|30.75|30.59|30.73|30.57|0
1652412020000|2022-05-13 03:20:20|30.77|30.61|30.77|30.61|30.77|30.61|30.77|30.61|0
1652412030000|2022-05-13 03:20:30|30.75|30.59|30.75|30.59|30.75|30.59|30.75|30.59|0
1652412040000|2022-05-13 03:20:40|30.77|30.61|30.77|30.61|30.77|30.61|30.77|30.61|0
1652412060000|2022-05-13 03:21:00|30.75|30.59|30.75|30.59|30.75|30.59|30.75|30.59|0
1652412070000|2022-05-13 03:21:10|30.77|30.61|30.75|30.59|30.77|30.61|30.75|30.59|0
1652412090000|2022-05-13 03:21:30|30.77|30.61|30.77|30.61|30.77|30.61|30.77|30.61|0
1652412120000|2022-05-13 03:22:00|30.75|30.59|30.73|30.57|30.75|30.59|30.73|30.57|2
1652412130000|2022-05-13 03:22:10|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|57
1652412140000|2022-05-13 03:22:20|30.66|30.5|30.67|30.51|30.67|30.51|30.66|30.5|2
1652412150000|2022-05-13 03:22:30|30.66|30.5|30.66|30.5|30.67|30.51|30.66|30.5|0
1652412180000|2022-05-13 03:23:00|30.67|30.51|30.66|30.5|30.67|30.51|30.66|30.5|0
1652412190000|2022-05-13 03:23:10|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1652412200000|2022-05-13 03:23:20|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|0
1652412210000|2022-05-13 03:23:30|30.67|30.51|30.66|30.5|30.67|30.51|30.66|30.5|0
1652412230000|2022-05-13 03:23:50|||||||||5
1652412280000|2022-05-13 03:24:40|||||||||1
1652412300000|2022-05-13 03:25:00|||||||||1
1652412330000|2022-05-13 03:25:30|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|4
1652412370000|2022-05-13 03:26:10|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|1
1652412380000|2022-05-13 03:26:20|30.67|30.51|30.69|30.53|30.69|30.53|30.67|30.51|2
1652412420000|2022-05-13 03:27:00|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1652412440000|2022-05-13 03:27:20|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|0
1652412620000|2022-05-13 03:30:20|||||||||2
1652412630000|2022-05-13 03:30:30|||||||||1
1652412640000|2022-05-13 03:30:40|30.64|30.48|30.66|30.5|30.66|30.5|30.61|30.45|4
1652412650000|2022-05-13 03:30:50|30.64|30.48|30.61|30.45|30.64|30.48|30.59|30.43|6
1652412700000|2022-05-13 03:31:40|30.59|30.43|30.59|30.43|30.59|30.43|30.59|30.43|0
1652412710000|2022-05-13 03:31:50|30.61|30.45|30.61|30.45|30.61|30.45|30.61|30.45|0
1652412720000|2022-05-13 03:32:00|||||||||2
1652412790000|2022-05-13 03:33:10|||||||||1
1652412800000|2022-05-13 03:33:20|30.59|30.43|30.61|30.45|30.61|30.45|30.59|30.43|3
1652412910000|2022-05-13 03:35:10|30.59|30.43|30.61|30.45|30.61|30.45|30.59|30.43|7
1652412960000|2022-05-13 03:36:00|||||||||1
1652413140000|2022-05-13 03:39:00|||||||||1
1652413240000|2022-05-13 03:40:40|||||||||6
1652413340000|2022-05-13 03:42:20|||||||||1
1652413450000|2022-05-13 03:44:10|||||||||1
1652413470000|2022-05-13 03:44:30|||||||||1
1652413560000|2022-05-13 03:46:00|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|1
1652413570000|2022-05-13 03:46:10|30.61|30.45|30.61|30.45|30.61|30.45|30.61|30.45|0
1652413670000|2022-05-13 03:47:50|30.62|30.46|30.64|30.48|30.64|30.48|30.62|30.46|5
1652413680000|2022-05-13 03:48:00|30.62|30.46|30.66|30.5|30.66|30.5|30.62|30.46|3
1652413750000|2022-05-13 03:49:10|30.67|30.51|30.69|30.53|30.71|30.55|30.67|30.51|2
1652413760000|2022-05-13 03:49:20|30.71|30.55|30.67|30.51|30.71|30.55|30.67|30.51|1
1652413770000|2022-05-13 03:49:30|30.66|30.5|30.67|30.51|30.67|30.51|30.66|30.5|0
1652413810000|2022-05-13 03:50:10|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|0
1652413820000|2022-05-13 03:50:20|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1652413860000|2022-05-13 03:51:00|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|0
1652413870000|2022-05-13 03:51:10|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1652413930000|2022-05-13 03:52:10|30.66|30.5|30.67|30.51|30.67|30.51|30.66|30.5|1
1652413960000|2022-05-13 03:52:40|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|2
1652414000000|2022-05-13 03:53:20|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1652414020000|2022-05-13 03:53:40|||||||||2
1652414030000|2022-05-13 03:53:50|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|3
1652414040000|2022-05-13 03:54:00|30.67|30.51|30.71|30.55|30.71|30.55|30.67|30.51|1
1652414080000|2022-05-13 03:54:40|||||||||1
1652414090000|2022-05-13 03:54:50|30.69|30.53|30.71|30.55|30.71|30.55|30.69|30.53|0
1652414100000|2022-05-13 03:55:00|30.69|30.53|30.67|30.51|30.69|30.53|30.67|30.51|0
1652414110000|2022-05-13 03:55:10|30.69|30.53|30.67|30.51|30.69|30.53|30.67|30.51|0
1652414130000|2022-05-13 03:55:30|||||||||5
1652414160000|2022-05-13 03:56:00|30.69|30.53|30.67|30.51|30.69|30.53|30.67|30.51|2
1652414190000|2022-05-13 03:56:30|||||||||1
1652414230000|2022-05-13 03:57:10|30.72|30.56|30.67|30.51|30.72|30.56|30.67|30.51|5
1652414410000|2022-05-13 04:00:10|||||||||7
1652414470000|2022-05-13 04:01:10|30.69|30.53|30.72|30.56|30.72|30.56|30.69|30.53|1
1652414520000|2022-05-13 04:02:00|30.73|30.57|30.72|30.56|30.73|30.57|30.72|30.56|0
1652414550000|2022-05-13 04:02:30|30.7|30.54|30.72|30.56|30.72|30.56|30.7|30.54|0
1652414590000|2022-05-13 04:03:10|||||||||1
1652414680000|2022-05-13 04:04:40|30.73|30.57|30.72|30.56|30.73|30.57|30.72|30.56|0
1652414700000|2022-05-13 04:05:00|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|1
1652414710000|2022-05-13 04:05:10|30.72|30.56|30.72|30.56|30.72|30.56|30.72|30.56|0
1652414760000|2022-05-13 04:06:00|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|2
1652414770000|2022-05-13 04:06:10|30.72|30.56|30.73|30.57|30.73|30.57|30.72|30.56|0
1652414780000|2022-05-13 04:06:20|30.77|30.61|30.77|30.61|30.77|30.61|30.77|30.61|6
1652414790000|2022-05-13 04:06:30|30.75|30.59|30.75|30.59|30.75|30.59|30.75|30.59|1
1652414800000|2022-05-13 04:06:40|30.77|30.61|30.77|30.61|30.77|30.61|30.77|30.61|0
1652414810000|2022-05-13 04:06:50|30.75|30.59|30.75|30.59|30.75|30.59|30.75|30.59|0
1652414820000|2022-05-13 04:07:00|30.77|30.61|30.77|30.61|30.77|30.61|30.75|30.59|0
1652414830000|2022-05-13 04:07:10|30.75|30.59|30.75|30.59|30.75|30.59|30.75|30.59|1
1652414840000|2022-05-13 04:07:20|30.77|30.61|30.75|30.59|30.77|30.61|30.75|30.59|0
1652414860000|2022-05-13 04:07:40|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|0
1652414870000|2022-05-13 04:07:50|30.72|30.56|30.73|30.57|30.73|30.57|30.72|30.56|0
1652414880000|2022-05-13 04:08:00|30.72|30.56|30.72|30.56|30.72|30.56|30.72|30.56|0
1652414940000|2022-05-13 04:09:00|||||||||1
1652415100000|2022-05-13 04:11:40|30.73|30.57|30.77|30.61|30.77|30.61|30.73|30.57|0
1652415120000|2022-05-13 04:12:00|30.78|30.62|30.77|30.61|30.78|30.62|30.77|30.61|0
1652415130000|2022-05-13 04:12:10|30.78|30.62|30.78|30.62|30.78|30.62|30.78|30.62|0
1652415140000|2022-05-13 04:12:20|30.77|30.61|30.77|30.61|30.78|30.62|30.77|30.61|0
1652415150000|2022-05-13 04:12:30|||||||||1
1652415160000|2022-05-13 04:12:40|30.75|30.59|30.77|30.61|30.77|30.61|30.75|30.59|0
1652415170000|2022-05-13 04:12:50|30.75|30.59|30.77|30.61|30.77|30.61|30.75|30.59|0
1652415720000|2022-05-13 04:22:00|||||||||1
1652415760000|2022-05-13 04:22:40|30.75|30.59|30.72|30.56|30.75|30.59|30.72|30.56|0
1652416710000|2022-05-13 04:38:30|||||||||1
1652416780000|2022-05-13 04:39:40|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|1
1652416790000|2022-05-13 04:39:50|30.72|30.56|30.72|30.56|30.72|30.56|30.72|30.56|17
1652416810000|2022-05-13 04:40:10|30.7|30.54|30.69|30.53|30.7|30.54|30.69|30.53|0
1652416820000|2022-05-13 04:40:20|30.72|30.56|30.69|30.53|30.72|30.56|30.69|30.53|0
1652416830000|2022-05-13 04:40:30|30.7|30.54|30.72|30.56|30.72|30.56|30.69|30.53|0
1652416850000|2022-05-13 04:40:50|30.7|30.54|30.7|30.54|30.7|30.54|30.7|30.54|0
1652416860000|2022-05-13 04:41:00|30.69|30.53|30.7|30.54|30.7|30.54|30.69|30.53|0
1652416880000|2022-05-13 04:41:20|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|0
1652416910000|2022-05-13 04:41:50|30.7|30.54|30.72|30.56|30.72|30.56|30.7|30.54|0
1652416960000|2022-05-13 04:42:40|30.7|30.54|30.72|30.56|30.72|30.56|30.69|30.53|0
1652416980000|2022-05-13 04:43:00|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|0
1652416990000|2022-05-13 04:43:10|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1652417000000|2022-05-13 04:43:20|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|1
1652417020000|2022-05-13 04:43:40|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1652417050000|2022-05-13 04:44:10|30.69|30.53|30.72|30.56|30.72|30.56|30.69|30.53|4
1652417090000|2022-05-13 04:44:50|30.69|30.53|30.72|30.56|30.72|30.56|30.69|30.53|0
1652417130000|2022-05-13 04:45:30|30.69|30.53|30.67|30.51|30.69|30.53|30.67|30.51|0
1652417140000|2022-05-13 04:45:40|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|0
1652417150000|2022-05-13 04:45:50|30.72|30.56|30.72|30.56|30.72|30.56|30.72|30.56|0
1652417160000|2022-05-13 04:46:00|30.69|30.53|30.67|30.51|30.69|30.53|30.67|30.51|0
1652417170000|2022-05-13 04:46:10|||||||||1
1652417190000|2022-05-13 04:46:30|||||||||1
1652417310000|2022-05-13 04:48:30|||||||||2
1652417480000|2022-05-13 04:51:20|30.64|30.48|30.67|30.51|30.67|30.51|30.64|30.48|2
1652417500000|2022-05-13 04:51:40|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|0
1652417510000|2022-05-13 04:51:50|30.67|30.51|30.62|30.46|30.67|30.51|30.62|30.46|1
1652417520000|2022-05-13 04:52:00|30.67|30.51|30.64|30.48|30.67|30.51|30.64|30.48|2
1652417530000|2022-05-13 04:52:10|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1652417610000|2022-05-13 04:53:30|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|0
1652417620000|2022-05-13 04:53:40|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|0
1652417640000|2022-05-13 04:54:00|30.64|30.48|30.64|30.48|30.67|30.51|30.62|30.46|0
1652417650000|2022-05-13 04:54:10|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1652417710000|2022-05-13 04:55:10|||||||||4
1652417730000|2022-05-13 04:55:30|||||||||19
1652417740000|2022-05-13 04:55:40|30.66|30.5|30.64|30.48|30.67|30.51|30.64|30.48|0
1652417750000|2022-05-13 04:55:50|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|0
1652417760000|2022-05-13 04:56:00|30.67|30.51|30.66|30.5|30.67|30.51|30.66|30.5|0
1652417770000|2022-05-13 04:56:10|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1652417780000|2022-05-13 04:56:20|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|0
1652417790000|2022-05-13 04:56:30|30.64|30.48|30.64|30.48|30.64|30.48|30.62|30.46|2
1652417810000|2022-05-13 04:56:50|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|0
1652417830000|2022-05-13 04:57:10|30.67|30.51|30.66|30.5|30.67|30.51|30.66|30.5|0
1652417870000|2022-05-13 04:57:50|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1652417880000|2022-05-13 04:58:00|||||||||1
1652417910000|2022-05-13 04:58:30|||||||||5
1652417990000|2022-05-13 04:59:50|||||||||1
1652418060000|2022-05-13 05:01:00|||||||||4
1652418110000|2022-05-13 05:01:50|||||||||1
1652418180000|2022-05-13 05:03:00|30.71|30.55|30.72|30.56|30.72|30.56|30.71|30.55|4
1652418250000|2022-05-13 05:04:10|30.69|30.53|30.67|30.51|30.69|30.53|30.67|30.51|22
1652418330000|2022-05-13 05:05:30|30.72|30.56|30.72|30.56|30.72|30.56|30.72|30.56|3
1652418350000|2022-05-13 05:05:50|30.71|30.55|30.72|30.56|30.72|30.56|30.71|30.55|0
1652418360000|2022-05-13 05:06:00|30.71|30.55|30.71|30.55|30.72|30.56|30.71|30.55|0
1652418380000|2022-05-13 05:06:20|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|19
1652418480000|2022-05-13 05:08:00|30.66|30.5|30.66|30.5|30.67|30.51|30.66|30.5|2
1652418530000|2022-05-13 05:08:50|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1652418620000|2022-05-13 05:10:20|||||||||3
1652418630000|2022-05-13 05:10:30|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|0
1652418650000|2022-05-13 05:10:50|30.64|30.48|30.67|30.51|30.67|30.51|30.64|30.48|4
1652418660000|2022-05-13 05:11:00|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|0
1652418670000|2022-05-13 05:11:10|30.67|30.51|30.66|30.5|30.67|30.51|30.66|30.5|0
1652418680000|2022-05-13 05:11:20|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1652418700000|2022-05-13 05:11:40|30.66|30.5|30.67|30.51|30.67|30.51|30.66|30.5|1
1652418850000|2022-05-13 05:14:10|||||||||1
1652418870000|2022-05-13 05:14:30|||||||||1
1652418880000|2022-05-13 05:14:40|30.72|30.56|30.69|30.53|30.72|30.56|30.69|30.53|12
1652418890000|2022-05-13 05:14:50|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1652419000000|2022-05-13 05:16:40|||||||||1
1652419010000|2022-05-13 05:16:50|||||||||3
1652419050000|2022-05-13 05:17:30|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|1
1652419070000|2022-05-13 05:17:50|30.67|30.51|30.66|30.5|30.67|30.51|30.66|30.5|0
1652419080000|2022-05-13 05:18:00|30.67|30.51|30.66|30.5|30.67|30.51|30.66|30.5|0
1652419090000|2022-05-13 05:18:10|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1652419100000|2022-05-13 05:18:20|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|0
1652419130000|2022-05-13 05:18:50|30.67|30.51|30.66|30.5|30.67|30.51|30.66|30.5|0
1652419140000|2022-05-13 05:19:00|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1652419190000|2022-05-13 05:19:50|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|0
1652419210000|2022-05-13 05:20:10|30.67|30.51|30.66|30.5|30.67|30.51|30.66|30.5|1
1652419220000|2022-05-13 05:20:20|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1652419230000|2022-05-13 05:20:30|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|0
1652419240000|2022-05-13 05:20:40|30.67|30.51|30.66|30.5|30.67|30.51|30.66|30.5|0
1652419250000|2022-05-13 05:20:50|30.62|30.46|30.62|30.46|30.64|30.48|30.62|30.46|21
1652419260000|2022-05-13 05:21:00|30.64|30.48|30.66|30.5|30.66|30.5|30.64|30.48|1
1652419290000|2022-05-13 05:21:30|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|0
1652419300000|2022-05-13 05:21:40|30.66|30.5|30.64|30.48|30.66|30.5|30.64|30.48|0
1652419310000|2022-05-13 05:21:50|30.66|30.5|30.64|30.48|30.66|30.5|30.64|30.48|0
1652419320000|2022-05-13 05:22:00|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|0
1652419330000|2022-05-13 05:22:10|30.64|30.48|30.66|30.5|30.66|30.5|30.64|30.48|0
1652419340000|2022-05-13 05:22:20|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|0
1652419350000|2022-05-13 05:22:30|30.66|30.5|30.66|30.5|30.66|30.5|30.64|30.48|0
1652419360000|2022-05-13 05:22:40|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|0
1652419400000|2022-05-13 05:23:20|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|0
1652419510000|2022-05-13 05:25:10|30.67|30.51|30.66|30.5|30.67|30.51|30.66|30.5|0
1652419560000|2022-05-13 05:26:00|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1652419580000|2022-05-13 05:26:20|30.69|30.53|30.71|30.55|30.71|30.55|30.69|30.53|3
1652419650000|2022-05-13 05:27:30|30.72|30.56|30.71|30.55|30.72|30.56|30.71|30.55|0
1652419660000|2022-05-13 05:27:40|30.72|30.56|30.72|30.56|30.72|30.56|30.72|30.56|0
1652419670000|2022-05-13 05:27:50|30.71|30.55|30.71|30.55|30.71|30.55|30.71|30.55|0
1652419680000|2022-05-13 05:28:00|30.72|30.56|30.72|30.56|30.72|30.56|30.72|30.56|0
1652419700000|2022-05-13 05:28:20|30.71|30.55|30.71|30.55|30.72|30.56|30.71|30.55|2
1652419720000|2022-05-13 05:28:40|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|0
1652419730000|2022-05-13 05:28:50|30.71|30.55|30.71|30.55|30.71|30.55|30.71|30.55|0
1652419750000|2022-05-13 05:29:10|30.69|30.53|30.66|30.5|30.69|30.53|30.66|30.5|0
1652419760000|2022-05-13 05:29:20|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|1
1652419790000|2022-05-13 05:29:50|30.69|30.53|30.67|30.51|30.69|30.53|30.67|30.51|0
1652419800000|2022-05-13 05:30:00|30.69|30.53|30.71|30.55|30.71|30.55|30.69|30.53|1
1652419810000|2022-05-13 05:30:10|30.72|30.56|30.72|30.56|30.72|30.56|30.72|30.56|0
1652419820000|2022-05-13 05:30:20|30.71|30.55|30.71|30.55|30.71|30.55|30.71|30.55|0
1652419840000|2022-05-13 05:30:40|30.72|30.56|30.71|30.55|30.72|30.56|30.71|30.55|0
1652419850000|2022-05-13 05:30:50|30.72|30.56|30.72|30.56|30.72|30.56|30.72|30.56|0
1652419860000|2022-05-13 05:31:00|30.71|30.55|30.67|30.51|30.71|30.55|30.67|30.51|24
1652419880000|2022-05-13 05:31:20|30.66|30.5|30.67|30.51|30.67|30.51|30.66|30.5|0
1652419890000|2022-05-13 05:31:30|30.66|30.5|30.67|30.51|30.67|30.51|30.66|30.5|0
1652419900000|2022-05-13 05:31:40|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|0
1652419910000|2022-05-13 05:31:50|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1652420010000|2022-05-13 05:33:30|30.66|30.5|30.67|30.51|30.67|30.51|30.66|30.5|0
1652420040000|2022-05-13 05:34:00|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|0
1652420150000|2022-05-13 05:35:50|30.64|30.48|30.66|30.5|30.66|30.5|30.64|30.48|1
1652420190000|2022-05-13 05:36:30|||||||||11
1652420210000|2022-05-13 05:36:50|30.67|30.51|30.66|30.5|30.67|30.51|30.66|30.5|0
1652420220000|2022-05-13 05:37:00|30.67|30.51|30.67|30.51|30.67|30.51|30.66|30.5|0
1652420230000|2022-05-13 05:37:10|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|1
1652420250000|2022-05-13 05:37:30|||||||||5
1652420300000|2022-05-13 05:38:20|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|3
1652420330000|2022-05-13 05:38:50|30.61|30.45|30.62|30.46|30.62|30.46|30.61|30.45|0
1652420400000|2022-05-13 05:40:00|30.64|30.48|30.62|30.46|30.64|30.48|30.62|30.46|1
1652420410000|2022-05-13 05:40:10|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|0
1652420420000|2022-05-13 05:40:20|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|0
1652420430000|2022-05-13 05:40:30|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|0
1652420440000|2022-05-13 05:40:40|30.66|30.5|30.64|30.48|30.66|30.5|30.64|30.48|0
1652420450000|2022-05-13 05:40:50|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|0
1652420470000|2022-05-13 05:41:10|30.64|30.48|30.66|30.5|30.66|30.5|30.64|30.48|0
1652420500000|2022-05-13 05:41:40|30.64|30.48|30.62|30.46|30.64|30.48|30.62|30.46|0
1652420530000|2022-05-13 05:42:10|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|0
1652420540000|2022-05-13 05:42:20|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|0
1652420580000|2022-05-13 05:43:00|30.64|30.48|30.66|30.5|30.66|30.5|30.64|30.48|0
1652420590000|2022-05-13 05:43:10|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1652420600000|2022-05-13 05:43:20|30.66|30.5|30.66|30.5|30.67|30.51|30.66|30.5|0
1652420610000|2022-05-13 05:43:30|30.64|30.48|30.64|30.48|30.64|30.48|30.62|30.46|2
1652420620000|2022-05-13 05:43:40|30.62|30.46|30.62|30.46|30.64|30.48|30.62|30.46|0
1652420630000|2022-05-13 05:43:50|30.64|30.48|30.64|30.48|30.64|30.48|30.62|30.46|0
1652420640000|2022-05-13 05:44:00|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|0
1652420680000|2022-05-13 05:44:40|||||||||1
1652420750000|2022-05-13 05:45:50|30.64|30.48|30.62|30.46|30.64|30.48|30.62|30.46|1
1652420830000|2022-05-13 05:47:10|||||||||1
1652420840000|2022-05-13 05:47:20|30.64|30.48|30.62|30.46|30.64|30.48|30.62|30.46|2
1652420870000|2022-05-13 05:47:50|30.64|30.48|30.66|30.5|30.66|30.5|30.64|30.48|0
1652420880000|2022-05-13 05:48:00|30.67|30.51|30.67|30.51|30.67|30.51|30.66|30.5|0
1652420890000|2022-05-13 05:48:10|30.66|30.5|30.67|30.51|30.67|30.51|30.66|30.5|0
1652420900000|2022-05-13 05:48:20|30.66|30.5|30.67|30.51|30.67|30.51|30.66|30.5|0
1652421010000|2022-05-13 05:50:10|||||||||1
1652421240000|2022-05-13 05:54:00|30.72|30.56|30.72|30.56|30.72|30.56|30.72|30.56|1
1652421250000|2022-05-13 05:54:10|30.69|30.53|30.67|30.51|30.69|30.53|30.67|30.51|0
1652421260000|2022-05-13 05:54:20|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|1
1652421270000|2022-05-13 05:54:30|30.72|30.56|30.72|30.56|30.72|30.56|30.72|30.56|0
1652421280000|2022-05-13 05:54:40|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|2
1652421520000|2022-05-13 05:58:40|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|1
1652421540000|2022-05-13 05:59:00|30.72|30.56|30.67|30.51|30.72|30.56|30.67|30.51|6
1652421600000|2022-05-13 06:00:00|||||||||1
1652421610000|2022-05-13 06:00:10|||||||||2
1652421800000|2022-05-13 06:03:20|30.71|30.55|30.67|30.51|30.71|30.55|30.67|30.51|5
1652421830000|2022-05-13 06:03:50|30.69|30.53|30.72|30.56|30.72|30.56|30.69|30.53|0
1652421840000|2022-05-13 06:04:00|||||||||1
1652421900000|2022-05-13 06:05:00|||||||||1
1652421980000|2022-05-13 06:06:20|30.71|30.55|30.69|30.53|30.71|30.55|30.69|30.53|2
1652421990000|2022-05-13 06:06:30|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1652422020000|2022-05-13 06:07:00|30.66|30.5|30.67|30.51|30.67|30.51|30.66|30.5|1
1652422050000|2022-05-13 06:07:30|30.69|30.53|30.67|30.51|30.69|30.53|30.67|30.51|0
1652422070000|2022-05-13 06:07:50|30.69|30.53|30.67|30.51|30.69|30.53|30.67|30.51|0
1652422080000|2022-05-13 06:08:00|30.69|30.53|30.67|30.51|30.69|30.53|30.67|30.51|1
1652422090000|2022-05-13 06:08:10|30.69|30.53|30.72|30.56|30.72|30.56|30.69|30.53|1
1652422140000|2022-05-13 06:09:00|||||||||1
1652422150000|2022-05-13 06:09:10|30.74|30.58|30.74|30.58|30.74|30.58|30.74|30.58|6
1652422160000|2022-05-13 06:09:20|30.72|30.56|30.72|30.56|30.72|30.56|30.72|30.56|0
1652422200000|2022-05-13 06:10:00|30.77|30.61|30.77|30.61|30.77|30.61|30.77|30.61|7
1652422240000|2022-05-13 06:10:40|||||||||5
1652422260000|2022-05-13 06:11:00|||||||||1
1652422310000|2022-05-13 06:11:50|30.82|30.66|30.82|30.66|30.82|30.66|30.82|30.66|15
1652422320000|2022-05-13 06:12:00|30.79|30.63|30.79|30.63|30.82|30.66|30.77|30.61|4
1652422330000|2022-05-13 06:12:10|30.77|30.61|30.77|30.61|30.77|30.61|30.77|30.61|0
1652422340000|2022-05-13 06:12:20|30.79|30.63|30.79|30.63|30.79|30.63|30.79|30.63|0
1652422350000|2022-05-13 06:12:30|30.82|30.66|30.82|30.66|30.82|30.66|30.82|30.66|0
1652422380000|2022-05-13 06:13:00|||||||||1
1652422420000|2022-05-13 06:13:40|||||||||1
1652422500000|2022-05-13 06:15:00|30.83|30.67|30.82|30.66|30.83|30.67|30.82|30.66|1
1652422510000|2022-05-13 06:15:10|30.83|30.67|30.83|30.67|30.83|30.67|30.83|30.67|0
1652422520000|2022-05-13 06:15:20|30.87|30.71|30.87|30.71|30.87|30.71|30.87|30.71|7
1652422530000|2022-05-13 06:15:30|||||||||2
1652422540000|2022-05-13 06:15:40|30.88|30.72|30.88|30.72|30.88|30.72|30.88|30.72|0
1652422550000|2022-05-13 06:15:50|30.92|30.76|30.88|30.72|30.92|30.76|30.88|30.72|18
1652422560000|2022-05-13 06:16:00|30.9|30.74|30.92|30.76|30.92|30.76|30.88|30.72|7
1652422590000|2022-05-13 06:16:30|30.9|30.74|30.87|30.71|30.9|30.74|30.87|30.71|2
1652422620000|2022-05-13 06:17:00|||||||||1
1652422630000|2022-05-13 06:17:10|30.88|30.72|30.88|30.72|30.88|30.72|30.88|30.72|0
1652422640000|2022-05-13 06:17:20|30.87|30.71|30.87|30.71|30.87|30.71|30.87|30.71|0
1652422650000|2022-05-13 06:17:30|30.88|30.72|30.87|30.71|30.88|30.72|30.87|30.71|1
1652422670000|2022-05-13 06:17:50|30.88|30.72|30.87|30.71|30.88|30.72|30.87|30.71|0
1652422690000|2022-05-13 06:18:10|30.88|30.72|30.88|30.72|30.92|30.76|30.88|30.72|3
1652422710000|2022-05-13 06:18:30|30.87|30.71|30.87|30.71|30.87|30.71|30.87|30.71|0
1652422720000|2022-05-13 06:18:40|||||||||1
1652422740000|2022-05-13 06:19:00|||||||||1
1652422790000|2022-05-13 06:19:50|30.88|30.72|30.87|30.71|30.88|30.72|30.87|30.71|0
1652422800000|2022-05-13 06:20:00|30.88|30.72|30.87|30.71|30.88|30.72|30.87|30.71|0
1652422830000|2022-05-13 06:20:30|30.85|30.69|30.87|30.71|30.87|30.71|30.83|30.67|0
1652422840000|2022-05-13 06:20:40|30.85|30.69|30.87|30.71|30.87|30.71|30.85|30.69|2
1652422850000|2022-05-13 06:20:50|30.85|30.69|30.82|30.66|30.85|30.69|30.82|30.66|0
1652422860000|2022-05-13 06:21:00|30.84|30.68|30.87|30.71|30.87|30.71|30.84|30.68|1
1652422890000|2022-05-13 06:21:30|30.88|30.72|30.87|30.71|30.88|30.72|30.87|30.71|0
1652422950000|2022-05-13 06:22:30|30.85|30.69|30.82|30.66|30.85|30.69|30.82|30.66|0
1652423100000|2022-05-13 06:25:00|30.84|30.68|30.82|30.66|30.85|30.69|30.82|30.66|3
1652423120000|2022-05-13 06:25:20|||||||||1
1652423160000|2022-05-13 06:26:00|||||||||1
1652423180000|2022-05-13 06:26:20|30.79|30.63|30.79|30.63|30.79|30.63|30.79|30.63|1
1652423190000|2022-05-13 06:26:30|30.77|30.61|30.79|30.63|30.82|30.66|30.77|30.61|3
1652423210000|2022-05-13 06:26:50|30.82|30.66|30.82|30.66|30.82|30.66|30.82|30.66|5
1652423220000|2022-05-13 06:27:00|30.79|30.63|30.79|30.63|30.82|30.66|30.79|30.63|12
1652423230000|2022-05-13 06:27:10|30.77|30.61|30.77|30.61|30.79|30.63|30.77|30.61|0
1652423250000|2022-05-13 06:27:30|30.79|30.63|30.79|30.63|30.82|30.66|30.77|30.61|0
1652423260000|2022-05-13 06:27:40|30.82|30.66|30.82|30.66|30.82|30.66|30.82|30.66|0
1652423270000|2022-05-13 06:27:50|||||||||1
1652423280000|2022-05-13 06:28:00|30.79|30.63|30.79|30.63|30.82|30.66|30.79|30.63|6
1652423290000|2022-05-13 06:28:10|30.82|30.66|30.82|30.66|30.82|30.66|30.82|30.66|0
1652423330000|2022-05-13 06:28:50|||||||||1
1652423420000|2022-05-13 06:30:20|30.83|30.67|30.82|30.66|30.83|30.67|30.82|30.66|3
1652423430000|2022-05-13 06:30:30|30.83|30.67|30.82|30.66|30.83|30.67|30.82|30.66|0
1652423440000|2022-05-13 06:30:40|30.83|30.67|30.82|30.66|30.83|30.67|30.82|30.66|0
1652423460000|2022-05-13 06:31:00|30.84|30.68|30.87|30.71|30.87|30.71|30.84|30.68|0
1652423470000|2022-05-13 06:31:10|30.83|30.67|30.82|30.66|30.87|30.71|30.82|30.66|5
1652423590000|2022-05-13 06:33:10|30.79|30.63|30.79|30.63|30.79|30.63|30.79|30.63|1
1652423600000|2022-05-13 06:33:20|30.82|30.66|30.82|30.66|30.82|30.66|30.82|30.66|11
1652423620000|2022-05-13 06:33:40|30.77|30.61|30.77|30.61|30.77|30.61|30.77|30.61|20
1652423640000|2022-05-13 06:34:00|30.79|30.63|30.79|30.63|30.79|30.63|30.77|30.61|4
1652423650000|2022-05-13 06:34:10|30.82|30.66|30.82|30.66|30.82|30.66|30.82|30.66|5
1652423690000|2022-05-13 06:34:50|30.79|30.63|30.82|30.66|30.82|30.66|30.79|30.63|0
1652423700000|2022-05-13 06:35:00|30.79|30.63|30.79|30.63|30.79|30.63|30.77|30.61|0
1652423710000|2022-05-13 06:35:10|30.82|30.66|30.79|30.63|30.82|30.66|30.79|30.63|0
1652423720000|2022-05-13 06:35:20|30.82|30.66|30.79|30.63|30.82|30.66|30.79|30.63|0
1652423730000|2022-05-13 06:35:30|30.82|30.66|30.82|30.66|30.82|30.66|30.82|30.66|0
1652423740000|2022-05-13 06:35:40|30.79|30.63|30.77|30.61|30.79|30.63|30.77|30.61|0
1652424150000|2022-05-13 06:42:30|30.79|30.63|30.77|30.61|30.79|30.63|30.77|30.61|1
1652424160000|2022-05-13 06:42:40|30.79|30.63|30.77|30.61|30.82|30.66|30.77|30.61|1
1652424170000|2022-05-13 06:42:50|30.79|30.63|30.77|30.61|30.79|30.63|30.77|30.61|0
1652424220000|2022-05-13 06:43:40|||||||||1
1652424250000|2022-05-13 06:44:10|30.76|30.6|30.76|30.6|30.76|30.6|30.76|30.6|8
1652424260000|2022-05-13 06:44:20|30.77|30.61|30.76|30.6|30.77|30.61|30.76|30.6|0
1652424270000|2022-05-13 06:44:30|30.74|30.58|30.72|30.56|30.74|30.58|30.72|30.56|0
1652424280000|2022-05-13 06:44:40|30.71|30.55|30.72|30.56|30.72|30.56|30.71|30.55|0
1652424300000|2022-05-13 06:45:00|30.71|30.55|30.71|30.55|30.71|30.55|30.71|30.55|1
1652424310000|2022-05-13 06:45:10|30.72|30.56|30.72|30.56|30.72|30.56|30.72|30.56|0
1652424420000|2022-05-13 06:47:00|30.74|30.58|30.74|30.58|30.74|30.58|30.74|30.58|2
1652424430000|2022-05-13 06:47:10|30.72|30.56|30.72|30.56|30.72|30.56|30.72|30.56|0
1652424480000|2022-05-13 06:48:00|||||||||3
1652424540000|2022-05-13 06:49:00|30.71|30.55|30.71|30.55|30.71|30.55|30.71|30.55|0
1652424550000|2022-05-13 06:49:10|30.72|30.56|30.72|30.56|30.72|30.56|30.72|30.56|0
1652424560000|2022-05-13 06:49:20|30.71|30.55|30.71|30.55|30.71|30.55|30.71|30.55|0
1652424570000|2022-05-13 06:49:30|30.69|30.53|30.67|30.51|30.69|30.53|30.67|30.51|1
1652424580000|2022-05-13 06:49:40|30.69|30.53|30.71|30.55|30.71|30.55|30.69|30.53|0
1652424590000|2022-05-13 06:49:50|30.69|30.53|30.71|30.55|30.71|30.55|30.67|30.51|1
1652424600000|2022-05-13 06:50:00|||||||||1
1652424630000|2022-05-13 06:50:30|30.72|30.56|30.71|30.55|30.72|30.56|30.71|30.55|0
1652424640000|2022-05-13 06:50:40|30.72|30.56|30.71|30.55|30.72|30.56|30.71|30.55|0
1652424660000|2022-05-13 06:51:00|30.72|30.56|30.71|30.55|30.72|30.56|30.71|30.55|1
1652424700000|2022-05-13 06:51:40|30.72|30.56|30.71|30.55|30.72|30.56|30.71|30.55|0
1652424720000|2022-05-13 06:52:00|30.72|30.56|30.71|30.55|30.72|30.56|30.71|30.55|1
1652424730000|2022-05-13 06:52:10|30.72|30.56|30.71|30.55|30.72|30.56|30.71|30.55|0
1652424740000|2022-05-13 06:52:20|30.72|30.56|30.72|30.56|30.72|30.56|30.72|30.56|0
1652424760000|2022-05-13 06:52:40|30.71|30.55|30.71|30.55|30.71|30.55|30.71|30.55|0
1652424770000|2022-05-13 06:52:50|30.72|30.56|30.72|30.56|30.72|30.56|30.72|30.56|0
1652424780000|2022-05-13 06:53:00|||||||||1
1652424820000|2022-05-13 06:53:40|30.74|30.58|30.74|30.58|30.76|30.6|30.74|30.58|1
1652424830000|2022-05-13 06:53:50|30.72|30.56|30.72|30.56|30.72|30.56|30.72|30.56|0
1652424870000|2022-05-13 06:54:30|30.74|30.58|30.77|30.61|30.77|30.61|30.74|30.58|4
1652424880000|2022-05-13 06:54:40|||||||||2
1652424890000|2022-05-13 06:54:50|30.73|30.57|30.72|30.56|30.73|30.57|30.72|30.56|17
1652424900000|2022-05-13 06:55:00|||||||||1
1652424940000|2022-05-13 06:55:40|30.73|30.57|30.72|30.56|30.73|30.57|30.72|30.56|2
1652424980000|2022-05-13 06:56:20|||||||||1
1652425060000|2022-05-13 06:57:40|30.74|30.58|30.77|30.61|30.77|30.61|30.74|30.58|3
1652425080000|2022-05-13 06:58:00|30.72|30.56|30.73|30.57|30.73|30.57|30.72|30.56|32
1652425090000|2022-05-13 06:58:10|30.77|30.61|30.77|30.61|30.77|30.61|30.77|30.61|2
1652425140000|2022-05-13 06:59:00|30.78|30.62|30.77|30.61|30.82|30.66|30.77|30.61|5
1652425150000|2022-05-13 06:59:10|30.78|30.62|30.77|30.61|30.8|30.64|30.77|30.61|1
1652425170000|2022-05-13 06:59:30|30.78|30.62|30.77|30.61|30.8|30.64|30.77|30.61|1
1652425200000|2022-05-13 07:00:00|30.78|30.62|30.77|30.61|30.8|30.64|30.77|30.61|3
1652425210000|2022-05-13 07:00:10|30.78|30.62|30.82|30.66|30.83|30.67|30.77|30.61|2
1652425220000|2022-05-13 07:00:20|30.83|30.67|30.82|30.66|30.83|30.67|30.82|30.66|0
1652425230000|2022-05-13 07:00:30|||||||||1
1652425250000|2022-05-13 07:00:50|30.83|30.67|30.82|30.66|30.83|30.67|30.82|30.66|0
1652425260000|2022-05-13 07:01:00|30.83|30.67|30.82|30.66|30.83|30.67|30.82|30.66|0
1652425270000|2022-05-13 07:01:10|30.83|30.67|30.82|30.66|30.83|30.67|30.82|30.66|0
1652425280000|2022-05-13 07:01:20|30.83|30.67|30.83|30.67|30.83|30.67|30.82|30.66|0
1652425290000|2022-05-13 07:01:30|30.82|30.66|30.82|30.66|30.83|30.67|30.82|30.66|5
1652425300000|2022-05-13 07:01:40|30.83|30.67|30.83|30.67|30.83|30.67|30.82|30.66|0
1652425320000|2022-05-13 07:02:00|30.85|30.69|30.88|30.72|30.88|30.72|30.85|30.69|4
1652425330000|2022-05-13 07:02:10|||||||||5
1652425370000|2022-05-13 07:02:50|30.89|30.73|30.88|30.72|30.89|30.73|30.88|30.72|0
1652425390000|2022-05-13 07:03:10|||||||||4
1652425440000|2022-05-13 07:04:00|30.89|30.73|30.88|30.72|30.89|30.73|30.88|30.72|0
1652425460000|2022-05-13 07:04:20|||||||||1
1652425500000|2022-05-13 07:05:00|30.9|30.74|30.93|30.77|30.93|30.77|30.9|30.74|8
1652425510000|2022-05-13 07:05:10|30.91|30.75|30.91|30.75|30.93|30.77|30.91|30.75|1
1652425520000|2022-05-13 07:05:20|30.89|30.73|30.93|30.77|30.93|30.77|30.89|30.73|0
1652425530000|2022-05-13 07:05:30|30.94|30.78|30.94|30.78|30.94|30.78|30.94|30.78|0
1652425540000|2022-05-13 07:05:40|30.96|30.8|30.93|30.77|30.98|30.82|30.93|30.77|5
1652425550000|2022-05-13 07:05:50|||||||||1
1652425560000|2022-05-13 07:06:00|30.94|30.78|30.98|30.82|30.98|30.82|30.93|30.77|4
1652425570000|2022-05-13 07:06:10|30.94|30.78|30.96|30.8|30.96|30.8|30.94|30.78|1
1652425580000|2022-05-13 07:06:20|30.94|30.78|30.94|30.78|30.96|30.8|30.94|30.78|0
1652425590000|2022-05-13 07:06:30|30.93|30.77|30.94|30.78|30.94|30.78|30.93|30.77|0
1652425600000|2022-05-13 07:06:40|30.93|30.77|30.94|30.78|30.94|30.78|30.93|30.77|1
1652425610000|2022-05-13 07:06:50|30.96|30.8|30.94|30.78|30.96|30.8|30.94|30.78|1
1652425620000|2022-05-13 07:07:00|30.93|30.77|30.94|30.78|30.94|30.78|30.93|30.77|1
1652425630000|2022-05-13 07:07:10|30.93|30.77|30.93|30.77|30.94|30.78|30.93|30.77|0
1652425650000|2022-05-13 07:07:30|30.94|30.78|30.93|30.77|30.94|30.78|30.93|30.77|1
1652425660000|2022-05-13 07:07:40|30.91|30.75|30.91|30.75|30.91|30.75|30.91|30.75|3
1652425670000|2022-05-13 07:07:50|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|1
1652425680000|2022-05-13 07:08:00|30.94|30.78|30.91|30.75|30.94|30.78|30.91|30.75|3
1652425690000|2022-05-13 07:08:10|30.93|30.77|30.93|30.77|30.93|30.77|30.91|30.75|2
1652425710000|2022-05-13 07:08:30|30.91|30.75|30.91|30.75|30.91|30.75|30.91|30.75|1
1652425720000|2022-05-13 07:08:40|30.89|30.73|30.91|30.75|30.93|30.77|30.88|30.72|2
1652425730000|2022-05-13 07:08:50|30.89|30.73|30.91|30.75|30.93|30.77|30.88|30.72|0
1652425740000|2022-05-13 07:09:00|30.93|30.77|30.88|30.72|30.93|30.77|30.88|30.72|2
1652425750000|2022-05-13 07:09:10|30.9|30.74|30.93|30.77|30.93|30.77|30.9|30.74|0
1652425760000|2022-05-13 07:09:20|30.9|30.74|30.88|30.72|30.9|30.74|30.88|30.72|1
1652425770000|2022-05-13 07:09:30|||||||||1
1652425790000|2022-05-13 07:09:50|30.9|30.74|30.88|30.72|30.9|30.74|30.88|30.72|0
1652425820000|2022-05-13 07:10:20|||||||||1
1652425860000|2022-05-13 07:11:00|30.87|30.71|30.88|30.72|30.88|30.72|30.83|30.67|15
1652425870000|2022-05-13 07:11:10|30.87|30.71|30.87|30.71|30.87|30.71|30.85|30.69|2
1652425880000|2022-05-13 07:11:20|30.85|30.69|30.85|30.69|30.87|30.71|30.85|30.69|0
1652425890000|2022-05-13 07:11:30|30.87|30.71|30.87|30.71|30.87|30.71|30.87|30.71|0
1652425900000|2022-05-13 07:11:40|30.85|30.69|30.83|30.67|30.87|30.71|30.83|30.67|1
1652425910000|2022-05-13 07:11:50|30.85|30.69|30.83|30.67|30.87|30.71|30.83|30.67|3
1652425920000|2022-05-13 07:12:00|||||||||1
1652425940000|2022-05-13 07:12:20|30.82|30.66|30.82|30.66|30.82|30.66|30.82|30.66|1
1652425980000|2022-05-13 07:13:00|30.83|30.67|30.82|30.66|30.83|30.67|30.82|30.66|3
1652425990000|2022-05-13 07:13:10|30.83|30.67|30.87|30.71|30.87|30.71|30.83|30.67|0
1652426000000|2022-05-13 07:13:20|30.88|30.72|30.87|30.71|30.88|30.72|30.87|30.71|0
1652426010000|2022-05-13 07:13:30|30.88|30.72|30.88|30.72|30.88|30.72|30.87|30.71|0
1652426020000|2022-05-13 07:13:40|||||||||1
1652426040000|2022-05-13 07:14:00|30.87|30.71|30.87|30.71|30.87|30.71|30.87|30.71|1
1652426050000|2022-05-13 07:14:10|||||||||1
1652426060000|2022-05-13 07:14:20|30.85|30.69|30.87|30.71|30.87|30.71|30.83|30.67|2
1652426070000|2022-05-13 07:14:30|30.88|30.72|30.87|30.71|30.88|30.72|30.85|30.69|0
1652426080000|2022-05-13 07:14:40|30.85|30.69|30.87|30.71|30.87|30.71|30.85|30.69|1
1652426090000|2022-05-13 07:14:50|30.85|30.69|30.87|30.71|30.87|30.71|30.85|30.69|1
1652426100000|2022-05-13 07:15:00|30.85|30.69|30.85|30.69|30.87|30.71|30.83|30.67|0
1652426110000|2022-05-13 07:15:10|30.83|30.67|30.83|30.67|30.83|30.67|30.83|30.67|0
1652426120000|2022-05-13 07:15:20|30.82|30.66|30.82|30.66|30.82|30.66|30.82|30.66|1
1652426130000|2022-05-13 07:15:30|30.83|30.67|30.82|30.66|30.83|30.67|30.82|30.66|2
1652426160000|2022-05-13 07:16:00|30.83|30.67|30.83|30.67|30.85|30.69|30.82|30.66|0
1652426180000|2022-05-13 07:16:20|30.82|30.66|30.82|30.66|30.82|30.66|30.82|30.66|0
1652426190000|2022-05-13 07:16:30|30.83|30.67|30.83|30.67|30.83|30.67|30.83|30.67|0
1652426200000|2022-05-13 07:16:40|30.87|30.71|30.87|30.71|30.87|30.71|30.85|30.69|14
1652426210000|2022-05-13 07:16:50|30.88|30.72|30.88|30.72|30.88|30.72|30.88|30.72|2
1652426220000|2022-05-13 07:17:00|30.92|30.76|30.9|30.74|30.92|30.76|30.88|30.72|6
1652426230000|2022-05-13 07:17:10|30.92|30.76|30.92|30.76|30.92|30.76|30.9|30.74|1
1652426240000|2022-05-13 07:17:20|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|0
1652426250000|2022-05-13 07:17:30|30.98|30.82|30.96|30.8|30.98|30.82|30.93|30.77|8
1652426260000|2022-05-13 07:17:40|30.98|30.82|30.96|30.8|30.98|30.82|30.96|30.8|0
1652426270000|2022-05-13 07:17:50|30.94|30.78|30.99|30.83|30.99|30.83|30.93|30.77|0
1652426280000|2022-05-13 07:18:00|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|0
1652426290000|2022-05-13 07:18:10|30.94|30.78|30.96|30.8|30.96|30.8|30.94|30.78|2
1652426300000|2022-05-13 07:18:20|30.94|30.78|30.94|30.78|30.96|30.8|30.94|30.78|0
1652426310000|2022-05-13 07:18:30|30.96|30.8|30.94|30.78|30.98|30.82|30.94|30.78|2
1652426320000|2022-05-13 07:18:40|30.93|30.77|30.94|30.78|30.94|30.78|30.93|30.77|1
1652426360000|2022-05-13 07:19:20|30.93|30.77|30.93|30.77|30.94|30.78|30.93|30.77|0
1652426370000|2022-05-13 07:19:30|30.94|30.78|30.94|30.78|30.94|30.78|30.93|30.77|0
1652426400000|2022-05-13 07:20:00|30.98|30.82|30.96|30.8|30.98|30.82|30.96|30.8|3
1652426410000|2022-05-13 07:20:10|30.94|30.78|30.94|30.78|30.96|30.8|30.94|30.78|0
1652426420000|2022-05-13 07:20:20|30.93|30.77|30.91|30.75|30.93|30.77|30.91|30.75|0
1652426430000|2022-05-13 07:20:30|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|0
1652426450000|2022-05-13 07:20:50|30.94|30.78|30.93|30.77|30.94|30.78|30.93|30.77|1
1652426460000|2022-05-13 07:21:00|30.94|30.78|30.94|30.78|30.94|30.78|30.93|30.77|0
1652426470000|2022-05-13 07:21:10|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|10
1652426510000|2022-05-13 07:21:50|30.89|30.73|30.88|30.72|30.93|30.77|30.88|30.72|3
1652426530000|2022-05-13 07:22:10|30.89|30.73|30.88|30.72|30.89|30.73|30.88|30.72|1
1652426540000|2022-05-13 07:22:20|30.89|30.73|30.89|30.73|30.89|30.73|30.89|30.73|0
1652426560000|2022-05-13 07:22:40|30.93|30.77|30.89|30.73|30.93|30.77|30.89|30.73|6
1652426570000|2022-05-13 07:22:50|30.88|30.72|30.88|30.72|30.88|30.72|30.88|30.72|0
1652426590000|2022-05-13 07:23:10|30.86|30.7|30.88|30.72|30.88|30.72|30.83|30.67|3
1652426600000|2022-05-13 07:23:20|30.86|30.7|30.83|30.67|30.86|30.7|30.83|30.67|3
1652426610000|2022-05-13 07:23:30|||||||||1
1652426630000|2022-05-13 07:23:50|||||||||1
1652426640000|2022-05-13 07:24:00|30.82|30.66|30.78|30.62|30.82|30.66|30.78|30.62|3
1652426650000|2022-05-13 07:24:10|30.77|30.61|30.77|30.61|30.77|30.61|30.77|30.61|1
1652426670000|2022-05-13 07:24:30|30.75|30.59|30.77|30.61|30.77|30.61|30.73|30.57|8
1652426680000|2022-05-13 07:24:40|||||||||5
1652426690000|2022-05-13 07:24:50|30.78|30.62|30.77|30.61|30.78|30.62|30.77|30.61|0
1652426710000|2022-05-13 07:25:10|30.78|30.62|30.78|30.62|30.78|30.62|30.77|30.61|0
1652426730000|2022-05-13 07:25:30|30.82|30.66|30.82|30.66|30.82|30.66|30.82|30.66|10
1652426740000|2022-05-13 07:25:40|30.83|30.67|30.83|30.67|30.83|30.67|30.83|30.67|0
1652426750000|2022-05-13 07:25:50|30.82|30.66|30.83|30.67|30.83|30.67|30.82|30.66|0
1652426760000|2022-05-13 07:26:00|30.82|30.66|30.83|30.67|30.83|30.67|30.82|30.66|0
1652426770000|2022-05-13 07:26:10|30.85|30.69|30.83|30.67|30.85|30.69|30.83|30.67|7
1652426780000|2022-05-13 07:26:20|30.88|30.72|30.86|30.7|30.88|30.72|30.85|30.69|2
1652426790000|2022-05-13 07:26:30|30.85|30.69|30.88|30.72|30.88|30.72|30.85|30.69|0
1652426800000|2022-05-13 07:26:40|30.86|30.7|30.88|30.72|30.88|30.72|30.86|30.7|0
1652426830000|2022-05-13 07:27:10|30.86|30.7|30.88|30.72|30.88|30.72|30.86|30.7|0
1652426840000|2022-05-13 07:27:20|30.86|30.7|30.88|30.72|30.88|30.72|30.86|30.7|0
1652426850000|2022-05-13 07:27:30|30.86|30.7|30.86|30.7|30.88|30.72|30.86|30.7|0
1652426860000|2022-05-13 07:27:40|30.88|30.72|30.82|30.66|30.88|30.72|30.82|30.66|3
1652426870000|2022-05-13 07:27:50|30.8|30.64|30.82|30.66|30.82|30.66|30.78|30.62|3
1652426880000|2022-05-13 07:28:00|30.8|30.64|30.78|30.62|30.82|30.66|30.78|30.62|2
1652426890000|2022-05-13 07:28:10|30.8|30.64|30.8|30.64|30.8|30.64|30.8|30.64|1
1652426900000|2022-05-13 07:28:20|30.78|30.62|30.78|30.62|30.82|30.66|30.78|30.62|0
1652426910000|2022-05-13 07:28:30|30.8|30.64|30.78|30.62|30.8|30.64|30.78|30.62|0
1652426920000|2022-05-13 07:28:40|30.77|30.61|30.77|30.61|30.77|30.61|30.77|30.61|0
1652426940000|2022-05-13 07:29:00|30.75|30.59|30.72|30.56|30.77|30.61|30.72|30.56|9
1652426950000|2022-05-13 07:29:10|||||||||7
1652426960000|2022-05-13 07:29:20|30.74|30.58|30.72|30.56|30.74|30.58|30.72|30.56|3
1652426980000|2022-05-13 07:29:40|30.74|30.58|30.72|30.56|30.74|30.58|30.72|30.56|0
1652427000000|2022-05-13 07:30:00|||||||||6
1652427010000|2022-05-13 07:30:10|30.74|30.58|30.77|30.61|30.77|30.61|30.72|30.56|0
1652427020000|2022-05-13 07:30:20|30.74|30.58|30.74|30.58|30.74|30.58|30.72|30.56|1
1652427030000|2022-05-13 07:30:30|30.72|30.56|30.77|30.61|30.77|30.61|30.72|30.56|0
1652427040000|2022-05-13 07:30:40|30.74|30.58|30.72|30.56|30.77|30.61|30.72|30.56|0
1652427070000|2022-05-13 07:31:10|30.69|30.53|30.69|30.53|30.72|30.56|30.67|30.51|5
1652427080000|2022-05-13 07:31:20|30.67|30.51|30.67|30.51|30.72|30.56|30.67|30.51|11
1652427130000|2022-05-13 07:32:10|||||||||12
1652427200000|2022-05-13 07:33:20|||||||||1
1652427220000|2022-05-13 07:33:40|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|1
1652427230000|2022-05-13 07:33:50|30.64|30.48|30.62|30.46|30.64|30.48|30.62|30.46|1
1652427240000|2022-05-13 07:34:00|30.64|30.48|30.64|30.48|30.67|30.51|30.62|30.46|6
1652427250000|2022-05-13 07:34:10|30.66|30.5|30.62|30.46|30.66|30.5|30.62|30.46|0
1652427260000|2022-05-13 07:34:20|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|0
1652427270000|2022-05-13 07:34:30|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|0
1652427280000|2022-05-13 07:34:40|30.61|30.45|30.61|30.45|30.61|30.45|30.61|30.45|2
1652427290000|2022-05-13 07:34:50|||||||||17
1652427300000|2022-05-13 07:35:00|30.62|30.46|30.62|30.46|30.62|30.46|30.61|30.45|0
1652427310000|2022-05-13 07:35:10|30.61|30.45|30.61|30.45|30.62|30.46|30.61|30.45|0
1652427330000|2022-05-13 07:35:30|30.62|30.46|30.61|30.45|30.62|30.46|30.61|30.45|1
1652427350000|2022-05-13 07:35:50|30.62|30.46|30.61|30.45|30.62|30.46|30.61|30.45|0
1652427360000|2022-05-13 07:36:00|30.62|30.46|30.62|30.46|30.62|30.46|30.61|30.45|1
1652427430000|2022-05-13 07:37:10|30.61|30.45|30.62|30.46|30.62|30.46|30.61|30.45|0
1652427450000|2022-05-13 07:37:30|||||||||2
1652427470000|2022-05-13 07:37:50|30.61|30.45|30.62|30.46|30.62|30.46|30.61|30.45|0
1652427480000|2022-05-13 07:38:00|30.61|30.45|30.61|30.45|30.61|30.45|30.61|30.45|1
1652427520000|2022-05-13 07:38:40|30.59|30.43|30.59|30.43|30.61|30.45|30.57|30.41|6
1652427530000|2022-05-13 07:38:50|30.61|30.45|30.61|30.45|30.61|30.45|30.61|30.45|0
1652427540000|2022-05-13 07:39:00|30.59|30.43|30.59|30.43|30.59|30.43|30.59|30.43|0
1652427550000|2022-05-13 07:39:10|30.57|30.41|30.57|30.41|30.57|30.41|30.57|30.41|4
1652427580000|2022-05-13 07:39:40|||||||||1
1652427600000|2022-05-13 07:40:00|30.59|30.43|30.59|30.43|30.61|30.45|30.59|30.43|7
1652427610000|2022-05-13 07:40:10|30.57|30.41|30.59|30.43|30.59|30.43|30.57|30.41|0
1652427620000|2022-05-13 07:40:20|30.61|30.45|30.59|30.43|30.61|30.45|30.59|30.43|0
1652427630000|2022-05-13 07:40:30|30.61|30.45|30.62|30.46|30.62|30.46|30.61|30.45|5
1652427640000|2022-05-13 07:40:40|30.64|30.48|30.66|30.5|30.66|30.5|30.64|30.48|5
1652427650000|2022-05-13 07:40:50|30.67|30.51|30.64|30.48|30.67|30.51|30.62|30.46|0
1652427660000|2022-05-13 07:41:00|30.62|30.46|30.67|30.51|30.67|30.51|30.62|30.46|1
1652427670000|2022-05-13 07:41:10|30.64|30.48|30.67|30.51|30.67|30.51|30.64|30.48|0
1652427690000|2022-05-13 07:41:30|30.66|30.5|30.64|30.48|30.67|30.51|30.64|30.48|4
1652427700000|2022-05-13 07:41:40|30.66|30.5|30.67|30.51|30.67|30.51|30.66|30.5|0
1652427720000|2022-05-13 07:42:00|30.64|30.48|30.67|30.51|30.67|30.51|30.64|30.48|5
1652427730000|2022-05-13 07:42:10|30.64|30.48|30.67|30.51|30.67|30.51|30.64|30.48|1
1652427740000|2022-05-13 07:42:20|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|0
1652427750000|2022-05-13 07:42:30|30.67|30.51|30.64|30.48|30.67|30.51|30.64|30.48|0
1652427760000|2022-05-13 07:42:40|30.67|30.51|30.64|30.48|30.67|30.51|30.64|30.48|0
1652427770000|2022-05-13 07:42:50|30.62|30.46|30.67|30.51|30.67|30.51|30.62|30.46|0
1652427780000|2022-05-13 07:43:00|30.64|30.48|30.67|30.51|30.67|30.51|30.62|30.46|0
1652427790000|2022-05-13 07:43:10|30.62|30.46|30.67|30.51|30.67|30.51|30.62|30.46|1
1652427800000|2022-05-13 07:43:20|30.64|30.48|30.62|30.46|30.67|30.51|30.62|30.46|0
1652427810000|2022-05-13 07:43:30|30.64|30.48|30.62|30.46|30.67|30.51|30.62|30.46|1
1652427840000|2022-05-13 07:44:00|30.64|30.48|30.62|30.46|30.64|30.48|30.62|30.46|0
1652427850000|2022-05-13 07:44:10|30.64|30.48|30.67|30.51|30.67|30.51|30.62|30.46|1
1652427860000|2022-05-13 07:44:20|30.64|30.48|30.67|30.51|30.67|30.51|30.64|30.48|0
1652427870000|2022-05-13 07:44:30|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|1
1652427900000|2022-05-13 07:45:00|||||||||1
1652427960000|2022-05-13 07:46:00|30.61|30.45|30.61|30.45|30.62|30.46|30.61|30.45|0
1652427970000|2022-05-13 07:46:10|30.59|30.43|30.59|30.43|30.61|30.45|30.57|30.41|3
1652427980000|2022-05-13 07:46:20|30.61|30.45|30.62|30.46|30.62|30.46|30.61|30.45|0
1652428000000|2022-05-13 07:46:40|30.61|30.45|30.61|30.45|30.61|30.45|30.61|30.45|4
1652428010000|2022-05-13 07:46:50|30.62|30.46|30.61|30.45|30.62|30.46|30.61|30.45|0
1652428050000|2022-05-13 07:47:30|30.59|30.43|30.59|30.43|30.59|30.43|30.57|30.41|1
1652428060000|2022-05-13 07:47:40|30.57|30.41|30.57|30.41|30.57|30.41|30.57|30.41|0
1652428080000|2022-05-13 07:48:00|30.59|30.43|30.57|30.41|30.59|30.43|30.57|30.41|0
1652428090000|2022-05-13 07:48:10|30.59|30.43|30.56|30.4|30.61|30.45|30.56|30.4|2
1652428100000|2022-05-13 07:48:20|30.57|30.41|30.56|30.4|30.57|30.41|30.56|30.4|0
1652428110000|2022-05-13 07:48:30|30.57|30.41|30.57|30.41|30.57|30.41|30.57|30.41|0
1652428140000|2022-05-13 07:49:00|30.61|30.45|30.61|30.45|30.61|30.45|30.61|30.45|1
1652428150000|2022-05-13 07:49:10|30.59|30.43|30.61|30.45|30.61|30.45|30.57|30.41|2
1652428160000|2022-05-13 07:49:20|30.62|30.46|30.61|30.45|30.62|30.46|30.61|30.45|0
1652428180000|2022-05-13 07:49:40|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|0
1652428190000|2022-05-13 07:49:50|30.61|30.45|30.62|30.46|30.62|30.46|30.61|30.45|0
1652428200000|2022-05-13 07:50:00|30.61|30.45|30.62|30.46|30.62|30.46|30.61|30.45|0
1652428210000|2022-05-13 07:50:10|30.61|30.45|30.62|30.46|30.62|30.46|30.61|30.45|0
1652428220000|2022-05-13 07:50:20|||||||||3
1652428250000|2022-05-13 07:50:50|30.64|30.48|30.62|30.46|30.64|30.48|30.62|30.46|1
1652428260000|2022-05-13 07:51:00|30.64|30.48|30.62|30.46|30.64|30.48|30.62|30.46|0
1652428270000|2022-05-13 07:51:10|30.64|30.48|30.64|30.48|30.67|30.51|30.62|30.46|1
1652428280000|2022-05-13 07:51:20|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|0
1652428290000|2022-05-13 07:51:30|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|0
1652428300000|2022-05-13 07:51:40|30.67|30.51|30.64|30.48|30.67|30.51|30.64|30.48|0
1652428310000|2022-05-13 07:51:50|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1652428320000|2022-05-13 07:52:00|30.64|30.48|30.67|30.51|30.67|30.51|30.64|30.48|0
1652428330000|2022-05-13 07:52:10|30.64|30.48|30.62|30.46|30.64|30.48|30.62|30.46|1
1652428380000|2022-05-13 07:53:00|30.64|30.48|30.62|30.46|30.64|30.48|30.62|30.46|0
1652428400000|2022-05-13 07:53:20|30.64|30.48|30.67|30.51|30.67|30.51|30.62|30.46|2
1652428410000|2022-05-13 07:53:30|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|2
1652428420000|2022-05-13 07:53:40|30.67|30.51|30.67|30.51|30.67|30.51|30.64|30.48|0
1652428440000|2022-05-13 07:54:00|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|0
1652428450000|2022-05-13 07:54:10|30.67|30.51|30.67|30.51|30.67|30.51|30.64|30.48|1
1652428460000|2022-05-13 07:54:20|30.64|30.48|30.64|30.48|30.64|30.48|30.62|30.46|3
1652428470000|2022-05-13 07:54:30|30.66|30.5|30.67|30.51|30.67|30.51|30.66|30.5|0
1652428520000|2022-05-13 07:55:20|30.69|30.53|30.67|30.51|30.69|30.53|30.67|30.51|1
1652428570000|2022-05-13 07:56:10|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|1
1652428580000|2022-05-13 07:56:20|30.64|30.48|30.66|30.5|30.66|30.5|30.64|30.48|1
1652428590000|2022-05-13 07:56:30|30.64|30.48|30.67|30.51|30.67|30.51|30.64|30.48|2
1652428600000|2022-05-13 07:56:40|30.66|30.5|30.67|30.51|30.67|30.51|30.66|30.5|5
1652428610000|2022-05-13 07:56:50|||||||||7
1652428620000|2022-05-13 07:57:00|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|0
1652428640000|2022-05-13 07:57:20|30.67|30.51|30.66|30.5|30.67|30.51|30.66|30.5|0
1652428650000|2022-05-13 07:57:30|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1652428660000|2022-05-13 07:57:40|||||||||4
1652428670000|2022-05-13 07:57:50|30.69|30.53|30.72|30.56|30.72|30.56|30.69|30.53|1
1652428750000|2022-05-13 07:59:10|30.69|30.53|30.72|30.56|30.72|30.56|30.69|30.53|3
1652428760000|2022-05-13 07:59:20|30.69|30.53|30.69|30.53|30.72|30.56|30.67|30.51|3
1652428770000|2022-05-13 07:59:30|30.71|30.55|30.71|30.55|30.72|30.56|30.71|30.55|0
1652428780000|2022-05-13 07:59:40|30.72|30.56|30.69|30.53|30.72|30.56|30.69|30.53|0
1652428790000|2022-05-13 07:59:50|30.71|30.55|30.72|30.56|30.72|30.56|30.71|30.55|0
1652428800000|2022-05-13 08:00:00|30.71|30.55|30.69|30.53|30.71|30.55|30.67|30.51|1
1652428810000|2022-05-13 08:00:10|30.71|30.55|30.67|30.51|30.71|30.55|30.67|30.51|4
1652428820000|2022-05-13 08:00:20|30.66|30.5|30.64|30.48|30.66|30.5|30.64|30.48|1
1652428830000|2022-05-13 08:00:30|30.66|30.5|30.62|30.46|30.66|30.5|30.62|30.46|5
1652428840000|2022-05-13 08:00:40|||||||||2
1652428850000|2022-05-13 08:00:50|30.61|30.45|30.61|30.45|30.62|30.46|30.61|30.45|4
1652428870000|2022-05-13 08:01:10|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|1
1652428890000|2022-05-13 08:01:30|30.61|30.45|30.62|30.46|30.62|30.46|30.61|30.45|0
1652428920000|2022-05-13 08:02:00|30.61|30.45|30.61|30.45|30.61|30.45|30.61|30.45|1
1652428930000|2022-05-13 08:02:10|30.62|30.46|30.61|30.45|30.62|30.46|30.61|30.45|0
1652428940000|2022-05-13 08:02:20|30.62|30.46|30.61|30.45|30.62|30.46|30.61|30.45|0
1652428990000|2022-05-13 08:03:10|||||||||4
1652429040000|2022-05-13 08:04:00|30.59|30.43|30.56|30.4|30.59|30.43|30.56|30.4|7
1652429050000|2022-05-13 08:04:10|30.57|30.41|30.59|30.43|30.61|30.45|30.57|30.41|3
1652429060000|2022-05-13 08:04:20|30.61|30.45|30.59|30.43|30.61|30.45|30.57|30.41|1
1652429070000|2022-05-13 08:04:30|30.57|30.41|30.61|30.45|30.61|30.45|30.57|30.41|0
1652429080000|2022-05-13 08:04:40|30.59|30.43|30.59|30.43|30.61|30.45|30.57|30.41|0
1652429090000|2022-05-13 08:04:50|30.61|30.45|30.61|30.45|30.61|30.45|30.61|30.45|0
1652429100000|2022-05-13 08:05:00|30.59|30.43|30.59|30.43|30.61|30.45|30.59|30.43|2
1652429110000|2022-05-13 08:05:10|30.57|30.41|30.57|30.41|30.57|30.41|30.57|30.41|1
1652429120000|2022-05-13 08:05:20|30.56|30.4|30.56|30.4|30.56|30.4|30.56|30.4|0
1652429130000|2022-05-13 08:05:30|30.57|30.41|30.56|30.4|30.57|30.41|30.56|30.4|0
1652429140000|2022-05-13 08:05:40|||||||||1
1652429160000|2022-05-13 08:06:00|30.57|30.41|30.56|30.4|30.57|30.41|30.56|30.4|0
1652429170000|2022-05-13 08:06:10|||||||||1
1652429200000|2022-05-13 08:06:40|||||||||3
1652429210000|2022-05-13 08:06:50|30.54|30.38|30.54|30.38|30.54|30.38|30.54|30.38|15
1652429220000|2022-05-13 08:07:00|30.51|30.35|30.52|30.36|30.54|30.38|30.51|30.35|2
1652429230000|2022-05-13 08:07:10|30.56|30.4|30.51|30.35|30.56|30.4|30.51|30.35|0
1652429250000|2022-05-13 08:07:30|||||||||8
1652429280000|2022-05-13 08:08:00|30.52|30.36|30.52|30.36|30.52|30.36|30.52|30.36|1
1652429290000|2022-05-13 08:08:10|30.51|30.35|30.51|30.35|30.51|30.35|30.51|30.35|0
1652429300000|2022-05-13 08:08:20|30.52|30.36|30.51|30.35|30.52|30.36|30.51|30.35|0
1652429310000|2022-05-13 08:08:30|30.52|30.36|30.51|30.35|30.52|30.36|30.51|30.35|0
1652429320000|2022-05-13 08:08:40|30.56|30.4|30.56|30.4|30.56|30.4|30.56|30.4|2
1652429330000|2022-05-13 08:08:50|||||||||1
1652429340000|2022-05-13 08:09:00|30.57|30.41|30.56|30.4|30.57|30.41|30.56|30.4|1
1652429350000|2022-05-13 08:09:10|30.57|30.41|30.57|30.41|30.57|30.41|30.56|30.4|0
1652429360000|2022-05-13 08:09:20|30.56|30.4|30.56|30.4|30.57|30.41|30.56|30.4|0
1652429380000|2022-05-13 08:09:40|30.57|30.41|30.56|30.4|30.57|30.41|30.56|30.4|0
1652429390000|2022-05-13 08:09:50|||||||||1
1652429400000|2022-05-13 08:10:00|||||||||1
1652429420000|2022-05-13 08:10:20|||||||||1
1652429440000|2022-05-13 08:10:40|30.57|30.41|30.57|30.41|30.57|30.41|30.56|30.4|0
1652429450000|2022-05-13 08:10:50|30.56|30.4|30.57|30.41|30.57|30.41|30.56|30.4|0
1652429460000|2022-05-13 08:11:00|30.56|30.4|30.57|30.41|30.57|30.41|30.56|30.4|1
1652429480000|2022-05-13 08:11:20|30.59|30.43|30.61|30.45|30.61|30.45|30.57|30.41|5
1652429490000|2022-05-13 08:11:30|30.62|30.46|30.61|30.45|30.62|30.46|30.61|30.45|0
1652429500000|2022-05-13 08:11:40|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|0
1652429560000|2022-05-13 08:12:40|30.61|30.45|30.62|30.46|30.62|30.46|30.61|30.45|1
1652429570000|2022-05-13 08:12:50|30.61|30.45|30.62|30.46|30.62|30.46|30.61|30.45|0
1652429590000|2022-05-13 08:13:10|||||||||1
1652429620000|2022-05-13 08:13:40|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|3
1652429630000|2022-05-13 08:13:50|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|1
1652429640000|2022-05-13 08:14:00|||||||||1
1652429700000|2022-05-13 08:15:00|||||||||1
1652429710000|2022-05-13 08:15:10|30.61|30.45|30.61|30.45|30.62|30.46|30.61|30.45|0
1652429720000|2022-05-13 08:15:20|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|2
1652429730000|2022-05-13 08:15:30|30.61|30.45|30.61|30.45|30.62|30.46|30.61|30.45|0
1652429740000|2022-05-13 08:15:40|30.62|30.46|30.62|30.46|30.62|30.46|30.61|30.45|0
1652429750000|2022-05-13 08:15:50|||||||||4
1652429760000|2022-05-13 08:16:00|||||||||1
1652429880000|2022-05-13 08:18:00|30.61|30.45|30.61|30.45|30.62|30.46|30.61|30.45|0
1652429890000|2022-05-13 08:18:10|30.62|30.46|30.61|30.45|30.62|30.46|30.61|30.45|0
1652429900000|2022-05-13 08:18:20|30.57|30.41|30.61|30.45|30.61|30.45|30.57|30.41|5
1652429910000|2022-05-13 08:18:30|30.57|30.41|30.59|30.43|30.61|30.45|30.57|30.41|2
1652429920000|2022-05-13 08:18:40|30.57|30.41|30.62|30.46|30.62|30.46|30.57|30.41|0
1652429930000|2022-05-13 08:18:50|30.61|30.45|30.62|30.46|30.62|30.46|30.61|30.45|0
1652429940000|2022-05-13 08:19:00|30.61|30.45|30.61|30.45|30.62|30.46|30.61|30.45|0
1652429950000|2022-05-13 08:19:10|30.62|30.46|30.61|30.45|30.62|30.46|30.61|30.45|0
1652429960000|2022-05-13 08:19:20|30.59|30.43|30.61|30.45|30.61|30.45|30.59|30.43|1
1652429970000|2022-05-13 08:19:30|30.59|30.43|30.57|30.41|30.59|30.43|30.57|30.41|0
1652429990000|2022-05-13 08:19:50|||||||||1
1652430130000|2022-05-13 08:22:10|||||||||1
1652430190000|2022-05-13 08:23:10|||||||||2
1652430210000|2022-05-13 08:23:30|||||||||8
1652430230000|2022-05-13 08:23:50|||||||||14
1652430270000|2022-05-13 08:24:30|30.56|30.4|30.52|30.36|30.56|30.4|30.52|30.36|2
1652430300000|2022-05-13 08:25:00|30.54|30.38|30.56|30.4|30.56|30.4|30.54|30.38|6
1652430310000|2022-05-13 08:25:10|30.54|30.38|30.56|30.4|30.56|30.4|30.54|30.38|0
1652430320000|2022-05-13 08:25:20|30.54|30.38|30.52|30.36|30.56|30.4|30.52|30.36|0
1652430330000|2022-05-13 08:25:30|30.56|30.4|30.54|30.38|30.56|30.4|30.54|30.38|5
1652430340000|2022-05-13 08:25:40|30.56|30.4|30.52|30.36|30.56|30.4|30.52|30.36|0
1652430360000|2022-05-13 08:26:00|30.56|30.4|30.54|30.38|30.56|30.4|30.54|30.38|5
1652430380000|2022-05-13 08:26:20|30.52|30.36|30.52|30.36|30.52|30.36|30.52|30.36|0
1652430430000|2022-05-13 08:27:10|||||||||1
1652430440000|2022-05-13 08:27:20|||||||||1
1652430450000|2022-05-13 08:27:30|30.56|30.4|30.56|30.4|30.56|30.4|30.56|30.4|4
1652430460000|2022-05-13 08:27:40|30.54|30.38|30.54|30.38|30.54|30.38|30.54|30.38|1
1652430470000|2022-05-13 08:27:50|||||||||1
1652430480000|2022-05-13 08:28:00|30.52|30.36|30.52|30.36|30.52|30.36|30.52|30.36|0
1652430510000|2022-05-13 08:28:30|||||||||1
1652430530000|2022-05-13 08:28:50|30.54|30.38|30.52|30.36|30.54|30.38|30.52|30.36|1
1652430540000|2022-05-13 08:29:00|30.54|30.38|30.52|30.36|30.54|30.38|30.52|30.36|2
1652430550000|2022-05-13 08:29:10|30.54|30.38|30.54|30.38|30.54|30.38|30.52|30.36|2
1652430560000|2022-05-13 08:29:20|30.56|30.4|30.56|30.4|30.57|30.41|30.56|30.4|0
1652430570000|2022-05-13 08:29:30|30.57|30.41|30.57|30.41|30.57|30.41|30.57|30.41|1
1652430600000|2022-05-13 08:30:00|||||||||1
1652430610000|2022-05-13 08:30:10|30.56|30.4|30.57|30.41|30.57|30.41|30.56|30.4|0
1652430650000|2022-05-13 08:30:50|||||||||1
1652430660000|2022-05-13 08:31:00|||||||||3
1652430690000|2022-05-13 08:31:30|30.62|30.46|30.62|30.46|30.62|30.46|30.6|30.44|5
1652430730000|2022-05-13 08:32:10|30.67|30.51|30.62|30.46|30.67|30.51|30.62|30.46|10
1652430780000|2022-05-13 08:33:00|||||||||1
1652430800000|2022-05-13 08:33:20|30.61|30.45|30.61|30.45|30.61|30.45|30.61|30.45|0
1652430810000|2022-05-13 08:33:30|30.59|30.43|30.59|30.43|30.61|30.45|30.59|30.43|5
1652430820000|2022-05-13 08:33:40|30.57|30.41|30.57|30.41|30.57|30.41|30.57|30.41|1
1652430930000|2022-05-13 08:35:30|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|3
1652431020000|2022-05-13 08:37:00|||||||||1
1652431040000|2022-05-13 08:37:20|30.64|30.48|30.62|30.46|30.64|30.48|30.62|30.46|1
1652431090000|2022-05-13 08:38:10|||||||||1
1652431200000|2022-05-13 08:40:00|30.67|30.51|30.67|30.51|30.67|30.51|30.66|30.5|3
1652431210000|2022-05-13 08:40:10|30.66|30.5|30.62|30.46|30.66|30.5|30.62|30.46|4
1652431220000|2022-05-13 08:40:20|30.64|30.48|30.62|30.46|30.65|30.49|30.62|30.46|0
1652431230000|2022-05-13 08:40:30|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1652431240000|2022-05-13 08:40:40|30.62|30.46|30.67|30.51|30.67|30.51|30.62|30.46|2
1652431250000|2022-05-13 08:40:50|30.65|30.49|30.62|30.46|30.65|30.49|30.62|30.46|0
1652431260000|2022-05-13 08:41:00|30.64|30.48|30.62|30.46|30.64|30.48|30.62|30.46|0
1652431280000|2022-05-13 08:41:20|30.66|30.5|30.64|30.48|30.66|30.5|30.62|30.46|2
1652431290000|2022-05-13 08:41:30|30.62|30.46|30.62|30.46|30.65|30.49|30.62|30.46|0
1652431320000|2022-05-13 08:42:00|||||||||1
1652431350000|2022-05-13 08:42:30|||||||||1
1652431390000|2022-05-13 08:43:10|30.64|30.48|30.62|30.46|30.64|30.48|30.62|30.46|0
1652431400000|2022-05-13 08:43:20|||||||||1
1652431420000|2022-05-13 08:43:40|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|2
1652431430000|2022-05-13 08:43:50|||||||||3
1652431440000|2022-05-13 08:44:00|30.65|30.49|30.67|30.51|30.67|30.51|30.65|30.49|5
1652431590000|2022-05-13 08:46:30|||||||||1
1652431640000|2022-05-13 08:47:20|||||||||1
1652431650000|2022-05-13 08:47:30|30.7|30.54|30.7|30.54|30.7|30.54|30.7|30.54|1
1652431660000|2022-05-13 08:47:40|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|1
1652431670000|2022-05-13 08:47:50|30.7|30.54|30.72|30.56|30.72|30.56|30.67|30.51|1
1652431790000|2022-05-13 08:49:50|||||||||1
1652431800000|2022-05-13 08:50:00|||||||||1
1652431820000|2022-05-13 08:50:20|30.73|30.57|30.72|30.56|30.73|30.57|30.72|30.56|0
1652431840000|2022-05-13 08:50:40|||||||||1
1652431850000|2022-05-13 08:50:50|30.7|30.54|30.7|30.54|30.72|30.56|30.67|30.51|3
1652431860000|2022-05-13 08:51:00|30.72|30.56|30.67|30.51|30.72|30.56|30.67|30.51|1
1652431870000|2022-05-13 08:51:10|30.7|30.54|30.7|30.54|30.7|30.54|30.7|30.54|0
1652431880000|2022-05-13 08:51:20|30.72|30.56|30.72|30.56|30.72|30.56|30.72|30.56|0
1652431940000|2022-05-13 08:52:20|30.73|30.57|30.72|30.56|30.73|30.57|30.72|30.56|2
1652432010000|2022-05-13 08:53:30|30.67|30.51|30.7|30.54|30.72|30.56|30.67|30.51|2
1652432020000|2022-05-13 08:53:40|30.72|30.56|30.72|30.56|30.72|30.56|30.72|30.56|0
1652432030000|2022-05-13 08:53:50|30.7|30.54|30.67|30.51|30.72|30.56|30.67|30.51|1
1652432040000|2022-05-13 08:54:00|30.7|30.54|30.67|30.51|30.7|30.54|30.67|30.51|0
1652432130000|2022-05-13 08:55:30|||||||||15
1652432270000|2022-05-13 08:57:50|30.7|30.54|30.7|30.54|30.7|30.54|30.7|30.54|4
1652432280000|2022-05-13 08:58:00|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1652432290000|2022-05-13 08:58:10|30.7|30.54|30.67|30.51|30.7|30.54|30.67|30.51|0
1652432310000|2022-05-13 08:58:30|||||||||2
1652432320000|2022-05-13 08:58:40|||||||||2
1652432380000|2022-05-13 08:59:40|30.65|30.49|30.65|30.49|30.65|30.49|30.65|30.49|1
1652432400000|2022-05-13 09:00:00|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|0
1652432530000|2022-05-13 09:02:10|30.61|30.45|30.62|30.46|30.62|30.46|30.61|30.45|2
1652432610000|2022-05-13 09:03:30|30.61|30.45|30.61|30.45|30.61|30.45|30.61|30.45|1
1652432650000|2022-05-13 09:04:10|30.57|30.41|30.57|30.41|30.57|30.41|30.57|30.41|29
1652432660000|2022-05-13 09:04:20|30.61|30.45|30.59|30.43|30.61|30.45|30.57|30.41|9
1652432670000|2022-05-13 09:04:30|30.61|30.45|30.61|30.45|30.61|30.45|30.59|30.43|0
1652432680000|2022-05-13 09:04:40|30.59|30.43|30.61|30.45|30.61|30.45|30.59|30.43|0
1652432700000|2022-05-13 09:05:00|30.59|30.43|30.57|30.41|30.59|30.43|30.57|30.41|1
1652432720000|2022-05-13 09:05:20|30.59|30.43|30.59|30.43|30.61|30.45|30.59|30.43|0
1652432730000|2022-05-13 09:05:30|30.61|30.45|30.59|30.43|30.61|30.45|30.59|30.43|1
1652432740000|2022-05-13 09:05:40|30.57|30.41|30.59|30.43|30.59|30.43|30.57|30.41|0
1652432750000|2022-05-13 09:05:50|30.57|30.41|30.57|30.41|30.57|30.41|30.57|30.41|2
1652432760000|2022-05-13 09:06:00|30.59|30.43|30.59|30.43|30.59|30.43|30.59|30.43|0
1652432770000|2022-05-13 09:06:10|30.61|30.45|30.62|30.46|30.62|30.46|30.61|30.45|0
1652432780000|2022-05-13 09:06:20|30.61|30.45|30.61|30.45|30.61|30.45|30.61|30.45|0
1652432790000|2022-05-13 09:06:30|30.57|30.41|30.57|30.41|30.57|30.41|30.57|30.41|1
1652432800000|2022-05-13 09:06:40|30.61|30.45|30.61|30.45|30.61|30.45|30.61|30.45|2
1652432810000|2022-05-13 09:06:50|30.59|30.43|30.61|30.45|30.61|30.45|30.59|30.43|1
1652432820000|2022-05-13 09:07:00|30.59|30.43|30.59|30.43|30.59|30.43|30.57|30.41|1
1652432830000|2022-05-13 09:07:10|30.57|30.41|30.59|30.43|30.59|30.43|30.57|30.41|0
1652432840000|2022-05-13 09:07:20|30.57|30.41|30.57|30.41|30.57|30.41|30.57|30.41|0
1652432850000|2022-05-13 09:07:30|30.56|30.4|30.56|30.4|30.56|30.4|30.56|30.4|0
1652432870000|2022-05-13 09:07:50|30.57|30.41|30.57|30.41|30.57|30.41|30.57|30.41|0
1652432880000|2022-05-13 09:08:00|30.56|30.4|30.56|30.4|30.56|30.4|30.56|30.4|1
1652432970000|2022-05-13 09:09:30|||||||||6
1652432980000|2022-05-13 09:09:40|30.51|30.35|30.51|30.35|30.51|30.35|30.51|30.35|7
1652432990000|2022-05-13 09:09:50|||||||||1
1652433000000|2022-05-13 09:10:00|30.56|30.4|30.56|30.4|30.56|30.4|30.56|30.4|33
1652433010000|2022-05-13 09:10:10|30.54|30.38|30.54|30.38|30.54|30.38|30.54|30.38|25
1652433020000|2022-05-13 09:10:20|30.56|30.4|30.51|30.35|30.56|30.4|30.51|30.35|8
1652433030000|2022-05-13 09:10:30|30.52|30.36|30.52|30.36|30.52|30.36|30.51|30.35|0
1652433090000|2022-05-13 09:11:30|||||||||1
1652433110000|2022-05-13 09:11:50|30.56|30.4|30.56|30.4|30.56|30.4|30.56|30.4|17
1652433120000|2022-05-13 09:12:00|30.54|30.38|30.56|30.4|30.56|30.4|30.54|30.38|3
1652433130000|2022-05-13 09:12:10|30.54|30.38|30.54|30.38|30.54|30.38|30.54|30.38|1
1652433140000|2022-05-13 09:12:20|30.56|30.4|30.54|30.38|30.56|30.4|30.54|30.38|2
1652433150000|2022-05-13 09:12:30|30.56|30.4|30.56|30.4|30.56|30.4|30.56|30.4|5
1652433170000|2022-05-13 09:12:50|30.57|30.41|30.57|30.41|30.57|30.41|30.57|30.41|0
1652433190000|2022-05-13 09:13:10|30.6|30.44|30.57|30.41|30.6|30.44|30.57|30.41|4
1652433230000|2022-05-13 09:13:50|||||||||2
1652433310000|2022-05-13 09:15:10|||||||||1
1652433350000|2022-05-13 09:15:50|||||||||1
1652433370000|2022-05-13 09:16:10|||||||||2
1652433400000|2022-05-13 09:16:40|||||||||1
1652433420000|2022-05-13 09:17:00|||||||||2
1652433440000|2022-05-13 09:17:20|||||||||3
1652433450000|2022-05-13 09:17:30|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|13
1652433480000|2022-05-13 09:18:00|30.57|30.41|30.57|30.41|30.57|30.41|30.57|30.41|1
1652433540000|2022-05-13 09:19:00|||||||||3
1652433620000|2022-05-13 09:20:20|||||||||1
1652433670000|2022-05-13 09:21:10|||||||||1
1652433750000|2022-05-13 09:22:30|||||||||1
1652433770000|2022-05-13 09:22:50|||||||||1
1652433870000|2022-05-13 09:24:30|||||||||1
1652433950000|2022-05-13 09:25:50|||||||||1
1652433980000|2022-05-13 09:26:20|30.52|30.36|30.52|30.36|30.52|30.36|30.52|30.36|5
1652433990000|2022-05-13 09:26:30|30.55|30.39|30.52|30.36|30.55|30.39|30.52|30.36|1
1652434050000|2022-05-13 09:27:30|30.57|30.41|30.57|30.41|30.57|30.41|30.57|30.41|7
1652434100000|2022-05-13 09:28:20|30.6|30.44|30.57|30.41|30.6|30.44|30.57|30.41|0
1652434110000|2022-05-13 09:28:30|30.6|30.44|30.6|30.44|30.62|30.46|30.57|30.41|4
1652434120000|2022-05-13 09:28:40|30.62|30.46|30.62|30.46|30.62|30.46|30.6|30.44|5
1652434140000|2022-05-13 09:29:00|30.6|30.44|30.62|30.46|30.62|30.46|30.6|30.44|2
1652434170000|2022-05-13 09:29:30|||||||||3
1652434190000|2022-05-13 09:29:50|30.57|30.41|30.57|30.41|30.57|30.41|30.57|30.41|26
1652434220000|2022-05-13 09:30:20|||||||||1
1652434230000|2022-05-13 09:30:30|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|1
1652434240000|2022-05-13 09:30:40|||||||||1
1652434250000|2022-05-13 09:30:50|||||||||5
1652434290000|2022-05-13 09:31:30|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|35
1652434300000|2022-05-13 09:31:40|||||||||3
1652434320000|2022-05-13 09:32:00|||||||||3
1652434330000|2022-05-13 09:32:10|30.65|30.49|30.67|30.51|30.67|30.51|30.65|30.49|1
1652434340000|2022-05-13 09:32:20|30.65|30.49|30.63|30.47|30.65|30.49|30.63|30.47|3
1652434350000|2022-05-13 09:32:30|30.65|30.49|30.65|30.49|30.65|30.49|30.65|30.49|0
1652434360000|2022-05-13 09:32:40|30.63|30.47|30.65|30.49|30.67|30.51|30.63|30.47|1
1652434370000|2022-05-13 09:32:50|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|0
1652434390000|2022-05-13 09:33:10|30.65|30.49|30.65|30.49|30.65|30.49|30.65|30.49|0
1652434400000|2022-05-13 09:33:20|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|0
1652434420000|2022-05-13 09:33:40|30.65|30.49|30.65|30.49|30.65|30.49|30.65|30.49|1
1652434430000|2022-05-13 09:33:50|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1652434440000|2022-05-13 09:34:00|30.65|30.49|30.67|30.51|30.67|30.51|30.65|30.49|3
1652434450000|2022-05-13 09:34:10|30.68|30.52|30.68|30.52|30.68|30.52|30.67|30.51|2
1652434470000|2022-05-13 09:34:30|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|1
1652434480000|2022-05-13 09:34:40|30.63|30.47|30.65|30.49|30.65|30.49|30.63|30.47|25
1652434490000|2022-05-13 09:34:50|30.63|30.47|30.65|30.49|30.65|30.49|30.63|30.47|1
1652434500000|2022-05-13 09:35:00|30.63|30.47|30.63|30.47|30.65|30.49|30.63|30.47|2
1652434510000|2022-05-13 09:35:10|||||||||2
1652434520000|2022-05-13 09:35:20|30.65|30.49|30.65|30.49|30.65|30.49|30.63|30.47|3
1652434530000|2022-05-13 09:35:30|30.67|30.51|30.67|30.51|30.67|30.51|30.65|30.49|2
1652434550000|2022-05-13 09:35:50|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|11
1652434560000|2022-05-13 09:36:00|30.65|30.49|30.65|30.49|30.65|30.49|30.63|30.47|0
1652434570000|2022-05-13 09:36:10|30.67|30.51|30.65|30.49|30.67|30.51|30.63|30.47|0
1652434580000|2022-05-13 09:36:20|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|1
1652434590000|2022-05-13 09:36:30|30.68|30.52|30.67|30.51|30.68|30.52|30.67|30.51|0
1652434610000|2022-05-13 09:36:50|30.68|30.52|30.67|30.51|30.68|30.52|30.67|30.51|0
1652434630000|2022-05-13 09:37:10|30.68|30.52|30.67|30.51|30.68|30.52|30.67|30.51|0
1652434640000|2022-05-13 09:37:20|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|0
1652434650000|2022-05-13 09:37:30|30.67|30.51|30.68|30.52|30.68|30.52|30.67|30.51|0
1652434670000|2022-05-13 09:37:50|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|1
1652434680000|2022-05-13 09:38:00|30.68|30.52|30.67|30.51|30.68|30.52|30.67|30.51|2
1652434690000|2022-05-13 09:38:10|30.65|30.49|30.65|30.49|30.67|30.51|30.65|30.49|4
1652434700000|2022-05-13 09:38:20|30.63|30.47|30.63|30.47|30.65|30.49|30.63|30.47|12
1652434730000|2022-05-13 09:38:50|||||||||25
1652434740000|2022-05-13 09:39:00|||||||||3
1652434770000|2022-05-13 09:39:30|30.65|30.49|30.67|30.51|30.67|30.51|30.65|30.49|10
1652434780000|2022-05-13 09:39:40|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|0
1652434790000|2022-05-13 09:39:50|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|3
1652434800000|2022-05-13 09:40:00|30.65|30.49|30.65|30.49|30.67|30.51|30.63|30.47|2
1652434810000|2022-05-13 09:40:10|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|5
1652434820000|2022-05-13 09:40:20|30.65|30.49|30.65|30.49|30.65|30.49|30.65|30.49|0
1652434830000|2022-05-13 09:40:30|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|0
1652434840000|2022-05-13 09:40:40|30.65|30.49|30.65|30.49|30.65|30.49|30.65|30.49|1
1652434850000|2022-05-13 09:40:50|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|6
1652434860000|2022-05-13 09:41:00|||||||||11
1652434870000|2022-05-13 09:41:10|30.65|30.49|30.65|30.49|30.65|30.49|30.65|30.49|0
1652434880000|2022-05-13 09:41:20|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1652434890000|2022-05-13 09:41:30|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|0
1652434900000|2022-05-13 09:41:40|30.67|30.51|30.67|30.51|30.68|30.52|30.67|30.51|1
1652434910000|2022-05-13 09:41:50|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|0
1652434920000|2022-05-13 09:42:00|30.67|30.51|30.68|30.52|30.68|30.52|30.67|30.51|0
1652434930000|2022-05-13 09:42:10|30.67|30.51|30.68|30.52|30.68|30.52|30.67|30.51|0
1652434940000|2022-05-13 09:42:20|30.67|30.51|30.68|30.52|30.68|30.52|30.67|30.51|10
1652434950000|2022-05-13 09:42:30|||||||||2
1652434960000|2022-05-13 09:42:40|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1652434970000|2022-05-13 09:42:50|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|0
1652434980000|2022-05-13 09:43:00|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1652434990000|2022-05-13 09:43:10|30.63|30.47|30.65|30.49|30.67|30.51|30.63|30.47|5
1652435000000|2022-05-13 09:43:20|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1652435010000|2022-05-13 09:43:30|30.65|30.49|30.67|30.51|30.67|30.51|30.65|30.49|0
1652435020000|2022-05-13 09:43:40|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|0
1652435040000|2022-05-13 09:44:00|30.67|30.51|30.68|30.52|30.68|30.52|30.66|30.5|36
1652435050000|2022-05-13 09:44:10|30.67|30.51|30.68|30.52|30.68|30.52|30.66|30.5|1
1652435090000|2022-05-13 09:44:50|30.66|30.5|30.63|30.47|30.68|30.52|30.63|30.47|23
1652435110000|2022-05-13 09:45:10|30.65|30.49|30.63|30.47|30.68|30.52|30.63|30.47|6
1652435120000|2022-05-13 09:45:20|30.65|30.49|30.63|30.47|30.65|30.49|30.63|30.47|1
1652435170000|2022-05-13 09:46:10|||||||||3
1652435190000|2022-05-13 09:46:30|30.65|30.49|30.63|30.47|30.66|30.5|30.63|30.47|3
1652435200000|2022-05-13 09:46:40|30.65|30.49|30.68|30.52|30.68|30.52|30.65|30.49|2
1652435210000|2022-05-13 09:46:50|30.66|30.5|30.68|30.52|30.68|30.52|30.66|30.5|2
1652435220000|2022-05-13 09:47:00|30.66|30.5|30.68|30.52|30.68|30.52|30.66|30.5|0
1652435340000|2022-05-13 09:49:00|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|24
1652435350000|2022-05-13 09:49:10|30.69|30.53|30.68|30.52|30.71|30.55|30.68|30.52|6
1652435410000|2022-05-13 09:50:10|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|9
1652435420000|2022-05-13 09:50:20|30.68|30.52|30.73|30.57|30.73|30.57|30.68|30.52|1
1652435430000|2022-05-13 09:50:30|30.71|30.55|30.73|30.57|30.73|30.57|30.71|30.55|0
1652435470000|2022-05-13 09:51:10|||||||||9
1652435500000|2022-05-13 09:51:40|30.74|30.58|30.74|30.58|30.74|30.58|30.74|30.58|6
1652435530000|2022-05-13 09:52:10|||||||||1
1652435540000|2022-05-13 09:52:20|30.73|30.57|30.73|30.57|30.74|30.58|30.73|30.57|10
1652435550000|2022-05-13 09:52:30|30.74|30.58|30.74|30.58|30.74|30.58|30.73|30.57|0
1652435560000|2022-05-13 09:52:40|30.73|30.57|30.74|30.58|30.74|30.58|30.73|30.57|4
1652435570000|2022-05-13 09:52:50|30.76|30.6|30.74|30.58|30.76|30.6|30.74|30.58|1
1652435580000|2022-05-13 09:53:00|30.76|30.6|30.79|30.63|30.79|30.63|30.74|30.58|4
1652435590000|2022-05-13 09:53:10|30.76|30.6|30.79|30.63|30.79|30.63|30.76|30.6|0
1652435600000|2022-05-13 09:53:20|30.76|30.6|30.79|30.63|30.79|30.63|30.74|30.58|4
1652435630000|2022-05-13 09:53:50|30.82|30.66|30.84|30.68|30.84|30.68|30.82|30.66|25
1652435660000|2022-05-13 09:54:20|||||||||1
1652435670000|2022-05-13 09:54:30|30.81|30.65|30.81|30.65|30.81|30.65|30.81|30.65|12
1652435680000|2022-05-13 09:54:40|30.84|30.68|30.84|30.68|30.84|30.68|30.84|30.68|0
1652435730000|2022-05-13 09:55:30|30.79|30.63|30.79|30.63|30.79|30.63|30.79|30.63|1
1652435740000|2022-05-13 09:55:40|||||||||1
1652435750000|2022-05-13 09:55:50|30.81|30.65|30.79|30.63|30.81|30.65|30.79|30.63|6
1652435780000|2022-05-13 09:56:20|30.78|30.62|30.79|30.63|30.79|30.63|30.78|30.62|84
1652435790000|2022-05-13 09:56:30|30.78|30.62|30.79|30.63|30.79|30.63|30.74|30.58|7
1652435810000|2022-05-13 09:56:50|30.78|30.62|30.74|30.58|30.78|30.62|30.74|30.58|1
1652435820000|2022-05-13 09:57:00|30.76|30.6|30.74|30.58|30.76|30.6|30.74|30.58|1
1652435830000|2022-05-13 09:57:10|30.78|30.62|30.78|30.62|30.79|30.63|30.76|30.6|0
1652435840000|2022-05-13 09:57:20|30.79|30.63|30.79|30.63|30.79|30.63|30.79|30.63|0
1652435850000|2022-05-13 09:57:30|30.78|30.62|30.78|30.62|30.78|30.62|30.78|30.62|0
1652435860000|2022-05-13 09:57:40|30.79|30.63|30.79|30.63|30.79|30.63|30.78|30.62|0
1652435900000|2022-05-13 09:58:20|||||||||2
1652435920000|2022-05-13 09:58:40|30.78|30.62|30.78|30.62|30.79|30.63|30.76|30.6|2
1652435930000|2022-05-13 09:58:50|30.76|30.6|30.74|30.58|30.78|30.62|30.74|30.58|5
1652435940000|2022-05-13 09:59:00|30.76|30.6|30.74|30.58|30.76|30.6|30.74|30.58|1
1652435960000|2022-05-13 09:59:20|||||||||3
1652435980000|2022-05-13 09:59:40|30.76|30.6|30.76|30.6|30.76|30.6|30.76|30.6|1
1652435990000|2022-05-13 09:59:50|30.74|30.58|30.74|30.58|30.76|30.6|30.74|30.58|0
1652436000000|2022-05-13 10:00:00|30.76|30.6|30.74|30.58|30.76|30.6|30.74|30.58|4
1652436010000|2022-05-13 10:00:10|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|1
1652436030000|2022-05-13 10:00:30|30.71|30.55|30.73|30.57|30.73|30.57|30.71|30.55|1
1652436060000|2022-05-13 10:01:00|30.74|30.58|30.74|30.58|30.74|30.58|30.74|30.58|0
1652436070000|2022-05-13 10:01:10|||||||||1
1652436130000|2022-05-13 10:02:10|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|0
1652436160000|2022-05-13 10:02:40|||||||||1
1652436210000|2022-05-13 10:03:30|30.74|30.58|30.74|30.58|30.74|30.58|30.74|30.58|1
1652436230000|2022-05-13 10:03:50|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|0
1652436270000|2022-05-13 10:04:30|30.69|30.53|30.71|30.55|30.71|30.55|30.69|30.53|19
1652436280000|2022-05-13 10:04:40|30.69|30.53|30.71|30.55|30.71|30.55|30.69|30.53|0
1652436290000|2022-05-13 10:04:50|30.69|30.53|30.68|30.52|30.69|30.53|30.68|30.52|0
1652436300000|2022-05-13 10:05:00|30.71|30.55|30.69|30.53|30.71|30.55|30.68|30.52|1
1652436310000|2022-05-13 10:05:10|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|2
1652436380000|2022-05-13 10:06:20|30.74|30.58|30.74|30.58|30.74|30.58|30.74|30.58|0
1652436390000|2022-05-13 10:06:30|||||||||1
1652436400000|2022-05-13 10:06:40|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|0
1652436430000|2022-05-13 10:07:10|||||||||3
1652436440000|2022-05-13 10:07:20|||||||||2
1652436450000|2022-05-13 10:07:30|30.71|30.55|30.73|30.57|30.73|30.57|30.71|30.55|0
1652436500000|2022-05-13 10:08:20|30.71|30.55|30.73|30.57|30.73|30.57|30.71|30.55|0
1652436520000|2022-05-13 10:08:40|30.74|30.58|30.74|30.58|30.74|30.58|30.74|30.58|0
1652436570000|2022-05-13 10:09:30|30.76|30.6|30.74|30.58|30.79|30.63|30.74|30.58|4
1652436590000|2022-05-13 10:09:50|30.76|30.6|30.74|30.58|30.76|30.6|30.74|30.58|2
1652436630000|2022-05-13 10:10:30|30.76|30.6|30.76|30.6|30.76|30.6|30.76|30.6|2
1652436640000|2022-05-13 10:10:40|30.78|30.62|30.79|30.63|30.79|30.63|30.78|30.62|0
1652436660000|2022-05-13 10:11:00|30.78|30.62|30.74|30.58|30.78|30.62|30.74|30.58|5
1652436690000|2022-05-13 10:11:30|||||||||1
1652436720000|2022-05-13 10:12:00|||||||||2
1652436730000|2022-05-13 10:12:10|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|1
1652436740000|2022-05-13 10:12:20|30.74|30.58|30.74|30.58|30.74|30.58|30.73|30.57|0
1652436750000|2022-05-13 10:12:30|30.73|30.57|30.74|30.58|30.74|30.58|30.73|30.57|0
1652436760000|2022-05-13 10:12:40|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|0
1652436770000|2022-05-13 10:12:50|30.74|30.58|30.73|30.57|30.74|30.58|30.73|30.57|0
1652436810000|2022-05-13 10:13:30|30.71|30.55|30.69|30.53|30.71|30.55|30.68|30.52|12
1652436820000|2022-05-13 10:13:40|30.71|30.55|30.71|30.55|30.71|30.55|30.69|30.53|6
1652436830000|2022-05-13 10:13:50|30.69|30.53|30.68|30.52|30.69|30.53|30.68|30.52|0
1652436870000|2022-05-13 10:14:30|30.69|30.53|30.68|30.52|30.69|30.53|30.68|30.52|0
1652436880000|2022-05-13 10:14:40|||||||||1
1652436890000|2022-05-13 10:14:50|||||||||1
1652436900000|2022-05-13 10:15:00|||||||||1
1652436950000|2022-05-13 10:15:50|||||||||1
1652437050000|2022-05-13 10:17:30|30.69|30.53|30.68|30.52|30.69|30.53|30.68|30.52|0
1652437070000|2022-05-13 10:17:50|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|1
1652437080000|2022-05-13 10:18:00|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|0
1652437090000|2022-05-13 10:18:10|30.69|30.53|30.71|30.55|30.71|30.55|30.69|30.53|0
1652437100000|2022-05-13 10:18:20|30.69|30.53|30.68|30.52|30.69|30.53|30.68|30.52|1
1652437110000|2022-05-13 10:18:30|30.69|30.53|30.71|30.55|30.73|30.57|30.68|30.52|6
1652437120000|2022-05-13 10:18:40|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|0
1652437130000|2022-05-13 10:18:50|||||||||1
1652437140000|2022-05-13 10:19:00|30.74|30.58|30.74|30.58|30.74|30.58|30.74|30.58|0
1652437180000|2022-05-13 10:19:40|30.73|30.57|30.74|30.58|30.74|30.58|30.73|30.57|0
1652437200000|2022-05-13 10:20:00|30.73|30.57|30.74|30.58|30.74|30.58|30.73|30.57|0
1652437210000|2022-05-13 10:20:10|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|0
1652437220000|2022-05-13 10:20:20|30.74|30.58|30.74|30.58|30.74|30.58|30.74|30.58|0
1652437250000|2022-05-13 10:20:50|||||||||1
1652437260000|2022-05-13 10:21:00|30.73|30.57|30.73|30.57|30.74|30.58|30.73|30.57|0
1652437270000|2022-05-13 10:21:10|||||||||1
1652437290000|2022-05-13 10:21:30|30.74|30.58|30.74|30.58|30.74|30.58|30.73|30.57|1
1652437300000|2022-05-13 10:21:40|30.73|30.57|30.74|30.58|30.74|30.58|30.73|30.57|0
1652437310000|2022-05-13 10:21:50|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|0
1652437340000|2022-05-13 10:22:20|30.74|30.58|30.74|30.58|30.74|30.58|30.74|30.58|0
1652437350000|2022-05-13 10:22:30|30.73|30.57|30.73|30.57|30.74|30.58|30.73|30.57|0
1652437370000|2022-05-13 10:22:50|30.74|30.58|30.73|30.57|30.74|30.58|30.73|30.57|0
1652437380000|2022-05-13 10:23:00|30.74|30.58|30.73|30.57|30.74|30.58|30.73|30.57|0
1652437410000|2022-05-13 10:23:30|30.74|30.58|30.73|30.57|30.74|30.58|30.73|30.57|0
1652437440000|2022-05-13 10:24:00|30.74|30.58|30.74|30.58|30.74|30.58|30.74|30.58|0
1652437460000|2022-05-13 10:24:20|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|0
1652437500000|2022-05-13 10:25:00|30.74|30.58|30.73|30.57|30.74|30.58|30.73|30.57|8
1652437510000|2022-05-13 10:25:10|30.74|30.58|30.74|30.58|30.74|30.58|30.74|30.58|5
1652437530000|2022-05-13 10:25:30|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|0
1652437550000|2022-05-13 10:25:50|30.74|30.58|30.73|30.57|30.74|30.58|30.73|30.57|2
1652437570000|2022-05-13 10:26:10|30.74|30.58|30.73|30.57|30.74|30.58|30.73|30.57|0
1652437600000|2022-05-13 10:26:40|30.74|30.58|30.74|30.58|30.74|30.58|30.74|30.58|0
1652437610000|2022-05-13 10:26:50|30.73|30.57|30.74|30.58|30.74|30.58|30.73|30.57|1
1652437620000|2022-05-13 10:27:00|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|0
1652437630000|2022-05-13 10:27:10|||||||||1
1652437650000|2022-05-13 10:27:30|30.74|30.58|30.74|30.58|30.74|30.58|30.74|30.58|0
1652437670000|2022-05-13 10:27:50|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|0
1652437680000|2022-05-13 10:28:00|30.74|30.58|30.74|30.58|30.74|30.58|30.74|30.58|0
1652437720000|2022-05-13 10:28:40|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|0
1652437760000|2022-05-13 10:29:20|||||||||1
1652437770000|2022-05-13 10:29:30|30.74|30.58|30.73|30.57|30.74|30.58|30.73|30.57|1
1652437790000|2022-05-13 10:29:50|30.74|30.58|30.74|30.58|30.74|30.58|30.74|30.58|0
1652437880000|2022-05-13 10:31:20|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|0
1652437910000|2022-05-13 10:31:50|30.74|30.58|30.74|30.58|30.74|30.58|30.74|30.58|0
1652437970000|2022-05-13 10:32:50|||||||||1
1652437980000|2022-05-13 10:33:00|30.76|30.6|30.74|30.58|30.76|30.6|30.74|30.58|5
1652438010000|2022-05-13 10:33:30|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|0
1652438050000|2022-05-13 10:34:10|30.69|30.53|30.68|30.52|30.69|30.53|30.68|30.52|10
1652438060000|2022-05-13 10:34:20|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|0
1652438080000|2022-05-13 10:34:40|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|0
1652438090000|2022-05-13 10:34:50|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|0
1652438100000|2022-05-13 10:35:00|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|0
1652438130000|2022-05-13 10:35:30|||||||||15
1652438230000|2022-05-13 10:37:10|30.66|30.5|30.68|30.52|30.68|30.52|30.66|30.5|3
1652438300000|2022-05-13 10:38:20|||||||||3
1652438310000|2022-05-13 10:38:30|30.67|30.51|30.68|30.52|30.68|30.52|30.66|30.5|3
1652438320000|2022-05-13 10:38:40|30.66|30.5|30.68|30.52|30.68|30.52|30.66|30.5|1
1652438340000|2022-05-13 10:39:00|30.66|30.5|30.63|30.47|30.66|30.5|30.63|30.47|2
1652438360000|2022-05-13 10:39:20|30.65|30.49|30.66|30.5|30.68|30.52|30.65|30.49|0
1652438370000|2022-05-13 10:39:30|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|0
1652438420000|2022-05-13 10:40:20|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|1
1652438430000|2022-05-13 10:40:30|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|1
1652438440000|2022-05-13 10:40:40|30.68|30.52|30.66|30.5|30.68|30.52|30.66|30.5|2
1652438450000|2022-05-13 10:40:50|30.63|30.47|30.68|30.52|30.68|30.52|30.63|30.47|7
1652438460000|2022-05-13 10:41:00|30.66|30.5|30.68|30.52|30.68|30.52|30.66|30.5|1
1652438470000|2022-05-13 10:41:10|30.66|30.5|30.68|30.52|30.68|30.52|30.66|30.5|0
1652438480000|2022-05-13 10:41:20|||||||||1
1652438510000|2022-05-13 10:41:50|||||||||1
1652438550000|2022-05-13 10:42:30|||||||||1
1652438560000|2022-05-13 10:42:40|30.66|30.5|30.68|30.52|30.68|30.52|30.66|30.5|0
1652438570000|2022-05-13 10:42:50|30.66|30.5|30.68|30.52|30.68|30.52|30.66|30.5|0
1652438640000|2022-05-13 10:44:00|30.64|30.48|30.66|30.5|30.66|30.5|30.64|30.48|5
1652438650000|2022-05-13 10:44:10|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|0
1652438660000|2022-05-13 10:44:20|30.66|30.5|30.68|30.52|30.68|30.52|30.66|30.5|0
1652438700000|2022-05-13 10:45:00|30.66|30.5|30.68|30.52|30.68|30.52|30.66|30.5|0
1652438710000|2022-05-13 10:45:10|||||||||2
1652438730000|2022-05-13 10:45:30|||||||||1
1652438820000|2022-05-13 10:47:00|||||||||1
1652438850000|2022-05-13 10:47:30|||||||||1
1652438950000|2022-05-13 10:49:10|||||||||29
1652439030000|2022-05-13 10:50:30|30.67|30.51|30.63|30.47|30.67|30.51|30.63|30.47|5
1652439040000|2022-05-13 10:50:40|||||||||3
1652439060000|2022-05-13 10:51:00|30.66|30.5|30.68|30.52|30.68|30.52|30.66|30.5|4
1652439110000|2022-05-13 10:51:50|30.66|30.5|30.63|30.47|30.66|30.5|30.63|30.47|0
1652439130000|2022-05-13 10:52:10|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|1
1652439140000|2022-05-13 10:52:20|30.63|30.47|30.63|30.47|30.66|30.5|30.63|30.47|0
1652439150000|2022-05-13 10:52:30|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|0
1652439170000|2022-05-13 10:52:50|30.65|30.49|30.66|30.5|30.66|30.5|30.65|30.49|0
1652439190000|2022-05-13 10:53:10|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|0
1652439200000|2022-05-13 10:53:20|30.66|30.5|30.63|30.47|30.66|30.5|30.63|30.47|3
1652439240000|2022-05-13 10:54:00|||||||||1
1652439270000|2022-05-13 10:54:30|30.64|30.48|30.63|30.47|30.64|30.48|30.63|30.47|0
1652439420000|2022-05-13 10:57:00|30.62|30.46|30.6|30.44|30.62|30.46|30.58|30.42|19
1652439430000|2022-05-13 10:57:10|30.58|30.42|30.6|30.44|30.62|30.46|30.58|30.42|1
1652439440000|2022-05-13 10:57:20|30.63|30.47|30.62|30.46|30.63|30.47|30.6|30.44|1
1652439450000|2022-05-13 10:57:30|30.63|30.47|30.6|30.44|30.63|30.47|30.6|30.44|0
1652439460000|2022-05-13 10:57:40|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|0
1652439470000|2022-05-13 10:57:50|30.62|30.46|30.63|30.47|30.63|30.47|30.62|30.46|0
1652439530000|2022-05-13 10:58:50|||||||||2
1652439550000|2022-05-13 10:59:10|||||||||1
1652439610000|2022-05-13 11:00:10|||||||||1
1652439630000|2022-05-13 11:00:30|30.62|30.46|30.63|30.47|30.63|30.47|30.58|30.42|5
1652439640000|2022-05-13 11:00:40|30.62|30.46|30.62|30.46|30.62|30.46|30.58|30.42|7
1652439650000|2022-05-13 11:00:50|30.6|30.44|30.63|30.47|30.63|30.47|30.6|30.44|3
1652439660000|2022-05-13 11:01:00|30.62|30.46|30.63|30.47|30.63|30.47|30.62|30.46|0
1652439770000|2022-05-13 11:02:50|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|11
1652439790000|2022-05-13 11:03:10|30.66|30.5|30.68|30.52|30.68|30.52|30.66|30.5|1
1652439800000|2022-05-13 11:03:20|30.66|30.5|30.68|30.52|30.68|30.52|30.66|30.5|0
1652439820000|2022-05-13 11:03:40|30.66|30.5|30.66|30.5|30.68|30.52|30.66|30.5|1
1652439830000|2022-05-13 11:03:50|30.68|30.52|30.66|30.5|30.68|30.52|30.66|30.5|1
1652439840000|2022-05-13 11:04:00|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|0
1652439990000|2022-05-13 11:06:30|30.69|30.53|30.73|30.57|30.73|30.57|30.69|30.53|1
1652440000000|2022-05-13 11:06:40|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|1
1652440010000|2022-05-13 11:06:50|30.71|30.55|30.69|30.53|30.71|30.55|30.69|30.53|0
1652440020000|2022-05-13 11:07:00|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|0
1652440160000|2022-05-13 11:09:20|||||||||1
1652440530000|2022-05-13 11:15:30|||||||||1
1652440560000|2022-05-13 11:16:00|30.7|30.54|30.7|30.54|30.7|30.54|30.7|30.54|3
1652440570000|2022-05-13 11:16:10|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|0
1652440580000|2022-05-13 11:16:20|30.7|30.54|30.72|30.56|30.73|30.57|30.7|30.54|1
1652440590000|2022-05-13 11:16:30|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|3
1652440600000|2022-05-13 11:16:40|30.7|30.54|30.68|30.52|30.7|30.54|30.68|30.52|0
1652440630000|2022-05-13 11:17:10|||||||||3
1652440650000|2022-05-13 11:17:30|||||||||5
1652440670000|2022-05-13 11:17:50|||||||||5
1652440740000|2022-05-13 11:19:00|30.7|30.54|30.68|30.52|30.7|30.54|30.68|30.52|5
1652440770000|2022-05-13 11:19:30|||||||||1
1652441010000|2022-05-13 11:23:30|||||||||1
1652441110000|2022-05-13 11:25:10|||||||||3
1652441120000|2022-05-13 11:25:20|||||||||2
1652441200000|2022-05-13 11:26:40|||||||||1
1652441250000|2022-05-13 11:27:30|||||||||1
1652441280000|2022-05-13 11:28:00|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|15
1652441290000|2022-05-13 11:28:10|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|1
1652441390000|2022-05-13 11:29:50|30.67|30.51|30.68|30.52|30.68|30.52|30.67|30.51|9
1652441400000|2022-05-13 11:30:00|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|3
1652441410000|2022-05-13 11:30:10|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|0
1652441550000|2022-05-13 11:32:30|||||||||1
1652441560000|2022-05-13 11:32:40|30.67|30.51|30.68|30.52|30.68|30.52|30.67|30.51|1
1652441580000|2022-05-13 11:33:00|30.67|30.51|30.63|30.47|30.67|30.51|30.63|30.47|6
1652441590000|2022-05-13 11:33:10|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|3
1652441620000|2022-05-13 11:33:40|30.58|30.42|30.58|30.42|30.58|30.42|30.58|30.42|8
1652441630000|2022-05-13 11:33:50|30.6|30.44|30.58|30.42|30.6|30.44|30.58|30.42|0
1652441640000|2022-05-13 11:34:00|30.6|30.44|30.57|30.41|30.6|30.44|30.57|30.41|13
1652441660000|2022-05-13 11:34:20|30.58|30.42|30.57|30.41|30.58|30.42|30.57|30.41|1
1652441820000|2022-05-13 11:37:00|30.52|30.36|30.52|30.36|30.52|30.36|30.52|30.36|53
1652441830000|2022-05-13 11:37:10|30.55|30.39|30.52|30.36|30.57|30.41|30.52|30.36|0
1652441840000|2022-05-13 11:37:20|30.55|30.39|30.57|30.41|30.57|30.41|30.55|30.39|0
1652441860000|2022-05-13 11:37:40|30.55|30.39|30.55|30.39|30.55|30.39|30.52|30.36|1
1652441870000|2022-05-13 11:37:50|30.52|30.36|30.52|30.36|30.52|30.36|30.52|30.36|0
1652441880000|2022-05-13 11:38:00|30.55|30.39|30.52|30.36|30.57|30.41|30.52|30.36|2
1652441900000|2022-05-13 11:38:20|30.55|30.39|30.52|30.36|30.55|30.39|30.52|30.36|0
1652441920000|2022-05-13 11:38:40|30.55|30.39|30.52|30.36|30.55|30.39|30.52|30.36|2
1652441940000|2022-05-13 11:39:00|||||||||3
1652441950000|2022-05-13 11:39:10|||||||||6
1652441960000|2022-05-13 11:39:20|||||||||1
1652441980000|2022-05-13 11:39:40|||||||||8
1652441990000|2022-05-13 11:39:50|30.51|30.35|30.51|30.35|30.51|30.35|30.51|30.35|9
1652442000000|2022-05-13 11:40:00|30.49|30.33|30.51|30.35|30.51|30.35|30.49|30.33|2
1652442060000|2022-05-13 11:41:00|30.47|30.31|30.47|30.31|30.47|30.31|30.47|30.31|8
1652442130000|2022-05-13 11:42:10|30.49|30.33|30.47|30.31|30.51|30.35|30.47|30.31|10
1652442150000|2022-05-13 11:42:30|||||||||3
1652442210000|2022-05-13 11:43:30|||||||||3
1652442230000|2022-05-13 11:43:50|30.51|30.35|30.51|30.35|30.51|30.35|30.51|30.35|7
1652442240000|2022-05-13 11:44:00|30.49|30.33|30.47|30.31|30.49|30.33|30.47|30.31|1
1652442280000|2022-05-13 11:44:40|30.46|30.3|30.46|30.3|30.46|30.3|30.46|30.3|1
1652442290000|2022-05-13 11:44:50|30.42|30.26|30.42|30.26|30.42|30.26|30.42|30.26|6
1652442320000|2022-05-13 11:45:20|||||||||6
1652442340000|2022-05-13 11:45:40|30.47|30.31|30.47|30.31|30.47|30.31|30.47|30.31|2
1652442350000|2022-05-13 11:45:50|||||||||5
1652442370000|2022-05-13 11:46:10|||||||||1
1652442560000|2022-05-13 11:49:20|30.46|30.3|30.47|30.31|30.47|30.31|30.46|30.3|4
1652442580000|2022-05-13 11:49:40|30.42|30.26|30.46|30.3|30.46|30.3|30.42|30.26|9
1652442590000|2022-05-13 11:49:50|30.44|30.28|30.46|30.3|30.46|30.3|30.44|30.28|0
1652442600000|2022-05-13 11:50:00|||||||||5
1652442620000|2022-05-13 11:50:20|30.47|30.31|30.47|30.31|30.47|30.31|30.47|30.31|0
1652442660000|2022-05-13 11:51:00|||||||||1
1652442710000|2022-05-13 11:51:50|30.52|30.36|30.47|30.31|30.52|30.36|30.47|30.31|17
1652442720000|2022-05-13 11:52:00|||||||||1
1652442750000|2022-05-13 11:52:30|||||||||1
1652442770000|2022-05-13 11:52:50|30.46|30.3|30.47|30.31|30.47|30.31|30.44|30.28|11
1652442780000|2022-05-13 11:53:00|||||||||1
1652442810000|2022-05-13 11:53:30|||||||||1
1652442820000|2022-05-13 11:53:40|30.46|30.3|30.46|30.3|30.46|30.3|30.46|30.3|2
1652442830000|2022-05-13 11:53:50|30.47|30.31|30.44|30.28|30.47|30.31|30.44|30.28|0
1652442840000|2022-05-13 11:54:00|30.42|30.26|30.42|30.26|30.42|30.26|30.42|30.26|3
1652442850000|2022-05-13 11:54:10|30.44|30.28|30.44|30.28|30.46|30.3|30.44|30.28|1
1652442860000|2022-05-13 11:54:20|30.46|30.3|30.46|30.3|30.46|30.3|30.46|30.3|0
1652442870000|2022-05-13 11:54:30|30.44|30.28|30.44|30.28|30.46|30.3|30.44|30.28|1
1652442880000|2022-05-13 11:54:40|30.46|30.3|30.47|30.31|30.47|30.31|30.46|30.3|0
1652442890000|2022-05-13 11:54:50|30.46|30.3|30.44|30.28|30.46|30.3|30.44|30.28|0
1652442900000|2022-05-13 11:55:00|30.42|30.26|30.42|30.26|30.42|30.26|30.42|30.26|1
1652442910000|2022-05-13 11:55:10|||||||||1
1652442920000|2022-05-13 11:55:20|30.44|30.28|30.42|30.26|30.44|30.28|30.42|30.26|0
1652442930000|2022-05-13 11:55:30|||||||||1
1652443040000|2022-05-13 11:57:20|||||||||1
1652443060000|2022-05-13 11:57:40|30.41|30.25|30.37|30.21|30.41|30.25|30.36|30.2|27
1652443070000|2022-05-13 11:57:50|30.36|30.2|30.36|30.2|30.37|30.21|30.36|30.2|4
1652443080000|2022-05-13 11:58:00|||||||||3
1652443090000|2022-05-13 11:58:10|30.37|30.21|30.41|30.25|30.41|30.25|30.37|30.21|17
1652443100000|2022-05-13 11:58:20|30.37|30.21|30.37|30.21|30.37|30.21|30.37|30.21|1
1652443110000|2022-05-13 11:58:30|30.39|30.23|30.37|30.21|30.39|30.23|30.36|30.2|3
1652443120000|2022-05-13 11:58:40|30.36|30.2|30.36|30.2|30.37|30.21|30.36|30.2|0
1652443130000|2022-05-13 11:58:50|30.37|30.21|30.37|30.21|30.37|30.21|30.37|30.21|0
1652443150000|2022-05-13 11:59:10|||||||||1
1652443160000|2022-05-13 11:59:20|30.41|30.25|30.41|30.25|30.41|30.25|30.41|30.25|2
1652443170000|2022-05-13 11:59:30|30.42|30.26|30.42|30.26|30.42|30.26|30.42|30.26|0
1652443180000|2022-05-13 11:59:40|30.39|30.23|30.39|30.23|30.39|30.23|30.39|30.23|3
1652443190000|2022-05-13 11:59:50|30.41|30.25|30.39|30.23|30.41|30.25|30.39|30.23|0
1652443200000|2022-05-13 12:00:00|30.41|30.25|30.37|30.21|30.41|30.25|30.37|30.21|0
1652443260000|2022-05-13 12:01:00|||||||||3
1652443270000|2022-05-13 12:01:10|30.39|30.23|30.37|30.21|30.39|30.23|30.37|30.21|3
1652443280000|2022-05-13 12:01:20|30.39|30.23|30.37|30.21|30.41|30.25|30.37|30.21|5
1652443290000|2022-05-13 12:01:30|30.39|30.23|30.37|30.21|30.39|30.23|30.37|30.21|2
1652443310000|2022-05-13 12:01:50|30.39|30.23|30.37|30.21|30.39|30.23|30.37|30.21|0
1652443320000|2022-05-13 12:02:00|||||||||1
1652443330000|2022-05-13 12:02:10|30.39|30.23|30.42|30.26|30.42|30.26|30.39|30.23|7
1652443340000|2022-05-13 12:02:20|30.39|30.23|30.42|30.26|30.42|30.26|30.39|30.23|2
1652443350000|2022-05-13 12:02:30|||||||||2
1652443380000|2022-05-13 12:03:00|||||||||1
1652443400000|2022-05-13 12:03:20|||||||||1
1652443420000|2022-05-13 12:03:40|||||||||2
1652443430000|2022-05-13 12:03:50|||||||||1
1652443440000|2022-05-13 12:04:00|||||||||2
1652443450000|2022-05-13 12:04:10|30.4|30.24|30.42|30.26|30.42|30.26|30.4|30.24|2
1652443460000|2022-05-13 12:04:20|30.4|30.24|30.42|30.26|30.42|30.26|30.4|30.24|1
1652443470000|2022-05-13 12:04:30|||||||||2
1652443490000|2022-05-13 12:04:50|||||||||1
1652443500000|2022-05-13 12:05:00|||||||||1
1652443520000|2022-05-13 12:05:20|||||||||1
1652443560000|2022-05-13 12:06:00|||||||||1
1652443570000|2022-05-13 12:06:10|||||||||24
1652443680000|2022-05-13 12:08:00|||||||||1
1652443700000|2022-05-13 12:08:20|||||||||5
1652443720000|2022-05-13 12:08:40|30.4|30.24|30.42|30.26|30.42|30.26|30.4|30.24|5
1652443730000|2022-05-13 12:08:50|30.37|30.21|30.42|30.26|30.42|30.26|30.37|30.21|9
1652443780000|2022-05-13 12:09:40|||||||||1
1652443790000|2022-05-13 12:09:50|30.37|30.21|30.37|30.21|30.37|30.21|30.37|30.21|11
1652443800000|2022-05-13 12:10:00|||||||||1
1652443810000|2022-05-13 12:10:10|30.39|30.23|30.37|30.21|30.39|30.23|30.37|30.21|0
1652443880000|2022-05-13 12:11:20|30.39|30.23|30.37|30.21|30.39|30.23|30.37|30.21|0
1652443900000|2022-05-13 12:11:40|30.39|30.23|30.42|30.26|30.42|30.26|30.39|30.23|0
1652443930000|2022-05-13 12:12:10|30.39|30.23|30.42|30.26|30.42|30.26|30.39|30.23|5
1652443950000|2022-05-13 12:12:30|30.39|30.23|30.39|30.23|30.39|30.23|30.39|30.23|0
1652443960000|2022-05-13 12:12:40|30.42|30.26|30.42|30.26|30.42|30.26|30.42|30.26|0
1652443990000|2022-05-13 12:13:10|||||||||1
1652444000000|2022-05-13 12:13:20|||||||||1
1652444060000|2022-05-13 12:14:20|||||||||2
1652444090000|2022-05-13 12:14:50|||||||||7
1652444140000|2022-05-13 12:15:40|30.37|30.21|30.4|30.24|30.4|30.24|30.37|30.21|7
1652444150000|2022-05-13 12:15:50|30.37|30.21|30.37|30.21|30.4|30.24|30.37|30.21|0
1652444160000|2022-05-13 12:16:00|30.42|30.26|30.42|30.26|30.42|30.26|30.4|30.24|1
1652444180000|2022-05-13 12:16:20|30.37|30.21|30.37|30.21|30.37|30.21|30.37|30.21|1
1652444200000|2022-05-13 12:16:40|||||||||1
1652444310000|2022-05-13 12:18:30|||||||||1
1652444320000|2022-05-13 12:18:40|||||||||1
1652444340000|2022-05-13 12:19:00|||||||||7
1652444390000|2022-05-13 12:19:50|30.42|30.26|30.42|30.26|30.42|30.26|30.42|30.26|1
1652444400000|2022-05-13 12:20:00|30.4|30.24|30.42|30.26|30.42|30.26|30.4|30.24|1
1652444440000|2022-05-13 12:20:40|30.4|30.24|30.4|30.24|30.4|30.24|30.4|30.24|5
1652444450000|2022-05-13 12:20:50|30.42|30.26|30.37|30.21|30.42|30.26|30.37|30.21|0
1652444460000|2022-05-13 12:21:00|||||||||3
1652444470000|2022-05-13 12:21:10|30.42|30.26|30.4|30.24|30.42|30.26|30.4|30.24|2
1652444480000|2022-05-13 12:21:20|30.42|30.26|30.4|30.24|30.42|30.26|30.37|30.21|2
1652444490000|2022-05-13 12:21:30|30.42|30.26|30.42|30.26|30.42|30.26|30.42|30.26|2
1652444530000|2022-05-13 12:22:10|30.37|30.21|30.42|30.26|30.42|30.26|30.37|30.21|40
1652444540000|2022-05-13 12:22:20|30.4|30.24|30.37|30.21|30.42|30.26|30.37|30.21|3
1652444590000|2022-05-13 12:23:10|||||||||2
1652444600000|2022-05-13 12:23:20|30.42|30.26|30.4|30.24|30.42|30.26|30.4|30.24|5
1652444610000|2022-05-13 12:23:30|30.42|30.26|30.42|30.26|30.42|30.26|30.42|30.26|0
1652444730000|2022-05-13 12:25:30|||||||||6
1652444740000|2022-05-13 12:25:40|30.43|30.27|30.42|30.26|30.43|30.27|30.42|30.26|0
1652444760000|2022-05-13 12:26:00|||||||||6
1652444790000|2022-05-13 12:26:30|||||||||2
1652444830000|2022-05-13 12:27:10|||||||||1
1652444840000|2022-05-13 12:27:20|||||||||2
1652444860000|2022-05-13 12:27:40|||||||||1
1652444950000|2022-05-13 12:29:10|||||||||1
1652444970000|2022-05-13 12:29:30|||||||||1
1652445000000|2022-05-13 12:30:00|30.4|30.24|30.38|30.22|30.4|30.24|30.37|30.21|7
1652445010000|2022-05-13 12:30:10|30.4|30.24|30.42|30.26|30.42|30.26|30.4|30.24|9
1652445020000|2022-05-13 12:30:20|30.4|30.24|30.37|30.21|30.4|30.24|30.37|30.21|0
1652445030000|2022-05-13 12:30:30|||||||||9
1652445040000|2022-05-13 12:30:40|30.38|30.22|30.38|30.22|30.4|30.24|30.38|30.22|3
1652445050000|2022-05-13 12:30:50|30.37|30.21|30.42|30.26|30.42|30.26|30.37|30.21|2
1652445060000|2022-05-13 12:31:00|30.4|30.24|30.37|30.21|30.4|30.24|30.37|30.21|0
1652445080000|2022-05-13 12:31:20|||||||||1
1652445130000|2022-05-13 12:32:10|||||||||1
1652445160000|2022-05-13 12:32:40|||||||||1
1652445170000|2022-05-13 12:32:50|||||||||1
1652445180000|2022-05-13 12:33:00|||||||||1
1652445200000|2022-05-13 12:33:20|||||||||1
1652445230000|2022-05-13 12:33:50|||||||||1
1652445240000|2022-05-13 12:34:00|||||||||1
1652445250000|2022-05-13 12:34:10|30.35|30.19|30.32|30.16|30.35|30.19|30.32|30.16|6
1652445260000|2022-05-13 12:34:20|||||||||6
1652445280000|2022-05-13 12:34:40|30.35|30.19|30.32|30.16|30.35|30.19|30.32|30.16|8
1652445350000|2022-05-13 12:35:50|||||||||6
1652445360000|2022-05-13 12:36:00|||||||||1
1652445380000|2022-05-13 12:36:20|||||||||4
1652445400000|2022-05-13 12:36:40|||||||||17
1652445430000|2022-05-13 12:37:10|||||||||1
1652445500000|2022-05-13 12:38:20|||||||||3
1652445510000|2022-05-13 12:38:30|||||||||20
1652445520000|2022-05-13 12:38:40|||||||||4
1652445550000|2022-05-13 12:39:10|||||||||2
1652445560000|2022-05-13 12:39:20|||||||||1
1652445570000|2022-05-13 12:39:30|||||||||1
1652445620000|2022-05-13 12:40:20|||||||||2
1652445670000|2022-05-13 12:41:10|||||||||2
1652445690000|2022-05-13 12:41:30|30.35|30.19|30.32|30.16|30.35|30.19|30.32|30.16|1
1652445710000|2022-05-13 12:41:50|||||||||1
1652445730000|2022-05-13 12:42:10|||||||||3
1652445740000|2022-05-13 12:42:20|||||||||2
1652445750000|2022-05-13 12:42:30|||||||||1
1652445760000|2022-05-13 12:42:40|||||||||1
1652445820000|2022-05-13 12:43:40|||||||||4
1652445830000|2022-05-13 12:43:50|||||||||4
1652445870000|2022-05-13 12:44:30|||||||||1
1652445920000|2022-05-13 12:45:20|||||||||3
1652445950000|2022-05-13 12:45:50|||||||||11
1652445960000|2022-05-13 12:46:00|30.27|30.11|30.27|30.11|30.29|30.13|30.27|30.11|31
1652445970000|2022-05-13 12:46:10|30.29|30.13|30.32|30.16|30.32|30.16|30.27|30.11|13
1652445980000|2022-05-13 12:46:20|||||||||2
1652445990000|2022-05-13 12:46:30|30.3|30.14|30.3|30.14|30.3|30.14|30.3|30.14|38
1652446000000|2022-05-13 12:46:40|30.27|30.11|30.27|30.11|30.27|30.11|30.27|30.11|0
1652446010000|2022-05-13 12:46:50|30.3|30.14|30.27|30.11|30.3|30.14|30.27|30.11|0
1652446020000|2022-05-13 12:47:00|30.3|30.14|30.3|30.14|30.3|30.14|30.3|30.14|1
1652446030000|2022-05-13 12:47:10|30.32|30.16|30.32|30.16|30.32|30.16|30.32|30.16|0
1652446040000|2022-05-13 12:47:20|30.27|30.11|30.32|30.16|30.32|30.16|30.27|30.11|2
1652446050000|2022-05-13 12:47:30|30.3|30.14|30.27|30.11|30.3|30.14|30.27|30.11|0
1652446160000|2022-05-13 12:49:20|||||||||1
1652446190000|2022-05-13 12:49:50|||||||||1
1652446220000|2022-05-13 12:50:20|||||||||15
1652446280000|2022-05-13 12:51:20|||||||||1
1652446360000|2022-05-13 12:52:40|||||||||1
1652446400000|2022-05-13 12:53:20|||||||||1
1652446410000|2022-05-13 12:53:30|||||||||3
1652446450000|2022-05-13 12:54:10|||||||||1
1652446460000|2022-05-13 12:54:20|||||||||16
1652446500000|2022-05-13 12:55:00|||||||||1
1652446540000|2022-05-13 12:55:40|||||||||6
1652446550000|2022-05-13 12:55:50|||||||||1
1652446620000|2022-05-13 12:57:00|||||||||1
1652446650000|2022-05-13 12:57:30|||||||||6
1652446660000|2022-05-13 12:57:40|||||||||1
1652446670000|2022-05-13 12:57:50|||||||||3
1652446680000|2022-05-13 12:58:00|||||||||14
1652446690000|2022-05-13 12:58:10|30.3|30.14|30.3|30.14|30.3|30.14|30.3|30.14|9
1652446700000|2022-05-13 12:58:20|30.27|30.11|30.27|30.11|30.27|30.11|30.27|30.11|3
1652446750000|2022-05-13 12:59:10|30.32|30.16|30.27|30.11|30.32|30.16|30.27|30.11|12
1652446760000|2022-05-13 12:59:20|||||||||3
1652446770000|2022-05-13 12:59:30|30.3|30.14|30.3|30.14|30.32|30.16|30.3|30.14|2
1652446780000|2022-05-13 12:59:40|30.32|30.16|30.32|30.16|30.32|30.16|30.32|30.16|0
1652446790000|2022-05-13 12:59:50|||||||||2
1652446800000|2022-05-13 13:00:00|||||||||1
1652446810000|2022-05-13 13:00:10|30.3|30.14|30.32|30.16|30.32|30.16|30.3|30.14|10
1652446820000|2022-05-13 13:00:20|30.3|30.14|30.32|30.16|30.32|30.16|30.3|30.14|3
1652446830000|2022-05-13 13:00:30|30.27|30.11|30.32|30.16|30.32|30.16|30.27|30.11|5
1652446840000|2022-05-13 13:00:40|||||||||7
1652446850000|2022-05-13 13:00:50|30.33|30.17|30.33|30.17|30.33|30.17|30.33|30.17|0
1652446860000|2022-05-13 13:01:00|30.32|30.16|30.33|30.17|30.33|30.17|30.32|30.16|0
1652446880000|2022-05-13 13:01:20|30.37|30.21|30.38|30.22|30.38|30.22|30.37|30.21|26
1652446890000|2022-05-13 13:01:30|30.37|30.21|30.37|30.21|30.37|30.21|30.37|30.21|1
1652446900000|2022-05-13 13:01:40|30.38|30.22|30.38|30.22|30.38|30.22|30.38|30.22|1
1652446930000|2022-05-13 13:02:10|30.35|30.19|30.35|30.19|30.35|30.19|30.35|30.19|3
1652446940000|2022-05-13 13:02:20|30.37|30.21|30.35|30.19|30.37|30.21|30.35|30.19|2
1652446950000|2022-05-13 13:02:30|30.33|30.17|30.33|30.17|30.35|30.19|30.33|30.17|0
1652446970000|2022-05-13 13:02:50|30.37|30.21|30.33|30.17|30.37|30.21|30.33|30.17|0
1652446980000|2022-05-13 13:03:00|30.35|30.19|30.38|30.22|30.38|30.22|30.33|30.17|10
1652446990000|2022-05-13 13:03:10|||||||||1
1652447100000|2022-05-13 13:05:00|30.33|30.17|30.33|30.17|30.38|30.22|30.33|30.17|12
1652447110000|2022-05-13 13:05:10|||||||||1
1652447120000|2022-05-13 13:05:20|||||||||2
1652447140000|2022-05-13 13:05:40|||||||||14
1652447160000|2022-05-13 13:06:00|||||||||1
1652447200000|2022-05-13 13:06:40|30.35|30.19|30.33|30.17|30.35|30.19|30.33|30.17|1
1652447210000|2022-05-13 13:06:50|30.38|30.22|30.33|30.17|30.38|30.22|30.33|30.17|2
1652447220000|2022-05-13 13:07:00|30.35|30.19|30.33|30.17|30.38|30.22|30.33|30.17|5
1652447270000|2022-05-13 13:07:50|30.38|30.22|30.38|30.22|30.38|30.22|30.38|30.22|2
1652447280000|2022-05-13 13:08:00|||||||||1
1652447370000|2022-05-13 13:09:30|||||||||1
1652447390000|2022-05-13 13:09:50|||||||||5
1652447420000|2022-05-13 13:10:20|||||||||1
1652447470000|2022-05-13 13:11:10|||||||||1
1652447500000|2022-05-13 13:11:40|||||||||1
1652447520000|2022-05-13 13:12:00|||||||||7
1652447540000|2022-05-13 13:12:20|30.43|30.27|30.43|30.27|30.43|30.27|30.43|30.27|42
1652447550000|2022-05-13 13:12:30|||||||||1
1652447560000|2022-05-13 13:12:40|||||||||2
1652447570000|2022-05-13 13:12:50|||||||||2
1652447580000|2022-05-13 13:13:00|||||||||1
1652447600000|2022-05-13 13:13:20|30.38|30.22|30.4|30.24|30.42|30.26|30.38|30.22|8
1652447610000|2022-05-13 13:13:30|30.38|30.22|30.43|30.27|30.43|30.27|30.38|30.22|1
1652447630000|2022-05-13 13:13:50|||||||||5
1652447640000|2022-05-13 13:14:00|||||||||3
1652447670000|2022-05-13 13:14:30|||||||||2
1652447730000|2022-05-13 13:15:30|||||||||10
1652447750000|2022-05-13 13:15:50|30.42|30.26|30.42|30.26|30.42|30.26|30.42|30.26|19
1652447760000|2022-05-13 13:16:00|||||||||24
1652447770000|2022-05-13 13:16:10|||||||||14
1652447790000|2022-05-13 13:16:30|30.43|30.27|30.42|30.26|30.43|30.27|30.42|30.26|1
1652447800000|2022-05-13 13:16:40|||||||||8
1652447810000|2022-05-13 13:16:50|30.38|30.22|30.38|30.22|30.38|30.22|30.38|30.22|9
1652447820000|2022-05-13 13:17:00|||||||||1
1652447830000|2022-05-13 13:17:10|||||||||14
1652447840000|2022-05-13 13:17:20|||||||||3
1652447850000|2022-05-13 13:17:30|||||||||34
1652447860000|2022-05-13 13:17:40|||||||||2
1652447870000|2022-05-13 13:17:50|||||||||1
1652447890000|2022-05-13 13:18:10|||||||||1
1652447950000|2022-05-13 13:19:10|||||||||2
1652447960000|2022-05-13 13:19:20|||||||||8
1652447970000|2022-05-13 13:19:30|||||||||6
1652447980000|2022-05-13 13:19:40|||||||||2
1652447990000|2022-05-13 13:19:50|||||||||10
1652448000000|2022-05-13 13:20:00|||||||||10
1652448010000|2022-05-13 13:20:10|||||||||4
1652448020000|2022-05-13 13:20:20|||||||||10
1652448030000|2022-05-13 13:20:30|||||||||15
1652448040000|2022-05-13 13:20:40|||||||||4
1652448050000|2022-05-13 13:20:50|||||||||1
1652448060000|2022-05-13 13:21:00|||||||||11
1652448070000|2022-05-13 13:21:10|||||||||6
1652448080000|2022-05-13 13:21:20|30.33|30.17|30.33|30.17|30.33|30.17|30.33|30.17|12
1652448090000|2022-05-13 13:21:30|||||||||7
1652448100000|2022-05-13 13:21:40|||||||||3
1652448110000|2022-05-13 13:21:50|||||||||3
1652448120000|2022-05-13 13:22:00|||||||||5
1652448130000|2022-05-13 13:22:10|||||||||9
1652448140000|2022-05-13 13:22:20|||||||||7
1652448150000|2022-05-13 13:22:30|||||||||3
1652448160000|2022-05-13 13:22:40|||||||||8
1652448170000|2022-05-13 13:22:50|||||||||11
1652448190000|2022-05-13 13:23:10|||||||||10
1652448200000|2022-05-13 13:23:20|||||||||5
1652448210000|2022-05-13 13:23:30|||||||||7
1652448220000|2022-05-13 13:23:40|||||||||5
1652448230000|2022-05-13 13:23:50|||||||||11
1652448240000|2022-05-13 13:24:00|||||||||4
1652448250000|2022-05-13 13:24:10|||||||||2
1652448260000|2022-05-13 13:24:20|||||||||3
1652448270000|2022-05-13 13:24:30|||||||||15
1652448280000|2022-05-13 13:24:40|30.34|30.18|30.33|30.17|30.34|30.18|30.33|30.17|12
1652448290000|2022-05-13 13:24:50|30.34|30.18|30.34|30.18|30.34|30.18|30.34|30.18|1
1652448300000|2022-05-13 13:25:00|30.33|30.17|30.33|30.17|30.34|30.18|30.33|30.17|19
1652448330000|2022-05-13 13:25:30|30.38|30.22|30.38|30.22|30.38|30.22|30.38|30.22|4
1652448340000|2022-05-13 13:25:40|30.33|30.17|30.33|30.17|30.35|30.19|30.33|30.17|7
1652448350000|2022-05-13 13:25:50|||||||||4
1652448360000|2022-05-13 13:26:00|||||||||3
1652448380000|2022-05-13 13:26:20|||||||||3
1652448390000|2022-05-13 13:26:30|||||||||1
1652448400000|2022-05-13 13:26:40|30.28|30.12|30.33|30.17|30.33|30.17|30.28|30.12|2
1652448410000|2022-05-13 13:26:50|30.3|30.14|30.3|30.14|30.33|30.17|30.28|30.12|10
1652448420000|2022-05-13 13:27:00|30.28|30.12|30.3|30.14|30.3|30.14|30.28|30.12|5
1652448430000|2022-05-13 13:27:10|30.28|30.12|30.28|30.12|30.28|30.12|30.28|30.12|4
1652448460000|2022-05-13 13:27:40|30.3|30.14|30.33|30.17|30.33|30.17|30.28|30.12|15
1652448470000|2022-05-13 13:27:50|30.3|30.14|30.3|30.14|30.3|30.14|30.3|30.14|8
1652448480000|2022-05-13 13:28:00|30.28|30.12|30.28|30.12|30.33|30.17|30.28|30.12|4
1652448490000|2022-05-13 13:28:10|||||||||5
1652448510000|2022-05-13 13:28:30|30.3|30.14|30.28|30.12|30.3|30.14|30.28|30.12|47
1652448520000|2022-05-13 13:28:40|30.33|30.17|30.28|30.12|30.33|30.17|30.28|30.12|7
1652448530000|2022-05-13 13:28:50|||||||||2
1652448540000|2022-05-13 13:29:00|||||||||3
1652448550000|2022-05-13 13:29:10|30.23|30.07|30.23|30.07|30.23|30.07|30.23|30.07|33
1652448560000|2022-05-13 13:29:20|30.18|30.02|30.18|30.02|30.23|30.07|30.18|30.02|10
1652448570000|2022-05-13 13:29:30|30.23|30.07|30.23|30.07|30.23|30.07|30.23|30.07|5
1652448580000|2022-05-13 13:29:40|30.2|30.04|30.23|30.07|30.23|30.07|30.2|30.04|4
1652448590000|2022-05-13 13:29:50|30.18|30.02|30.23|30.07|30.23|30.07|30.18|30.02|28
1652448600000|2022-05-13 13:30:00|30.2|30.04|30.18|30.02|30.2|30.04|30.18|30.02|28
1652448610000|2022-05-13 13:30:10|30.13|29.97|30.18|30.02|30.18|30.02|30.13|29.97|88
1652448630000|2022-05-13 13:30:30|30.23|30.07|30.23|30.07|30.23|30.07|30.18|30.02|118
1652448640000|2022-05-13 13:30:40|||||||||2
1652448650000|2022-05-13 13:30:50|||||||||8
1652448660000|2022-05-13 13:31:00|||||||||1
1652448670000|2022-05-13 13:31:10|||||||||21
1652448680000|2022-05-13 13:31:20|30.18|30.02|30.2|30.04|30.23|30.07|30.18|30.02|94
1652448690000|2022-05-13 13:31:30|30.18|30.02|30.18|30.02|30.21|30.05|30.18|30.02|37
1652448700000|2022-05-13 13:31:40|30.19|30.03|30.23|30.07|30.23|30.07|30.19|30.03|85
1652448710000|2022-05-13 13:31:50|30.19|30.03|30.18|30.02|30.19|30.03|30.18|30.02|22
1652448720000|2022-05-13 13:32:00|30.13|29.97|30.18|30.02|30.18|30.02|30.13|29.97|59
1652448730000|2022-05-13 13:32:10|||||||||8
1652448740000|2022-05-13 13:32:20|30.23|30.07|30.23|30.07|30.23|30.07|30.23|30.07|44
1652448750000|2022-05-13 13:32:30|30.18|30.02|30.18|30.02|30.2|30.04|30.18|30.02|43
1652448760000|2022-05-13 13:32:40|30.2|30.04|30.23|30.07|30.23|30.07|30.18|30.02|25
1652448770000|2022-05-13 13:32:50|||||||||21
1652448780000|2022-05-13 13:33:00|30.18|30.02|30.18|30.02|30.18|30.02|30.18|30.02|55
1652448790000|2022-05-13 13:33:10|||||||||10
1652448800000|2022-05-13 13:33:20|30.23|30.07|30.23|30.07|30.23|30.07|30.23|30.07|15
1652448810000|2022-05-13 13:33:30|30.18|30.02|30.18|30.02|30.18|30.02|30.18|30.02|15
1652448820000|2022-05-13 13:33:40|30.2|30.04|30.18|30.02|30.2|30.04|30.18|30.02|11
1652448830000|2022-05-13 13:33:50|30.23|30.07|30.23|30.07|30.23|30.07|30.19|30.03|35
1652448840000|2022-05-13 13:34:00|||||||||18
1652448850000|2022-05-13 13:34:10|30.24|30.08|30.23|30.07|30.24|30.08|30.23|30.07|6
1652448860000|2022-05-13 13:34:20|30.24|30.08|30.23|30.07|30.24|30.08|30.23|30.07|3
1652448870000|2022-05-13 13:34:30|30.24|30.08|30.24|30.08|30.24|30.08|30.23|30.07|0
1652448880000|2022-05-13 13:34:40|30.26|30.1|30.28|30.12|30.29|30.13|30.26|30.1|27
1652448890000|2022-05-13 13:34:50|30.29|30.13|30.29|30.13|30.29|30.13|30.28|30.12|2
1652448900000|2022-05-13 13:35:00|30.34|30.18|30.34|30.18|30.34|30.18|30.29|30.13|31
1652448910000|2022-05-13 13:35:10|30.39|30.23|30.34|30.18|30.39|30.23|30.34|30.18|18
1652448920000|2022-05-13 13:35:20|30.37|30.21|30.34|30.18|30.39|30.23|30.34|30.18|13
1652448940000|2022-05-13 13:35:40|30.37|30.21|30.34|30.18|30.39|30.23|30.34|30.18|26
1652448950000|2022-05-13 13:35:50|30.29|30.13|30.29|30.13|30.29|30.13|30.29|30.13|37
1652448960000|2022-05-13 13:36:00|30.34|30.18|30.29|30.13|30.34|30.18|30.29|30.13|58
1652448970000|2022-05-13 13:36:10|30.24|30.08|30.29|30.13|30.29|30.13|30.24|30.08|56
1652448980000|2022-05-13 13:36:20|30.27|30.11|30.24|30.08|30.27|30.11|30.24|30.08|13
1652448990000|2022-05-13 13:36:30|30.22|30.06|30.21|30.05|30.23|30.07|30.19|30.03|34
1652449000000|2022-05-13 13:36:40|30.19|30.03|30.18|30.02|30.21|30.05|30.18|30.02|11
1652449010000|2022-05-13 13:36:50|30.19|30.03|30.18|30.02|30.19|30.03|30.18|30.02|29
1652449020000|2022-05-13 13:37:00|30.21|30.05|30.18|30.02|30.21|30.05|30.18|30.02|15
1652449030000|2022-05-13 13:37:10|30.13|29.97|30.13|29.97|30.18|30.02|30.13|29.97|55
1652449040000|2022-05-13 13:37:20|30.1|29.94|30.08|29.92|30.13|29.97|30.08|29.92|22
1652449050000|2022-05-13 13:37:30|30.13|29.97|30.13|29.97|30.13|29.97|30.13|29.97|22
1652449060000|2022-05-13 13:37:40|||||||||22
1652449080000|2022-05-13 13:38:00|30.1|29.94|30.13|29.97|30.13|29.97|30.08|29.92|14
1652449090000|2022-05-13 13:38:10|||||||||4
1652449100000|2022-05-13 13:38:20|30.18|30.02|30.18|30.02|30.18|30.02|30.15|29.99|43
1652449110000|2022-05-13 13:38:30|30.13|29.97|30.18|30.02|30.18|30.02|30.13|29.97|19
1652449120000|2022-05-13 13:38:40|30.16|30|30.13|29.97|30.18|30.02|30.13|29.97|13
1652449130000|2022-05-13 13:38:50|30.14|29.98|30.13|29.97|30.14|29.98|30.13|29.97|16
1652449140000|2022-05-13 13:39:00|||||||||5
1652449150000|2022-05-13 13:39:10|30.14|29.98|30.18|30.02|30.19|30.03|30.14|29.98|6
1652449160000|2022-05-13 13:39:20|30.14|29.98|30.13|29.97|30.18|30.02|30.13|29.97|21
1652449170000|2022-05-13 13:39:30|30.14|29.98|30.14|29.98|30.16|30|30.13|29.97|12
1652449180000|2022-05-13 13:39:40|30.13|29.97|30.13|29.97|30.14|29.98|30.13|29.97|2
1652449190000|2022-05-13 13:39:50|30.14|29.98|30.18|30.02|30.18|30.02|30.14|29.98|99
1652449200000|2022-05-13 13:40:00|30.19|30.03|30.18|30.02|30.19|30.03|30.18|30.02|3
1652449210000|2022-05-13 13:40:10|30.19|30.03|30.21|30.05|30.24|30.08|30.18|30.02|32
1652449220000|2022-05-13 13:40:20|30.19|30.03|30.16|30|30.19|30.03|30.14|29.98|22
1652449230000|2022-05-13 13:40:30|30.14|29.98|30.14|29.98|30.18|30.02|30.13|29.97|126
1652449240000|2022-05-13 13:40:40|30.13|29.97|30.14|29.98|30.18|30.02|30.13|29.97|9
1652449250000|2022-05-13 13:40:50|30.13|29.97|30.13|29.97|30.14|29.98|30.13|29.97|2
1652449260000|2022-05-13 13:41:00|30.14|29.98|30.13|29.97|30.14|29.98|30.13|29.97|31
1652449270000|2022-05-13 13:41:10|||||||||19
1652449280000|2022-05-13 13:41:20|||||||||2
1652449290000|2022-05-13 13:41:30|30.15|29.99|30.18|30.02|30.23|30.07|30.13|29.97|97
1652449300000|2022-05-13 13:41:40|30.19|30.03|30.18|30.02|30.19|30.03|30.18|30.02|5
1652449310000|2022-05-13 13:41:50|30.19|30.03|30.18|30.02|30.19|30.03|30.18|30.02|10
1652449320000|2022-05-13 13:42:00|30.13|29.97|30.13|29.97|30.13|29.97|30.13|29.97|20
1652449330000|2022-05-13 13:42:10|30.18|30.02|30.13|29.97|30.18|30.02|30.13|29.97|53
1652449340000|2022-05-13 13:42:20|30.18|30.02|30.18|30.02|30.18|30.02|30.17|30.01|53
1652449350000|2022-05-13 13:42:30|30.13|29.97|30.18|30.02|30.18|30.02|30.13|29.97|62
1652449360000|2022-05-13 13:42:40|30.15|29.99|30.18|30.02|30.18|30.02|30.13|29.97|24
1652449370000|2022-05-13 13:42:50|30.15|29.99|30.13|29.97|30.15|29.99|30.13|29.97|10
1652449380000|2022-05-13 13:43:00|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|7
1652449390000|2022-05-13 13:43:10|||||||||9
1652449400000|2022-05-13 13:43:20|30.03|29.87|30.03|29.87|30.05|29.89|30.03|29.87|100
1652449410000|2022-05-13 13:43:30|30.05|29.89|30.08|29.92|30.08|29.92|30.03|29.87|67
1652449420000|2022-05-13 13:43:40|30.03|29.87|30.08|29.92|30.08|29.92|30.03|29.87|130
1652449430000|2022-05-13 13:43:50|30.13|29.97|30.13|29.97|30.13|29.97|30.13|29.97|9
1652449440000|2022-05-13 13:44:00|30.1|29.94|30.08|29.92|30.13|29.97|30.08|29.92|54
1652449450000|2022-05-13 13:44:10|30.07|29.91|30.08|29.92|30.08|29.92|30.07|29.91|14
1652449460000|2022-05-13 13:44:20|30.07|29.91|30.03|29.87|30.08|29.92|30.03|29.87|31
1652449480000|2022-05-13 13:44:40|30.08|29.92|30.03|29.87|30.08|29.92|30.03|29.87|63
1652449490000|2022-05-13 13:44:50|||||||||3
1652449500000|2022-05-13 13:45:00|||||||||11
1652449510000|2022-05-13 13:45:10|||||||||7
1652449520000|2022-05-13 13:45:20|30.08|29.92|30.08|29.92|30.08|29.92|30.05|29.89|69
1652449530000|2022-05-13 13:45:30|30.03|29.87|30.03|29.87|30.03|29.87|30.03|29.87|20
1652449540000|2022-05-13 13:45:40|30.05|29.89|30.03|29.87|30.08|29.92|30.03|29.87|24
1652449550000|2022-05-13 13:45:50|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|28
1652449560000|2022-05-13 13:46:00|30.03|29.87|30.03|29.87|30.08|29.92|30.03|29.87|40
1652449570000|2022-05-13 13:46:10|||||||||4
1652449580000|2022-05-13 13:46:20|30|29.84|29.98|29.82|30.03|29.87|29.98|29.82|15
1652449590000|2022-05-13 13:46:30|||||||||11
1652449600000|2022-05-13 13:46:40|||||||||3
1652449610000|2022-05-13 13:46:50|29.97|29.81|29.98|29.82|30.02|29.86|29.97|29.81|65
1652449620000|2022-05-13 13:47:00|30.03|29.87|29.98|29.82|30.03|29.87|29.98|29.82|17
1652449630000|2022-05-13 13:47:10|30.03|29.87|30.03|29.87|30.03|29.87|30|29.84|9
1652449640000|2022-05-13 13:47:20|||||||||14
1652449650000|2022-05-13 13:47:30|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|46
1652449660000|2022-05-13 13:47:40|30.09|29.93|30.09|29.93|30.13|29.97|30.08|29.92|91
1652449670000|2022-05-13 13:47:50|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|5
1652449680000|2022-05-13 13:48:00|30.03|29.87|30.03|29.87|30.08|29.92|30.03|29.87|93
1652449690000|2022-05-13 13:48:10|30.06|29.9|30.03|29.87|30.08|29.92|30.03|29.87|50
1652449700000|2022-05-13 13:48:20|30.06|29.9|30.08|29.92|30.08|29.92|30.06|29.9|13
1652449710000|2022-05-13 13:48:30|30.09|29.93|30.08|29.92|30.09|29.93|30.08|29.92|2
1652449720000|2022-05-13 13:48:40|30.06|29.9|30.06|29.9|30.08|29.92|30.04|29.88|45
1652449730000|2022-05-13 13:48:50|30.08|29.92|30.08|29.92|30.08|29.92|30.06|29.9|3
1652449740000|2022-05-13 13:49:00|30.06|29.9|30.03|29.87|30.08|29.92|30.03|29.87|100
1652449750000|2022-05-13 13:49:10|30.05|29.89|30.08|29.92|30.08|29.92|30.03|29.87|18
1652449760000|2022-05-13 13:49:20|30.06|29.9|30.08|29.92|30.08|29.92|30.03|29.87|41
1652449770000|2022-05-13 13:49:30|30.03|29.87|30.06|29.9|30.08|29.92|30.03|29.87|12
1652449780000|2022-05-13 13:49:40|30.08|29.92|30.08|29.92|30.08|29.92|30.03|29.87|6
1652449790000|2022-05-13 13:49:50|30.03|29.87|30.08|29.92|30.08|29.92|30.03|29.87|3
1652449800000|2022-05-13 13:50:00|30.06|29.9|30.03|29.87|30.08|29.92|30.03|29.87|11
1652449810000|2022-05-13 13:50:10|||||||||45
1652449820000|2022-05-13 13:50:20|29.98|29.82|30.03|29.87|30.03|29.87|29.98|29.82|19
1652449830000|2022-05-13 13:50:30|30|29.84|30.03|29.87|30.03|29.87|29.98|29.82|26
1652449840000|2022-05-13 13:50:40|29.98|29.82|30.03|29.87|30.03|29.87|29.98|29.82|11
1652449850000|2022-05-13 13:50:50|30|29.84|29.98|29.82|30.03|29.87|29.98|29.82|7
1652449860000|2022-05-13 13:51:00|30|29.84|30.03|29.87|30.03|29.87|29.98|29.82|19
1652449870000|2022-05-13 13:51:10|30|29.84|30|29.84|30|29.84|29.98|29.82|21
1652449880000|2022-05-13 13:51:20|29.98|29.82|29.98|29.82|29.98|29.82|29.98|29.82|2
1652449890000|2022-05-13 13:51:30|30.01|29.85|29.98|29.82|30.01|29.85|29.98|29.82|9
1652449900000|2022-05-13 13:51:40|30|29.84|30.03|29.87|30.03|29.87|29.98|29.82|6
1652449910000|2022-05-13 13:51:50|||||||||6
1652449920000|2022-05-13 13:52:00|29.98|29.82|30.03|29.87|30.03|29.87|29.98|29.82|46
1652449930000|2022-05-13 13:52:10|||||||||36
1652449940000|2022-05-13 13:52:20|||||||||5
1652449950000|2022-05-13 13:52:30|29.98|29.82|29.98|29.82|30.03|29.87|29.98|29.82|26
1652449960000|2022-05-13 13:52:40|||||||||2
1652449970000|2022-05-13 13:52:50|||||||||3
1652449980000|2022-05-13 13:53:00|||||||||15
1652449990000|2022-05-13 13:53:10|||||||||13
1652450000000|2022-05-13 13:53:20|29.93|29.77|29.93|29.77|29.98|29.82|29.93|29.77|79
1652450010000|2022-05-13 13:53:30|29.95|29.79|29.98|29.82|29.98|29.82|29.95|29.79|28
1652450020000|2022-05-13 13:53:40|29.93|29.77|29.88|29.72|29.93|29.77|29.88|29.72|92
1652450030000|2022-05-13 13:53:50|29.93|29.77|29.93|29.77|29.93|29.77|29.93|29.77|5
1652450040000|2022-05-13 13:54:00|||||||||5
1652450050000|2022-05-13 13:54:10|||||||||33
1652450060000|2022-05-13 13:54:20|||||||||7
1652450070000|2022-05-13 13:54:30|29.9|29.74|29.93|29.77|29.93|29.77|29.9|29.74|41
1652450080000|2022-05-13 13:54:40|29.98|29.82|29.98|29.82|29.98|29.82|29.98|29.82|5
1652450090000|2022-05-13 13:54:50|29.93|29.77|29.93|29.77|29.95|29.79|29.93|29.77|31
1652450110000|2022-05-13 13:55:10|||||||||3
1652450120000|2022-05-13 13:55:20|||||||||3
1652450130000|2022-05-13 13:55:30|29.95|29.79|29.93|29.77|29.95|29.79|29.93|29.77|35
1652450140000|2022-05-13 13:55:40|29.95|29.79|29.93|29.77|29.98|29.82|29.93|29.77|10
1652450150000|2022-05-13 13:55:50|29.95|29.79|29.93|29.77|29.95|29.79|29.93|29.77|17
1652450160000|2022-05-13 13:56:00|||||||||2
1652450170000|2022-05-13 13:56:10|||||||||2
1652450180000|2022-05-13 13:56:20|29.92|29.76|29.93|29.77|29.93|29.77|29.92|29.76|14
1652450190000|2022-05-13 13:56:30|||||||||5
1652450200000|2022-05-13 13:56:40|||||||||2
1652450210000|2022-05-13 13:56:50|29.98|29.82|29.98|29.82|29.98|29.82|29.95|29.79|48
1652450220000|2022-05-13 13:57:00|29.93|29.77|29.93|29.77|29.93|29.77|29.93|29.77|4
1652450230000|2022-05-13 13:57:10|29.9|29.74|29.93|29.77|29.93|29.77|29.9|29.74|9
1652450240000|2022-05-13 13:57:20|29.9|29.74|29.93|29.77|29.93|29.77|29.9|29.74|50
1652450250000|2022-05-13 13:57:30|29.9|29.74|29.9|29.74|29.93|29.77|29.9|29.74|14
1652450260000|2022-05-13 13:57:40|29.88|29.72|29.93|29.77|29.93|29.77|29.88|29.72|18
1652450280000|2022-05-13 13:58:00|29.98|29.82|29.98|29.82|29.98|29.82|29.93|29.77|30
1652450290000|2022-05-13 13:58:10|29.95|29.79|29.98|29.82|29.98|29.82|29.95|29.79|10
1652450300000|2022-05-13 13:58:20|29.95|29.79|29.98|29.82|29.98|29.82|29.95|29.79|1
1652450310000|2022-05-13 13:58:30|||||||||8
1652450320000|2022-05-13 13:58:40|29.95|29.79|29.95|29.79|29.98|29.82|29.93|29.77|4
1652450330000|2022-05-13 13:58:50|29.98|29.82|29.98|29.82|29.98|29.82|29.95|29.79|14
1652450340000|2022-05-13 13:59:00|||||||||6
1652450350000|2022-05-13 13:59:10|||||||||4
1652450360000|2022-05-13 13:59:20|29.97|29.81|29.98|29.82|29.98|29.82|29.97|29.81|5
1652450370000|2022-05-13 13:59:30|||||||||21
1652450380000|2022-05-13 13:59:40|29.97|29.81|29.98|29.82|29.98|29.82|29.93|29.77|16
1652450390000|2022-05-13 13:59:50|29.95|29.79|29.97|29.81|29.98|29.82|29.95|29.79|3
1652450400000|2022-05-13 14:00:00|29.95|29.79|29.93|29.77|29.95|29.79|29.88|29.72|46
1652450410000|2022-05-13 14:00:10|29.92|29.76|29.88|29.72|29.92|29.76|29.88|29.72|43
1652450420000|2022-05-13 14:00:20|29.92|29.76|29.82|29.66|29.92|29.76|29.82|29.66|89
1652450430000|2022-05-13 14:00:30|29.83|29.67|29.82|29.66|29.83|29.67|29.82|29.66|13
1652450440000|2022-05-13 14:00:40|29.83|29.67|29.87|29.71|29.87|29.71|29.83|29.67|34
1652450450000|2022-05-13 14:00:50|||||||||25
1652450460000|2022-05-13 14:01:00|29.83|29.67|29.82|29.66|29.83|29.67|29.82|29.66|15
1652450470000|2022-05-13 14:01:10|29.83|29.67|29.82|29.66|29.85|29.69|29.82|29.66|12
1652450480000|2022-05-13 14:01:20|||||||||3
1652450490000|2022-05-13 14:01:30|||||||||19
1652450500000|2022-05-13 14:01:40|||||||||16
1652450520000|2022-05-13 14:02:00|29.81|29.65|29.77|29.61|29.82|29.66|29.77|29.61|41
1652450530000|2022-05-13 14:02:10|||||||||7
1652450540000|2022-05-13 14:02:20|29.78|29.62|29.77|29.61|29.82|29.66|29.77|29.61|17
1652450550000|2022-05-13 14:02:30|||||||||13
1652450560000|2022-05-13 14:02:40|29.76|29.6|29.77|29.61|29.77|29.61|29.74|29.58|64
1652450570000|2022-05-13 14:02:50|29.76|29.6|29.72|29.56|29.76|29.6|29.72|29.56|22
1652450580000|2022-05-13 14:03:00|29.75|29.59|29.77|29.61|29.77|29.61|29.75|29.59|8
1652450590000|2022-05-13 14:03:10|29.75|29.59|29.77|29.61|29.77|29.61|29.75|29.59|74
1652450600000|2022-05-13 14:03:20|||||||||3
1652450610000|2022-05-13 14:03:30|29.78|29.62|29.78|29.62|29.78|29.62|29.77|29.61|24
1652450620000|2022-05-13 14:03:40|29.82|29.66|29.82|29.66|29.83|29.67|29.82|29.66|95
1652450630000|2022-05-13 14:03:50|||||||||2
1652450640000|2022-05-13 14:04:00|29.83|29.67|29.8|29.64|29.83|29.67|29.8|29.64|8
1652450650000|2022-05-13 14:04:10|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|33
1652450670000|2022-05-13 14:04:30|||||||||8
1652450680000|2022-05-13 14:04:40|29.83|29.67|29.82|29.66|29.83|29.67|29.82|29.66|110
1652450690000|2022-05-13 14:04:50|||||||||3
1652450700000|2022-05-13 14:05:00|29.78|29.62|29.78|29.62|29.82|29.66|29.78|29.62|77
1652450710000|2022-05-13 14:05:10|29.82|29.66|29.8|29.64|29.82|29.66|29.78|29.62|80
1652450720000|2022-05-13 14:05:20|29.78|29.62|29.83|29.67|29.83|29.67|29.78|29.62|3
1652450730000|2022-05-13 14:05:30|||||||||2
1652450740000|2022-05-13 14:05:40|||||||||4
1652450750000|2022-05-13 14:05:50|||||||||1
1652450760000|2022-05-13 14:06:00|29.82|29.66|29.77|29.61|29.82|29.66|29.77|29.61|11
1652450770000|2022-05-13 14:06:10|||||||||7
1652450780000|2022-05-13 14:06:20|29.78|29.62|29.78|29.62|29.8|29.64|29.77|29.61|90
1652450790000|2022-05-13 14:06:30|29.77|29.61|29.77|29.61|29.8|29.64|29.77|29.61|1
1652450800000|2022-05-13 14:06:40|29.78|29.62|29.77|29.61|29.81|29.65|29.77|29.61|70
1652450810000|2022-05-13 14:06:50|29.81|29.65|29.79|29.63|29.82|29.66|29.77|29.61|22
1652450820000|2022-05-13 14:07:00|29.81|29.65|29.77|29.61|29.82|29.66|29.77|29.61|60
1652450830000|2022-05-13 14:07:10|29.78|29.62|29.78|29.62|29.78|29.62|29.77|29.61|1
1652450840000|2022-05-13 14:07:20|29.82|29.66|29.78|29.62|29.82|29.66|29.78|29.62|6
1652450850000|2022-05-13 14:07:30|||||||||4
1652450860000|2022-05-13 14:07:40|||||||||34
1652450870000|2022-05-13 14:07:50|29.82|29.66|29.83|29.67|29.83|29.67|29.78|29.62|38
1652450880000|2022-05-13 14:08:00|29.87|29.71|29.83|29.67|29.87|29.71|29.82|29.66|33
1652450890000|2022-05-13 14:08:10|29.82|29.66|29.82|29.66|29.87|29.71|29.82|29.66|22
1652450900000|2022-05-13 14:08:20|||||||||6
1652450910000|2022-05-13 14:08:30|29.81|29.65|29.82|29.66|29.82|29.66|29.79|29.63|7
1652450920000|2022-05-13 14:08:40|29.81|29.65|29.77|29.61|29.81|29.65|29.77|29.61|19
1652450930000|2022-05-13 14:08:50|||||||||23
1652450940000|2022-05-13 14:09:00|||||||||16
1652450950000|2022-05-13 14:09:10|||||||||7
1652450960000|2022-05-13 14:09:20|||||||||2
1652450970000|2022-05-13 14:09:30|||||||||3
1652450980000|2022-05-13 14:09:40|29.78|29.62|29.8|29.64|29.82|29.66|29.78|29.62|56
1652450990000|2022-05-13 14:09:50|29.78|29.62|29.77|29.61|29.8|29.64|29.77|29.61|12
1652451000000|2022-05-13 14:10:00|29.78|29.62|29.82|29.66|29.82|29.66|29.77|29.61|24
1652451010000|2022-05-13 14:10:10|||||||||18
1652451020000|2022-05-13 14:10:20|29.8|29.64|29.77|29.61|29.82|29.66|29.77|29.61|16
1652451030000|2022-05-13 14:10:30|||||||||2
1652451040000|2022-05-13 14:10:40|||||||||4
1652451050000|2022-05-13 14:10:50|||||||||15
1652451060000|2022-05-13 14:11:00|29.78|29.62|29.77|29.61|29.82|29.66|29.77|29.61|29
1652451070000|2022-05-13 14:11:10|29.78|29.62|29.77|29.61|29.82|29.66|29.77|29.61|15
1652451080000|2022-05-13 14:11:20|29.78|29.62|29.82|29.66|29.82|29.66|29.77|29.61|10
1652451090000|2022-05-13 14:11:30|29.83|29.67|29.77|29.61|29.83|29.67|29.77|29.61|50
1652451100000|2022-05-13 14:11:40|29.76|29.6|29.76|29.6|29.77|29.61|29.76|29.6|14
1652451110000|2022-05-13 14:11:50|29.77|29.61|29.77|29.61|29.77|29.61|29.76|29.6|0
1652451120000|2022-05-13 14:12:00|||||||||2
1652451130000|2022-05-13 14:12:10|29.79|29.63|29.8|29.64|29.82|29.66|29.77|29.61|58
1652451140000|2022-05-13 14:12:20|29.78|29.62|29.78|29.62|29.83|29.67|29.77|29.61|23
1652451150000|2022-05-13 14:12:30|29.77|29.61|29.77|29.61|29.78|29.62|29.77|29.61|8
1652451160000|2022-05-13 14:12:40|29.78|29.62|29.77|29.61|29.78|29.62|29.77|29.61|0
1652451180000|2022-05-13 14:13:00|29.78|29.62|29.77|29.61|29.78|29.62|29.77|29.61|7
1652451190000|2022-05-13 14:13:10|||||||||1
1652451200000|2022-05-13 14:13:20|29.78|29.62|29.78|29.62|29.82|29.66|29.77|29.61|72
1652451210000|2022-05-13 14:13:30|29.77|29.61|29.77|29.61|29.78|29.62|29.77|29.61|2
1652451220000|2022-05-13 14:13:40|29.78|29.62|29.77|29.61|29.78|29.62|29.77|29.61|6
1652451230000|2022-05-13 14:13:50|||||||||4
1652451240000|2022-05-13 14:14:00|29.72|29.56|29.72|29.56|29.77|29.61|29.72|29.56|73
1652451250000|2022-05-13 14:14:10|29.73|29.57|29.77|29.61|29.77|29.61|29.72|29.56|8
1652451260000|2022-05-13 14:14:20|29.75|29.59|29.73|29.57|29.75|29.59|29.72|29.56|12
1652451270000|2022-05-13 14:14:30|29.72|29.56|29.72|29.56|29.73|29.57|29.72|29.56|2
1652451280000|2022-05-13 14:14:40|29.73|29.57|29.67|29.51|29.73|29.57|29.67|29.51|96
1652451290000|2022-05-13 14:14:50|29.71|29.55|29.72|29.56|29.72|29.56|29.71|29.55|135
1652451300000|2022-05-13 14:15:00|29.73|29.57|29.72|29.56|29.73|29.57|29.72|29.56|23
1652451310000|2022-05-13 14:15:10|29.73|29.57|29.73|29.57|29.73|29.57|29.72|29.56|34
1652451320000|2022-05-13 14:15:20|29.72|29.56|29.72|29.56|29.73|29.57|29.72|29.56|5
1652451330000|2022-05-13 14:15:30|29.73|29.57|29.73|29.57|29.73|29.57|29.72|29.56|12
1652451340000|2022-05-13 14:15:40|29.72|29.56|29.72|29.56|29.73|29.57|29.72|29.56|3
1652451350000|2022-05-13 14:15:50|29.73|29.57|29.68|29.52|29.73|29.57|29.68|29.52|12
1652451360000|2022-05-13 14:16:00|29.7|29.54|29.72|29.56|29.72|29.56|29.68|29.52|13
1652451370000|2022-05-13 14:16:10|29.73|29.57|29.72|29.56|29.73|29.57|29.72|29.56|36
1652451380000|2022-05-13 14:16:20|29.69|29.53|29.69|29.53|29.72|29.56|29.69|29.53|17
1652451390000|2022-05-13 14:16:30|29.67|29.51|29.68|29.52|29.72|29.56|29.67|29.51|11
1652451400000|2022-05-13 14:16:40|29.67|29.51|29.72|29.56|29.72|29.56|29.67|29.51|8
1652451410000|2022-05-13 14:16:50|||||||||1
1652451420000|2022-05-13 14:17:00|29.7|29.54|29.67|29.51|29.7|29.54|29.67|29.51|7
1652451430000|2022-05-13 14:17:10|||||||||2
1652451440000|2022-05-13 14:17:20|||||||||4
1652451450000|2022-05-13 14:17:30|29.66|29.5|29.67|29.51|29.67|29.51|29.66|29.5|15
1652451460000|2022-05-13 14:17:40|||||||||28
1652451470000|2022-05-13 14:17:50|29.72|29.56|29.67|29.51|29.72|29.56|29.67|29.51|25
1652451480000|2022-05-13 14:18:00|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|22
1652451490000|2022-05-13 14:18:10|29.67|29.51|29.67|29.51|29.67|29.51|29.67|29.51|43
1652451500000|2022-05-13 14:18:20|29.68|29.52|29.72|29.56|29.72|29.56|29.68|29.52|8
1652451510000|2022-05-13 14:18:30|29.73|29.57|29.72|29.56|29.73|29.57|29.72|29.56|0
1652451520000|2022-05-13 14:18:40|29.67|29.51|29.67|29.51|29.72|29.56|29.67|29.51|49
1652451530000|2022-05-13 14:18:50|||||||||2
1652451540000|2022-05-13 14:19:00|||||||||1
1652451550000|2022-05-13 14:19:10|||||||||22
1652451560000|2022-05-13 14:19:20|29.72|29.56|29.69|29.53|29.72|29.56|29.67|29.51|21
1652451570000|2022-05-13 14:19:30|29.67|29.51|29.67|29.51|29.7|29.54|29.67|29.51|3
1652451580000|2022-05-13 14:19:40|||||||||9
1652451590000|2022-05-13 14:19:50|||||||||1
1652451600000|2022-05-13 14:20:00|29.66|29.5|29.67|29.51|29.67|29.51|29.66|29.5|16
1652451610000|2022-05-13 14:20:10|29.66|29.5|29.62|29.46|29.67|29.51|29.62|29.46|7
1652451620000|2022-05-13 14:20:20|||||||||6
1652451630000|2022-05-13 14:20:30|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|28
1652451640000|2022-05-13 14:20:40|29.57|29.41|29.61|29.45|29.61|29.45|29.57|29.41|27
1652451650000|2022-05-13 14:20:50|29.59|29.43|29.56|29.4|29.61|29.45|29.56|29.4|15
1652451660000|2022-05-13 14:21:00|29.57|29.41|29.57|29.41|29.57|29.41|29.56|29.4|5
1652451670000|2022-05-13 14:21:10|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|10
1652451680000|2022-05-13 14:21:20|||||||||51
1652451690000|2022-05-13 14:21:30|||||||||2
1652451700000|2022-05-13 14:21:40|29.57|29.41|29.61|29.45|29.61|29.45|29.57|29.41|51
1652451710000|2022-05-13 14:21:50|29.59|29.43|29.61|29.45|29.61|29.45|29.59|29.43|28
1652451720000|2022-05-13 14:22:00|29.59|29.43|29.61|29.45|29.61|29.45|29.57|29.41|60
1652451730000|2022-05-13 14:22:10|29.59|29.43|29.57|29.41|29.61|29.45|29.57|29.41|18
1652451740000|2022-05-13 14:22:20|29.56|29.4|29.56|29.4|29.57|29.41|29.56|29.4|8
1652451750000|2022-05-13 14:22:30|||||||||1
1652451760000|2022-05-13 14:22:40|||||||||12
1652451770000|2022-05-13 14:22:50|||||||||37
1652451780000|2022-05-13 14:23:00|||||||||11
1652451790000|2022-05-13 14:23:10|||||||||55
1652451800000|2022-05-13 14:23:20|29.54|29.38|29.56|29.4|29.56|29.4|29.54|29.38|101
1652451810000|2022-05-13 14:23:30|29.54|29.38|29.56|29.4|29.56|29.4|29.54|29.38|18
1652451820000|2022-05-13 14:23:40|||||||||11
1652451830000|2022-05-13 14:23:50|||||||||15
1652451840000|2022-05-13 14:24:00|29.54|29.38|29.54|29.38|29.56|29.4|29.52|29.36|23
1652451850000|2022-05-13 14:24:10|29.52|29.36|29.51|29.35|29.52|29.36|29.51|29.35|4
1652451860000|2022-05-13 14:24:20|29.52|29.36|29.51|29.35|29.56|29.4|29.51|29.35|15
1652451870000|2022-05-13 14:24:30|||||||||8
1652451880000|2022-05-13 14:24:40|||||||||5
1652451890000|2022-05-13 14:24:50|||||||||1
1652451900000|2022-05-13 14:25:00|||||||||8
1652451910000|2022-05-13 14:25:10|||||||||20
1652451920000|2022-05-13 14:25:20|||||||||34
1652451930000|2022-05-13 14:25:30|||||||||14
1652451940000|2022-05-13 14:25:40|29.49|29.33|29.51|29.35|29.51|29.35|29.49|29.33|8
1652451950000|2022-05-13 14:25:50|29.49|29.33|29.46|29.3|29.49|29.33|29.46|29.3|24
1652451960000|2022-05-13 14:26:00|||||||||8
1652451970000|2022-05-13 14:26:10|||||||||5
1652451980000|2022-05-13 14:26:20|||||||||3
1652451990000|2022-05-13 14:26:30|||||||||9
1652452000000|2022-05-13 14:26:40|||||||||4
1652452010000|2022-05-13 14:26:50|29.49|29.33|29.46|29.3|29.49|29.33|29.46|29.3|121
1652452020000|2022-05-13 14:27:00|||||||||5
1652452030000|2022-05-13 14:27:10|29.51|29.35|29.46|29.3|29.51|29.35|29.46|29.3|18
1652452040000|2022-05-13 14:27:20|29.51|29.35|29.51|29.35|29.51|29.35|29.46|29.3|19
1652452050000|2022-05-13 14:27:30|29.46|29.3|29.46|29.3|29.51|29.35|29.46|29.3|13
1652452060000|2022-05-13 14:27:40|||||||||49
1652452070000|2022-05-13 14:27:50|||||||||4
1652452080000|2022-05-13 14:28:00|29.41|29.25|29.46|29.3|29.46|29.3|29.41|29.25|16
1652452090000|2022-05-13 14:28:10|29.44|29.28|29.44|29.28|29.46|29.3|29.44|29.28|43
1652452100000|2022-05-13 14:28:20|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|3
1652452110000|2022-05-13 14:28:30|||||||||2
1652452120000|2022-05-13 14:28:40|||||||||9
1652452130000|2022-05-13 14:28:50|||||||||61
1652452140000|2022-05-13 14:29:00|||||||||1
1652452150000|2022-05-13 14:29:10|29.42|29.26|29.46|29.3|29.47|29.31|29.42|29.26|18
1652452160000|2022-05-13 14:29:20|||||||||1
1652452170000|2022-05-13 14:29:30|||||||||8
1652452180000|2022-05-13 14:29:40|29.47|29.31|29.47|29.31|29.51|29.35|29.46|29.3|38
1652452190000|2022-05-13 14:29:50|29.49|29.33|29.51|29.35|29.51|29.35|29.46|29.3|25
1652452200000|2022-05-13 14:30:00|29.49|29.33|29.46|29.3|29.51|29.35|29.46|29.3|57
1652452210000|2022-05-13 14:30:10|||||||||13
1652452220000|2022-05-13 14:30:20|||||||||1
1652452230000|2022-05-13 14:30:30|29.47|29.31|29.46|29.3|29.49|29.33|29.46|29.3|30
1652452240000|2022-05-13 14:30:40|||||||||1
1652452250000|2022-05-13 14:30:50|||||||||1
1652452260000|2022-05-13 14:31:00|29.47|29.31|29.49|29.33|29.51|29.35|29.46|29.3|21
1652452270000|2022-05-13 14:31:10|29.46|29.3|29.51|29.35|29.51|29.35|29.46|29.3|37
1652452280000|2022-05-13 14:31:20|||||||||5
1652452290000|2022-05-13 14:31:30|||||||||37
1652452300000|2022-05-13 14:31:40|29.46|29.3|29.49|29.33|29.51|29.35|29.46|29.3|50
1652452310000|2022-05-13 14:31:50|29.46|29.3|29.51|29.35|29.51|29.35|29.46|29.3|0
1652452320000|2022-05-13 14:32:00|29.49|29.33|29.49|29.33|29.51|29.35|29.46|29.3|9
1652452330000|2022-05-13 14:32:10|29.51|29.35|29.46|29.3|29.51|29.35|29.46|29.3|35
1652452340000|2022-05-13 14:32:20|||||||||125
1652452350000|2022-05-13 14:32:30|29.47|29.31|29.46|29.3|29.47|29.31|29.46|29.3|0
1652452370000|2022-05-13 14:32:50|||||||||1
1652452380000|2022-05-13 14:33:00|29.47|29.31|29.47|29.31|29.47|29.31|29.46|29.3|2
1652452390000|2022-05-13 14:33:10|29.46|29.3|29.47|29.31|29.47|29.31|29.46|29.3|13
1652452400000|2022-05-13 14:33:20|||||||||1
1652452410000|2022-05-13 14:33:30|||||||||5
1652452420000|2022-05-13 14:33:40|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|29
1652452430000|2022-05-13 14:33:50|29.52|29.36|29.52|29.36|29.52|29.36|29.51|29.35|2
1652452440000|2022-05-13 14:34:00|29.51|29.35|29.47|29.31|29.51|29.35|29.47|29.31|71
1652452460000|2022-05-13 14:34:20|||||||||9
1652452470000|2022-05-13 14:34:30|29.49|29.33|29.47|29.31|29.49|29.33|29.47|29.31|6
1652452480000|2022-05-13 14:34:40|29.49|29.33|29.47|29.31|29.49|29.33|29.47|29.31|0
1652452490000|2022-05-13 14:34:50|||||||||2
1652452500000|2022-05-13 14:35:00|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|32
1652452510000|2022-05-13 14:35:10|29.49|29.33|29.51|29.35|29.51|29.35|29.49|29.33|2
1652452520000|2022-05-13 14:35:20|29.49|29.33|29.51|29.35|29.51|29.35|29.49|29.33|7
1652452530000|2022-05-13 14:35:30|||||||||38
1652452540000|2022-05-13 14:35:40|||||||||1
1652452550000|2022-05-13 14:35:50|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|34
1652452560000|2022-05-13 14:36:00|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|0
1652452570000|2022-05-13 14:36:10|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|11
1652452580000|2022-05-13 14:36:20|||||||||1
1652452590000|2022-05-13 14:36:30|||||||||2
1652452600000|2022-05-13 14:36:40|||||||||2
1652452610000|2022-05-13 14:36:50|||||||||3
1652452620000|2022-05-13 14:37:00|29.51|29.35|29.51|29.35|29.52|29.36|29.51|29.35|11
1652452630000|2022-05-13 14:37:10|29.52|29.36|29.51|29.35|29.52|29.36|29.51|29.35|7
1652452640000|2022-05-13 14:37:20|||||||||4
1652452650000|2022-05-13 14:37:30|29.52|29.36|29.52|29.36|29.52|29.36|29.51|29.35|10
1652452660000|2022-05-13 14:37:40|29.56|29.4|29.56|29.4|29.56|29.4|29.52|29.36|48
1652452670000|2022-05-13 14:37:50|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|22
1652452680000|2022-05-13 14:38:00|||||||||2
1652452700000|2022-05-13 14:38:20|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|2
1652452710000|2022-05-13 14:38:30|29.63|29.47|29.67|29.51|29.67|29.51|29.62|29.46|238
1652452720000|2022-05-13 14:38:40|||||||||55
1652452730000|2022-05-13 14:38:50|29.66|29.5|29.62|29.46|29.67|29.51|29.62|29.46|7
1652452740000|2022-05-13 14:39:00|29.61|29.45|29.62|29.46|29.64|29.48|29.61|29.45|9
1652452750000|2022-05-13 14:39:10|||||||||1
1652452770000|2022-05-13 14:39:30|29.67|29.51|29.67|29.51|29.67|29.51|29.67|29.51|5
1652452780000|2022-05-13 14:39:40|29.68|29.52|29.67|29.51|29.68|29.52|29.67|29.51|11
1652452790000|2022-05-13 14:39:50|||||||||1
1652452800000|2022-05-13 14:40:00|||||||||7
1652452810000|2022-05-13 14:40:10|29.68|29.52|29.68|29.52|29.68|29.52|29.67|29.51|24
1652452820000|2022-05-13 14:40:20|29.72|29.56|29.68|29.52|29.72|29.56|29.68|29.52|39
1652452830000|2022-05-13 14:40:30|29.72|29.56|29.72|29.56|29.72|29.56|29.7|29.54|26
1652452840000|2022-05-13 14:40:40|29.73|29.57|29.72|29.56|29.73|29.57|29.72|29.56|4
1652452850000|2022-05-13 14:40:50|29.73|29.57|29.72|29.56|29.73|29.57|29.72|29.56|13
1652452860000|2022-05-13 14:41:00|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|21
1652452870000|2022-05-13 14:41:10|29.67|29.51|29.68|29.52|29.68|29.52|29.67|29.51|2
1652452890000|2022-05-13 14:41:30|29.72|29.56|29.68|29.52|29.72|29.56|29.68|29.52|82
1652452900000|2022-05-13 14:41:40|29.67|29.51|29.68|29.52|29.68|29.52|29.67|29.51|18
1652452910000|2022-05-13 14:41:50|29.67|29.51|29.67|29.51|29.68|29.52|29.67|29.51|2
1652452920000|2022-05-13 14:42:00|29.68|29.52|29.67|29.51|29.68|29.52|29.67|29.51|0
1652452930000|2022-05-13 14:42:10|29.68|29.52|29.68|29.52|29.72|29.56|29.68|29.52|22
1652452940000|2022-05-13 14:42:20|29.72|29.56|29.72|29.56|29.72|29.56|29.68|29.52|10
1652452950000|2022-05-13 14:42:30|||||||||1
1652452960000|2022-05-13 14:42:40|29.7|29.54|29.68|29.52|29.7|29.54|29.67|29.51|24
1652452970000|2022-05-13 14:42:50|29.67|29.51|29.67|29.51|29.68|29.52|29.67|29.51|2
1652452980000|2022-05-13 14:43:00|29.68|29.52|29.68|29.52|29.68|29.52|29.67|29.51|2
1652452990000|2022-05-13 14:43:10|29.7|29.54|29.68|29.52|29.7|29.54|29.68|29.52|2
1652453000000|2022-05-13 14:43:20|29.67|29.51|29.68|29.52|29.68|29.52|29.67|29.51|0
1652453010000|2022-05-13 14:43:30|29.67|29.51|29.72|29.56|29.72|29.56|29.67|29.51|22
1652453020000|2022-05-13 14:43:40|||||||||2
1652453030000|2022-05-13 14:43:50|||||||||4
1652453040000|2022-05-13 14:44:00|29.73|29.57|29.72|29.56|29.73|29.57|29.72|29.56|2
1652453050000|2022-05-13 14:44:10|29.73|29.57|29.72|29.56|29.73|29.57|29.72|29.56|6
1652453060000|2022-05-13 14:44:20|||||||||2
1652453080000|2022-05-13 14:44:40|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|3
1652453090000|2022-05-13 14:44:50|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|18
1652453100000|2022-05-13 14:45:00|29.78|29.62|29.77|29.61|29.78|29.62|29.77|29.61|12
1652453110000|2022-05-13 14:45:10|29.78|29.62|29.82|29.66|29.82|29.66|29.78|29.62|73
1652453120000|2022-05-13 14:45:20|29.83|29.67|29.87|29.71|29.87|29.71|29.83|29.67|46
1652453130000|2022-05-13 14:45:30|29.85|29.69|29.88|29.72|29.88|29.72|29.83|29.67|7
1652453140000|2022-05-13 14:45:40|29.87|29.71|29.83|29.67|29.88|29.72|29.83|29.67|21
1652453150000|2022-05-13 14:45:50|||||||||2
1652453160000|2022-05-13 14:46:00|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|2
1652453170000|2022-05-13 14:46:10|29.78|29.62|29.77|29.61|29.82|29.66|29.77|29.61|24
1652453180000|2022-05-13 14:46:20|29.78|29.62|29.77|29.61|29.78|29.62|29.77|29.61|1
1652453190000|2022-05-13 14:46:30|29.78|29.62|29.78|29.62|29.78|29.62|29.78|29.62|0
1652453200000|2022-05-13 14:46:40|29.82|29.66|29.77|29.61|29.82|29.66|29.77|29.61|20
1652453210000|2022-05-13 14:46:50|||||||||1
1652453220000|2022-05-13 14:47:00|29.76|29.6|29.77|29.61|29.77|29.61|29.76|29.6|0
1652453230000|2022-05-13 14:47:10|29.76|29.6|29.72|29.56|29.77|29.61|29.72|29.56|8
1652453240000|2022-05-13 14:47:20|||||||||2
1652453250000|2022-05-13 14:47:30|29.74|29.58|29.77|29.61|29.77|29.61|29.72|29.56|8
1652453260000|2022-05-13 14:47:40|29.76|29.6|29.77|29.61|29.77|29.61|29.76|29.6|2
1652453270000|2022-05-13 14:47:50|29.76|29.6|29.77|29.61|29.77|29.61|29.76|29.6|1
1652453280000|2022-05-13 14:48:00|29.79|29.63|29.77|29.61|29.82|29.66|29.77|29.61|23
1652453290000|2022-05-13 14:48:10|29.79|29.63|29.77|29.61|29.79|29.63|29.77|29.61|6
1652453300000|2022-05-13 14:48:20|||||||||14
1652453310000|2022-05-13 14:48:30|||||||||2
1652453320000|2022-05-13 14:48:40|29.76|29.6|29.77|29.61|29.77|29.61|29.76|29.6|0
1652453330000|2022-05-13 14:48:50|||||||||1
1652453340000|2022-05-13 14:49:00|29.76|29.6|29.77|29.61|29.77|29.61|29.76|29.6|2
1652453360000|2022-05-13 14:49:20|29.79|29.63|29.77|29.61|29.79|29.63|29.77|29.61|15
1652453370000|2022-05-13 14:49:30|||||||||1
1652453380000|2022-05-13 14:49:40|||||||||1
1652453390000|2022-05-13 14:49:50|||||||||5
1652453400000|2022-05-13 14:50:00|29.81|29.65|29.77|29.61|29.82|29.66|29.77|29.61|19
1652453420000|2022-05-13 14:50:20|||||||||3
1652453430000|2022-05-13 14:50:30|||||||||1
1652453440000|2022-05-13 14:50:40|||||||||1
1652453450000|2022-05-13 14:50:50|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|0
1652453460000|2022-05-13 14:51:00|29.72|29.56|29.76|29.6|29.76|29.6|29.72|29.56|58
1652453470000|2022-05-13 14:51:10|29.74|29.58|29.72|29.56|29.76|29.6|29.71|29.55|9
1652453480000|2022-05-13 14:51:20|29.71|29.55|29.72|29.56|29.72|29.56|29.71|29.55|28
1652453490000|2022-05-13 14:51:30|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|59
1652453500000|2022-05-13 14:51:40|29.76|29.6|29.74|29.58|29.76|29.6|29.74|29.58|6
1652453510000|2022-05-13 14:51:50|29.76|29.6|29.76|29.6|29.76|29.6|29.74|29.58|3
1652453520000|2022-05-13 14:52:00|29.72|29.56|29.72|29.56|29.76|29.6|29.72|29.56|28
1652453530000|2022-05-13 14:52:10|29.74|29.58|29.76|29.6|29.76|29.6|29.72|29.56|28
1652453540000|2022-05-13 14:52:20|29.77|29.61|29.76|29.6|29.77|29.61|29.76|29.6|9
1652453550000|2022-05-13 14:52:30|29.74|29.58|29.72|29.56|29.74|29.58|29.72|29.56|10
1652453560000|2022-05-13 14:52:40|||||||||25
1652453570000|2022-05-13 14:52:50|||||||||5
1652453580000|2022-05-13 14:53:00|||||||||84
1652453590000|2022-05-13 14:53:10|||||||||7
1652453600000|2022-05-13 14:53:20|||||||||1
1652453610000|2022-05-13 14:53:30|||||||||1
1652453620000|2022-05-13 14:53:40|||||||||21
1652453630000|2022-05-13 14:53:50|||||||||4
1652453640000|2022-05-13 14:54:00|||||||||1
1652453650000|2022-05-13 14:54:10|||||||||8
1652453660000|2022-05-13 14:54:20|||||||||3
1652453670000|2022-05-13 14:54:30|||||||||6
1652453680000|2022-05-13 14:54:40|||||||||4
1652453690000|2022-05-13 14:54:50|||||||||2
1652453700000|2022-05-13 14:55:00|||||||||1
1652453710000|2022-05-13 14:55:10|||||||||2
1652453720000|2022-05-13 14:55:20|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|136
1652453730000|2022-05-13 14:55:30|||||||||18
1652453740000|2022-05-13 14:55:40|29.74|29.58|29.76|29.6|29.76|29.6|29.74|29.58|55
1652453750000|2022-05-13 14:55:50|29.74|29.58|29.71|29.55|29.76|29.6|29.71|29.55|8
1652453760000|2022-05-13 14:56:00|||||||||3
1652453770000|2022-05-13 14:56:10|||||||||1
1652453780000|2022-05-13 14:56:20|||||||||1
1652453800000|2022-05-13 14:56:40|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|5
1652453810000|2022-05-13 14:56:50|29.76|29.6|29.74|29.58|29.76|29.6|29.74|29.58|14
1652453820000|2022-05-13 14:57:00|29.76|29.6|29.76|29.6|29.76|29.6|29.74|29.58|9
1652453840000|2022-05-13 14:57:20|||||||||1
1652453850000|2022-05-13 14:57:30|||||||||1
1652453860000|2022-05-13 14:57:40|29.77|29.61|29.76|29.6|29.77|29.61|29.76|29.6|2
1652453870000|2022-05-13 14:57:50|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|1
1652453880000|2022-05-13 14:58:00|29.76|29.6|29.76|29.6|29.77|29.61|29.76|29.6|2
1652453890000|2022-05-13 14:58:10|||||||||2
1652453900000|2022-05-13 14:58:20|29.77|29.61|29.77|29.61|29.77|29.61|29.76|29.6|1
1652453920000|2022-05-13 14:58:40|29.76|29.6|29.74|29.58|29.76|29.6|29.74|29.58|7
1652453930000|2022-05-13 14:58:50|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|8
1652453940000|2022-05-13 14:59:00|29.72|29.56|29.72|29.56|29.74|29.58|29.72|29.56|13
1652453950000|2022-05-13 14:59:10|29.74|29.58|29.71|29.55|29.76|29.6|29.71|29.55|22
1652453960000|2022-05-13 14:59:20|29.72|29.56|29.71|29.55|29.72|29.56|29.71|29.55|7
1652453970000|2022-05-13 14:59:30|||||||||3
1652453980000|2022-05-13 14:59:40|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|10
1652453990000|2022-05-13 14:59:50|29.74|29.58|29.76|29.6|29.76|29.6|29.74|29.58|27
1652454000000|2022-05-13 15:00:00|29.77|29.61|29.76|29.6|29.77|29.61|29.76|29.6|9695
1652454010000|2022-05-13 15:00:10|29.77|29.61|29.76|29.6|29.77|29.61|29.74|29.58|8
1652454020000|2022-05-13 15:00:20|29.77|29.61|29.76|29.6|29.77|29.61|29.76|29.6|5
1652454030000|2022-05-13 15:00:30|29.74|29.58|29.76|29.6|29.76|29.6|29.72|29.56|8
1652454040000|2022-05-13 15:00:40|||||||||16
1652454050000|2022-05-13 15:00:50|||||||||4
1652454060000|2022-05-13 15:01:00|29.77|29.61|29.78|29.62|29.82|29.66|29.77|29.61|32
1652454070000|2022-05-13 15:01:10|29.77|29.61|29.77|29.61|29.78|29.62|29.77|29.61|3
1652454080000|2022-05-13 15:01:20|||||||||5
1652454090000|2022-05-13 15:01:30|29.78|29.62|29.77|29.61|29.78|29.62|29.77|29.61|12
1652454100000|2022-05-13 15:01:40|29.78|29.62|29.78|29.62|29.78|29.62|29.77|29.61|13
1652454110000|2022-05-13 15:01:50|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|7
1652454120000|2022-05-13 15:02:00|||||||||7
1652454130000|2022-05-13 15:02:10|29.73|29.57|29.77|29.61|29.77|29.61|29.73|29.57|43
1652454140000|2022-05-13 15:02:20|29.75|29.59|29.72|29.56|29.77|29.61|29.72|29.56|4
1652454150000|2022-05-13 15:02:30|||||||||4
1652454160000|2022-05-13 15:02:40|||||||||25
1652454170000|2022-05-13 15:02:50|29.71|29.55|29.71|29.55|29.72|29.56|29.71|29.55|13
1652454180000|2022-05-13 15:03:00|29.67|29.51|29.71|29.55|29.71|29.55|29.67|29.51|18
1652454190000|2022-05-13 15:03:10|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|28
1652454200000|2022-05-13 15:03:20|||||||||3
1652454210000|2022-05-13 15:03:30|29.74|29.58|29.74|29.58|29.76|29.6|29.72|29.56|40
1652454220000|2022-05-13 15:03:40|29.76|29.6|29.72|29.56|29.76|29.6|29.72|29.56|11
1652454230000|2022-05-13 15:03:50|29.71|29.55|29.71|29.55|29.72|29.56|29.71|29.55|4
1652454240000|2022-05-13 15:04:00|29.72|29.56|29.76|29.6|29.77|29.61|29.72|29.56|34
1652454250000|2022-05-13 15:04:10|29.72|29.56|29.72|29.56|29.74|29.58|29.72|29.56|18
1652454260000|2022-05-13 15:04:20|29.74|29.58|29.77|29.61|29.77|29.61|29.72|29.56|7
1652454270000|2022-05-13 15:04:30|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|4
1652454280000|2022-05-13 15:04:40|29.77|29.61|29.72|29.56|29.77|29.61|29.72|29.56|6
1652454290000|2022-05-13 15:04:50|||||||||3
1652454300000|2022-05-13 15:05:00|||||||||8
1652454310000|2022-05-13 15:05:10|29.71|29.55|29.71|29.55|29.71|29.55|29.71|29.55|6
1652454320000|2022-05-13 15:05:20|29.67|29.51|29.67|29.51|29.71|29.55|29.67|29.51|5
1652454330000|2022-05-13 15:05:30|29.71|29.55|29.67|29.51|29.71|29.55|29.67|29.51|19
1652454340000|2022-05-13 15:05:40|||||||||5
1652454350000|2022-05-13 15:05:50|29.71|29.55|29.71|29.55|29.71|29.55|29.69|29.53|6
1652454360000|2022-05-13 15:06:00|||||||||3
1652454370000|2022-05-13 15:06:10|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|44
1652454380000|2022-05-13 15:06:20|||||||||4
1652454390000|2022-05-13 15:06:30|||||||||4
1652454400000|2022-05-13 15:06:40|||||||||5
1652454410000|2022-05-13 15:06:50|||||||||4
1652454420000|2022-05-13 15:07:00|||||||||5
1652454430000|2022-05-13 15:07:10|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|50
1652454440000|2022-05-13 15:07:20|||||||||5
1652454450000|2022-05-13 15:07:30|||||||||4
1652454460000|2022-05-13 15:07:40|||||||||4
1652454470000|2022-05-13 15:07:50|||||||||21
1652454480000|2022-05-13 15:08:00|29.66|29.5|29.66|29.5|29.66|29.5|29.61|29.45|85
1652454490000|2022-05-13 15:08:10|||||||||4
1652454500000|2022-05-13 15:08:20|||||||||6
1652454510000|2022-05-13 15:08:30|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|17
1652454520000|2022-05-13 15:08:40|||||||||23
1652454530000|2022-05-13 15:08:50|||||||||3
1652454540000|2022-05-13 15:09:00|29.6|29.44|29.61|29.45|29.61|29.45|29.6|29.44|8
1652454550000|2022-05-13 15:09:10|||||||||49
1652454560000|2022-05-13 15:09:20|||||||||6
1652454570000|2022-05-13 15:09:30|||||||||3
1652454580000|2022-05-13 15:09:40|||||||||6
1652454590000|2022-05-13 15:09:50|||||||||9
1652454610000|2022-05-13 15:10:10|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|10
1652454620000|2022-05-13 15:10:20|29.65|29.49|29.65|29.49|29.66|29.5|29.65|29.49|4
1652454630000|2022-05-13 15:10:30|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|38
1652454640000|2022-05-13 15:10:40|29.63|29.47|29.61|29.45|29.63|29.47|29.61|29.45|18
1652454650000|2022-05-13 15:10:50|29.63|29.47|29.65|29.49|29.65|29.49|29.63|29.47|15
1652454660000|2022-05-13 15:11:00|29.66|29.5|29.66|29.5|29.66|29.5|29.65|29.49|2
1652454670000|2022-05-13 15:11:10|29.65|29.49|29.66|29.5|29.66|29.5|29.65|29.49|22
1652454680000|2022-05-13 15:11:20|29.65|29.49|29.65|29.49|29.66|29.5|29.65|29.49|44
1652454690000|2022-05-13 15:11:30|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|1
1652454700000|2022-05-13 15:11:40|29.65|29.49|29.65|29.49|29.66|29.5|29.65|29.49|0
1652454710000|2022-05-13 15:11:50|29.66|29.5|29.65|29.49|29.66|29.5|29.65|29.49|5
1652454720000|2022-05-13 15:12:00|||||||||2
1652454730000|2022-05-13 15:12:10|||||||||1
1652454740000|2022-05-13 15:12:20|29.63|29.47|29.63|29.47|29.65|29.49|29.61|29.45|57
1652454750000|2022-05-13 15:12:30|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|3
1652454760000|2022-05-13 15:12:40|29.63|29.47|29.65|29.49|29.65|29.49|29.61|29.45|14
1652454770000|2022-05-13 15:12:50|||||||||3
1652454780000|2022-05-13 15:13:00|||||||||11
1652454800000|2022-05-13 15:13:20|||||||||2
1652454810000|2022-05-13 15:13:30|29.66|29.5|29.7|29.54|29.7|29.54|29.66|29.5|18
1652454820000|2022-05-13 15:13:40|29.66|29.5|29.65|29.49|29.66|29.5|29.65|29.49|6
1652454830000|2022-05-13 15:13:50|29.66|29.5|29.65|29.49|29.66|29.5|29.65|29.49|1
1652454840000|2022-05-13 15:14:00|29.66|29.5|29.66|29.5|29.68|29.52|29.66|29.5|7
1652454850000|2022-05-13 15:14:10|29.65|29.49|29.66|29.5|29.66|29.5|29.65|29.49|0
1652454860000|2022-05-13 15:14:20|29.65|29.49|29.65|29.49|29.65|29.49|29.63|29.47|17
1652454870000|2022-05-13 15:14:30|||||||||4
1652454880000|2022-05-13 15:14:40|29.66|29.5|29.65|29.49|29.66|29.5|29.65|29.49|2
1652454890000|2022-05-13 15:14:50|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|2
1652454900000|2022-05-13 15:15:00|29.7|29.54|29.71|29.55|29.71|29.55|29.66|29.5|62
1652454910000|2022-05-13 15:15:10|29.7|29.54|29.71|29.55|29.71|29.55|29.7|29.54|1
1652454920000|2022-05-13 15:15:20|29.7|29.54|29.71|29.55|29.71|29.55|29.7|29.54|0
1652454930000|2022-05-13 15:15:30|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|6
1652454940000|2022-05-13 15:15:40|||||||||4
1652454950000|2022-05-13 15:15:50|29.68|29.52|29.7|29.54|29.7|29.54|29.68|29.52|10
1652454960000|2022-05-13 15:16:00|29.71|29.55|29.76|29.6|29.76|29.6|29.71|29.55|52
1652454970000|2022-05-13 15:16:10|||||||||4
1652454980000|2022-05-13 15:16:20|29.79|29.63|29.76|29.6|29.79|29.63|29.76|29.6|23
1652454990000|2022-05-13 15:16:30|||||||||23
1652455000000|2022-05-13 15:16:40|29.75|29.59|29.76|29.6|29.76|29.6|29.75|29.59|4
1652455010000|2022-05-13 15:16:50|||||||||1
1652455020000|2022-05-13 15:17:00|||||||||22
1652455030000|2022-05-13 15:17:10|||||||||2
1652455040000|2022-05-13 15:17:20|||||||||1
1652455050000|2022-05-13 15:17:30|29.75|29.59|29.76|29.6|29.76|29.6|29.75|29.59|4
1652455060000|2022-05-13 15:17:40|29.75|29.59|29.76|29.6|29.76|29.6|29.73|29.57|34
1652455070000|2022-05-13 15:17:50|||||||||1
1652455080000|2022-05-13 15:18:00|29.75|29.59|29.76|29.6|29.76|29.6|29.75|29.59|23
1652455100000|2022-05-13 15:18:20|||||||||2
1652455110000|2022-05-13 15:18:30|||||||||5
1652455120000|2022-05-13 15:18:40|||||||||3
1652455130000|2022-05-13 15:18:50|||||||||1
1652455140000|2022-05-13 15:19:00|||||||||7
1652455150000|2022-05-13 15:19:10|||||||||4
1652455160000|2022-05-13 15:19:20|29.81|29.65|29.81|29.65|29.81|29.65|29.79|29.63|45
1652455170000|2022-05-13 15:19:30|||||||||8
1652455180000|2022-05-13 15:19:40|29.82|29.66|29.81|29.65|29.82|29.66|29.81|29.65|22
1652455190000|2022-05-13 15:19:50|||||||||2
1652455200000|2022-05-13 15:20:00|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|41
1652455210000|2022-05-13 15:20:10|||||||||5
1652455220000|2022-05-13 15:20:20|||||||||37
1652455230000|2022-05-13 15:20:30|||||||||25
1652455240000|2022-05-13 15:20:40|||||||||13
1652455250000|2022-05-13 15:20:50|29.8|29.64|29.76|29.6|29.81|29.65|29.76|29.6|25
1652455260000|2022-05-13 15:21:00|29.78|29.62|29.78|29.62|29.8|29.64|29.76|29.6|16
1652455270000|2022-05-13 15:21:10|29.8|29.64|29.8|29.64|29.8|29.64|29.78|29.62|23
1652455280000|2022-05-13 15:21:20|29.76|29.6|29.78|29.62|29.8|29.64|29.75|29.59|26
1652455290000|2022-05-13 15:21:30|29.76|29.6|29.8|29.64|29.8|29.64|29.76|29.6|8
1652455300000|2022-05-13 15:21:40|||||||||13
1652455310000|2022-05-13 15:21:50|29.81|29.65|29.8|29.64|29.81|29.65|29.8|29.64|6
1652455320000|2022-05-13 15:22:00|29.78|29.62|29.8|29.64|29.81|29.65|29.78|29.62|6
1652455330000|2022-05-13 15:22:10|29.81|29.65|29.81|29.65|29.81|29.65|29.81|29.65|3
1652455340000|2022-05-13 15:22:20|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|8
1652455350000|2022-05-13 15:22:30|29.76|29.6|29.76|29.6|29.76|29.6|29.75|29.59|11
1652455370000|2022-05-13 15:22:50|29.75|29.59|29.75|29.59|29.76|29.6|29.75|29.59|1
1652455380000|2022-05-13 15:23:00|||||||||11
1652455390000|2022-05-13 15:23:10|29.7|29.54|29.71|29.55|29.71|29.55|29.7|29.54|5
1652455400000|2022-05-13 15:23:20|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|2
1652455410000|2022-05-13 15:23:30|||||||||3
1652455420000|2022-05-13 15:23:40|29.68|29.52|29.7|29.54|29.7|29.54|29.66|29.5|16
1652455430000|2022-05-13 15:23:50|||||||||2
1652455450000|2022-05-13 15:24:10|||||||||1
1652455460000|2022-05-13 15:24:20|29.71|29.55|29.71|29.55|29.71|29.55|29.71|29.55|7
1652455470000|2022-05-13 15:24:30|29.73|29.57|29.71|29.55|29.75|29.59|29.71|29.55|10
1652455480000|2022-05-13 15:24:40|29.75|29.59|29.71|29.55|29.75|29.59|29.71|29.55|5
1652455490000|2022-05-13 15:24:50|||||||||3
1652455500000|2022-05-13 15:25:00|||||||||6
1652455510000|2022-05-13 15:25:10|||||||||11
1652455520000|2022-05-13 15:25:20|29.73|29.57|29.71|29.55|29.76|29.6|29.71|29.55|12
1652455530000|2022-05-13 15:25:30|||||||||5
1652455540000|2022-05-13 15:25:40|||||||||2
1652455550000|2022-05-13 15:25:50|||||||||6
1652455560000|2022-05-13 15:26:00|||||||||7
1652455570000|2022-05-13 15:26:10|29.7|29.54|29.71|29.55|29.71|29.55|29.7|29.54|2
1652455580000|2022-05-13 15:26:20|||||||||2
1652455590000|2022-05-13 15:26:30|29.7|29.54|29.71|29.55|29.71|29.55|29.7|29.54|2
1652455600000|2022-05-13 15:26:40|||||||||1
1652455610000|2022-05-13 15:26:50|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|2
1652455620000|2022-05-13 15:27:00|29.66|29.5|29.66|29.5|29.68|29.52|29.65|29.49|42
1652455630000|2022-05-13 15:27:10|||||||||3
1652455640000|2022-05-13 15:27:20|||||||||2
1652455650000|2022-05-13 15:27:30|||||||||19
1652455660000|2022-05-13 15:27:40|29.65|29.49|29.66|29.5|29.66|29.5|29.65|29.49|3
1652455670000|2022-05-13 15:27:50|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|0
1652455680000|2022-05-13 15:28:00|||||||||5
1652455690000|2022-05-13 15:28:10|||||||||14
1652455700000|2022-05-13 15:28:20|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|1
1652455710000|2022-05-13 15:28:30|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|10
1652455720000|2022-05-13 15:28:40|||||||||1
1652455730000|2022-05-13 15:28:50|||||||||1
1652455740000|2022-05-13 15:29:00|29.66|29.5|29.66|29.5|29.66|29.5|29.65|29.49|7
1652455750000|2022-05-13 15:29:10|||||||||3
1652455770000|2022-05-13 15:29:30|||||||||7
1652455780000|2022-05-13 15:29:40|||||||||2
1652455790000|2022-05-13 15:29:50|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|2
1652455800000|2022-05-13 15:30:00|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|105
1652455810000|2022-05-13 15:30:10|||||||||36
1652455820000|2022-05-13 15:30:20|29.6|29.44|29.6|29.44|29.6|29.44|29.6|29.44|3
1652455830000|2022-05-13 15:30:30|||||||||2
1652455840000|2022-05-13 15:30:40|||||||||24
1652455850000|2022-05-13 15:30:50|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|10
1652455870000|2022-05-13 15:31:10|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|5
1652455880000|2022-05-13 15:31:20|29.55|29.39|29.56|29.4|29.56|29.4|29.55|29.39|35
1652455890000|2022-05-13 15:31:30|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|10
1652455900000|2022-05-13 15:31:40|||||||||6
1652455920000|2022-05-13 15:32:00|29.56|29.4|29.61|29.45|29.61|29.45|29.56|29.4|17
1652455930000|2022-05-13 15:32:10|29.6|29.44|29.6|29.44|29.61|29.45|29.6|29.44|7
1652455950000|2022-05-13 15:32:30|||||||||1
1652455960000|2022-05-13 15:32:40|29.56|29.4|29.56|29.4|29.6|29.44|29.55|29.39|18
1652455970000|2022-05-13 15:32:50|29.55|29.39|29.55|29.39|29.56|29.4|29.55|29.39|19
1652455980000|2022-05-13 15:33:00|||||||||5
1652455990000|2022-05-13 15:33:10|||||||||8
1652456000000|2022-05-13 15:33:20|||||||||21
1652456010000|2022-05-13 15:33:30|||||||||10
1652456020000|2022-05-13 15:33:40|||||||||5
1652456030000|2022-05-13 15:33:50|||||||||5
1652456040000|2022-05-13 15:34:00|||||||||6
1652456050000|2022-05-13 15:34:10|29.56|29.4|29.56|29.4|29.56|29.4|29.55|29.39|4
1652456060000|2022-05-13 15:34:20|29.55|29.39|29.55|29.39|29.56|29.4|29.55|29.39|13
1652456070000|2022-05-13 15:34:30|||||||||14
1652456080000|2022-05-13 15:34:40|29.51|29.35|29.51|29.35|29.53|29.37|29.51|29.35|83
1652456090000|2022-05-13 15:34:50|||||||||4
1652456100000|2022-05-13 15:35:00|29.55|29.39|29.56|29.4|29.56|29.4|29.55|29.39|9
1652456110000|2022-05-13 15:35:10|29.51|29.35|29.51|29.35|29.56|29.4|29.51|29.35|47
1652456120000|2022-05-13 15:35:20|||||||||4
1652456130000|2022-05-13 15:35:30|||||||||9
1652456140000|2022-05-13 15:35:40|||||||||56
1652456150000|2022-05-13 15:35:50|||||||||6
1652456160000|2022-05-13 15:36:00|||||||||7
1652456170000|2022-05-13 15:36:10|||||||||4
1652456180000|2022-05-13 15:36:20|29.5|29.34|29.46|29.3|29.5|29.34|29.46|29.3|13
1652456190000|2022-05-13 15:36:30|29.48|29.32|29.46|29.3|29.48|29.32|29.46|29.3|25
1652456200000|2022-05-13 15:36:40|||||||||6
1652456210000|2022-05-13 15:36:50|||||||||6
1652456220000|2022-05-13 15:37:00|||||||||19
1652456230000|2022-05-13 15:37:10|29.51|29.35|29.46|29.3|29.51|29.35|29.46|29.3|8
1652456240000|2022-05-13 15:37:20|29.51|29.35|29.46|29.3|29.51|29.35|29.46|29.3|26
1652456250000|2022-05-13 15:37:30|||||||||5
1652456260000|2022-05-13 15:37:40|||||||||8
1652456270000|2022-05-13 15:37:50|29.48|29.32|29.46|29.3|29.5|29.34|29.46|29.3|17
1652456280000|2022-05-13 15:38:00|||||||||11
1652456290000|2022-05-13 15:38:10|29.5|29.34|29.51|29.35|29.51|29.35|29.5|29.34|13
1652456300000|2022-05-13 15:38:20|||||||||9
1652456310000|2022-05-13 15:38:30|||||||||5
1652456320000|2022-05-13 15:38:40|||||||||9
1652456330000|2022-05-13 15:38:50|||||||||4
1652456340000|2022-05-13 15:39:00|29.5|29.34|29.48|29.32|29.51|29.35|29.46|29.3|40
1652456350000|2022-05-13 15:39:10|29.46|29.3|29.51|29.35|29.51|29.35|29.46|29.3|3
1652456360000|2022-05-13 15:39:20|29.49|29.33|29.51|29.35|29.51|29.35|29.49|29.33|18
1652456370000|2022-05-13 15:39:30|||||||||17
1652456380000|2022-05-13 15:39:40|||||||||4
1652456390000|2022-05-13 15:39:50|||||||||10
1652456400000|2022-05-13 15:40:00|29.56|29.4|29.51|29.35|29.56|29.4|29.51|29.35|57
1652456410000|2022-05-13 15:40:10|29.54|29.38|29.56|29.4|29.56|29.4|29.54|29.38|22
1652456420000|2022-05-13 15:40:20|||||||||4
1652456430000|2022-05-13 15:40:30|||||||||10
1652456440000|2022-05-13 15:40:40|||||||||6
1652456450000|2022-05-13 15:40:50|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|90
1652456460000|2022-05-13 15:41:00|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|47
1652456470000|2022-05-13 15:41:10|||||||||7
1652456480000|2022-05-13 15:41:20|||||||||32
1652456490000|2022-05-13 15:41:30|29.51|29.35|29.56|29.4|29.56|29.4|29.51|29.35|81
1652456500000|2022-05-13 15:41:40|||||||||6
1652456510000|2022-05-13 15:41:50|||||||||15
1652456520000|2022-05-13 15:42:00|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|24
1652456530000|2022-05-13 15:42:10|||||||||7
1652456540000|2022-05-13 15:42:20|||||||||4
1652456550000|2022-05-13 15:42:30|29.56|29.4|29.61|29.45|29.61|29.45|29.56|29.4|46
1652456560000|2022-05-13 15:42:40|||||||||49
1652456570000|2022-05-13 15:42:50|||||||||11
1652456580000|2022-05-13 15:43:00|||||||||17
1652456590000|2022-05-13 15:43:10|29.64|29.48|29.61|29.45|29.64|29.48|29.61|29.45|121
1652456600000|2022-05-13 15:43:20|||||||||4
1652456610000|2022-05-13 15:43:30|||||||||4
1652456620000|2022-05-13 15:43:40|||||||||8
1652456630000|2022-05-13 15:43:50|||||||||3
1652456640000|2022-05-13 15:44:00|||||||||6
1652456650000|2022-05-13 15:44:10|||||||||9
1652456660000|2022-05-13 15:44:20|||||||||24
1652456670000|2022-05-13 15:44:30|||||||||6
1652456680000|2022-05-13 15:44:40|||||||||5
1652456690000|2022-05-13 15:44:50|||||||||7
1652456700000|2022-05-13 15:45:00|29.62|29.46|29.61|29.45|29.66|29.5|29.61|29.45|21
1652456710000|2022-05-13 15:45:10|||||||||1
1652456720000|2022-05-13 15:45:20|||||||||2
1652456730000|2022-05-13 15:45:30|||||||||1
1652456760000|2022-05-13 15:46:00|29.62|29.46|29.66|29.5|29.66|29.5|29.61|29.45|70
1652456780000|2022-05-13 15:46:20|||||||||1
1652456790000|2022-05-13 15:46:30|||||||||97
1652456800000|2022-05-13 15:46:40|29.67|29.51|29.67|29.51|29.71|29.55|29.66|29.5|51
1652456810000|2022-05-13 15:46:50|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|6
1652456820000|2022-05-13 15:47:00|||||||||1
1652456830000|2022-05-13 15:47:10|||||||||2
1652456850000|2022-05-13 15:47:30|||||||||1
1652456860000|2022-05-13 15:47:40|||||||||3
1652456880000|2022-05-13 15:48:00|||||||||13
1652456890000|2022-05-13 15:48:10|29.62|29.46|29.66|29.5|29.66|29.5|29.61|29.45|38
1652456900000|2022-05-13 15:48:20|29.62|29.46|29.66|29.5|29.66|29.5|29.61|29.45|19
1652456910000|2022-05-13 15:48:30|29.64|29.48|29.66|29.5|29.66|29.5|29.62|29.46|6
1652456920000|2022-05-13 15:48:40|29.64|29.48|29.66|29.5|29.66|29.5|29.64|29.48|46
1652456930000|2022-05-13 15:48:50|||||||||1
1652456940000|2022-05-13 15:49:00|29.64|29.48|29.62|29.46|29.66|29.5|29.62|29.46|18
1652456950000|2022-05-13 15:49:10|29.61|29.45|29.62|29.46|29.62|29.46|29.61|29.45|2
1652456960000|2022-05-13 15:49:20|||||||||13
1652456970000|2022-05-13 15:49:30|||||||||1
1652456990000|2022-05-13 15:49:50|||||||||1
1652457000000|2022-05-13 15:50:00|||||||||1
1652457010000|2022-05-13 15:50:10|||||||||7
1652457020000|2022-05-13 15:50:20|||||||||1
1652457030000|2022-05-13 15:50:30|||||||||1
1652457040000|2022-05-13 15:50:40|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|1
1652457050000|2022-05-13 15:50:50|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|11
1652457060000|2022-05-13 15:51:00|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|2
1652457070000|2022-05-13 15:51:10|29.62|29.46|29.62|29.46|29.62|29.46|29.61|29.45|0
1652457080000|2022-05-13 15:51:20|||||||||1
1652457090000|2022-05-13 15:51:30|29.61|29.45|29.56|29.4|29.61|29.45|29.56|29.4|7
1652457100000|2022-05-13 15:51:40|||||||||35
1652457120000|2022-05-13 15:52:00|||||||||2
1652457140000|2022-05-13 15:52:20|||||||||1
1652457150000|2022-05-13 15:52:30|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|9
1652457160000|2022-05-13 15:52:40|29.52|29.36|29.51|29.35|29.52|29.36|29.51|29.35|13
1652457170000|2022-05-13 15:52:50|29.52|29.36|29.51|29.35|29.52|29.36|29.51|29.35|27
1652457180000|2022-05-13 15:53:00|29.52|29.36|29.52|29.36|29.52|29.36|29.51|29.35|0
1652457190000|2022-05-13 15:53:10|||||||||1
1652457200000|2022-05-13 15:53:20|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|1
1652457210000|2022-05-13 15:53:30|||||||||6
1652457220000|2022-05-13 15:53:40|29.52|29.36|29.51|29.35|29.52|29.36|29.51|29.35|0
1652457230000|2022-05-13 15:53:50|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|4
1652457240000|2022-05-13 15:54:00|29.51|29.35|29.52|29.36|29.52|29.36|29.51|29.35|3
1652457250000|2022-05-13 15:54:10|29.51|29.35|29.52|29.36|29.52|29.36|29.51|29.35|2
1652457280000|2022-05-13 15:54:40|||||||||1
1652457290000|2022-05-13 15:54:50|29.51|29.35|29.51|29.35|29.52|29.36|29.51|29.35|8
1652457300000|2022-05-13 15:55:00|29.52|29.36|29.51|29.35|29.52|29.36|29.51|29.35|0
1652457310000|2022-05-13 15:55:10|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|100
1652457320000|2022-05-13 15:55:20|29.46|29.3|29.47|29.31|29.47|29.31|29.46|29.3|3
1652457350000|2022-05-13 15:55:50|||||||||6
1652457360000|2022-05-13 15:56:00|29.46|29.3|29.47|29.31|29.47|29.31|29.46|29.3|11
1652457370000|2022-05-13 15:56:10|||||||||15
1652457380000|2022-05-13 15:56:20|||||||||3
1652457390000|2022-05-13 15:56:30|||||||||2
1652457400000|2022-05-13 15:56:40|29.49|29.33|29.47|29.31|29.51|29.35|29.47|29.31|8
1652457410000|2022-05-13 15:56:50|29.51|29.35|29.51|29.35|29.51|29.35|29.49|29.33|14
1652457420000|2022-05-13 15:57:00|29.47|29.31|29.51|29.35|29.51|29.35|29.47|29.31|16
1652457430000|2022-05-13 15:57:10|||||||||3
1652457440000|2022-05-13 15:57:20|29.46|29.3|29.46|29.3|29.51|29.35|29.46|29.3|72
1652457450000|2022-05-13 15:57:30|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|5
1652457470000|2022-05-13 15:57:50|||||||||4
1652457480000|2022-05-13 15:58:00|29.46|29.3|29.47|29.31|29.47|29.31|29.46|29.3|10
1652457490000|2022-05-13 15:58:10|||||||||1
1652457500000|2022-05-13 15:58:20|29.48|29.32|29.47|29.31|29.48|29.32|29.47|29.31|0
1652457510000|2022-05-13 15:58:30|29.48|29.32|29.47|29.31|29.48|29.32|29.47|29.31|13
1652457520000|2022-05-13 15:58:40|29.48|29.32|29.47|29.31|29.48|29.32|29.47|29.31|0
1652457530000|2022-05-13 15:58:50|29.48|29.32|29.48|29.32|29.53|29.37|29.47|29.31|41
1652457540000|2022-05-13 15:59:00|29.53|29.37|29.52|29.36|29.53|29.37|29.48|29.32|64
1652457550000|2022-05-13 15:59:10|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|4
1652457560000|2022-05-13 15:59:20|||||||||5
1652457570000|2022-05-13 15:59:30|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|36
1652457580000|2022-05-13 15:59:40|||||||||4
1652457590000|2022-05-13 15:59:50|29.55|29.39|29.57|29.41|29.57|29.41|29.55|29.39|69
1652457600000|2022-05-13 16:00:00|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|0
1652457610000|2022-05-13 16:00:10|||||||||13
1652457620000|2022-05-13 16:00:20|29.57|29.41|29.58|29.42|29.58|29.42|29.57|29.41|0
1652457630000|2022-05-13 16:00:30|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|5
1652457650000|2022-05-13 16:00:50|||||||||1
1652457660000|2022-05-13 16:01:00|29.55|29.39|29.52|29.36|29.55|29.39|29.52|29.36|34
1652457670000|2022-05-13 16:01:10|29.53|29.37|29.53|29.37|29.53|29.37|29.52|29.36|3
1652457680000|2022-05-13 16:01:20|||||||||13
1652457690000|2022-05-13 16:01:30|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|6
1652457710000|2022-05-13 16:01:50|29.55|29.39|29.57|29.41|29.57|29.41|29.55|29.39|11
1652457720000|2022-05-13 16:02:00|29.52|29.36|29.52|29.36|29.57|29.41|29.52|29.36|20
1652457730000|2022-05-13 16:02:10|29.53|29.37|29.55|29.39|29.57|29.41|29.53|29.37|11
1652457740000|2022-05-13 16:02:20|29.57|29.41|29.56|29.4|29.57|29.41|29.55|29.39|12
1652457750000|2022-05-13 16:02:30|29.54|29.38|29.54|29.38|29.54|29.38|29.52|29.36|4
1652457760000|2022-05-13 16:02:40|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|3
1652457780000|2022-05-13 16:03:00|||||||||6
1652457790000|2022-05-13 16:03:10|29.57|29.41|29.57|29.41|29.57|29.41|29.56|29.4|20
1652457800000|2022-05-13 16:03:20|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|0
1652457810000|2022-05-13 16:03:30|||||||||5
1652457820000|2022-05-13 16:03:40|||||||||23
1652457840000|2022-05-13 16:04:00|||||||||2
1652457850000|2022-05-13 16:04:10|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|62
1652457860000|2022-05-13 16:04:20|||||||||2
1652457870000|2022-05-13 16:04:30|||||||||5
1652457890000|2022-05-13 16:04:50|||||||||20
1652457900000|2022-05-13 16:05:00|||||||||1
1652457910000|2022-05-13 16:05:10|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|23
1652457920000|2022-05-13 16:05:20|||||||||2
1652457930000|2022-05-13 16:05:30|29.49|29.33|29.47|29.31|29.49|29.33|29.47|29.31|58
1652457940000|2022-05-13 16:05:40|||||||||4
1652457950000|2022-05-13 16:05:50|||||||||2
1652457970000|2022-05-13 16:06:10|||||||||7
1652457980000|2022-05-13 16:06:20|||||||||3
1652457990000|2022-05-13 16:06:30|||||||||2
1652458000000|2022-05-13 16:06:40|29.51|29.35|29.47|29.31|29.51|29.35|29.47|29.31|57
1652458020000|2022-05-13 16:07:00|29.51|29.35|29.49|29.33|29.51|29.35|29.49|29.33|30
1652458030000|2022-05-13 16:07:10|29.47|29.31|29.47|29.31|29.51|29.35|29.47|29.31|11
1652458040000|2022-05-13 16:07:20|||||||||3
1652458050000|2022-05-13 16:07:30|||||||||1
1652458070000|2022-05-13 16:07:50|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|1
1652458080000|2022-05-13 16:08:00|||||||||5
1652458090000|2022-05-13 16:08:10|||||||||8
1652458100000|2022-05-13 16:08:20|||||||||30
1652458110000|2022-05-13 16:08:30|||||||||11
1652458120000|2022-05-13 16:08:40|29.44|29.28|29.46|29.3|29.46|29.3|29.44|29.28|14
1652458130000|2022-05-13 16:08:50|||||||||2
1652458140000|2022-05-13 16:09:00|||||||||1
1652458160000|2022-05-13 16:09:20|||||||||29
1652458170000|2022-05-13 16:09:30|||||||||26
1652458180000|2022-05-13 16:09:40|||||||||2
1652458190000|2022-05-13 16:09:50|||||||||4
1652458200000|2022-05-13 16:10:00|||||||||2
1652458210000|2022-05-13 16:10:10|||||||||2
1652458230000|2022-05-13 16:10:30|||||||||2
1652458240000|2022-05-13 16:10:40|||||||||2
1652458250000|2022-05-13 16:10:50|||||||||5
1652458260000|2022-05-13 16:11:00|||||||||5
1652458300000|2022-05-13 16:11:40|||||||||2
1652458310000|2022-05-13 16:11:50|||||||||3
1652458320000|2022-05-13 16:12:00|||||||||6
1652458330000|2022-05-13 16:12:10|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|9
1652458340000|2022-05-13 16:12:20|||||||||1
1652458350000|2022-05-13 16:12:30|||||||||7
1652458370000|2022-05-13 16:12:50|||||||||1
1652458380000|2022-05-13 16:13:00|||||||||8
1652458390000|2022-05-13 16:13:10|||||||||2
1652458400000|2022-05-13 16:13:20|||||||||1
1652458410000|2022-05-13 16:13:30|||||||||5
1652458430000|2022-05-13 16:13:50|||||||||8
1652458440000|2022-05-13 16:14:00|||||||||2
1652458450000|2022-05-13 16:14:10|||||||||3
1652458460000|2022-05-13 16:14:20|||||||||2
1652458470000|2022-05-13 16:14:30|||||||||25
1652458480000|2022-05-13 16:14:40|29.46|29.3|29.41|29.25|29.46|29.3|29.41|29.25|26
1652458490000|2022-05-13 16:14:50|29.46|29.3|29.41|29.25|29.46|29.3|29.41|29.25|7
1652458500000|2022-05-13 16:15:00|||||||||10
1652458510000|2022-05-13 16:15:10|||||||||24
1652458520000|2022-05-13 16:15:20|||||||||6
1652458530000|2022-05-13 16:15:30|||||||||7
1652458540000|2022-05-13 16:15:40|||||||||17
1652458550000|2022-05-13 16:15:50|||||||||6
1652458560000|2022-05-13 16:16:00|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|10
1652458570000|2022-05-13 16:16:10|||||||||6
1652458580000|2022-05-13 16:16:20|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|25
1652458590000|2022-05-13 16:16:30|29.46|29.3|29.46|29.3|29.47|29.31|29.42|29.26|44
1652458600000|2022-05-13 16:16:40|||||||||7
1652458610000|2022-05-13 16:16:50|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|6
1652458620000|2022-05-13 16:17:00|29.42|29.26|29.42|29.26|29.43|29.27|29.42|29.26|15
1652458630000|2022-05-13 16:17:10|||||||||8
1652458640000|2022-05-13 16:17:20|29.43|29.27|29.42|29.26|29.43|29.27|29.42|29.26|7
1652458650000|2022-05-13 16:17:30|29.43|29.27|29.43|29.27|29.43|29.27|29.42|29.26|13
1652458660000|2022-05-13 16:17:40|||||||||36
1652458670000|2022-05-13 16:17:50|||||||||19
1652458680000|2022-05-13 16:18:00|||||||||9
1652458690000|2022-05-13 16:18:10|||||||||16
1652458700000|2022-05-13 16:18:20|||||||||10
1652458710000|2022-05-13 16:18:30|||||||||9
1652458720000|2022-05-13 16:18:40|||||||||8
1652458730000|2022-05-13 16:18:50|||||||||8
1652458740000|2022-05-13 16:19:00|||||||||9
1652458750000|2022-05-13 16:19:10|||||||||11
1652458760000|2022-05-13 16:19:20|||||||||7
1652458770000|2022-05-13 16:19:30|||||||||7
1652458780000|2022-05-13 16:19:40|||||||||18
1652458790000|2022-05-13 16:19:50|||||||||8
1652458800000|2022-05-13 16:20:00|||||||||12
1652458810000|2022-05-13 16:20:10|||||||||17
1652458820000|2022-05-13 16:20:20|||||||||7
1652458830000|2022-05-13 16:20:30|||||||||13
1652458840000|2022-05-13 16:20:40|||||||||9
1652458850000|2022-05-13 16:20:50|||||||||10
1652458860000|2022-05-13 16:21:00|||||||||7
1652458870000|2022-05-13 16:21:10|||||||||18
1652458880000|2022-05-13 16:21:20|29.44|29.28|29.43|29.27|29.44|29.28|29.43|29.27|13
1652458890000|2022-05-13 16:21:30|||||||||11
1652458900000|2022-05-13 16:21:40|||||||||8
1652458910000|2022-05-13 16:21:50|29.39|29.23|29.39|29.23|29.39|29.23|29.38|29.22|112
1652458920000|2022-05-13 16:22:00|29.38|29.22|29.39|29.23|29.39|29.23|29.38|29.22|9
1652458930000|2022-05-13 16:22:10|||||||||8
1652458940000|2022-05-13 16:22:20|||||||||8
1652458950000|2022-05-13 16:22:30|||||||||19
1652458960000|2022-05-13 16:22:40|||||||||7
1652458970000|2022-05-13 16:22:50|||||||||7
1652458980000|2022-05-13 16:23:00|||||||||8
1652458990000|2022-05-13 16:23:10|||||||||19
1652459000000|2022-05-13 16:23:20|||||||||10
1652459010000|2022-05-13 16:23:30|||||||||27
1652459020000|2022-05-13 16:23:40|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|8
1652459030000|2022-05-13 16:23:50|29.44|29.28|29.44|29.28|29.44|29.28|29.43|29.27|7
1652459040000|2022-05-13 16:24:00|29.43|29.27|29.43|29.27|29.44|29.28|29.43|29.27|7
1652459050000|2022-05-13 16:24:10|||||||||9
1652459060000|2022-05-13 16:24:20|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|12
1652459070000|2022-05-13 16:24:30|29.43|29.27|29.43|29.27|29.44|29.28|29.43|29.27|24
1652459080000|2022-05-13 16:24:40|||||||||7
1652459090000|2022-05-13 16:24:50|||||||||35
1652459100000|2022-05-13 16:25:00|29.44|29.28|29.44|29.28|29.44|29.28|29.43|29.27|20
1652459110000|2022-05-13 16:25:10|29.48|29.32|29.49|29.33|29.49|29.33|29.48|29.32|99
1652459120000|2022-05-13 16:25:20|29.53|29.37|29.49|29.33|29.54|29.38|29.49|29.33|53
1652459130000|2022-05-13 16:25:30|||||||||5
1652459140000|2022-05-13 16:25:40|||||||||3
1652459160000|2022-05-13 16:26:00|29.53|29.37|29.51|29.35|29.53|29.37|29.51|29.35|16
1652459170000|2022-05-13 16:26:10|29.53|29.37|29.53|29.37|29.54|29.38|29.53|29.37|5
1652459180000|2022-05-13 16:26:20|29.54|29.38|29.54|29.38|29.54|29.38|29.53|29.37|0
1652459190000|2022-05-13 16:26:30|29.53|29.37|29.53|29.37|29.54|29.38|29.53|29.37|11
1652459200000|2022-05-13 16:26:40|||||||||1
1652459210000|2022-05-13 16:26:50|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|1
1652459220000|2022-05-13 16:27:00|29.53|29.37|29.54|29.38|29.54|29.38|29.53|29.37|8
1652459230000|2022-05-13 16:27:10|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|9
1652459240000|2022-05-13 16:27:20|||||||||10
1652459250000|2022-05-13 16:27:30|29.54|29.38|29.53|29.37|29.54|29.38|29.53|29.37|10
1652459260000|2022-05-13 16:27:40|||||||||1
1652459270000|2022-05-13 16:27:50|||||||||3
1652459280000|2022-05-13 16:28:00|||||||||23
1652459290000|2022-05-13 16:28:10|29.48|29.32|29.48|29.32|29.48|29.32|29.48|29.32|9
1652459300000|2022-05-13 16:28:20|||||||||10
1652459310000|2022-05-13 16:28:30|||||||||1
1652459320000|2022-05-13 16:28:40|||||||||3
1652459330000|2022-05-13 16:28:50|||||||||9
1652459340000|2022-05-13 16:29:00|||||||||3
1652459350000|2022-05-13 16:29:10|||||||||4
1652459360000|2022-05-13 16:29:20|||||||||2
1652459370000|2022-05-13 16:29:30|||||||||54
1652459380000|2022-05-13 16:29:40|||||||||2
1652459390000|2022-05-13 16:29:50|||||||||3
1652459400000|2022-05-13 16:30:00|||||||||6
1652459410000|2022-05-13 16:30:10|||||||||1
1652459430000|2022-05-13 16:30:30|||||||||8
1652459450000|2022-05-13 16:30:50|||||||||1
1652459460000|2022-05-13 16:31:00|||||||||2
1652459470000|2022-05-13 16:31:10|||||||||5
1652459480000|2022-05-13 16:31:20|||||||||1
1652459490000|2022-05-13 16:31:30|||||||||1
1652459500000|2022-05-13 16:31:40|||||||||1
1652459510000|2022-05-13 16:31:50|||||||||1
1652459520000|2022-05-13 16:32:00|||||||||1
1652459530000|2022-05-13 16:32:10|||||||||8
1652459540000|2022-05-13 16:32:20|||||||||1
1652459550000|2022-05-13 16:32:30|||||||||5
1652459560000|2022-05-13 16:32:40|||||||||3
1652459570000|2022-05-13 16:32:50|||||||||3
1652459580000|2022-05-13 16:33:00|||||||||2
1652459600000|2022-05-13 16:33:20|||||||||3
1652459610000|2022-05-13 16:33:30|||||||||4
1652459620000|2022-05-13 16:33:40|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|178
1652459630000|2022-05-13 16:33:50|||||||||33
1652459640000|2022-05-13 16:34:00|||||||||2
1652459650000|2022-05-13 16:34:10|||||||||30
1652459660000|2022-05-13 16:34:20|||||||||5
1652459670000|2022-05-13 16:34:30|||||||||2
1652459680000|2022-05-13 16:34:40|29.52|29.36|29.52|29.36|29.53|29.37|29.52|29.36|4
1652459690000|2022-05-13 16:34:50|||||||||6
1652459700000|2022-05-13 16:35:00|29.53|29.37|29.53|29.37|29.53|29.37|29.52|29.36|3
1652459710000|2022-05-13 16:35:10|29.52|29.36|29.48|29.32|29.53|29.37|29.48|29.32|45
1652459720000|2022-05-13 16:35:20|||||||||3
1652459740000|2022-05-13 16:35:40|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|2
1652459750000|2022-05-13 16:35:50|29.48|29.32|29.48|29.32|29.48|29.32|29.47|29.31|22
1652459760000|2022-05-13 16:36:00|29.47|29.31|29.48|29.32|29.48|29.32|29.47|29.31|1
1652459770000|2022-05-13 16:36:10|29.47|29.31|29.48|29.32|29.48|29.32|29.47|29.31|9
1652459780000|2022-05-13 16:36:20|||||||||1
1652459790000|2022-05-13 16:36:30|||||||||1
1652459800000|2022-05-13 16:36:40|29.43|29.27|29.43|29.27|29.43|29.27|29.42|29.26|40
1652459810000|2022-05-13 16:36:50|29.42|29.26|29.42|29.26|29.43|29.27|29.42|29.26|1
1652459820000|2022-05-13 16:37:00|29.43|29.27|29.42|29.26|29.43|29.27|29.42|29.26|3
1652459830000|2022-05-13 16:37:10|||||||||2
1652459850000|2022-05-13 16:37:30|||||||||5
1652459860000|2022-05-13 16:37:40|29.43|29.27|29.43|29.27|29.43|29.27|29.42|29.26|13
1652459870000|2022-05-13 16:37:50|29.42|29.26|29.43|29.27|29.43|29.27|29.42|29.26|1
1652459880000|2022-05-13 16:38:00|29.42|29.26|29.42|29.26|29.43|29.27|29.42|29.26|3
1652459890000|2022-05-13 16:38:10|29.43|29.27|29.42|29.26|29.43|29.27|29.42|29.26|2
1652459900000|2022-05-13 16:38:20|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|1
1652459910000|2022-05-13 16:38:30|||||||||3
1652459920000|2022-05-13 16:38:40|||||||||6
1652459930000|2022-05-13 16:38:50|||||||||2
1652459940000|2022-05-13 16:39:00|||||||||1
1652459950000|2022-05-13 16:39:10|||||||||1
1652459960000|2022-05-13 16:39:20|||||||||1
1652459970000|2022-05-13 16:39:30|||||||||1
1652459990000|2022-05-13 16:39:50|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|9
1652460000000|2022-05-13 16:40:00|||||||||1
1652460010000|2022-05-13 16:40:10|||||||||8
1652460020000|2022-05-13 16:40:20|||||||||3
1652460030000|2022-05-13 16:40:30|||||||||4
1652460040000|2022-05-13 16:40:40|29.37|29.21|29.4|29.24|29.42|29.26|29.37|29.21|110
1652460050000|2022-05-13 16:40:50|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|1
1652460070000|2022-05-13 16:41:10|29.4|29.24|29.37|29.21|29.4|29.24|29.37|29.21|2
1652460080000|2022-05-13 16:41:20|29.38|29.22|29.37|29.21|29.38|29.22|29.37|29.21|1
1652460100000|2022-05-13 16:41:40|||||||||1
1652460110000|2022-05-13 16:41:50|29.38|29.22|29.37|29.21|29.38|29.22|29.37|29.21|2
1652460140000|2022-05-13 16:42:20|||||||||7
1652460150000|2022-05-13 16:42:30|29.38|29.22|29.37|29.21|29.38|29.22|29.37|29.21|2
1652460170000|2022-05-13 16:42:50|||||||||1
1652460180000|2022-05-13 16:43:00|||||||||3
1652460190000|2022-05-13 16:43:10|||||||||50
1652460210000|2022-05-13 16:43:30|29.38|29.22|29.4|29.24|29.42|29.26|29.38|29.22|24
1652460220000|2022-05-13 16:43:40|29.42|29.26|29.37|29.21|29.42|29.26|29.37|29.21|8
1652460230000|2022-05-13 16:43:50|||||||||6
1652460240000|2022-05-13 16:44:00|||||||||31
1652460260000|2022-05-13 16:44:20|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|16
1652460270000|2022-05-13 16:44:30|||||||||81
1652460280000|2022-05-13 16:44:40|||||||||4
1652460290000|2022-05-13 16:44:50|||||||||6
1652460300000|2022-05-13 16:45:00|29.37|29.21|29.38|29.22|29.38|29.22|29.37|29.21|26
1652460310000|2022-05-13 16:45:10|||||||||1
1652460320000|2022-05-13 16:45:20|||||||||26
1652460330000|2022-05-13 16:45:30|||||||||10
1652460350000|2022-05-13 16:45:50|||||||||1
1652460360000|2022-05-13 16:46:00|||||||||1
1652460370000|2022-05-13 16:46:10|29.35|29.19|29.33|29.17|29.37|29.21|29.33|29.17|47
1652460380000|2022-05-13 16:46:20|||||||||3
1652460400000|2022-05-13 16:46:40|||||||||2
1652460410000|2022-05-13 16:46:50|||||||||3
1652460420000|2022-05-13 16:47:00|||||||||27
1652460430000|2022-05-13 16:47:10|||||||||29
1652460450000|2022-05-13 16:47:30|||||||||2
1652460460000|2022-05-13 16:47:40|||||||||2
1652460480000|2022-05-13 16:48:00|||||||||4
1652460490000|2022-05-13 16:48:10|||||||||1
1652460510000|2022-05-13 16:48:30|||||||||16
1652460520000|2022-05-13 16:48:40|29.37|29.21|29.37|29.21|29.37|29.21|29.37|29.21|27
1652460540000|2022-05-13 16:49:00|||||||||7
1652460550000|2022-05-13 16:49:10|||||||||3
1652460560000|2022-05-13 16:49:20|||||||||7
1652460570000|2022-05-13 16:49:30|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|3
1652460580000|2022-05-13 16:49:40|29.37|29.21|29.37|29.21|29.38|29.22|29.37|29.21|4
1652460590000|2022-05-13 16:49:50|||||||||2
1652460600000|2022-05-13 16:50:00|29.39|29.23|29.41|29.25|29.41|29.25|29.39|29.23|36
1652460610000|2022-05-13 16:50:10|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|61
1652460620000|2022-05-13 16:50:20|||||||||33
1652460630000|2022-05-13 16:50:30|29.43|29.27|29.43|29.27|29.43|29.27|29.42|29.26|5
1652460640000|2022-05-13 16:50:40|29.42|29.26|29.43|29.27|29.43|29.27|29.42|29.26|0
1652460650000|2022-05-13 16:50:50|||||||||3
1652460660000|2022-05-13 16:51:00|||||||||3
1652460670000|2022-05-13 16:51:10|||||||||1
1652460680000|2022-05-13 16:51:20|||||||||3
1652460690000|2022-05-13 16:51:30|29.48|29.32|29.43|29.27|29.48|29.32|29.43|29.27|7
1652460700000|2022-05-13 16:51:40|||||||||1
1652460710000|2022-05-13 16:51:50|||||||||27
1652460720000|2022-05-13 16:52:00|29.48|29.32|29.48|29.32|29.48|29.32|29.48|29.32|10
1652460730000|2022-05-13 16:52:10|||||||||3
1652460750000|2022-05-13 16:52:30|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|56
1652460760000|2022-05-13 16:52:40|||||||||29
1652460770000|2022-05-13 16:52:50|||||||||2
1652460780000|2022-05-13 16:53:00|29.52|29.36|29.52|29.36|29.53|29.37|29.48|29.32|72
1652460790000|2022-05-13 16:53:10|29.48|29.32|29.52|29.36|29.52|29.36|29.48|29.32|46
1652460800000|2022-05-13 16:53:20|29.5|29.34|29.48|29.32|29.5|29.34|29.48|29.32|19
1652460810000|2022-05-13 16:53:30|||||||||41
1652460820000|2022-05-13 16:53:40|29.5|29.34|29.48|29.32|29.5|29.34|29.48|29.32|27
1652460830000|2022-05-13 16:53:50|||||||||3
1652460840000|2022-05-13 16:54:00|29.5|29.34|29.48|29.32|29.5|29.34|29.48|29.32|14
1652460850000|2022-05-13 16:54:10|29.5|29.34|29.48|29.32|29.52|29.36|29.48|29.32|23
1652460860000|2022-05-13 16:54:20|||||||||3
1652460870000|2022-05-13 16:54:30|29.47|29.31|29.47|29.31|29.48|29.32|29.47|29.31|3
1652460890000|2022-05-13 16:54:50|||||||||1
1652460900000|2022-05-13 16:55:00|||||||||1
1652460910000|2022-05-13 16:55:10|29.43|29.27|29.42|29.26|29.45|29.29|29.42|29.26|32
1652460920000|2022-05-13 16:55:20|29.43|29.27|29.42|29.26|29.47|29.31|29.42|29.26|15
1652460930000|2022-05-13 16:55:30|||||||||1
1652460940000|2022-05-13 16:55:40|||||||||5
1652460950000|2022-05-13 16:55:50|||||||||5
1652460960000|2022-05-13 16:56:00|29.37|29.21|29.41|29.25|29.41|29.25|29.37|29.21|21
1652460970000|2022-05-13 16:56:10|29.42|29.26|29.42|29.26|29.42|29.26|29.41|29.25|3
1652460980000|2022-05-13 16:56:20|||||||||22
1652460990000|2022-05-13 16:56:30|||||||||6
1652461000000|2022-05-13 16:56:40|||||||||3
1652461010000|2022-05-13 16:56:50|29.38|29.22|29.38|29.22|29.42|29.26|29.38|29.22|29
1652461020000|2022-05-13 16:57:00|29.42|29.26|29.4|29.24|29.42|29.26|29.38|29.22|20
1652461030000|2022-05-13 16:57:10|29.42|29.26|29.38|29.22|29.42|29.26|29.38|29.22|30
1652461040000|2022-05-13 16:57:20|29.42|29.26|29.38|29.22|29.42|29.26|29.38|29.22|7
1652461050000|2022-05-13 16:57:30|||||||||1
1652461060000|2022-05-13 16:57:40|||||||||2
1652461070000|2022-05-13 16:57:50|||||||||1
1652461080000|2022-05-13 16:58:00|29.37|29.21|29.37|29.21|29.38|29.22|29.37|29.21|1
1652461090000|2022-05-13 16:58:10|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|7
1652461100000|2022-05-13 16:58:20|||||||||6
1652461110000|2022-05-13 16:58:30|||||||||10
1652461120000|2022-05-13 16:58:40|29.43|29.27|29.43|29.27|29.43|29.27|29.38|29.22|68
1652461130000|2022-05-13 16:58:50|29.4|29.24|29.38|29.22|29.4|29.24|29.38|29.22|7
1652461140000|2022-05-13 16:59:00|||||||||2
1652461150000|2022-05-13 16:59:10|29.4|29.24|29.38|29.22|29.4|29.24|29.38|29.22|8
1652461160000|2022-05-13 16:59:20|||||||||2
1652461170000|2022-05-13 16:59:30|||||||||3
1652461180000|2022-05-13 16:59:40|||||||||1
1652461190000|2022-05-13 16:59:50|||||||||1
1652461210000|2022-05-13 17:00:10|||||||||2
1652461220000|2022-05-13 17:00:20|||||||||2
1652461230000|2022-05-13 17:00:30|||||||||3
1652461250000|2022-05-13 17:00:50|29.35|29.19|29.38|29.22|29.38|29.22|29.35|29.19|5
1652461260000|2022-05-13 17:01:00|||||||||8
1652461280000|2022-05-13 17:01:20|||||||||2
1652461290000|2022-05-13 17:01:30|29.33|29.17|29.37|29.21|29.38|29.22|29.33|29.17|7
1652461300000|2022-05-13 17:01:40|29.38|29.22|29.37|29.21|29.38|29.22|29.33|29.17|17
1652461310000|2022-05-13 17:01:50|||||||||2
1652461320000|2022-05-13 17:02:00|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|3
1652461330000|2022-05-13 17:02:10|||||||||7
1652461350000|2022-05-13 17:02:30|29.35|29.19|29.33|29.17|29.35|29.19|29.33|29.17|33
1652461360000|2022-05-13 17:02:40|||||||||9
1652461380000|2022-05-13 17:03:00|||||||||4
1652461390000|2022-05-13 17:03:10|29.35|29.19|29.38|29.22|29.38|29.22|29.35|29.19|40
1652461400000|2022-05-13 17:03:20|29.43|29.27|29.4|29.24|29.43|29.27|29.38|29.22|68
1652461410000|2022-05-13 17:03:30|29.38|29.22|29.43|29.27|29.43|29.27|29.38|29.22|57
1652461420000|2022-05-13 17:03:40|||||||||80
1652461430000|2022-05-13 17:03:50|||||||||1
1652461440000|2022-05-13 17:04:00|29.38|29.22|29.43|29.27|29.43|29.27|29.38|29.22|16
1652461450000|2022-05-13 17:04:10|29.4|29.24|29.38|29.22|29.43|29.27|29.38|29.22|21
1652461460000|2022-05-13 17:04:20|29.4|29.24|29.38|29.22|29.4|29.24|29.38|29.22|2
1652461470000|2022-05-13 17:04:30|29.4|29.24|29.43|29.27|29.43|29.27|29.4|29.24|12
1652461480000|2022-05-13 17:04:40|||||||||2
1652461500000|2022-05-13 17:05:00|||||||||9
1652461510000|2022-05-13 17:05:10|||||||||7
1652461520000|2022-05-13 17:05:20|||||||||5
1652461530000|2022-05-13 17:05:30|29.48|29.32|29.43|29.27|29.48|29.32|29.43|29.27|52
1652461540000|2022-05-13 17:05:40|29.45|29.29|29.48|29.32|29.48|29.32|29.45|29.29|2
1652461560000|2022-05-13 17:06:00|29.45|29.29|29.48|29.32|29.48|29.32|29.43|29.27|23
1652461570000|2022-05-13 17:06:10|||||||||6
1652461580000|2022-05-13 17:06:20|29.45|29.29|29.48|29.32|29.48|29.32|29.45|29.29|11
1652461590000|2022-05-13 17:06:30|29.45|29.29|29.43|29.27|29.48|29.32|29.43|29.27|2
1652461600000|2022-05-13 17:06:40|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|9
1652461610000|2022-05-13 17:06:50|29.48|29.32|29.48|29.32|29.48|29.32|29.45|29.29|4
1652461620000|2022-05-13 17:07:00|||||||||1
1652461630000|2022-05-13 17:07:10|||||||||1
1652461640000|2022-05-13 17:07:20|||||||||1
1652461660000|2022-05-13 17:07:40|||||||||3
1652461670000|2022-05-13 17:07:50|||||||||1
1652461680000|2022-05-13 17:08:00|||||||||6
1652461690000|2022-05-13 17:08:10|29.45|29.29|29.48|29.32|29.48|29.32|29.43|29.27|12
1652461710000|2022-05-13 17:08:30|||||||||1
1652461730000|2022-05-13 17:08:50|||||||||2
1652461740000|2022-05-13 17:09:00|||||||||2
1652461750000|2022-05-13 17:09:10|||||||||1
1652461760000|2022-05-13 17:09:20|||||||||13
1652461770000|2022-05-13 17:09:30|||||||||10
1652461780000|2022-05-13 17:09:40|||||||||5
1652461790000|2022-05-13 17:09:50|||||||||6
1652461810000|2022-05-13 17:10:10|||||||||1
1652461820000|2022-05-13 17:10:20|||||||||1
1652461830000|2022-05-13 17:10:30|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|2
1652461840000|2022-05-13 17:10:40|29.53|29.37|29.49|29.33|29.53|29.37|29.49|29.33|32
1652461850000|2022-05-13 17:10:50|29.48|29.32|29.48|29.32|29.48|29.32|29.48|29.32|5
1652461860000|2022-05-13 17:11:00|||||||||26
1652461870000|2022-05-13 17:11:10|29.44|29.28|29.46|29.3|29.46|29.3|29.43|29.27|37
1652461880000|2022-05-13 17:11:20|29.44|29.28|29.44|29.28|29.46|29.3|29.44|29.28|9
1652461890000|2022-05-13 17:11:30|29.46|29.3|29.48|29.32|29.48|29.32|29.44|29.28|4
1652461900000|2022-05-13 17:11:40|29.49|29.33|29.49|29.33|29.49|29.33|29.48|29.32|10
1652461910000|2022-05-13 17:11:50|29.48|29.32|29.48|29.32|29.48|29.32|29.48|29.32|12
1652461920000|2022-05-13 17:12:00|29.49|29.33|29.48|29.32|29.49|29.33|29.48|29.32|11
1652461930000|2022-05-13 17:12:10|||||||||5
1652461950000|2022-05-13 17:12:30|||||||||2
1652461960000|2022-05-13 17:12:40|29.49|29.33|29.48|29.32|29.49|29.33|29.48|29.32|2
1652461970000|2022-05-13 17:12:50|29.49|29.33|29.48|29.32|29.49|29.33|29.48|29.32|0
1652461980000|2022-05-13 17:13:00|29.49|29.33|29.49|29.33|29.49|29.33|29.48|29.32|6
1652461990000|2022-05-13 17:13:10|29.53|29.37|29.49|29.33|29.53|29.37|29.49|29.33|122
1652462000000|2022-05-13 17:13:20|29.51|29.35|29.53|29.37|29.53|29.37|29.51|29.35|15
1652462020000|2022-05-13 17:13:40|29.51|29.35|29.53|29.37|29.53|29.37|29.51|29.35|47
1652462030000|2022-05-13 17:13:50|||||||||4
1652462040000|2022-05-13 17:14:00|||||||||19
1652462050000|2022-05-13 17:14:10|29.51|29.35|29.51|29.35|29.53|29.37|29.49|29.33|18
1652462060000|2022-05-13 17:14:20|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|2
1652462070000|2022-05-13 17:14:30|||||||||1
1652462080000|2022-05-13 17:14:40|29.51|29.35|29.49|29.33|29.53|29.37|29.49|29.33|6
1652462090000|2022-05-13 17:14:50|29.51|29.35|29.49|29.33|29.53|29.37|29.48|29.32|13
1652462100000|2022-05-13 17:15:00|29.48|29.32|29.48|29.32|29.48|29.32|29.48|29.32|2
1652462110000|2022-05-13 17:15:10|29.49|29.33|29.48|29.32|29.49|29.33|29.48|29.32|1
1652462120000|2022-05-13 17:15:20|||||||||34
1652462130000|2022-05-13 17:15:30|||||||||3
1652462140000|2022-05-13 17:15:40|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|3
1652462150000|2022-05-13 17:15:50|||||||||58
1652462160000|2022-05-13 17:16:00|29.51|29.35|29.49|29.33|29.53|29.37|29.49|29.33|35
1652462170000|2022-05-13 17:16:10|||||||||2
1652462180000|2022-05-13 17:16:20|29.48|29.32|29.48|29.32|29.48|29.32|29.44|29.28|5
1652462190000|2022-05-13 17:16:30|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|0
1652462200000|2022-05-13 17:16:40|29.53|29.37|29.53|29.37|29.53|29.37|29.51|29.35|3
1652462210000|2022-05-13 17:16:50|29.54|29.38|29.53|29.37|29.54|29.38|29.51|29.35|0
1652462220000|2022-05-13 17:17:00|29.49|29.33|29.48|29.32|29.49|29.33|29.48|29.32|36
1652462230000|2022-05-13 17:17:10|29.49|29.33|29.48|29.32|29.49|29.33|29.48|29.32|1
1652462240000|2022-05-13 17:17:20|29.49|29.33|29.49|29.33|29.49|29.33|29.48|29.32|1
1652462250000|2022-05-13 17:17:30|29.48|29.32|29.48|29.32|29.49|29.33|29.48|29.32|0
1652462260000|2022-05-13 17:17:40|29.49|29.33|29.49|29.33|29.49|29.33|29.48|29.32|16
1652462270000|2022-05-13 17:17:50|29.51|29.35|29.54|29.38|29.54|29.38|29.51|29.35|20
1652462280000|2022-05-13 17:18:00|29.53|29.37|29.49|29.33|29.53|29.37|29.49|29.33|0
1652462290000|2022-05-13 17:18:10|29.53|29.37|29.54|29.38|29.54|29.38|29.53|29.37|4
1652462300000|2022-05-13 17:18:20|||||||||8
1652462310000|2022-05-13 17:18:30|||||||||1
1652462330000|2022-05-13 17:18:50|||||||||4
1652462340000|2022-05-13 17:19:00|||||||||10
1652462350000|2022-05-13 17:19:10|29.58|29.42|29.59|29.43|29.59|29.43|29.56|29.4|2
1652462360000|2022-05-13 17:19:20|29.54|29.38|29.59|29.43|29.59|29.43|29.54|29.38|51
1652462370000|2022-05-13 17:19:30|||||||||5
1652462380000|2022-05-13 17:19:40|||||||||1
1652462400000|2022-05-13 17:20:00|29.58|29.42|29.56|29.4|29.59|29.43|29.54|29.38|41
1652462410000|2022-05-13 17:20:10|29.57|29.41|29.59|29.43|29.59|29.43|29.54|29.38|16
1652462420000|2022-05-13 17:20:20|||||||||4
1652462430000|2022-05-13 17:20:30|||||||||1
1652462440000|2022-05-13 17:20:40|29.62|29.46|29.64|29.48|29.64|29.48|29.62|29.46|11
1652462450000|2022-05-13 17:20:50|||||||||2
1652462460000|2022-05-13 17:21:00|||||||||4
1652462470000|2022-05-13 17:21:10|||||||||16
1652462480000|2022-05-13 17:21:20|29.59|29.43|29.63|29.47|29.64|29.48|29.59|29.43|20
1652462490000|2022-05-13 17:21:30|29.64|29.48|29.62|29.46|29.64|29.48|29.59|29.43|65
1652462500000|2022-05-13 17:21:40|29.59|29.43|29.64|29.48|29.64|29.48|29.59|29.43|30
1652462520000|2022-05-13 17:22:00|||||||||1
1652462530000|2022-05-13 17:22:10|||||||||1
1652462540000|2022-05-13 17:22:20|||||||||1
1652462550000|2022-05-13 17:22:30|||||||||3
1652462560000|2022-05-13 17:22:40|29.66|29.5|29.68|29.52|29.68|29.52|29.64|29.48|27
1652462570000|2022-05-13 17:22:50|29.64|29.48|29.64|29.48|29.68|29.52|29.64|29.48|17
1652462590000|2022-05-13 17:23:10|29.63|29.47|29.61|29.45|29.63|29.47|29.59|29.43|36
1652462600000|2022-05-13 17:23:20|29.63|29.47|29.63|29.47|29.63|29.47|29.63|29.47|0
1652462610000|2022-05-13 17:23:30|29.64|29.48|29.63|29.47|29.64|29.48|29.63|29.47|0
1652462620000|2022-05-13 17:23:40|||||||||4
1652462630000|2022-05-13 17:23:50|29.59|29.43|29.61|29.45|29.63|29.47|29.59|29.43|98
1652462640000|2022-05-13 17:24:00|29.59|29.43|29.59|29.43|29.63|29.47|29.59|29.43|7
1652462650000|2022-05-13 17:24:10|||||||||2
1652462660000|2022-05-13 17:24:20|29.58|29.42|29.59|29.43|29.59|29.43|29.58|29.42|4
1652462670000|2022-05-13 17:24:30|||||||||8
1652462680000|2022-05-13 17:24:40|||||||||14
1652462690000|2022-05-13 17:24:50|||||||||1
1652462700000|2022-05-13 17:25:00|||||||||2
1652462730000|2022-05-13 17:25:30|||||||||1
1652462740000|2022-05-13 17:25:40|29.54|29.38|29.57|29.41|29.59|29.43|29.54|29.38|33
1652462750000|2022-05-13 17:25:50|29.59|29.43|29.57|29.41|29.59|29.43|29.54|29.38|4
1652462760000|2022-05-13 17:26:00|29.59|29.43|29.54|29.38|29.59|29.43|29.54|29.38|3
1652462770000|2022-05-13 17:26:10|29.57|29.41|29.57|29.41|29.59|29.43|29.57|29.41|20
1652462780000|2022-05-13 17:26:20|29.54|29.38|29.59|29.43|29.59|29.43|29.54|29.38|2
1652462790000|2022-05-13 17:26:30|29.54|29.38|29.59|29.43|29.59|29.43|29.54|29.38|5
1652462800000|2022-05-13 17:26:40|29.57|29.41|29.54|29.38|29.59|29.43|29.54|29.38|2
1652462810000|2022-05-13 17:26:50|||||||||40
1652462820000|2022-05-13 17:27:00|||||||||73
1652462830000|2022-05-13 17:27:10|||||||||6
1652462840000|2022-05-13 17:27:20|||||||||81
1652462850000|2022-05-13 17:27:30|29.55|29.39|29.55|29.39|29.55|29.39|29.54|29.38|19
1652462860000|2022-05-13 17:27:40|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|5
1652462870000|2022-05-13 17:27:50|||||||||7
1652462880000|2022-05-13 17:28:00|29.5|29.34|29.49|29.33|29.5|29.34|29.49|29.33|11
1652462890000|2022-05-13 17:28:10|||||||||4
1652462900000|2022-05-13 17:28:20|||||||||23
1652462910000|2022-05-13 17:28:30|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|8
1652462920000|2022-05-13 17:28:40|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|6
1652462930000|2022-05-13 17:28:50|||||||||34
1652462940000|2022-05-13 17:29:00|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|7
1652462950000|2022-05-13 17:29:10|||||||||8
1652462960000|2022-05-13 17:29:20|||||||||14
1652462970000|2022-05-13 17:29:30|||||||||9
1652462980000|2022-05-13 17:29:40|||||||||5
1652462990000|2022-05-13 17:29:50|29.45|29.29|29.45|29.29|29.45|29.29|29.44|29.28|18
1652463000000|2022-05-13 17:30:00|29.44|29.28|29.44|29.28|29.45|29.29|29.44|29.28|6
1652463010000|2022-05-13 17:30:10|||||||||6
1652463020000|2022-05-13 17:30:20|29.45|29.29|29.45|29.29|29.45|29.29|29.44|29.28|4
1652463030000|2022-05-13 17:30:30|29.44|29.28|29.45|29.29|29.47|29.31|29.44|29.28|53
1652463040000|2022-05-13 17:30:40|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|9
1652463050000|2022-05-13 17:30:50|||||||||6
1652463060000|2022-05-13 17:31:00|||||||||5
1652463070000|2022-05-13 17:31:10|||||||||5
1652463080000|2022-05-13 17:31:20|29.45|29.29|29.44|29.28|29.49|29.33|29.44|29.28|19
1652463090000|2022-05-13 17:31:30|29.45|29.29|29.44|29.28|29.45|29.29|29.44|29.28|10
1652463100000|2022-05-13 17:31:40|||||||||12
1652463110000|2022-05-13 17:31:50|||||||||4
1652463120000|2022-05-13 17:32:00|||||||||8
1652463130000|2022-05-13 17:32:10|||||||||11
1652463140000|2022-05-13 17:32:20|29.4|29.24|29.4|29.24|29.4|29.24|29.39|29.23|34
1652463150000|2022-05-13 17:32:30|||||||||20
1652463160000|2022-05-13 17:32:40|||||||||8
1652463170000|2022-05-13 17:32:50|||||||||13
1652463180000|2022-05-13 17:33:00|29.39|29.23|29.39|29.23|29.4|29.24|29.39|29.23|15
1652463190000|2022-05-13 17:33:10|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|10
1652463200000|2022-05-13 17:33:20|||||||||5
1652463210000|2022-05-13 17:33:30|||||||||4
1652463220000|2022-05-13 17:33:40|||||||||7
1652463230000|2022-05-13 17:33:50|||||||||4
1652463240000|2022-05-13 17:34:00|||||||||6
1652463250000|2022-05-13 17:34:10|||||||||5
1652463260000|2022-05-13 17:34:20|||||||||27
1652463270000|2022-05-13 17:34:30|||||||||19
1652463280000|2022-05-13 17:34:40|||||||||6
1652463290000|2022-05-13 17:34:50|||||||||6
1652463300000|2022-05-13 17:35:00|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|8
1652463310000|2022-05-13 17:35:10|||||||||22
1652463320000|2022-05-13 17:35:20|||||||||7
1652463330000|2022-05-13 17:35:30|29.47|29.31|29.44|29.28|29.47|29.31|29.44|29.28|14
1652463340000|2022-05-13 17:35:40|29.47|29.31|29.44|29.28|29.47|29.31|29.44|29.28|12
1652463350000|2022-05-13 17:35:50|||||||||6
1652463360000|2022-05-13 17:36:00|||||||||5
1652463370000|2022-05-13 17:36:10|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|16
1652463380000|2022-05-13 17:36:20|||||||||5
1652463390000|2022-05-13 17:36:30|||||||||8
1652463400000|2022-05-13 17:36:40|||||||||7
1652463410000|2022-05-13 17:36:50|||||||||6
1652463420000|2022-05-13 17:37:00|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|18
1652463430000|2022-05-13 17:37:10|||||||||8
1652463440000|2022-05-13 17:37:20|||||||||15
1652463450000|2022-05-13 17:37:30|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|26
1652463460000|2022-05-13 17:37:40|||||||||7
1652463470000|2022-05-13 17:37:50|||||||||5
1652463480000|2022-05-13 17:38:00|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|117
1652463490000|2022-05-13 17:38:10|29.59|29.43|29.64|29.48|29.64|29.48|29.59|29.43|89
1652463500000|2022-05-13 17:38:20|29.63|29.47|29.59|29.43|29.64|29.48|29.59|29.43|65
1652463510000|2022-05-13 17:38:30|||||||||5
1652463520000|2022-05-13 17:38:40|||||||||5
1652463530000|2022-05-13 17:38:50|||||||||4
1652463540000|2022-05-13 17:39:00|29.58|29.42|29.59|29.43|29.59|29.43|29.58|29.42|8
1652463550000|2022-05-13 17:39:10|||||||||5
1652463560000|2022-05-13 17:39:20|29.64|29.48|29.64|29.48|29.64|29.48|29.63|29.47|99
1652463570000|2022-05-13 17:39:30|||||||||6
1652463580000|2022-05-13 17:39:40|||||||||6
1652463590000|2022-05-13 17:39:50|||||||||4
1652463600000|2022-05-13 17:40:00|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|56
1652463610000|2022-05-13 17:40:10|29.74|29.58|29.74|29.58|29.74|29.58|29.72|29.56|32
1652463630000|2022-05-13 17:40:30|29.72|29.56|29.74|29.58|29.74|29.58|29.72|29.56|10
1652463640000|2022-05-13 17:40:40|||||||||6
1652463650000|2022-05-13 17:40:50|29.76|29.6|29.74|29.58|29.76|29.6|29.74|29.58|13
1652463660000|2022-05-13 17:41:00|29.77|29.61|29.79|29.63|29.79|29.63|29.74|29.58|21
1652463670000|2022-05-13 17:41:10|||||||||7
1652463680000|2022-05-13 17:41:20|||||||||13
1652463690000|2022-05-13 17:41:30|29.78|29.62|29.79|29.63|29.79|29.63|29.78|29.62|1
1652463700000|2022-05-13 17:41:40|29.78|29.62|29.76|29.6|29.79|29.63|29.74|29.58|12
1652463710000|2022-05-13 17:41:50|29.79|29.63|29.79|29.63|29.79|29.63|29.74|29.58|18
1652463720000|2022-05-13 17:42:00|29.76|29.6|29.79|29.63|29.79|29.63|29.76|29.6|4
1652463730000|2022-05-13 17:42:10|||||||||12
1652463740000|2022-05-13 17:42:20|||||||||4
1652463750000|2022-05-13 17:42:30|29.77|29.61|29.74|29.58|29.79|29.63|29.74|29.58|15
1652463760000|2022-05-13 17:42:40|29.77|29.61|29.74|29.58|29.77|29.61|29.74|29.58|4
1652463770000|2022-05-13 17:42:50|||||||||5
1652463780000|2022-05-13 17:43:00|||||||||7
1652463790000|2022-05-13 17:43:10|||||||||5
1652463800000|2022-05-13 17:43:20|||||||||2
1652463810000|2022-05-13 17:43:30|||||||||9
1652463820000|2022-05-13 17:43:40|||||||||3
1652463830000|2022-05-13 17:43:50|29.69|29.53|29.69|29.53|29.7|29.54|29.69|29.53|88
1652463840000|2022-05-13 17:44:00|||||||||6
1652463850000|2022-05-13 17:44:10|||||||||1
1652463860000|2022-05-13 17:44:20|||||||||33
1652463870000|2022-05-13 17:44:30|||||||||7
1652463880000|2022-05-13 17:44:40|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|37
1652463890000|2022-05-13 17:44:50|29.79|29.63|29.79|29.63|29.79|29.63|29.74|29.58|27
1652463900000|2022-05-13 17:45:00|||||||||1
1652463920000|2022-05-13 17:45:20|||||||||1
1652463930000|2022-05-13 17:45:30|||||||||3
1652463950000|2022-05-13 17:45:50|29.8|29.64|29.84|29.68|29.84|29.68|29.8|29.64|128
1652463960000|2022-05-13 17:46:00|||||||||10
1652463970000|2022-05-13 17:46:10|29.85|29.69|29.89|29.73|29.89|29.73|29.85|29.69|29
1652463980000|2022-05-13 17:46:20|||||||||6
1652463990000|2022-05-13 17:46:30|29.85|29.69|29.89|29.73|29.89|29.73|29.85|29.69|57
1652464010000|2022-05-13 17:46:50|||||||||2
1652464020000|2022-05-13 17:47:00|||||||||31
1652464030000|2022-05-13 17:47:10|||||||||33
1652464040000|2022-05-13 17:47:20|29.9|29.74|29.89|29.73|29.9|29.74|29.89|29.73|0
1652464050000|2022-05-13 17:47:30|29.9|29.74|29.89|29.73|29.9|29.74|29.89|29.73|5
1652464060000|2022-05-13 17:47:40|||||||||2
1652464070000|2022-05-13 17:47:50|||||||||2
1652464080000|2022-05-13 17:48:00|||||||||3
1652464090000|2022-05-13 17:48:10|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|48
1652464100000|2022-05-13 17:48:20|29.89|29.73|29.84|29.68|29.89|29.73|29.84|29.68|23
1652464110000|2022-05-13 17:48:30|29.87|29.71|29.84|29.68|29.87|29.71|29.84|29.68|1
1652464130000|2022-05-13 17:48:50|||||||||8
1652464140000|2022-05-13 17:49:00|||||||||1
1652464160000|2022-05-13 17:49:20|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|3
1652464170000|2022-05-13 17:49:30|||||||||3
1652464180000|2022-05-13 17:49:40|29.77|29.61|29.79|29.63|29.79|29.63|29.77|29.61|67
1652464200000|2022-05-13 17:50:00|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|91
1652464210000|2022-05-13 17:50:10|||||||||5
1652464240000|2022-05-13 17:50:40|||||||||1
1652464250000|2022-05-13 17:50:50|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|1
1652464260000|2022-05-13 17:51:00|||||||||3
1652464270000|2022-05-13 17:51:10|||||||||1
1652464290000|2022-05-13 17:51:30|||||||||1
1652464300000|2022-05-13 17:51:40|29.78|29.62|29.79|29.63|29.79|29.63|29.74|29.58|8
1652464310000|2022-05-13 17:51:50|||||||||3
1652464330000|2022-05-13 17:52:10|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|4
1652464340000|2022-05-13 17:52:20|29.81|29.65|29.81|29.65|29.84|29.68|29.81|29.65|4
1652464350000|2022-05-13 17:52:30|29.84|29.68|29.81|29.65|29.84|29.68|29.79|29.63|2
1652464360000|2022-05-13 17:52:40|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|1
1652464370000|2022-05-13 17:52:50|||||||||3
1652464380000|2022-05-13 17:53:00|||||||||1
1652464390000|2022-05-13 17:53:10|||||||||6
1652464410000|2022-05-13 17:53:30|||||||||1
1652464440000|2022-05-13 17:54:00|||||||||12
1652464450000|2022-05-13 17:54:10|||||||||2
1652464460000|2022-05-13 17:54:20|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|37
1652464480000|2022-05-13 17:54:40|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|20
1652464490000|2022-05-13 17:54:50|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|1
1652464500000|2022-05-13 17:55:00|29.82|29.66|29.84|29.68|29.84|29.68|29.82|29.66|8
1652464510000|2022-05-13 17:55:10|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|5
1652464520000|2022-05-13 17:55:20|29.84|29.68|29.84|29.68|29.89|29.73|29.84|29.68|31
1652464530000|2022-05-13 17:55:30|||||||||2
1652464540000|2022-05-13 17:55:40|||||||||2
1652464550000|2022-05-13 17:55:50|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|2
1652464560000|2022-05-13 17:56:00|||||||||3
1652464570000|2022-05-13 17:56:10|||||||||6
1652464580000|2022-05-13 17:56:20|||||||||2
1652464590000|2022-05-13 17:56:30|||||||||3
1652464600000|2022-05-13 17:56:40|29.94|29.78|29.94|29.78|29.94|29.78|29.94|29.78|18
1652464610000|2022-05-13 17:56:50|||||||||4
1652464620000|2022-05-13 17:57:00|||||||||26
1652464630000|2022-05-13 17:57:10|||||||||2
1652464640000|2022-05-13 17:57:20|||||||||10
1652464650000|2022-05-13 17:57:30|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|7
1652464660000|2022-05-13 17:57:40|29.94|29.78|29.94|29.78|29.94|29.78|29.94|29.78|19
1652464670000|2022-05-13 17:57:50|||||||||1
1652464680000|2022-05-13 17:58:00|||||||||2
1652464690000|2022-05-13 17:58:10|||||||||2
1652464710000|2022-05-13 17:58:30|||||||||1
1652464720000|2022-05-13 17:58:40|||||||||1
1652464730000|2022-05-13 17:58:50|||||||||3
1652464740000|2022-05-13 17:59:00|||||||||3
1652464750000|2022-05-13 17:59:10|29.92|29.76|29.94|29.78|29.94|29.78|29.92|29.76|1
1652464760000|2022-05-13 17:59:20|||||||||1
1652464770000|2022-05-13 17:59:30|||||||||8
1652464800000|2022-05-13 18:00:00|29.99|29.83|29.99|29.83|29.99|29.83|29.94|29.78|23
1652464810000|2022-05-13 18:00:10|||||||||8
1652464820000|2022-05-13 18:00:20|||||||||12
1652464830000|2022-05-13 18:00:30|||||||||3
1652464840000|2022-05-13 18:00:40|30|29.84|29.99|29.83|30|29.84|29.99|29.83|61
1652464850000|2022-05-13 18:00:50|30|29.84|29.99|29.83|30|29.84|29.99|29.83|11
1652464860000|2022-05-13 18:01:00|30|29.84|30|29.84|30.04|29.88|29.99|29.83|10
1652464870000|2022-05-13 18:01:10|29.99|29.83|30.04|29.88|30.04|29.88|29.99|29.83|46
1652464880000|2022-05-13 18:01:20|30.05|29.89|30.07|29.91|30.09|29.93|30.05|29.89|62
1652464890000|2022-05-13 18:01:30|30.05|29.89|30.05|29.89|30.05|29.89|30.04|29.88|15
1652464900000|2022-05-13 18:01:40|30.04|29.88|30.05|29.89|30.05|29.89|30.04|29.88|2
1652464910000|2022-05-13 18:01:50|30.04|29.88|30.04|29.88|30.05|29.89|30.04|29.88|1
1652464920000|2022-05-13 18:02:00|30.05|29.89|30.09|29.93|30.09|29.93|30.05|29.89|23
1652464930000|2022-05-13 18:02:10|30.14|29.98|30.14|29.98|30.14|29.98|30.14|29.98|13
1652464940000|2022-05-13 18:02:20|30.19|30.03|30.24|30.08|30.24|30.08|30.19|30.03|69
1652464950000|2022-05-13 18:02:30|30.27|30.11|30.24|30.08|30.27|30.11|30.24|30.08|50
1652464960000|2022-05-13 18:02:40|30.27|30.11|30.29|30.13|30.29|30.13|30.24|30.08|58
1652464970000|2022-05-13 18:02:50|||||||||13
1652464980000|2022-05-13 18:03:00|30.24|30.08|30.29|30.13|30.29|30.13|30.24|30.08|62
1652464990000|2022-05-13 18:03:10|30.24|30.08|30.29|30.13|30.29|30.13|30.24|30.08|90
1652465000000|2022-05-13 18:03:20|||||||||10
1652465010000|2022-05-13 18:03:30|30.34|30.18|30.34|30.18|30.34|30.18|30.34|30.18|70
1652465020000|2022-05-13 18:03:40|||||||||3
1652465030000|2022-05-13 18:03:50|||||||||2
1652465040000|2022-05-13 18:04:00|30.39|30.23|30.39|30.23|30.39|30.23|30.39|30.23|18
1652465050000|2022-05-13 18:04:10|30.44|30.28|30.44|30.28|30.44|30.28|30.44|30.28|92
1652465060000|2022-05-13 18:04:20|||||||||5
1652465070000|2022-05-13 18:04:30|||||||||16
1652465080000|2022-05-13 18:04:40|||||||||25
1652465090000|2022-05-13 18:04:50|30.39|30.23|30.39|30.23|30.39|30.23|30.39|30.23|17
1652465100000|2022-05-13 18:05:00|30.44|30.28|30.44|30.28|30.44|30.28|30.44|30.28|109
1652465110000|2022-05-13 18:05:10|||||||||1
1652465120000|2022-05-13 18:05:20|||||||||4
1652465130000|2022-05-13 18:05:30|30.47|30.31|30.49|30.33|30.49|30.33|30.47|30.31|13
1652465150000|2022-05-13 18:05:50|||||||||47
1652465160000|2022-05-13 18:06:00|30.44|30.28|30.39|30.23|30.44|30.28|30.39|30.23|122
1652465170000|2022-05-13 18:06:10|30.34|30.18|30.39|30.23|30.39|30.23|30.34|30.18|25
1652465180000|2022-05-13 18:06:20|||||||||4
1652465190000|2022-05-13 18:06:30|30.34|30.18|30.34|30.18|30.37|30.21|30.34|30.18|42
1652465200000|2022-05-13 18:06:40|30.33|30.17|30.34|30.18|30.34|30.18|30.33|30.17|4
1652465210000|2022-05-13 18:06:50|30.33|30.17|30.28|30.12|30.34|30.18|30.28|30.12|25
1652465220000|2022-05-13 18:07:00|30.29|30.13|30.29|30.13|30.29|30.13|30.28|30.12|8
1652465230000|2022-05-13 18:07:10|30.28|30.12|30.29|30.13|30.29|30.13|30.28|30.12|1
1652465240000|2022-05-13 18:07:20|30.28|30.12|30.28|30.12|30.29|30.13|30.28|30.12|2
1652465250000|2022-05-13 18:07:30|30.29|30.13|30.29|30.13|30.33|30.17|30.28|30.12|41
1652465260000|2022-05-13 18:07:40|30.33|30.17|30.29|30.13|30.33|30.17|30.29|30.13|18
1652465270000|2022-05-13 18:07:50|30.31|30.15|30.28|30.12|30.33|30.17|30.28|30.12|23
1652465280000|2022-05-13 18:08:00|30.29|30.13|30.33|30.17|30.33|30.17|30.29|30.13|58
1652465290000|2022-05-13 18:08:10|30.31|30.15|30.33|30.17|30.33|30.17|30.31|30.15|2
1652465300000|2022-05-13 18:08:20|30.28|30.12|30.28|30.12|30.29|30.13|30.28|30.12|29
1652465310000|2022-05-13 18:08:30|30.29|30.13|30.33|30.17|30.33|30.17|30.28|30.12|12
1652465320000|2022-05-13 18:08:40|30.31|30.15|30.29|30.13|30.33|30.17|30.29|30.13|6
1652465330000|2022-05-13 18:08:50|30.33|30.17|30.29|30.13|30.33|30.17|30.29|30.13|16
1652465340000|2022-05-13 18:09:00|30.28|30.12|30.28|30.12|30.28|30.12|30.28|30.12|3
1652465350000|2022-05-13 18:09:10|30.24|30.08|30.28|30.12|30.28|30.12|30.24|30.08|55
1652465360000|2022-05-13 18:09:20|30.23|30.07|30.24|30.08|30.28|30.12|30.23|30.07|4
1652465370000|2022-05-13 18:09:30|30.28|30.12|30.23|30.07|30.28|30.12|30.23|30.07|4
1652465380000|2022-05-13 18:09:40|||||||||5
1652465390000|2022-05-13 18:09:50|||||||||1
1652465400000|2022-05-13 18:10:00|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|15
1652465410000|2022-05-13 18:10:10|30.23|30.07|30.23|30.07|30.23|30.07|30.23|30.07|10
1652465430000|2022-05-13 18:10:30|30.19|30.03|30.23|30.07|30.23|30.07|30.18|30.02|25
1652465440000|2022-05-13 18:10:40|30.19|30.03|30.23|30.07|30.23|30.07|30.18|30.02|9
1652465450000|2022-05-13 18:10:50|30.19|30.03|30.18|30.02|30.19|30.03|30.18|30.02|4
1652465460000|2022-05-13 18:11:00|30.19|30.03|30.19|30.03|30.19|30.03|30.18|30.02|3
1652465470000|2022-05-13 18:11:10|30.21|30.05|30.19|30.03|30.21|30.05|30.19|30.03|23
1652465480000|2022-05-13 18:11:20|30.23|30.07|30.23|30.07|30.24|30.08|30.23|30.07|9
1652465490000|2022-05-13 18:11:30|30.19|30.03|30.23|30.07|30.23|30.07|30.19|30.03|35
1652465500000|2022-05-13 18:11:40|30.21|30.05|30.23|30.07|30.23|30.07|30.19|30.03|10
1652465510000|2022-05-13 18:11:50|||||||||2
1652465520000|2022-05-13 18:12:00|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|13
1652465530000|2022-05-13 18:12:10|30.23|30.07|30.23|30.07|30.23|30.07|30.23|30.07|8
1652465540000|2022-05-13 18:12:20|||||||||1
1652465550000|2022-05-13 18:12:30|30.24|30.08|30.23|30.07|30.24|30.08|30.23|30.07|2
1652465560000|2022-05-13 18:12:40|30.24|30.08|30.23|30.07|30.24|30.08|30.23|30.07|6
1652465570000|2022-05-13 18:12:50|||||||||2
1652465580000|2022-05-13 18:13:00|30.24|30.08|30.23|30.07|30.24|30.08|30.23|30.07|3
1652465590000|2022-05-13 18:13:10|30.24|30.08|30.29|30.13|30.29|30.13|30.24|30.08|4
1652465600000|2022-05-13 18:13:20|30.28|30.12|30.29|30.13|30.29|30.13|30.28|30.12|4
1652465610000|2022-05-13 18:13:30|30.28|30.12|30.33|30.17|30.33|30.17|30.28|30.12|47
1652465620000|2022-05-13 18:13:40|||||||||2
1652465630000|2022-05-13 18:13:50|30.29|30.13|30.34|30.18|30.34|30.18|30.29|30.13|38
1652465640000|2022-05-13 18:14:00|30.33|30.17|30.38|30.22|30.38|30.22|30.33|30.17|32
1652465650000|2022-05-13 18:14:10|30.34|30.18|30.33|30.17|30.34|30.18|30.33|30.17|3
1652465660000|2022-05-13 18:14:20|30.28|30.12|30.33|30.17|30.33|30.17|30.28|30.12|43
1652465670000|2022-05-13 18:14:30|||||||||2
1652465680000|2022-05-13 18:14:40|30.34|30.18|30.34|30.18|30.34|30.18|30.34|30.18|23
1652465690000|2022-05-13 18:14:50|30.39|30.23|30.34|30.18|30.39|30.23|30.34|30.18|12
1652465700000|2022-05-13 18:15:00|30.33|30.17|30.34|30.18|30.34|30.18|30.33|30.17|4
1652465710000|2022-05-13 18:15:10|30.33|30.17|30.34|30.18|30.34|30.18|30.33|30.17|2
1652465720000|2022-05-13 18:15:20|||||||||2
1652465730000|2022-05-13 18:15:30|30.33|30.17|30.33|30.17|30.33|30.17|30.33|30.17|0
1652465740000|2022-05-13 18:15:40|30.34|30.18|30.34|30.18|30.34|30.18|30.33|30.17|2
1652465750000|2022-05-13 18:15:50|30.33|30.17|30.29|30.13|30.34|30.18|30.29|30.13|2
1652465760000|2022-05-13 18:16:00|30.34|30.18|30.34|30.18|30.34|30.18|30.33|30.17|3
1652465770000|2022-05-13 18:16:10|30.33|30.17|30.29|30.13|30.33|30.17|30.29|30.13|3
1652465780000|2022-05-13 18:16:20|||||||||6
1652465790000|2022-05-13 18:16:30|30.31|30.15|30.33|30.17|30.34|30.18|30.29|30.13|5
1652465800000|2022-05-13 18:16:40|30.34|30.18|30.33|30.17|30.34|30.18|30.33|30.17|0
1652465810000|2022-05-13 18:16:50|30.29|30.13|30.33|30.17|30.33|30.17|30.29|30.13|67
1652465820000|2022-05-13 18:17:00|30.29|30.13|30.33|30.17|30.33|30.17|30.29|30.13|35
1652465830000|2022-05-13 18:17:10|30.34|30.18|30.34|30.18|30.34|30.18|30.34|30.18|20
1652465840000|2022-05-13 18:17:20|30.38|30.22|30.34|30.18|30.39|30.23|30.34|30.18|37
1652465850000|2022-05-13 18:17:30|||||||||2
1652465860000|2022-05-13 18:17:40|30.39|30.23|30.34|30.18|30.39|30.23|30.34|30.18|40
1652465870000|2022-05-13 18:17:50|||||||||2
1652465880000|2022-05-13 18:18:00|30.33|30.17|30.31|30.15|30.34|30.18|30.29|30.13|21
1652465890000|2022-05-13 18:18:10|30.29|30.13|30.29|30.13|30.33|30.17|30.29|30.13|11
1652465900000|2022-05-13 18:18:20|30.31|30.15|30.34|30.18|30.34|30.18|30.29|30.13|1
1652465910000|2022-05-13 18:18:30|30.33|30.17|30.34|30.18|30.34|30.18|30.33|30.17|2
1652465920000|2022-05-13 18:18:40|30.33|30.17|30.34|30.18|30.34|30.18|30.33|30.17|6
1652465930000|2022-05-13 18:18:50|||||||||3
1652465950000|2022-05-13 18:19:10|30.33|30.17|30.29|30.13|30.33|30.17|30.29|30.13|11
1652465960000|2022-05-13 18:19:20|30.28|30.12|30.24|30.08|30.28|30.12|30.24|30.08|24
1652465970000|2022-05-13 18:19:30|||||||||1
1652465980000|2022-05-13 18:19:40|||||||||2
1652465990000|2022-05-13 18:19:50|30.23|30.07|30.23|30.07|30.24|30.08|30.23|30.07|2
1652466000000|2022-05-13 18:20:00|30.24|30.08|30.26|30.1|30.29|30.13|30.23|30.07|21
1652466010000|2022-05-13 18:20:10|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|8
1652466020000|2022-05-13 18:20:20|30.26|30.1|30.26|30.1|30.29|30.13|30.24|30.08|38
1652466030000|2022-05-13 18:20:30|30.28|30.12|30.29|30.13|30.29|30.13|30.24|30.08|3
1652466040000|2022-05-13 18:20:40|30.28|30.12|30.26|30.1|30.29|30.13|30.24|30.08|10
1652466050000|2022-05-13 18:20:50|30.28|30.12|30.28|30.12|30.28|30.12|30.26|30.1|1
1652466060000|2022-05-13 18:21:00|||||||||1
1652466070000|2022-05-13 18:21:10|30.24|30.08|30.28|30.12|30.28|30.12|30.24|30.08|13
1652466080000|2022-05-13 18:21:20|30.29|30.13|30.29|30.13|30.29|30.13|30.29|30.13|0
1652466090000|2022-05-13 18:21:30|||||||||3
1652466100000|2022-05-13 18:21:40|30.28|30.12|30.28|30.12|30.28|30.12|30.28|30.12|2
1652466110000|2022-05-13 18:21:50|30.26|30.1|30.28|30.12|30.28|30.12|30.26|30.1|1
1652466120000|2022-05-13 18:22:00|30.23|30.07|30.26|30.1|30.28|30.12|30.23|30.07|15
1652466130000|2022-05-13 18:22:10|30.28|30.12|30.28|30.12|30.28|30.12|30.24|30.08|4
1652466150000|2022-05-13 18:22:30|||||||||7
1652466160000|2022-05-13 18:22:40|30.23|30.07|30.23|30.07|30.23|30.07|30.23|30.07|6
1652466170000|2022-05-13 18:22:50|||||||||2
1652466180000|2022-05-13 18:23:00|30.24|30.08|30.28|30.12|30.28|30.12|30.23|30.07|13
1652466190000|2022-05-13 18:23:10|30.29|30.13|30.34|30.18|30.34|30.18|30.29|30.13|25
1652466200000|2022-05-13 18:23:20|30.38|30.22|30.39|30.23|30.39|30.23|30.34|30.18|18
1652466210000|2022-05-13 18:23:30|||||||||3
1652466230000|2022-05-13 18:23:50|30.38|30.22|30.38|30.22|30.39|30.23|30.38|30.22|2
1652466240000|2022-05-13 18:24:00|30.39|30.23|30.38|30.22|30.39|30.23|30.34|30.18|20
1652466250000|2022-05-13 18:24:10|30.36|30.2|30.33|30.17|30.36|30.2|30.28|30.12|19
1652466260000|2022-05-13 18:24:20|30.28|30.12|30.34|30.18|30.34|30.18|30.28|30.12|12
1652466270000|2022-05-13 18:24:30|30.33|30.17|30.33|30.17|30.34|30.18|30.33|30.17|1
1652466280000|2022-05-13 18:24:40|30.34|30.18|30.34|30.18|30.34|30.18|30.34|30.18|0
1652466290000|2022-05-13 18:24:50|30.33|30.17|30.33|30.17|30.33|30.17|30.33|30.17|6
1652466300000|2022-05-13 18:25:00|30.31|30.15|30.29|30.13|30.33|30.17|30.28|30.12|36
1652466310000|2022-05-13 18:25:10|30.31|30.15|30.33|30.17|30.33|30.17|30.29|30.13|5
1652466320000|2022-05-13 18:25:20|30.34|30.18|30.34|30.18|30.34|30.18|30.34|30.18|1
1652466330000|2022-05-13 18:25:30|30.33|30.17|30.34|30.18|30.34|30.18|30.33|30.17|0
1652466340000|2022-05-13 18:25:40|||||||||1
1652466350000|2022-05-13 18:25:50|30.33|30.17|30.38|30.22|30.39|30.23|30.33|30.17|34
1652466360000|2022-05-13 18:26:00|30.36|30.2|30.34|30.18|30.39|30.23|30.34|30.18|9
1652466370000|2022-05-13 18:26:10|30.33|30.17|30.34|30.18|30.34|30.18|30.33|30.17|1
1652466380000|2022-05-13 18:26:20|||||||||7
1652466390000|2022-05-13 18:26:30|30.39|30.23|30.34|30.18|30.39|30.23|30.34|30.18|19
1652466400000|2022-05-13 18:26:40|30.39|30.23|30.39|30.23|30.39|30.23|30.37|30.21|8
1652466410000|2022-05-13 18:26:50|30.44|30.28|30.39|30.23|30.44|30.28|30.39|30.23|45
1652466420000|2022-05-13 18:27:00|||||||||4
1652466430000|2022-05-13 18:27:10|30.34|30.18|30.34|30.18|30.39|30.23|30.34|30.18|10
1652466440000|2022-05-13 18:27:20|30.36|30.2|30.39|30.23|30.39|30.23|30.34|30.18|13
1652466450000|2022-05-13 18:27:30|30.36|30.2|30.34|30.18|30.36|30.2|30.34|30.18|18
1652466460000|2022-05-13 18:27:40|||||||||1
1652466470000|2022-05-13 18:27:50|||||||||3
1652466480000|2022-05-13 18:28:00|||||||||2
1652466490000|2022-05-13 18:28:10|30.33|30.17|30.33|30.17|30.33|30.17|30.33|30.17|10
1652466500000|2022-05-13 18:28:20|30.34|30.18|30.29|30.13|30.34|30.18|30.29|30.13|3
1652466510000|2022-05-13 18:28:30|30.28|30.12|30.28|30.12|30.29|30.13|30.28|30.12|0
1652466520000|2022-05-13 18:28:40|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|42
1652466530000|2022-05-13 18:28:50|30.28|30.12|30.29|30.13|30.29|30.13|30.28|30.12|16
1652466540000|2022-05-13 18:29:00|||||||||4
1652466550000|2022-05-13 18:29:10|||||||||12
1652466570000|2022-05-13 18:29:30|||||||||8
1652466590000|2022-05-13 18:29:50|||||||||4
1652466600000|2022-05-13 18:30:00|||||||||1
1652466610000|2022-05-13 18:30:10|||||||||1
1652466620000|2022-05-13 18:30:20|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|29
1652466630000|2022-05-13 18:30:30|30.29|30.13|30.29|30.13|30.29|30.13|30.27|30.11|28
1652466640000|2022-05-13 18:30:40|||||||||2
1652466650000|2022-05-13 18:30:50|30.26|30.1|30.24|30.08|30.29|30.13|30.24|30.08|16
1652466660000|2022-05-13 18:31:00|30.28|30.12|30.24|30.08|30.28|30.12|30.24|30.08|4
1652466670000|2022-05-13 18:31:10|30.23|30.07|30.19|30.03|30.24|30.08|30.18|30.02|17
1652466680000|2022-05-13 18:31:20|30.18|30.02|30.18|30.02|30.19|30.03|30.18|30.02|7
1652466690000|2022-05-13 18:31:30|30.13|29.97|30.13|29.97|30.18|30.02|30.13|29.97|14
1652466700000|2022-05-13 18:31:40|||||||||21
1652466710000|2022-05-13 18:31:50|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|4
1652466720000|2022-05-13 18:32:00|30.12|29.96|30.13|29.97|30.13|29.97|30.12|29.96|4
1652466730000|2022-05-13 18:32:10|30.18|30.02|30.13|29.97|30.18|30.02|30.13|29.97|42
1652466740000|2022-05-13 18:32:20|30.15|29.99|30.18|30.02|30.18|30.02|30.15|29.99|11
1652466750000|2022-05-13 18:32:30|30.23|30.07|30.23|30.07|30.23|30.07|30.23|30.07|18
1652466760000|2022-05-13 18:32:40|||||||||1
1652466780000|2022-05-13 18:33:00|30.18|30.02|30.18|30.02|30.18|30.02|30.18|30.02|82
1652466790000|2022-05-13 18:33:10|||||||||3
1652466800000|2022-05-13 18:33:20|30.13|29.97|30.18|30.02|30.18|30.02|30.13|29.97|39
1652466810000|2022-05-13 18:33:30|30.13|29.97|30.13|29.97|30.13|29.97|30.13|29.97|5
1652466830000|2022-05-13 18:33:50|30.08|29.92|30.13|29.97|30.13|29.97|30.08|29.92|50
1652466840000|2022-05-13 18:34:00|||||||||4
1652466850000|2022-05-13 18:34:10|30.14|29.98|30.18|30.02|30.18|30.02|30.13|29.97|27
1652466860000|2022-05-13 18:34:20|||||||||1
1652466870000|2022-05-13 18:34:30|30.19|30.03|30.23|30.07|30.23|30.07|30.18|30.02|8
1652466880000|2022-05-13 18:34:40|30.18|30.02|30.19|30.03|30.19|30.03|30.18|30.02|3
1652466890000|2022-05-13 18:34:50|30.23|30.07|30.23|30.07|30.23|30.07|30.21|30.05|14
1652466900000|2022-05-13 18:35:00|30.2|30.04|30.23|30.07|30.23|30.07|30.2|30.04|3
1652466910000|2022-05-13 18:35:10|30.18|30.02|30.23|30.07|30.23|30.07|30.18|30.02|8
1652466920000|2022-05-13 18:35:20|30.24|30.08|30.29|30.13|30.29|30.13|30.24|30.08|3
1652466930000|2022-05-13 18:35:30|30.28|30.12|30.28|30.12|30.29|30.13|30.28|30.12|7
1652466940000|2022-05-13 18:35:40|30.23|30.07|30.25|30.09|30.28|30.12|30.23|30.07|161
1652466950000|2022-05-13 18:35:50|30.28|30.12|30.23|30.07|30.28|30.12|30.23|30.07|2
1652466960000|2022-05-13 18:36:00|30.28|30.12|30.28|30.12|30.28|30.12|30.23|30.07|23
1652466970000|2022-05-13 18:36:10|30.25|30.09|30.28|30.12|30.28|30.12|30.23|30.07|14
1652466980000|2022-05-13 18:36:20|30.23|30.07|30.23|30.07|30.23|30.07|30.23|30.07|7
1652466990000|2022-05-13 18:36:30|30.28|30.12|30.28|30.12|30.28|30.12|30.23|30.07|29
1652467000000|2022-05-13 18:36:40|30.23|30.07|30.23|30.07|30.23|30.07|30.23|30.07|4
1652467010000|2022-05-13 18:36:50|30.28|30.12|30.28|30.12|30.28|30.12|30.28|30.12|5
1652467020000|2022-05-13 18:37:00|30.23|30.07|30.28|30.12|30.28|30.12|30.23|30.07|2
1652467030000|2022-05-13 18:37:10|||||||||34
1652467040000|2022-05-13 18:37:20|30.3|30.14|30.28|30.12|30.3|30.14|30.28|30.12|10
1652467050000|2022-05-13 18:37:30|||||||||1
1652467070000|2022-05-13 18:37:50|||||||||2
1652467080000|2022-05-13 18:38:00|||||||||4
1652467090000|2022-05-13 18:38:10|||||||||11
1652467100000|2022-05-13 18:38:20|30.23|30.07|30.23|30.07|30.23|30.07|30.23|30.07|12
1652467110000|2022-05-13 18:38:30|30.24|30.08|30.28|30.12|30.28|30.12|30.24|30.08|9
1652467120000|2022-05-13 18:38:40|30.24|30.08|30.28|30.12|30.28|30.12|30.24|30.08|14
1652467130000|2022-05-13 18:38:50|30.26|30.1|30.28|30.12|30.28|30.12|30.24|30.08|7
1652467140000|2022-05-13 18:39:00|30.24|30.08|30.29|30.13|30.33|30.17|30.23|30.07|18
1652467150000|2022-05-13 18:39:10|30.31|30.15|30.33|30.17|30.33|30.17|30.29|30.13|10
1652467160000|2022-05-13 18:39:20|30.29|30.13|30.29|30.13|30.33|30.17|30.28|30.12|7
1652467170000|2022-05-13 18:39:30|30.28|30.12|30.23|30.07|30.28|30.12|30.23|30.07|47
1652467180000|2022-05-13 18:39:40|||||||||14
1652467190000|2022-05-13 18:39:50|||||||||6
1652467200000|2022-05-13 18:40:00|30.18|30.02|30.18|30.02|30.23|30.07|30.18|30.02|18
1652467210000|2022-05-13 18:40:10|30.19|30.03|30.23|30.07|30.24|30.08|30.19|30.03|25
1652467220000|2022-05-13 18:40:20|||||||||6
1652467230000|2022-05-13 18:40:30|30.18|30.02|30.23|30.07|30.23|30.07|30.18|30.02|8
1652467240000|2022-05-13 18:40:40|30.2|30.04|30.18|30.02|30.2|30.04|30.18|30.02|7
1652467250000|2022-05-13 18:40:50|30.15|29.99|30.18|30.02|30.18|30.02|30.15|29.99|14
1652467260000|2022-05-13 18:41:00|30.13|29.97|30.13|29.97|30.13|29.97|30.13|29.97|8
1652467270000|2022-05-13 18:41:10|30.08|29.92|30.13|29.97|30.13|29.97|30.08|29.92|28
1652467280000|2022-05-13 18:41:20|30.18|30.02|30.13|29.97|30.18|30.02|30.13|29.97|43
1652467290000|2022-05-13 18:41:30|30.18|30.02|30.18|30.02|30.18|30.02|30.18|30.02|8
1652467300000|2022-05-13 18:41:40|30.13|29.97|30.15|29.99|30.18|30.02|30.13|29.97|12
1652467310000|2022-05-13 18:41:50|30.18|30.02|30.18|30.02|30.18|30.02|30.13|29.97|34
1652467320000|2022-05-13 18:42:00|30.13|29.97|30.13|29.97|30.13|29.97|30.13|29.97|32
1652467330000|2022-05-13 18:42:10|30.18|30.02|30.13|29.97|30.18|30.02|30.13|29.97|18
1652467340000|2022-05-13 18:42:20|||||||||5
1652467350000|2022-05-13 18:42:30|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|15
1652467360000|2022-05-13 18:42:40|30.03|29.87|30.03|29.87|30.03|29.87|30.03|29.87|7
1652467370000|2022-05-13 18:42:50|30.05|29.89|30.08|29.92|30.08|29.92|30.05|29.89|23
1652467380000|2022-05-13 18:43:00|30.03|29.87|30.07|29.91|30.08|29.92|30.03|29.87|13
1652467390000|2022-05-13 18:43:10|30.08|29.92|30.03|29.87|30.08|29.92|30.03|29.87|111
1652467400000|2022-05-13 18:43:20|||||||||25
1652467410000|2022-05-13 18:43:30|||||||||28
1652467420000|2022-05-13 18:43:40|||||||||5
1652467430000|2022-05-13 18:43:50|||||||||15
1652467440000|2022-05-13 18:44:00|29.98|29.82|29.98|29.82|29.98|29.82|29.98|29.82|24
1652467450000|2022-05-13 18:44:10|30.02|29.86|30.03|29.87|30.03|29.87|30.02|29.86|57
1652467460000|2022-05-13 18:44:20|30.02|29.86|30.02|29.86|30.03|29.87|29.98|29.82|23
1652467470000|2022-05-13 18:44:30|30|29.84|30.03|29.87|30.03|29.87|30|29.84|6
1652467480000|2022-05-13 18:44:40|30.02|29.86|29.98|29.82|30.02|29.86|29.98|29.82|12
1652467490000|2022-05-13 18:44:50|||||||||10
1652467500000|2022-05-13 18:45:00|||||||||10
1652467510000|2022-05-13 18:45:10|30.03|29.87|30.03|29.87|30.03|29.87|30.03|29.87|55
1652467520000|2022-05-13 18:45:20|||||||||6
1652467530000|2022-05-13 18:45:30|||||||||7
1652467540000|2022-05-13 18:45:40|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|7
1652467550000|2022-05-13 18:45:50|30.03|29.87|30.03|29.87|30.03|29.87|30.03|29.87|43
1652467560000|2022-05-13 18:46:00|30.08|29.92|30.03|29.87|30.08|29.92|30.03|29.87|29
1652467570000|2022-05-13 18:46:10|30.08|29.92|30.03|29.87|30.08|29.92|30.03|29.87|28
1652467580000|2022-05-13 18:46:20|30.08|29.92|30.03|29.87|30.08|29.92|30.03|29.87|46
1652467590000|2022-05-13 18:46:30|||||||||5
1652467600000|2022-05-13 18:46:40|||||||||9
1652467610000|2022-05-13 18:46:50|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|48
1652467620000|2022-05-13 18:47:00|||||||||11
1652467630000|2022-05-13 18:47:10|||||||||12
1652467640000|2022-05-13 18:47:20|30.03|29.87|30.03|29.87|30.03|29.87|30.03|29.87|14
1652467650000|2022-05-13 18:47:30|||||||||6
1652467660000|2022-05-13 18:47:40|29.98|29.82|30.03|29.87|30.03|29.87|29.98|29.82|21
1652467670000|2022-05-13 18:47:50|29.98|29.82|29.98|29.82|29.98|29.82|29.98|29.82|10
1652467680000|2022-05-13 18:48:00|30.03|29.87|30.03|29.87|30.03|29.87|29.98|29.82|14
1652467690000|2022-05-13 18:48:10|||||||||9
1652467700000|2022-05-13 18:48:20|||||||||6
1652467710000|2022-05-13 18:48:30|30.08|29.92|30.08|29.92|30.08|29.92|30.05|29.89|12
1652467720000|2022-05-13 18:48:40|30.03|29.87|30.08|29.92|30.08|29.92|30.03|29.87|20
1652467730000|2022-05-13 18:48:50|30.03|29.87|30.08|29.92|30.08|29.92|30.03|29.87|9
1652467740000|2022-05-13 18:49:00|30.03|29.87|30.08|29.92|30.08|29.92|30.03|29.87|8
1652467750000|2022-05-13 18:49:10|||||||||8
1652467760000|2022-05-13 18:49:20|30.05|29.89|30.08|29.92|30.08|29.92|30.05|29.89|8
1652467770000|2022-05-13 18:49:30|30.05|29.89|30.03|29.87|30.05|29.89|30.03|29.87|8
1652467780000|2022-05-13 18:49:40|||||||||14
1652467790000|2022-05-13 18:49:50|30.05|29.89|30.05|29.89|30.05|29.89|30.03|29.87|16
1652467800000|2022-05-13 18:50:00|30.03|29.87|30.03|29.87|30.08|29.92|30.03|29.87|11
1652467810000|2022-05-13 18:50:10|30.07|29.91|30.08|29.92|30.08|29.92|30.07|29.91|15
1652467820000|2022-05-13 18:50:20|30.07|29.91|30.05|29.89|30.08|29.92|30.03|29.87|35
1652467830000|2022-05-13 18:50:30|30.03|29.87|30.02|29.86|30.03|29.87|30.02|29.86|0
1652467840000|2022-05-13 18:50:40|30.03|29.87|30.02|29.86|30.03|29.87|30.02|29.86|1
1652467850000|2022-05-13 18:50:50|30.03|29.87|30.02|29.86|30.03|29.87|30.02|29.86|17
1652467860000|2022-05-13 18:51:00|||||||||4
1652467870000|2022-05-13 18:51:10|30|29.84|30.02|29.86|30.02|29.86|30|29.84|20
1652467880000|2022-05-13 18:51:20|||||||||9
1652467890000|2022-05-13 18:51:30|||||||||3
1652467900000|2022-05-13 18:51:40|||||||||1
1652467920000|2022-05-13 18:52:00|||||||||24
1652467940000|2022-05-13 18:52:20|29.99|29.83|30.02|29.86|30.02|29.86|29.97|29.81|45
1652467950000|2022-05-13 18:52:30|29.97|29.81|29.97|29.81|29.97|29.81|29.97|29.81|12
1652467960000|2022-05-13 18:52:40|||||||||9
1652467970000|2022-05-13 18:52:50|29.92|29.76|29.97|29.81|29.97|29.81|29.92|29.76|90
1652467980000|2022-05-13 18:53:00|29.95|29.79|29.95|29.79|29.97|29.81|29.92|29.76|31
1652467990000|2022-05-13 18:53:10|29.93|29.77|29.93|29.77|29.95|29.79|29.93|29.77|8
1652468000000|2022-05-13 18:53:20|29.95|29.79|29.98|29.82|29.98|29.82|29.93|29.77|35
1652468010000|2022-05-13 18:53:30|29.97|29.81|29.93|29.77|29.98|29.82|29.93|29.77|23
1652468020000|2022-05-13 18:53:40|29.95|29.79|29.97|29.81|29.98|29.82|29.93|29.77|3
1652468030000|2022-05-13 18:53:50|29.95|29.79|29.93|29.77|29.97|29.81|29.93|29.77|1
1652468050000|2022-05-13 18:54:10|29.88|29.72|29.93|29.77|29.93|29.77|29.88|29.72|15
1652468060000|2022-05-13 18:54:20|29.92|29.76|29.93|29.77|29.93|29.77|29.92|29.76|2
1652468070000|2022-05-13 18:54:30|||||||||2
1652468080000|2022-05-13 18:54:40|29.92|29.76|29.92|29.76|29.93|29.77|29.92|29.76|0
1652468090000|2022-05-13 18:54:50|29.93|29.77|29.93|29.77|29.93|29.77|29.92|29.76|4
1652468100000|2022-05-13 18:55:00|29.92|29.76|29.93|29.77|29.93|29.77|29.92|29.76|1
1652468110000|2022-05-13 18:55:10|29.96|29.8|29.93|29.77|29.96|29.8|29.93|29.77|9
1652468130000|2022-05-13 18:55:30|29.98|29.82|29.93|29.77|29.98|29.82|29.93|29.77|37
1652468140000|2022-05-13 18:55:40|||||||||7
1652468160000|2022-05-13 18:56:00|||||||||8
1652468180000|2022-05-13 18:56:20|||||||||12
1652468200000|2022-05-13 18:56:40|||||||||2
1652468210000|2022-05-13 18:56:50|29.92|29.76|29.93|29.77|29.93|29.77|29.92|29.76|4
1652468220000|2022-05-13 18:57:00|||||||||5
1652468230000|2022-05-13 18:57:10|29.98|29.82|29.96|29.8|29.98|29.82|29.96|29.8|5
1652468240000|2022-05-13 18:57:20|29.98|29.82|29.98|29.82|29.98|29.82|29.96|29.8|0
1652468250000|2022-05-13 18:57:30|29.93|29.77|29.93|29.77|29.93|29.77|29.93|29.77|79
1652468260000|2022-05-13 18:57:40|||||||||1
1652468270000|2022-05-13 18:57:50|||||||||2
1652468280000|2022-05-13 18:58:00|29.92|29.76|29.92|29.76|29.93|29.77|29.92|29.76|50
1652468290000|2022-05-13 18:58:10|29.93|29.77|29.92|29.76|29.93|29.77|29.92|29.76|1
1652468300000|2022-05-13 18:58:20|29.93|29.77|29.93|29.77|29.93|29.77|29.92|29.76|4
1652468310000|2022-05-13 18:58:30|||||||||5
1652468320000|2022-05-13 18:58:40|29.92|29.76|29.9|29.74|29.93|29.77|29.88|29.72|20
1652468330000|2022-05-13 18:58:50|29.88|29.72|29.93|29.77|29.93|29.77|29.88|29.72|13
1652468340000|2022-05-13 18:59:00|||||||||2
1652468350000|2022-05-13 18:59:10|29.98|29.82|29.93|29.77|29.98|29.82|29.93|29.77|6
1652468360000|2022-05-13 18:59:20|||||||||3
1652468370000|2022-05-13 18:59:30|||||||||1
1652468380000|2022-05-13 18:59:40|29.88|29.72|29.87|29.71|29.88|29.72|29.87|29.71|98
1652468390000|2022-05-13 18:59:50|||||||||8
1652468400000|2022-05-13 19:00:00|29.88|29.72|29.88|29.72|29.88|29.72|29.88|29.72|10
1652468410000|2022-05-13 19:00:10|29.9|29.74|29.88|29.72|29.9|29.74|29.88|29.72|27
1652468420000|2022-05-13 19:00:20|29.87|29.71|29.88|29.72|29.88|29.72|29.87|29.71|0
1652468430000|2022-05-13 19:00:30|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|15
1652468440000|2022-05-13 19:00:40|||||||||6
1652468450000|2022-05-13 19:00:50|||||||||47
1652468460000|2022-05-13 19:01:00|29.85|29.69|29.82|29.66|29.85|29.69|29.82|29.66|0
1652468470000|2022-05-13 19:01:10|29.83|29.67|29.82|29.66|29.83|29.67|29.82|29.66|4
1652468480000|2022-05-13 19:01:20|29.83|29.67|29.83|29.67|29.83|29.67|29.83|29.67|3
1652468500000|2022-05-13 19:01:40|29.87|29.71|29.88|29.72|29.88|29.72|29.87|29.71|24
1652468510000|2022-05-13 19:01:50|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|2
1652468520000|2022-05-13 19:02:00|29.88|29.72|29.88|29.72|29.88|29.72|29.88|29.72|6
1652468530000|2022-05-13 19:02:10|||||||||1
1652468540000|2022-05-13 19:02:20|||||||||18
1652468550000|2022-05-13 19:02:30|||||||||1
1652468570000|2022-05-13 19:02:50|||||||||2
1652468580000|2022-05-13 19:03:00|||||||||3
1652468590000|2022-05-13 19:03:10|29.92|29.76|29.93|29.77|29.93|29.77|29.92|29.76|10
1652468610000|2022-05-13 19:03:30|29.92|29.76|29.92|29.76|29.92|29.76|29.88|29.72|19
1652468620000|2022-05-13 19:03:40|29.93|29.77|29.93|29.77|29.93|29.77|29.9|29.74|5
1652468640000|2022-05-13 19:04:00|29.98|29.82|29.93|29.77|29.98|29.82|29.93|29.77|22
1652468650000|2022-05-13 19:04:10|||||||||5
1652468680000|2022-05-13 19:04:40|||||||||30
1652468690000|2022-05-13 19:04:50|||||||||5
1652468700000|2022-05-13 19:05:00|29.92|29.76|29.88|29.72|29.92|29.76|29.88|29.72|27
1652468710000|2022-05-13 19:05:10|29.87|29.71|29.93|29.77|29.93|29.77|29.87|29.71|37
1652468720000|2022-05-13 19:05:20|29.92|29.76|29.93|29.77|29.93|29.77|29.88|29.72|50
1652468730000|2022-05-13 19:05:30|29.88|29.72|29.88|29.72|29.88|29.72|29.88|29.72|28
1652468740000|2022-05-13 19:05:40|||||||||2
1652468750000|2022-05-13 19:05:50|29.93|29.77|29.88|29.72|29.93|29.77|29.88|29.72|15
1652468760000|2022-05-13 19:06:00|29.93|29.77|29.93|29.77|29.93|29.77|29.91|29.75|7
1652468770000|2022-05-13 19:06:10|||||||||3
1652468780000|2022-05-13 19:06:20|||||||||7
1652468790000|2022-05-13 19:06:30|29.88|29.72|29.88|29.72|29.88|29.72|29.88|29.72|17
1652468800000|2022-05-13 19:06:40|29.86|29.7|29.83|29.67|29.88|29.72|29.83|29.67|14
1652468810000|2022-05-13 19:06:50|29.81|29.65|29.79|29.63|29.81|29.65|29.78|29.62|29
1652468820000|2022-05-13 19:07:00|29.83|29.67|29.83|29.67|29.83|29.67|29.83|29.67|9
1652468830000|2022-05-13 19:07:10|29.79|29.63|29.83|29.67|29.83|29.67|29.79|29.63|54
1652468840000|2022-05-13 19:07:20|29.79|29.63|29.78|29.62|29.79|29.63|29.78|29.62|7
1652468850000|2022-05-13 19:07:30|||||||||7
1652468860000|2022-05-13 19:07:40|||||||||11
1652468870000|2022-05-13 19:07:50|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|7
1652468880000|2022-05-13 19:08:00|29.78|29.62|29.78|29.62|29.78|29.62|29.78|29.62|19
1652468890000|2022-05-13 19:08:10|||||||||8
1652468900000|2022-05-13 19:08:20|||||||||9
1652468910000|2022-05-13 19:08:30|||||||||12
1652468920000|2022-05-13 19:08:40|29.79|29.63|29.78|29.62|29.79|29.63|29.78|29.62|15
1652468930000|2022-05-13 19:08:50|29.79|29.63|29.78|29.62|29.83|29.67|29.78|29.62|64
1652468940000|2022-05-13 19:09:00|||||||||6
1652468950000|2022-05-13 19:09:10|||||||||17
1652468960000|2022-05-13 19:09:20|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|91
1652468970000|2022-05-13 19:09:30|||||||||8
1652468980000|2022-05-13 19:09:40|29.76|29.6|29.73|29.57|29.76|29.6|29.73|29.57|11
1652468990000|2022-05-13 19:09:50|||||||||10
1652469000000|2022-05-13 19:10:00|||||||||7
1652469010000|2022-05-13 19:10:10|29.72|29.56|29.73|29.57|29.73|29.57|29.72|29.56|11
1652469020000|2022-05-13 19:10:20|||||||||7
1652469030000|2022-05-13 19:10:30|||||||||7
1652469040000|2022-05-13 19:10:40|29.71|29.55|29.73|29.57|29.73|29.57|29.68|29.52|13
1652469050000|2022-05-13 19:10:50|||||||||8
1652469060000|2022-05-13 19:11:00|||||||||6
1652469070000|2022-05-13 19:11:10|||||||||19
1652469080000|2022-05-13 19:11:20|29.72|29.56|29.73|29.57|29.73|29.57|29.72|29.56|9
1652469090000|2022-05-13 19:11:30|||||||||11
1652469100000|2022-05-13 19:11:40|||||||||12
1652469110000|2022-05-13 19:11:50|||||||||13
1652469120000|2022-05-13 19:12:00|||||||||13
1652469130000|2022-05-13 19:12:10|||||||||6
1652469140000|2022-05-13 19:12:20|29.72|29.56|29.72|29.56|29.72|29.56|29.68|29.52|22
1652469150000|2022-05-13 19:12:30|||||||||49
1652469160000|2022-05-13 19:12:40|29.68|29.52|29.62|29.46|29.68|29.52|29.62|29.46|100
1652469170000|2022-05-13 19:12:50|29.67|29.51|29.62|29.46|29.67|29.51|29.62|29.46|26
1652469180000|2022-05-13 19:13:00|||||||||32
1652469190000|2022-05-13 19:13:10|||||||||20
1652469200000|2022-05-13 19:13:20|||||||||9
1652469210000|2022-05-13 19:13:30|||||||||26
1652469220000|2022-05-13 19:13:40|29.57|29.41|29.62|29.46|29.62|29.46|29.57|29.41|8
1652469230000|2022-05-13 19:13:50|||||||||6
1652469240000|2022-05-13 19:14:00|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|24
1652469250000|2022-05-13 19:14:10|||||||||41
1652469260000|2022-05-13 19:14:20|||||||||7
1652469270000|2022-05-13 19:14:30|||||||||39
1652469280000|2022-05-13 19:14:40|||||||||6
1652469290000|2022-05-13 19:14:50|||||||||10
1652469300000|2022-05-13 19:15:00|||||||||27
1652469310000|2022-05-13 19:15:10|29.61|29.45|29.57|29.41|29.61|29.45|29.57|29.41|58
1652469320000|2022-05-13 19:15:20|29.61|29.45|29.57|29.41|29.61|29.45|29.57|29.41|60
1652469330000|2022-05-13 19:15:30|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|18
1652469340000|2022-05-13 19:15:40|||||||||7
1652469350000|2022-05-13 19:15:50|||||||||10
1652469360000|2022-05-13 19:16:00|29.57|29.41|29.62|29.46|29.62|29.46|29.57|29.41|61
1652469370000|2022-05-13 19:16:10|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|18
1652469380000|2022-05-13 19:16:20|||||||||7
1652469390000|2022-05-13 19:16:30|||||||||7
1652469400000|2022-05-13 19:16:40|29.52|29.36|29.57|29.41|29.57|29.41|29.52|29.36|19
1652469410000|2022-05-13 19:16:50|29.52|29.36|29.52|29.36|29.54|29.38|29.52|29.36|7
1652469420000|2022-05-13 19:17:00|29.57|29.41|29.57|29.41|29.57|29.41|29.54|29.38|33
1652469430000|2022-05-13 19:17:10|||||||||10
1652469440000|2022-05-13 19:17:20|||||||||6
1652469450000|2022-05-13 19:17:30|||||||||7
1652469460000|2022-05-13 19:17:40|||||||||11
1652469470000|2022-05-13 19:17:50|||||||||6
1652469480000|2022-05-13 19:18:00|29.54|29.38|29.57|29.41|29.57|29.41|29.54|29.38|17
1652469490000|2022-05-13 19:18:10|||||||||11
1652469500000|2022-05-13 19:18:20|||||||||9
1652469510000|2022-05-13 19:18:30|||||||||5
1652469520000|2022-05-13 19:18:40|||||||||10
1652469530000|2022-05-13 19:18:50|||||||||8
1652469540000|2022-05-13 19:19:00|29.54|29.38|29.52|29.36|29.54|29.38|29.52|29.36|29
1652469550000|2022-05-13 19:19:10|||||||||9
1652469560000|2022-05-13 19:19:20|||||||||7
1652469570000|2022-05-13 19:19:30|||||||||24
1652469580000|2022-05-13 19:19:40|29.57|29.41|29.52|29.36|29.57|29.41|29.52|29.36|65
1652469590000|2022-05-13 19:19:50|29.54|29.38|29.57|29.41|29.57|29.41|29.54|29.38|17
1652469600000|2022-05-13 19:20:00|||||||||3
1652469610000|2022-05-13 19:20:10|29.62|29.46|29.62|29.46|29.62|29.46|29.57|29.41|37
1652469620000|2022-05-13 19:20:20|||||||||48
1652469630000|2022-05-13 19:20:30|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|27
1652469640000|2022-05-13 19:20:40|||||||||1
1652469650000|2022-05-13 19:20:50|||||||||5
1652469660000|2022-05-13 19:21:00|||||||||4
1652469670000|2022-05-13 19:21:10|||||||||23
1652469680000|2022-05-13 19:21:20|||||||||105
1652469690000|2022-05-13 19:21:30|29.62|29.46|29.57|29.41|29.62|29.46|29.57|29.41|13
1652469700000|2022-05-13 19:21:40|||||||||11
1652469710000|2022-05-13 19:21:50|29.62|29.46|29.57|29.41|29.62|29.46|29.57|29.41|46
1652469720000|2022-05-13 19:22:00|||||||||2
1652469730000|2022-05-13 19:22:10|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|20
1652469740000|2022-05-13 19:22:20|29.57|29.41|29.61|29.45|29.62|29.46|29.57|29.41|31
1652469750000|2022-05-13 19:22:30|29.57|29.41|29.56|29.4|29.57|29.41|29.56|29.4|47
1652469760000|2022-05-13 19:22:40|29.57|29.41|29.57|29.41|29.57|29.41|29.56|29.4|6
1652469770000|2022-05-13 19:22:50|||||||||8
1652469780000|2022-05-13 19:23:00|||||||||3
1652469790000|2022-05-13 19:23:10|||||||||3
1652469800000|2022-05-13 19:23:20|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|7
1652469810000|2022-05-13 19:23:30|29.57|29.41|29.52|29.36|29.57|29.41|29.52|29.36|8
1652469820000|2022-05-13 19:23:40|||||||||1
1652469840000|2022-05-13 19:24:00|||||||||3
1652469850000|2022-05-13 19:24:10|||||||||12
1652469860000|2022-05-13 19:24:20|||||||||2
1652469870000|2022-05-13 19:24:30|||||||||1
1652469880000|2022-05-13 19:24:40|||||||||8
1652469900000|2022-05-13 19:25:00|||||||||24
1652469910000|2022-05-13 19:25:10|||||||||8
1652469920000|2022-05-13 19:25:20|||||||||1
1652469930000|2022-05-13 19:25:30|||||||||2
1652469950000|2022-05-13 19:25:50|||||||||18
1652469970000|2022-05-13 19:26:10|||||||||2
1652469980000|2022-05-13 19:26:20|||||||||1
1652469990000|2022-05-13 19:26:30|||||||||3
1652470000000|2022-05-13 19:26:40|||||||||1
1652470010000|2022-05-13 19:26:50|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|37
1652470020000|2022-05-13 19:27:00|29.52|29.36|29.47|29.31|29.52|29.36|29.47|29.31|17
1652470030000|2022-05-13 19:27:10|||||||||3
1652470040000|2022-05-13 19:27:20|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|22
1652470050000|2022-05-13 19:27:30|29.49|29.33|29.52|29.36|29.52|29.36|29.47|29.31|24
1652470060000|2022-05-13 19:27:40|29.47|29.31|29.47|29.31|29.52|29.36|29.47|29.31|26
1652470070000|2022-05-13 19:27:50|29.46|29.3|29.47|29.31|29.47|29.31|29.46|29.3|23
1652470080000|2022-05-13 19:28:00|||||||||12
1652470090000|2022-05-13 19:28:10|||||||||1
1652470100000|2022-05-13 19:28:20|||||||||11
1652470110000|2022-05-13 19:28:30|||||||||2
1652470120000|2022-05-13 19:28:40|||||||||4
1652470130000|2022-05-13 19:28:50|||||||||2
1652470150000|2022-05-13 19:29:10|||||||||1
1652470160000|2022-05-13 19:29:20|||||||||13
1652470170000|2022-05-13 19:29:30|||||||||2
1652470180000|2022-05-13 19:29:40|29.46|29.3|29.42|29.26|29.47|29.31|29.42|29.26|63
1652470190000|2022-05-13 19:29:50|||||||||15
1652470200000|2022-05-13 19:30:00|29.46|29.3|29.47|29.31|29.47|29.31|29.42|29.26|42
1652470210000|2022-05-13 19:30:10|29.46|29.3|29.47|29.31|29.47|29.31|29.46|29.3|1
1652470220000|2022-05-13 19:30:20|||||||||1
1652470230000|2022-05-13 19:30:30|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|4
1652470240000|2022-05-13 19:30:40|29.47|29.31|29.47|29.31|29.47|29.31|29.46|29.3|0
1652470250000|2022-05-13 19:30:50|29.46|29.3|29.42|29.26|29.47|29.31|29.42|29.26|6
1652470260000|2022-05-13 19:31:00|||||||||26
1652470270000|2022-05-13 19:31:10|29.47|29.31|29.47|29.31|29.47|29.31|29.42|29.26|28
1652470280000|2022-05-13 19:31:20|29.44|29.28|29.42|29.26|29.44|29.28|29.42|29.26|8
1652470290000|2022-05-13 19:31:30|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|24
1652470300000|2022-05-13 19:31:40|29.48|29.32|29.47|29.31|29.48|29.32|29.47|29.31|29
1652470310000|2022-05-13 19:31:50|29.48|29.32|29.47|29.31|29.48|29.32|29.47|29.31|6
1652470320000|2022-05-13 19:32:00|||||||||6
1652470330000|2022-05-13 19:32:10|29.48|29.32|29.48|29.32|29.48|29.32|29.47|29.31|22
1652470340000|2022-05-13 19:32:20|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|3
1652470350000|2022-05-13 19:32:30|29.48|29.32|29.47|29.31|29.48|29.32|29.47|29.31|3
1652470360000|2022-05-13 19:32:40|||||||||105
1652470370000|2022-05-13 19:32:50|29.48|29.32|29.52|29.36|29.52|29.36|29.47|29.31|9
1652470380000|2022-05-13 19:33:00|29.53|29.37|29.53|29.37|29.57|29.41|29.53|29.37|20
1652470390000|2022-05-13 19:33:10|||||||||9
1652470400000|2022-05-13 19:33:20|||||||||37
1652470410000|2022-05-13 19:33:30|||||||||8
1652470420000|2022-05-13 19:33:40|||||||||4
1652470430000|2022-05-13 19:33:50|||||||||6
1652470440000|2022-05-13 19:34:00|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|48
1652470450000|2022-05-13 19:34:10|||||||||3
1652470460000|2022-05-13 19:34:20|||||||||3
1652470470000|2022-05-13 19:34:30|29.63|29.47|29.63|29.47|29.63|29.47|29.63|29.47|29
1652470480000|2022-05-13 19:34:40|29.67|29.51|29.63|29.47|29.68|29.52|29.63|29.47|55
1652470490000|2022-05-13 19:34:50|29.62|29.46|29.67|29.51|29.67|29.51|29.62|29.46|224
1652470500000|2022-05-13 19:35:00|29.63|29.47|29.63|29.47|29.63|29.47|29.62|29.46|33
1652470510000|2022-05-13 19:35:10|29.62|29.46|29.62|29.46|29.63|29.47|29.62|29.46|3
1652470520000|2022-05-13 19:35:20|29.57|29.41|29.62|29.46|29.62|29.46|29.57|29.41|11
1652470530000|2022-05-13 19:35:30|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|18
1652470540000|2022-05-13 19:35:40|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|86
1652470550000|2022-05-13 19:35:50|||||||||20
1652470560000|2022-05-13 19:36:00|29.63|29.47|29.72|29.56|29.72|29.56|29.63|29.47|29
1652470570000|2022-05-13 19:36:10|29.7|29.54|29.72|29.56|29.72|29.56|29.7|29.54|23
1652470580000|2022-05-13 19:36:20|29.7|29.54|29.72|29.56|29.72|29.56|29.67|29.51|44
1652470590000|2022-05-13 19:36:30|29.7|29.54|29.73|29.57|29.73|29.57|29.7|29.54|2
1652470600000|2022-05-13 19:36:40|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|18
1652470610000|2022-05-13 19:36:50|29.68|29.52|29.67|29.51|29.7|29.54|29.67|29.51|24
1652470620000|2022-05-13 19:37:00|29.68|29.52|29.67|29.51|29.68|29.52|29.67|29.51|11
1652470630000|2022-05-13 19:37:10|29.62|29.46|29.62|29.46|29.63|29.47|29.62|29.46|19
1652470640000|2022-05-13 19:37:20|29.65|29.49|29.67|29.51|29.67|29.51|29.62|29.46|16
1652470650000|2022-05-13 19:37:30|29.64|29.48|29.62|29.46|29.67|29.51|29.62|29.46|7
1652470660000|2022-05-13 19:37:40|||||||||1
1652470670000|2022-05-13 19:37:50|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|29
1652470680000|2022-05-13 19:38:00|29.62|29.46|29.57|29.41|29.62|29.46|29.57|29.41|41
1652470690000|2022-05-13 19:38:10|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|6
1652470700000|2022-05-13 19:38:20|29.57|29.41|29.59|29.43|29.62|29.46|29.57|29.41|16
1652470710000|2022-05-13 19:38:30|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|1
1652470720000|2022-05-13 19:38:40|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|6
1652470730000|2022-05-13 19:38:50|29.62|29.46|29.59|29.43|29.62|29.46|29.57|29.41|17
1652470740000|2022-05-13 19:39:00|29.57|29.41|29.57|29.41|29.62|29.46|29.57|29.41|21
1652470750000|2022-05-13 19:39:10|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|7
1652470760000|2022-05-13 19:39:20|||||||||1
1652470770000|2022-05-13 19:39:30|29.63|29.47|29.62|29.46|29.67|29.51|29.62|29.46|25
1652470780000|2022-05-13 19:39:40|29.67|29.51|29.62|29.46|29.67|29.51|29.62|29.46|28
1652470790000|2022-05-13 19:39:50|29.67|29.51|29.67|29.51|29.67|29.51|29.65|29.49|13
1652470800000|2022-05-13 19:40:00|29.64|29.48|29.67|29.51|29.67|29.51|29.62|29.46|40
1652470810000|2022-05-13 19:40:10|29.62|29.46|29.62|29.46|29.64|29.48|29.62|29.46|4
1652470820000|2022-05-13 19:40:20|||||||||8
1652470830000|2022-05-13 19:40:30|||||||||2
1652470840000|2022-05-13 19:40:40|29.57|29.41|29.59|29.43|29.62|29.46|29.57|29.41|48
1652470850000|2022-05-13 19:40:50|29.57|29.41|29.62|29.46|29.62|29.46|29.57|29.41|7
1652470860000|2022-05-13 19:41:00|||||||||5
1652470870000|2022-05-13 19:41:10|29.57|29.41|29.57|29.41|29.62|29.46|29.57|29.41|9
1652470880000|2022-05-13 19:41:20|||||||||7
1652470890000|2022-05-13 19:41:30|||||||||7
1652470900000|2022-05-13 19:41:40|||||||||2
1652470910000|2022-05-13 19:41:50|29.59|29.43|29.57|29.41|29.62|29.46|29.57|29.41|3
1652470920000|2022-05-13 19:42:00|||||||||7
1652470930000|2022-05-13 19:42:10|||||||||1
1652470940000|2022-05-13 19:42:20|||||||||14
1652470950000|2022-05-13 19:42:30|||||||||9
1652470960000|2022-05-13 19:42:40|29.52|29.36|29.52|29.36|29.56|29.4|29.52|29.36|29
1652470970000|2022-05-13 19:42:50|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|4
1652470980000|2022-05-13 19:43:00|29.52|29.36|29.56|29.4|29.56|29.4|29.51|29.35|224
1652470990000|2022-05-13 19:43:10|29.54|29.38|29.54|29.38|29.56|29.4|29.52|29.36|35
1652471000000|2022-05-13 19:43:20|29.51|29.35|29.51|29.35|29.52|29.36|29.51|29.35|33
1652471010000|2022-05-13 19:43:30|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|134
1652471020000|2022-05-13 19:43:40|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|11
1652471030000|2022-05-13 19:43:50|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|10
1652471040000|2022-05-13 19:44:00|29.62|29.46|29.62|29.46|29.66|29.5|29.61|29.45|54
1652471050000|2022-05-13 19:44:10|29.66|29.5|29.62|29.46|29.66|29.5|29.61|29.45|140
1652471060000|2022-05-13 19:44:20|29.61|29.45|29.61|29.45|29.62|29.46|29.61|29.45|1
1652471070000|2022-05-13 19:44:30|29.59|29.43|29.59|29.43|29.61|29.45|29.59|29.43|48
1652471080000|2022-05-13 19:44:40|29.61|29.45|29.56|29.4|29.61|29.45|29.56|29.4|15
1652471100000|2022-05-13 19:45:00|29.61|29.45|29.61|29.45|29.62|29.46|29.56|29.4|53
1652471110000|2022-05-13 19:45:10|29.59|29.43|29.56|29.4|29.59|29.43|29.56|29.4|18
1652471120000|2022-05-13 19:45:20|29.51|29.35|29.56|29.4|29.56|29.4|29.51|29.35|43
1652471130000|2022-05-13 19:45:30|29.52|29.36|29.51|29.35|29.56|29.4|29.51|29.35|74
1652471140000|2022-05-13 19:45:40|29.52|29.36|29.56|29.4|29.56|29.4|29.51|29.35|22
1652471160000|2022-05-13 19:46:00|||||||||5
1652471170000|2022-05-13 19:46:10|||||||||2
1652471180000|2022-05-13 19:46:20|29.57|29.41|29.56|29.4|29.57|29.41|29.56|29.4|5
1652471190000|2022-05-13 19:46:30|29.57|29.41|29.56|29.4|29.57|29.41|29.56|29.4|1
1652471200000|2022-05-13 19:46:40|29.57|29.41|29.61|29.45|29.61|29.45|29.57|29.41|4
1652471210000|2022-05-13 19:46:50|29.62|29.46|29.61|29.45|29.62|29.46|29.61|29.45|28
1652471220000|2022-05-13 19:47:00|29.62|29.46|29.62|29.46|29.62|29.46|29.61|29.45|22
1652471230000|2022-05-13 19:47:10|||||||||2
1652471240000|2022-05-13 19:47:20|29.61|29.45|29.61|29.45|29.62|29.46|29.61|29.45|3
1652471250000|2022-05-13 19:47:30|29.62|29.46|29.62|29.46|29.62|29.46|29.61|29.45|8
1652471260000|2022-05-13 19:47:40|29.61|29.45|29.61|29.45|29.62|29.46|29.61|29.45|10
1652471270000|2022-05-13 19:47:50|29.62|29.46|29.57|29.41|29.62|29.46|29.57|29.41|7
1652471280000|2022-05-13 19:48:00|||||||||26
1652471290000|2022-05-13 19:48:10|||||||||11
1652471300000|2022-05-13 19:48:20|29.62|29.46|29.57|29.41|29.62|29.46|29.57|29.41|18
1652471310000|2022-05-13 19:48:30|29.62|29.46|29.57|29.41|29.62|29.46|29.57|29.41|108
1652471320000|2022-05-13 19:48:40|||||||||3
1652471330000|2022-05-13 19:48:50|29.52|29.36|29.52|29.36|29.57|29.41|29.52|29.36|50
1652471340000|2022-05-13 19:49:00|29.57|29.41|29.57|29.41|29.57|29.41|29.52|29.36|28
1652471350000|2022-05-13 19:49:10|||||||||7
1652471360000|2022-05-13 19:49:20|||||||||3
1652471370000|2022-05-13 19:49:30|||||||||11
1652471380000|2022-05-13 19:49:40|||||||||6
1652471390000|2022-05-13 19:49:50|29.52|29.36|29.57|29.41|29.57|29.41|29.52|29.36|62
1652471400000|2022-05-13 19:50:00|29.51|29.35|29.57|29.41|29.57|29.41|29.48|29.32|66
1652471410000|2022-05-13 19:50:10|29.62|29.46|29.62|29.46|29.62|29.46|29.57|29.41|53
1652471420000|2022-05-13 19:50:20|29.57|29.41|29.62|29.46|29.62|29.46|29.57|29.41|22
1652471430000|2022-05-13 19:50:30|29.57|29.41|29.62|29.46|29.62|29.46|29.57|29.41|15
1652471440000|2022-05-13 19:50:40|||||||||10
1652471450000|2022-05-13 19:50:50|||||||||3
1652471460000|2022-05-13 19:51:00|29.67|29.51|29.67|29.51|29.67|29.51|29.62|29.46|31
1652471470000|2022-05-13 19:51:10|29.72|29.56|29.72|29.56|29.72|29.56|29.69|29.53|6
1652471480000|2022-05-13 19:51:20|29.67|29.51|29.67|29.51|29.67|29.51|29.66|29.5|11
1652471490000|2022-05-13 19:51:30|29.72|29.56|29.67|29.51|29.72|29.56|29.67|29.51|19
1652471500000|2022-05-13 19:51:40|29.69|29.53|29.67|29.51|29.69|29.53|29.67|29.51|46
1652471510000|2022-05-13 19:51:50|29.62|29.46|29.67|29.51|29.67|29.51|29.62|29.46|31
1652471520000|2022-05-13 19:52:00|29.62|29.46|29.67|29.51|29.67|29.51|29.62|29.46|31
1652471530000|2022-05-13 19:52:10|29.62|29.46|29.62|29.46|29.67|29.51|29.62|29.46|23
1652471540000|2022-05-13 19:52:20|29.64|29.48|29.67|29.51|29.67|29.51|29.62|29.46|39
1652471550000|2022-05-13 19:52:30|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|20
1652471560000|2022-05-13 19:52:40|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|6
1652471570000|2022-05-13 19:52:50|29.57|29.41|29.57|29.41|29.62|29.46|29.57|29.41|89
1652471580000|2022-05-13 19:53:00|29.62|29.46|29.62|29.46|29.62|29.46|29.57|29.41|36
1652471590000|2022-05-13 19:53:10|||||||||15
1652471600000|2022-05-13 19:53:20|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|117
1652471610000|2022-05-13 19:53:30|29.56|29.4|29.56|29.4|29.57|29.41|29.56|29.4|23
1652471620000|2022-05-13 19:53:40|||||||||8
1652471630000|2022-05-13 19:53:50|29.52|29.36|29.52|29.36|29.52|29.36|29.51|29.35|61
1652471640000|2022-05-13 19:54:00|29.51|29.35|29.52|29.36|29.52|29.36|29.51|29.35|11
1652471650000|2022-05-13 19:54:10|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|18
1652471660000|2022-05-13 19:54:20|29.52|29.36|29.56|29.4|29.56|29.4|29.52|29.36|62
1652471670000|2022-05-13 19:54:30|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|40
1652471680000|2022-05-13 19:54:40|29.46|29.3|29.51|29.35|29.51|29.35|29.46|29.3|71
1652471690000|2022-05-13 19:54:50|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|48
1652471700000|2022-05-13 19:55:00|||||||||19
1652471710000|2022-05-13 19:55:10|29.51|29.35|29.51|29.35|29.51|29.35|29.46|29.3|77
1652471720000|2022-05-13 19:55:20|29.56|29.4|29.51|29.35|29.56|29.4|29.51|29.35|23
1652471730000|2022-05-13 19:55:30|29.46|29.3|29.51|29.35|29.51|29.35|29.46|29.3|48
1652471740000|2022-05-13 19:55:40|||||||||31
1652471750000|2022-05-13 19:55:50|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|18
1652471760000|2022-05-13 19:56:00|29.48|29.32|29.46|29.3|29.48|29.32|29.46|29.3|29
1652471770000|2022-05-13 19:56:10|||||||||5
1652471780000|2022-05-13 19:56:20|||||||||24
1652471790000|2022-05-13 19:56:30|||||||||7
1652471800000|2022-05-13 19:56:40|29.48|29.32|29.51|29.35|29.51|29.35|29.48|29.32|15
1652471810000|2022-05-13 19:56:50|29.48|29.32|29.5|29.34|29.5|29.34|29.46|29.3|26
1652471820000|2022-05-13 19:57:00|29.46|29.3|29.5|29.34|29.5|29.34|29.46|29.3|44
1652471830000|2022-05-13 19:57:10|29.46|29.3|29.46|29.3|29.46|29.3|29.45|29.29|128
1652471840000|2022-05-13 19:57:20|29.45|29.29|29.46|29.3|29.46|29.3|29.45|29.29|31
1652471850000|2022-05-13 19:57:30|29.45|29.29|29.45|29.29|29.46|29.3|29.45|29.29|14
1652471860000|2022-05-13 19:57:40|||||||||12
1652471870000|2022-05-13 19:57:50|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|25
1652471880000|2022-05-13 19:58:00|29.41|29.25|29.41|29.25|29.41|29.25|29.4|29.24|43
1652471890000|2022-05-13 19:58:10|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|34
1652471900000|2022-05-13 19:58:20|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|118
1652471910000|2022-05-13 19:58:30|29.4|29.24|29.39|29.23|29.4|29.24|29.39|29.23|24
1652471920000|2022-05-13 19:58:40|||||||||9
1652471930000|2022-05-13 19:58:50|||||||||26
1652471940000|2022-05-13 19:59:00|29.35|29.19|29.35|29.19|29.35|29.19|29.34|29.18|51
1652471950000|2022-05-13 19:59:10|29.34|29.18|29.34|29.18|29.39|29.23|29.34|29.18|32
1652471960000|2022-05-13 19:59:20|29.39|29.23|29.39|29.23|29.44|29.28|29.35|29.19|94
1652471970000|2022-05-13 19:59:30|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|511
1652471980000|2022-05-13 19:59:40|29.49|29.33|29.48|29.32|29.49|29.33|29.44|29.28|112
1652471990000|2022-05-13 19:59:50|29.44|29.28|29.34|29.18|29.44|29.28|29.3|29.14|257
1652472000000|2022-05-13 20:00:00|29.35|29.19|29.39|29.23|29.39|29.23|29.35|29.19|105
1652472010000|2022-05-13 20:00:10|29.44|29.28|29.35|29.19|29.45|29.29|29.35|29.19|147
1652472020000|2022-05-13 20:00:20|29.37|29.21|29.35|29.19|29.37|29.21|29.35|29.19|50
1652472030000|2022-05-13 20:00:30|29.34|29.18|29.35|29.19|29.35|29.19|29.34|29.18|21
1652472040000|2022-05-13 20:00:40|29.36|29.2|29.36|29.2|29.4|29.24|29.36|29.2|83
1652472050000|2022-05-13 20:00:50|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|17
1652472060000|2022-05-13 20:01:00|||||||||9
1652472070000|2022-05-13 20:01:10|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|24
1652472080000|2022-05-13 20:01:20|||||||||18
1652472090000|2022-05-13 20:01:30|||||||||31
1652472100000|2022-05-13 20:01:40|||||||||41
1652472110000|2022-05-13 20:01:50|||||||||19
1652472120000|2022-05-13 20:02:00|||||||||24
1652472130000|2022-05-13 20:02:10|||||||||44
1652472140000|2022-05-13 20:02:20|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|62
1652472150000|2022-05-13 20:02:30|||||||||26
1652472160000|2022-05-13 20:02:40|||||||||22
1652472170000|2022-05-13 20:02:50|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|41
1652472180000|2022-05-13 20:03:00|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|25
1652472190000|2022-05-13 20:03:10|29.31|29.15|29.31|29.15|29.31|29.15|29.26|29.1|136
1652472200000|2022-05-13 20:03:20|||||||||5
1652472210000|2022-05-13 20:03:30|||||||||23
1652472220000|2022-05-13 20:03:40|||||||||3
1652472230000|2022-05-13 20:03:50|29.32|29.16|29.31|29.15|29.32|29.16|29.31|29.15|26
1652472240000|2022-05-13 20:04:00|||||||||11
1652472250000|2022-05-13 20:04:10|||||||||21
1652472260000|2022-05-13 20:04:20|||||||||3
1652472270000|2022-05-13 20:04:30|||||||||17
1652472280000|2022-05-13 20:04:40|||||||||3
1652472290000|2022-05-13 20:04:50|||||||||6
1652472300000|2022-05-13 20:05:00|||||||||1
1652472310000|2022-05-13 20:05:10|||||||||38
1652472320000|2022-05-13 20:05:20|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|31
1652472330000|2022-05-13 20:05:30|29.31|29.15|29.27|29.11|29.32|29.16|29.27|29.11|31
1652472340000|2022-05-13 20:05:40|||||||||13
1652472350000|2022-05-13 20:05:50|||||||||9
1652472360000|2022-05-13 20:06:00|||||||||9
1652472370000|2022-05-13 20:06:10|29.32|29.16|29.32|29.16|29.32|29.16|29.27|29.11|136
1652472380000|2022-05-13 20:06:20|||||||||50
1652472390000|2022-05-13 20:06:30|||||||||3
1652472400000|2022-05-13 20:06:40|||||||||9
1652472410000|2022-05-13 20:06:50|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|21
1652472420000|2022-05-13 20:07:00|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|41
1652472450000|2022-05-13 20:07:30|||||||||2
1652472460000|2022-05-13 20:07:40|||||||||8
1652472480000|2022-05-13 20:08:00|||||||||19
1652472490000|2022-05-13 20:08:10|||||||||10
1652472500000|2022-05-13 20:08:20|29.37|29.21|29.36|29.2|29.37|29.21|29.36|29.2|208
1652472520000|2022-05-13 20:08:40|||||||||4
1652472530000|2022-05-13 20:08:50|29.37|29.21|29.37|29.21|29.37|29.21|29.37|29.21|30
1652472540000|2022-05-13 20:09:00|||||||||39
1652472560000|2022-05-13 20:09:20|||||||||8
1652472580000|2022-05-13 20:09:40|||||||||7
1652472590000|2022-05-13 20:09:50|||||||||9
1652472600000|2022-05-13 20:10:00|29.32|29.16|29.37|29.21|29.37|29.21|29.32|29.16|2
1652472610000|2022-05-13 20:10:10|||||||||5
1652472620000|2022-05-13 20:10:20|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|67
1652472630000|2022-05-13 20:10:30|||||||||11
1652472640000|2022-05-13 20:10:40|||||||||12
1652472650000|2022-05-13 20:10:50|||||||||39
1652472670000|2022-05-13 20:11:10|29.31|29.15|29.31|29.15|29.32|29.16|29.31|29.15|0
1652472680000|2022-05-13 20:11:20|29.32|29.16|29.31|29.15|29.32|29.16|29.31|29.15|7
1652472690000|2022-05-13 20:11:30|||||||||6
1652472700000|2022-05-13 20:11:40|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|20
1652472710000|2022-05-13 20:11:50|||||||||6
1652472720000|2022-05-13 20:12:00|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|0
1652472730000|2022-05-13 20:12:10|||||||||7
1652472740000|2022-05-13 20:12:20|||||||||5
1652472750000|2022-05-13 20:12:30|||||||||8
1652472760000|2022-05-13 20:12:40|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|0
1652472770000|2022-05-13 20:12:50|||||||||1
1652472780000|2022-05-13 20:13:00|||||||||21
1652472790000|2022-05-13 20:13:10|||||||||11
1652472800000|2022-05-13 20:13:20|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|260
1652472810000|2022-05-13 20:13:30|||||||||8
1652472820000|2022-05-13 20:13:40|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|85
1652472830000|2022-05-13 20:13:50|||||||||87
1652472850000|2022-05-13 20:14:10|||||||||9
1652472860000|2022-05-13 20:14:20|||||||||9
1652472870000|2022-05-13 20:14:30|29.31|29.15|29.32|29.16|29.32|29.16|29.31|29.15|40
1652472880000|2022-05-13 20:14:40|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|0
1652472890000|2022-05-13 20:14:50|29.32|29.16|29.27|29.11|29.32|29.16|29.27|29.11|249
1652473800000|2022-05-13 20:30:00|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|0
1652473810000|2022-05-13 20:30:10|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|0
1652473840000|2022-05-13 20:30:40|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|0
1652473850000|2022-05-13 20:30:50|||||||||2
1652473870000|2022-05-13 20:31:10|29.26|29.1|29.27|29.11|29.27|29.11|29.26|29.1|2
1652473880000|2022-05-13 20:31:20|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|2
1652473920000|2022-05-13 20:32:00|29.27|29.11|29.26|29.1|29.27|29.11|29.26|29.1|0
1652473950000|2022-05-13 20:32:30|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|0
1652473960000|2022-05-13 20:32:40|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|0
1652473990000|2022-05-13 20:33:10|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|0
1652474000000|2022-05-13 20:33:20|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|0
1652474040000|2022-05-13 20:34:00|||||||||1
1652474050000|2022-05-13 20:34:10|||||||||1
1652474080000|2022-05-13 20:34:40|||||||||8
1652474170000|2022-05-13 20:36:10|||||||||2
1652474200000|2022-05-13 20:36:40|||||||||2
1652474290000|2022-05-13 20:38:10|||||||||2
1652474330000|2022-05-13 20:38:50|||||||||2
1652474340000|2022-05-13 20:39:00|||||||||1
1652474360000|2022-05-13 20:39:20|||||||||2
1652474380000|2022-05-13 20:39:40|||||||||3
1652474400000|2022-05-13 20:40:00|||||||||3
1652474420000|2022-05-13 20:40:20|||||||||1
1652474490000|2022-05-13 20:41:30|||||||||4
1652474580000|2022-05-13 20:43:00|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|0
1652474590000|2022-05-13 20:43:10|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|27
1652474650000|2022-05-13 20:44:10|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|0
1652474700000|2022-05-13 20:45:00|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|0
1652474730000|2022-05-13 20:45:30|||||||||1
1652474810000|2022-05-13 20:46:50|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|1
1652474820000|2022-05-13 20:47:00|29.32|29.16|29.31|29.15|29.32|29.16|29.31|29.15|1
1652474830000|2022-05-13 20:47:10|29.32|29.16|29.34|29.18|29.36|29.2|29.32|29.16|1
1652474850000|2022-05-13 20:47:30|29.33|29.17|29.34|29.18|29.34|29.18|29.33|29.17|2
1652474870000|2022-05-13 20:47:50|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|0
1652474880000|2022-05-13 20:48:00|29.34|29.18|29.36|29.2|29.36|29.2|29.34|29.18|0
1652474890000|2022-05-13 20:48:10|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|0
1652474900000|2022-05-13 20:48:20|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|0
1652474910000|2022-05-13 20:48:30|||||||||5
1652474920000|2022-05-13 20:48:40|||||||||4
1652474950000|2022-05-13 20:49:10|29.37|29.21|29.37|29.21|29.37|29.21|29.37|29.21|2
1652474960000|2022-05-13 20:49:20|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|0
1652475020000|2022-05-13 20:50:20|29.37|29.21|29.37|29.21|29.37|29.21|29.37|29.21|0
1652475030000|2022-05-13 20:50:30|29.36|29.2|29.36|29.2|29.37|29.21|29.36|29.2|0
1652475090000|2022-05-13 20:51:30|||||||||1
1652475170000|2022-05-13 20:52:50|||||||||2
1652475180000|2022-05-13 20:53:00|||||||||1
1652475290000|2022-05-13 20:54:50|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|8
1652475320000|2022-05-13 20:55:20|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|5
1652475380000|2022-05-13 20:56:20|||||||||2
1652475400000|2022-05-13 20:56:40|||||||||2
1652475460000|2022-05-13 20:57:40|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|0
1652475470000|2022-05-13 20:57:50|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|0
1652475480000|2022-05-13 20:58:00|||||||||1
1652475500000|2022-05-13 20:58:20|29.38|29.22|29.41|29.25|29.41|29.25|29.38|29.22|3
1652475510000|2022-05-13 20:58:30|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|6
1652475520000|2022-05-13 20:58:40|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|5
1652475540000|2022-05-13 20:59:00|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|5
1652475550000|2022-05-13 20:59:10|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|13
1652475560000|2022-05-13 20:59:20|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|1
1652475580000|2022-05-13 20:59:40|||||||||9
1652475590000|2022-05-13 20:59:50|29.38|29.22|29.4|29.24|29.41|29.25|29.38|29.22|8
1652652060000|2022-05-15 22:01:00|29.29|29.13|29.31|29.15|29.34|29.18|29.29|29.13|76
1652652070000|2022-05-15 22:01:10|||||||||30
1652652080000|2022-05-15 22:01:20|29.34|29.18|29.34|29.18|29.34|29.18|29.31|29.15|0
1652652090000|2022-05-15 22:01:30|||||||||5
1652652100000|2022-05-15 22:01:40|||||||||5
1652652140000|2022-05-15 22:02:20|29.29|29.13|29.29|29.13|29.31|29.15|29.29|29.13|8
1652652170000|2022-05-15 22:02:50|||||||||5
1652652190000|2022-05-15 22:03:10|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|9
1652652200000|2022-05-15 22:03:20|29.24|29.08|29.24|29.08|29.26|29.1|29.24|29.08|2
1652652250000|2022-05-15 22:04:10|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|18
1652652320000|2022-05-15 22:05:20|29.18|29.02|29.18|29.02|29.18|29.02|29.18|29.02|0
1652652330000|2022-05-15 22:05:30|29.19|29.03|29.18|29.02|29.19|29.03|29.18|29.02|0
1652652340000|2022-05-15 22:05:40|29.19|29.03|29.19|29.03|29.19|29.03|29.18|29.02|0
1652652360000|2022-05-15 22:06:00|29.18|29.02|29.18|29.02|29.19|29.03|29.18|29.02|0
1652652370000|2022-05-15 22:06:10|29.19|29.03|29.18|29.02|29.19|29.03|29.18|29.02|0
1652652390000|2022-05-15 22:06:30|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1652652440000|2022-05-15 22:07:20|29.18|29.02|29.18|29.02|29.18|29.02|29.18|29.02|1
1652652520000|2022-05-15 22:08:40|29.19|29.03|29.18|29.02|29.19|29.03|29.18|29.02|0
1652652660000|2022-05-15 22:11:00|||||||||2
1652652730000|2022-05-15 22:12:10|29.13|28.97|29.13|28.97|29.13|28.97|29.13|28.97|5
1652652740000|2022-05-15 22:12:20|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|2
1652652750000|2022-05-15 22:12:30|29.13|28.97|29.13|28.97|29.13|28.97|29.13|28.97|3
1652652900000|2022-05-15 22:15:00|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|2
1652652910000|2022-05-15 22:15:10|29.13|28.97|29.13|28.97|29.13|28.97|29.13|28.97|0
1652653130000|2022-05-15 22:18:50|||||||||13
1652653140000|2022-05-15 22:19:00|29.14|28.98|29.13|28.97|29.14|28.98|29.13|28.97|0
1652653150000|2022-05-15 22:19:10|29.14|28.98|29.13|28.97|29.14|28.98|29.13|28.97|0
1652653200000|2022-05-15 22:20:00|29.14|28.98|29.14|28.98|29.14|28.98|29.13|28.97|0
1652653220000|2022-05-15 22:20:20|||||||||8
1652653390000|2022-05-15 22:23:10|29.13|28.97|29.13|28.97|29.13|28.97|29.13|28.97|0
1652653420000|2022-05-15 22:23:40|||||||||1
1652653570000|2022-05-15 22:26:10|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|0
1652653590000|2022-05-15 22:26:30|29.13|28.97|29.13|28.97|29.14|28.98|29.13|28.97|0
1652653630000|2022-05-15 22:27:10|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|0
1652653640000|2022-05-15 22:27:20|29.13|28.97|29.13|28.97|29.13|28.97|29.13|28.97|0
1652653820000|2022-05-15 22:30:20|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|0
1652653900000|2022-05-15 22:31:40|29.13|28.97|29.13|28.97|29.13|28.97|29.13|28.97|0
1652653920000|2022-05-15 22:32:00|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|0
1652653940000|2022-05-15 22:32:20|29.16|29|29.14|28.98|29.16|29|29.14|28.98|5
1652653950000|2022-05-15 22:32:30|29.16|29|29.16|29|29.16|29|29.14|28.98|0
1652653960000|2022-05-15 22:32:40|29.14|28.98|29.14|28.98|29.14|28.98|29.13|28.97|0
1652654000000|2022-05-15 22:33:20|29.13|28.97|29.14|28.98|29.14|28.98|29.13|28.97|0
1652654300000|2022-05-15 22:38:20|29.16|29|29.16|29|29.16|29|29.16|29|0
1652654310000|2022-05-15 22:38:30|29.14|28.98|29.16|29|29.16|29|29.14|28.98|4
1652654320000|2022-05-15 22:38:40|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|0
1652654330000|2022-05-15 22:38:50|||||||||2
1652654430000|2022-05-15 22:40:30|29.19|29.03|29.16|29|29.19|29.03|29.16|29|9
1652654440000|2022-05-15 22:40:40|29.14|28.98|29.16|29|29.16|29|29.14|28.98|1
1652654460000|2022-05-15 22:41:00|29.18|29.02|29.16|29|29.18|29.02|29.16|29|0
1652654470000|2022-05-15 22:41:10|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|0
1652654560000|2022-05-15 22:42:40|29.18|29.02|29.18|29.02|29.19|29.03|29.18|29.02|1
1652654580000|2022-05-15 22:43:00|29.19|29.03|29.18|29.02|29.19|29.03|29.18|29.02|0
1652654590000|2022-05-15 22:43:10|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1652654620000|2022-05-15 22:43:40|29.18|29.02|29.18|29.02|29.18|29.02|29.18|29.02|1
1652654660000|2022-05-15 22:44:20|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|18
1652654710000|2022-05-15 22:45:10|29.13|28.97|29.13|28.97|29.13|28.97|29.13|28.97|0
1652654720000|2022-05-15 22:45:20|||||||||2
1652654790000|2022-05-15 22:46:30|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|0
1652654800000|2022-05-15 22:46:40|29.13|28.97|29.13|28.97|29.14|28.98|29.13|28.97|0
1652654810000|2022-05-15 22:46:50|29.14|28.98|29.13|28.97|29.14|28.98|29.13|28.97|0
1652654820000|2022-05-15 22:47:00|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|0
1652654830000|2022-05-15 22:47:10|29.13|28.97|29.13|28.97|29.13|28.97|29.13|28.97|0
1652654840000|2022-05-15 22:47:20|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|0
1652654880000|2022-05-15 22:48:00|||||||||7
1652654890000|2022-05-15 22:48:10|29.16|29|29.16|29|29.19|29.03|29.14|28.98|0
1652654900000|2022-05-15 22:48:20|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|0
1652654910000|2022-05-15 22:48:30|29.16|29|29.16|29|29.18|29.02|29.16|29|0
1652654920000|2022-05-15 22:48:40|29.18|29.02|29.16|29|29.18|29.02|29.16|29|0
1652654930000|2022-05-15 22:48:50|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|0
1652654940000|2022-05-15 22:49:00|29.18|29.02|29.18|29.02|29.18|29.02|29.18|29.02|1
1652654950000|2022-05-15 22:49:10|29.16|29|29.14|28.98|29.16|29|29.14|28.98|0
1652655050000|2022-05-15 22:50:50|29.13|28.97|29.13|28.97|29.13|28.97|29.13|28.97|0
1652655060000|2022-05-15 22:51:00|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|0
1652655210000|2022-05-15 22:53:30|29.13|28.97|29.13|28.97|29.13|28.97|29.13|28.97|0
1652655240000|2022-05-15 22:54:00|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|0
1652655260000|2022-05-15 22:54:20|29.13|28.97|29.13|28.97|29.13|28.97|29.13|28.97|0
1652655280000|2022-05-15 22:54:40|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|0
1652655340000|2022-05-15 22:55:40|||||||||1
1652655360000|2022-05-15 22:56:00|29.18|29.02|29.16|29|29.18|29.02|29.16|29|2
1652655370000|2022-05-15 22:56:10|29.18|29.02|29.16|29|29.18|29.02|29.16|29|0
1652655380000|2022-05-15 22:56:20|29.18|29.02|29.16|29|29.18|29.02|29.16|29|0
1652655400000|2022-05-15 22:56:40|29.18|29.02|29.16|29|29.18|29.02|29.16|29|0
1652655410000|2022-05-15 22:56:50|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|0
1652655990000|2022-05-15 23:06:30|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|1
1652656000000|2022-05-15 23:06:40|29.16|29|29.19|29.03|29.19|29.03|29.16|29|0
1652656040000|2022-05-15 23:07:20|||||||||2
1652656060000|2022-05-15 23:07:40|29.16|29|29.19|29.03|29.19|29.03|29.16|29|1
1652656150000|2022-05-15 23:09:10|29.21|29.05|29.21|29.05|29.24|29.08|29.21|29.05|7
1652656160000|2022-05-15 23:09:20|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|0
1652656180000|2022-05-15 23:09:40|29.21|29.05|29.24|29.08|29.24|29.08|29.21|29.05|6
1652656190000|2022-05-15 23:09:50|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|0
1652656200000|2022-05-15 23:10:00|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|0
1652656210000|2022-05-15 23:10:10|29.21|29.05|29.21|29.05|29.24|29.08|29.21|29.05|0
1652656330000|2022-05-15 23:12:10|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|0
1652656380000|2022-05-15 23:13:00|29.21|29.05|29.19|29.03|29.24|29.08|29.19|29.03|0
1652656390000|2022-05-15 23:13:10|29.24|29.08|29.24|29.08|29.24|29.08|29.21|29.05|2
1652656400000|2022-05-15 23:13:20|29.21|29.05|29.19|29.03|29.21|29.05|29.19|29.03|0
1652656420000|2022-05-15 23:13:40|29.21|29.05|29.19|29.03|29.21|29.05|29.19|29.03|0
1652656440000|2022-05-15 23:14:00|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|0
1652656450000|2022-05-15 23:14:10|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1652656470000|2022-05-15 23:14:30|||||||||2
1652656520000|2022-05-15 23:15:20|||||||||22
1652656590000|2022-05-15 23:16:30|||||||||1
1652656620000|2022-05-15 23:17:00|29.16|29|29.16|29|29.16|29|29.16|29|0
1652656630000|2022-05-15 23:17:10|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1652656660000|2022-05-15 23:17:40|||||||||2
1652656700000|2022-05-15 23:18:20|29.16|29|29.19|29.03|29.19|29.03|29.16|29|1
1652656880000|2022-05-15 23:21:20|||||||||5
1652656890000|2022-05-15 23:21:30|||||||||2
1652656950000|2022-05-15 23:22:30|||||||||2
1652657120000|2022-05-15 23:25:20|29.16|29|29.16|29|29.16|29|29.16|29|2
1652657140000|2022-05-15 23:25:40|29.19|29.03|29.16|29|29.19|29.03|29.16|29|0
1652657160000|2022-05-15 23:26:00|29.14|28.98|29.16|29|29.16|29|29.14|28.98|0
1652657170000|2022-05-15 23:26:10|29.19|29.03|29.14|28.98|29.19|29.03|29.14|28.98|0
1652657180000|2022-05-15 23:26:20|29.16|29|29.14|28.98|29.16|29|29.14|28.98|0
1652657190000|2022-05-15 23:26:30|29.16|29|29.16|29|29.16|29|29.16|29|0
1652657210000|2022-05-15 23:26:50|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1652657460000|2022-05-15 23:31:00|29.16|29|29.16|29|29.16|29|29.16|29|1
1652657470000|2022-05-15 23:31:10|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1652657480000|2022-05-15 23:31:20|29.16|29|29.14|28.98|29.16|29|29.14|28.98|0
1652657490000|2022-05-15 23:31:30|29.16|29|29.16|29|29.16|29|29.16|29|0
1652657500000|2022-05-15 23:31:40|29.14|28.98|29.14|28.98|29.16|29|29.14|28.98|0
1652657510000|2022-05-15 23:31:50|||||||||1
1652657520000|2022-05-15 23:32:00|||||||||1
1652657610000|2022-05-15 23:33:30|||||||||1
1652657700000|2022-05-15 23:35:00|||||||||1
1652657990000|2022-05-15 23:39:50|||||||||8
1652658130000|2022-05-15 23:42:10|||||||||1
1652658200000|2022-05-15 23:43:20|||||||||1
1652658330000|2022-05-15 23:45:30|29.09|28.93|29.09|28.93|29.09|28.93|29.09|28.93|26
1652658350000|2022-05-15 23:45:50|||||||||4
1652658370000|2022-05-15 23:46:10|||||||||4
1652658400000|2022-05-15 23:46:40|||||||||5
1652658420000|2022-05-15 23:47:00|29.14|28.98|29.11|28.95|29.14|28.98|29.11|28.95|5
1652658430000|2022-05-15 23:47:10|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|1
1652658440000|2022-05-15 23:47:20|29.11|28.95|29.14|28.98|29.14|28.98|29.11|28.95|1
1652658480000|2022-05-15 23:48:00|29.09|28.93|29.09|28.93|29.11|28.95|29.09|28.93|17
1652658510000|2022-05-15 23:48:30|||||||||2
1652658530000|2022-05-15 23:48:50|29.14|28.98|29.11|28.95|29.14|28.98|29.11|28.95|1
1652658560000|2022-05-15 23:49:20|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|0
1652658580000|2022-05-15 23:49:40|29.11|28.95|29.09|28.93|29.11|28.95|29.09|28.93|0
1652658590000|2022-05-15 23:49:50|29.14|28.98|29.09|28.93|29.14|28.98|29.09|28.93|3
1652658680000|2022-05-15 23:51:20|||||||||3
1652658760000|2022-05-15 23:52:40|||||||||20
1652658790000|2022-05-15 23:53:10|29.04|28.88|29.04|28.88|29.04|28.88|29.04|28.88|111
1652658840000|2022-05-15 23:54:00|29.06|28.9|29.04|28.88|29.09|28.93|29.04|28.88|9
1652658900000|2022-05-15 23:55:00|29.09|28.93|29.09|28.93|29.09|28.93|29.04|28.88|8
1652658920000|2022-05-15 23:55:20|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|1
1652658930000|2022-05-15 23:55:30|29.04|28.88|29.09|28.93|29.09|28.93|29.04|28.88|2
1652659020000|2022-05-15 23:57:00|||||||||1
1652659050000|2022-05-15 23:57:30|||||||||2
1652659080000|2022-05-15 23:58:00|29.11|28.95|29.14|28.98|29.14|28.98|29.11|28.95|1
1652659120000|2022-05-15 23:58:40|29.11|28.95|29.14|28.98|29.14|28.98|29.11|28.95|2
1652659210000|2022-05-16 00:00:10|||||||||1
1652659220000|2022-05-16 00:00:20|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|1
1652659240000|2022-05-16 00:00:40|29.14|28.98|29.16|29|29.16|29|29.14|28.98|3
1652659250000|2022-05-16 00:00:50|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1652659290000|2022-05-16 00:01:30|||||||||1
1652659300000|2022-05-16 00:01:40|||||||||1
1652659310000|2022-05-16 00:01:50|29.24|29.08|29.19|29.03|29.24|29.08|29.19|29.03|12
1652659320000|2022-05-16 00:02:00|29.21|29.05|29.21|29.05|29.24|29.08|29.19|29.03|4
1652659330000|2022-05-16 00:02:10|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|2
1652659370000|2022-05-16 00:02:50|29.24|29.08|29.19|29.03|29.24|29.08|29.19|29.03|8
1652659380000|2022-05-16 00:03:00|29.21|29.05|29.24|29.08|29.24|29.08|29.21|29.05|0
1652659400000|2022-05-16 00:03:20|||||||||1
1652659410000|2022-05-16 00:03:30|29.26|29.1|29.27|29.11|29.29|29.13|29.24|29.08|7
1652659420000|2022-05-16 00:03:40|29.26|29.1|29.29|29.13|29.29|29.13|29.26|29.1|0
1652659430000|2022-05-16 00:03:50|29.27|29.11|29.24|29.08|29.27|29.11|29.24|29.08|0
1652659440000|2022-05-16 00:04:00|29.29|29.13|29.29|29.13|29.29|29.13|29.26|29.1|2
1652659450000|2022-05-16 00:04:10|29.26|29.1|29.26|29.1|29.26|29.1|29.24|29.08|0
1652659460000|2022-05-16 00:04:20|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|0
1652659470000|2022-05-16 00:04:30|29.26|29.1|29.24|29.08|29.26|29.1|29.24|29.08|0
1652659550000|2022-05-16 00:05:50|29.26|29.1|29.24|29.08|29.26|29.1|29.24|29.08|0
1652659600000|2022-05-16 00:06:40|||||||||1
1652659620000|2022-05-16 00:07:00|||||||||2
1652659670000|2022-05-16 00:07:50|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|1
1652659680000|2022-05-16 00:08:00|29.26|29.1|29.24|29.08|29.26|29.1|29.24|29.08|7
1652659800000|2022-05-16 00:10:00|||||||||58
1652659880000|2022-05-16 00:11:20|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|5
1652659960000|2022-05-16 00:12:40|||||||||1
1652660010000|2022-05-16 00:13:30|||||||||2
1652660040000|2022-05-16 00:14:00|29.21|29.05|29.19|29.03|29.21|29.05|29.19|29.03|9
1652660060000|2022-05-16 00:14:20|29.21|29.05|29.21|29.05|29.24|29.08|29.19|29.03|0
1652660070000|2022-05-16 00:14:30|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1652660080000|2022-05-16 00:14:40|29.21|29.05|29.19|29.03|29.21|29.05|29.19|29.03|1
1652660090000|2022-05-16 00:14:50|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|0
1652660100000|2022-05-16 00:15:00|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|3
1652660160000|2022-05-16 00:16:00|||||||||1
1652660170000|2022-05-16 00:16:10|||||||||1
1652660260000|2022-05-16 00:17:40|29.26|29.1|29.24|29.08|29.26|29.1|29.24|29.08|6
1652660280000|2022-05-16 00:18:00|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|3
1652660290000|2022-05-16 00:18:10|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|1
1652660400000|2022-05-16 00:20:00|||||||||1
1652660470000|2022-05-16 00:21:10|||||||||2
1652660480000|2022-05-16 00:21:20|29.27|29.11|29.24|29.08|29.27|29.11|29.24|29.08|4
1652660550000|2022-05-16 00:22:30|||||||||1
1652660570000|2022-05-16 00:22:50|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1652660580000|2022-05-16 00:23:00|||||||||1
1652660610000|2022-05-16 00:23:30|||||||||8
1652660760000|2022-05-16 00:26:00|||||||||1
1652660780000|2022-05-16 00:26:20|29.16|29|29.19|29.03|29.19|29.03|29.16|29|0
1652660790000|2022-05-16 00:26:30|29.16|29|29.19|29.03|29.19|29.03|29.16|29|0
1652660810000|2022-05-16 00:26:50|||||||||5
1652661030000|2022-05-16 00:30:30|29.21|29.05|29.19|29.03|29.21|29.05|29.19|29.03|0
1652661040000|2022-05-16 00:30:40|29.21|29.05|29.24|29.08|29.24|29.08|29.19|29.03|6
1652661090000|2022-05-16 00:31:30|29.21|29.05|29.19|29.03|29.21|29.05|29.19|29.03|0
1652661100000|2022-05-16 00:31:40|29.21|29.05|29.19|29.03|29.21|29.05|29.19|29.03|0
1652661140000|2022-05-16 00:32:20|||||||||2
1652661330000|2022-05-16 00:35:30|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|0
1652661340000|2022-05-16 00:35:40|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|0
1652661360000|2022-05-16 00:36:00|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|0
1652661370000|2022-05-16 00:36:10|29.19|29.03|29.21|29.05|29.21|29.05|29.19|29.03|0
1652661380000|2022-05-16 00:36:20|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1652661410000|2022-05-16 00:36:50|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|0
1652661420000|2022-05-16 00:37:00|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1652661430000|2022-05-16 00:37:10|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|1
1652661450000|2022-05-16 00:37:30|29.21|29.05|29.24|29.08|29.24|29.08|29.19|29.03|0
1652661460000|2022-05-16 00:37:40|29.21|29.05|29.19|29.03|29.21|29.05|29.19|29.03|0
1652661530000|2022-05-16 00:38:50|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|0
1652661540000|2022-05-16 00:39:00|29.21|29.05|29.21|29.05|29.21|29.05|29.19|29.03|2
1652661550000|2022-05-16 00:39:10|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1652661570000|2022-05-16 00:39:30|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|2
1652661590000|2022-05-16 00:39:50|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|2
1652661600000|2022-05-16 00:40:00|29.21|29.05|29.19|29.03|29.21|29.05|29.19|29.03|0
1652661690000|2022-05-16 00:41:30|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|0
1652661700000|2022-05-16 00:41:40|29.19|29.03|29.24|29.08|29.24|29.08|29.19|29.03|0
1652661720000|2022-05-16 00:42:00|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|2
1652661760000|2022-05-16 00:42:40|29.21|29.05|29.24|29.08|29.24|29.08|29.21|29.05|0
1652661780000|2022-05-16 00:43:00|29.19|29.03|29.19|29.03|29.21|29.05|29.19|29.03|3
1652661840000|2022-05-16 00:44:00|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|5
1652661850000|2022-05-16 00:44:10|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1652662270000|2022-05-16 00:51:10|||||||||1
1652662310000|2022-05-16 00:51:50|29.16|29|29.19|29.03|29.19|29.03|29.16|29|4
1652662320000|2022-05-16 00:52:00|29.16|29|29.14|28.98|29.16|29|29.14|28.98|1
1652662330000|2022-05-16 00:52:10|29.16|29|29.14|28.98|29.16|29|29.14|28.98|0
1652662340000|2022-05-16 00:52:20|29.16|29|29.16|29|29.16|29|29.14|28.98|0
1652662350000|2022-05-16 00:52:30|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1652662360000|2022-05-16 00:52:40|29.16|29|29.19|29.03|29.19|29.03|29.16|29|0
1652662370000|2022-05-16 00:52:50|29.16|29|29.14|28.98|29.16|29|29.14|28.98|0
1652662380000|2022-05-16 00:53:00|29.16|29|29.19|29.03|29.19|29.03|29.16|29|0
1652662420000|2022-05-16 00:53:40|29.16|29|29.19|29.03|29.19|29.03|29.14|28.98|1
1652662460000|2022-05-16 00:54:20|29.16|29|29.16|29|29.16|29|29.16|29|0
1652662470000|2022-05-16 00:54:30|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1652662480000|2022-05-16 00:54:40|29.16|29|29.19|29.03|29.19|29.03|29.16|29|0
1652662500000|2022-05-16 00:55:00|29.16|29|29.19|29.03|29.19|29.03|29.16|29|0
1652662520000|2022-05-16 00:55:20|29.16|29|29.19|29.03|29.19|29.03|29.16|29|0
1652662570000|2022-05-16 00:56:10|29.16|29|29.14|28.98|29.19|29.03|29.14|28.98|1
1652662600000|2022-05-16 00:56:40|29.16|29|29.16|29|29.16|29|29.16|29|0
1652662610000|2022-05-16 00:56:50|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|0
1652662620000|2022-05-16 00:57:00|29.16|29|29.16|29|29.16|29|29.16|29|0
1652662630000|2022-05-16 00:57:10|29.14|28.98|29.16|29|29.16|29|29.14|28.98|1
1652662650000|2022-05-16 00:57:30|29.14|28.98|29.16|29|29.16|29|29.14|28.98|0
1652662690000|2022-05-16 00:58:10|29.14|28.98|29.16|29|29.16|29|29.14|28.98|2
1652662700000|2022-05-16 00:58:20|29.19|29.03|29.16|29|29.19|29.03|29.16|29|0
1652662710000|2022-05-16 00:58:30|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|0
1652662720000|2022-05-16 00:58:40|29.16|29|29.16|29|29.16|29|29.16|29|0
1652662730000|2022-05-16 00:58:50|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|0
1652662750000|2022-05-16 00:59:10|29.16|29|29.16|29|29.16|29|29.16|29|0
1652662780000|2022-05-16 00:59:40|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|0
1652662790000|2022-05-16 00:59:50|29.16|29|29.14|28.98|29.16|29|29.14|28.98|0
1652662800000|2022-05-16 01:00:00|29.16|29|29.16|29|29.16|29|29.16|29|0
1652662810000|2022-05-16 01:00:10|29.19|29.03|29.19|29.03|29.19|29.03|29.16|29|0
1652662820000|2022-05-16 01:00:20|29.16|29|29.16|29|29.16|29|29.14|28.98|0
1652662830000|2022-05-16 01:00:30|29.14|28.98|29.16|29|29.16|29|29.14|28.98|0
1652662840000|2022-05-16 01:00:40|29.14|28.98|29.19|29.03|29.19|29.03|29.14|28.98|0
1652662870000|2022-05-16 01:01:10|29.16|29|29.19|29.03|29.19|29.03|29.16|29|0
1652662880000|2022-05-16 01:01:20|29.16|29|29.19|29.03|29.19|29.03|29.16|29|0
1652662890000|2022-05-16 01:01:30|29.16|29|29.16|29|29.19|29.03|29.14|28.98|0
1652662910000|2022-05-16 01:01:50|29.19|29.03|29.16|29|29.19|29.03|29.16|29|0
1652662920000|2022-05-16 01:02:00|29.19|29.03|29.14|28.98|29.19|29.03|29.14|28.98|0
1652662930000|2022-05-16 01:02:10|29.16|29|29.14|28.98|29.16|29|29.14|28.98|0
1652662940000|2022-05-16 01:02:20|29.16|29|29.16|29|29.16|29|29.16|29|0
1652662950000|2022-05-16 01:02:30|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|0
1652662960000|2022-05-16 01:02:40|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1652662980000|2022-05-16 01:03:00|29.14|28.98|29.14|28.98|29.16|29|29.14|28.98|4
1652663000000|2022-05-16 01:03:20|||||||||4
1652663200000|2022-05-16 01:06:40|29.09|28.93|29.14|28.98|29.14|28.98|29.09|28.93|8
1652663230000|2022-05-16 01:07:10|||||||||185
1652663280000|2022-05-16 01:08:00|29.11|28.95|29.14|28.98|29.14|28.98|29.11|28.95|0
1652663290000|2022-05-16 01:08:10|29.11|28.95|29.11|28.95|29.14|28.98|29.11|28.95|0
1652663300000|2022-05-16 01:08:20|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|0
1652663310000|2022-05-16 01:08:30|29.11|28.95|29.14|28.98|29.14|28.98|29.09|28.93|5
1652663320000|2022-05-16 01:08:40|29.11|28.95|29.14|28.98|29.14|28.98|29.11|28.95|0
1652663340000|2022-05-16 01:09:00|29.11|28.95|29.14|28.98|29.14|28.98|29.11|28.95|0
1652663720000|2022-05-16 01:15:20|29.17|29.01|29.17|29.01|29.19|29.03|29.16|29|3
1652663730000|2022-05-16 01:15:30|29.16|29|29.14|28.98|29.16|29|29.14|28.98|0
1652663760000|2022-05-16 01:16:00|29.17|29.01|29.19|29.03|29.19|29.03|29.17|29.01|3
1652663770000|2022-05-16 01:16:10|29.17|29.01|29.14|28.98|29.19|29.03|29.14|28.98|0
1652663780000|2022-05-16 01:16:20|29.16|29|29.14|28.98|29.17|29.01|29.14|28.98|0
1652663890000|2022-05-16 01:18:10|29.16|29|29.19|29.03|29.19|29.03|29.16|29|0
1652664000000|2022-05-16 01:20:00|29.22|29.06|29.19|29.03|29.24|29.08|29.19|29.03|1
1652664010000|2022-05-16 01:20:10|29.22|29.06|29.22|29.06|29.24|29.08|29.22|29.06|3
1652664020000|2022-05-16 01:20:20|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|0
1652664030000|2022-05-16 01:20:30|||||||||2
1652664040000|2022-05-16 01:20:40|29.29|29.13|29.24|29.08|29.29|29.13|29.24|29.08|7
1652664050000|2022-05-16 01:20:50|29.27|29.11|29.24|29.08|29.29|29.13|29.24|29.08|3
1652664060000|2022-05-16 01:21:00|29.27|29.11|29.24|29.08|29.29|29.13|29.24|29.08|0
1652664130000|2022-05-16 01:22:10|29.27|29.11|29.29|29.13|29.29|29.13|29.27|29.11|0
1652664140000|2022-05-16 01:22:20|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|1
1652664190000|2022-05-16 01:23:10|29.27|29.11|29.24|29.08|29.27|29.11|29.24|29.08|0
1652664300000|2022-05-16 01:25:00|||||||||1
1652664320000|2022-05-16 01:25:20|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|3
1652664350000|2022-05-16 01:25:50|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|0
1652664360000|2022-05-16 01:26:00|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1652664410000|2022-05-16 01:26:50|29.22|29.06|29.22|29.06|29.22|29.06|29.19|29.03|1
1652664420000|2022-05-16 01:27:00|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1652664430000|2022-05-16 01:27:10|29.22|29.06|29.19|29.03|29.22|29.06|29.19|29.03|0
1652664440000|2022-05-16 01:27:20|29.22|29.06|29.24|29.08|29.24|29.08|29.22|29.06|1
1652664510000|2022-05-16 01:28:30|||||||||3
1652664520000|2022-05-16 01:28:40|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|0
1652664530000|2022-05-16 01:28:50|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|0
1652664710000|2022-05-16 01:31:50|||||||||1
1652664860000|2022-05-16 01:34:20|||||||||2
1652664940000|2022-05-16 01:35:40|||||||||7
1652664960000|2022-05-16 01:36:00|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|9
1652664990000|2022-05-16 01:36:30|29.34|29.18|29.34|29.18|29.34|29.18|29.29|29.13|6
1652665080000|2022-05-16 01:38:00|||||||||7
1652665130000|2022-05-16 01:38:50|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|8
1652665140000|2022-05-16 01:39:00|||||||||1
1652665160000|2022-05-16 01:39:20|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|1
1652665180000|2022-05-16 01:39:40|29.37|29.21|29.39|29.23|29.39|29.23|29.37|29.21|3
1652665190000|2022-05-16 01:39:50|29.34|29.18|29.34|29.18|29.37|29.21|29.34|29.18|4
1652665200000|2022-05-16 01:40:00|29.39|29.23|29.39|29.23|29.39|29.23|29.37|29.21|5
1652665210000|2022-05-16 01:40:10|29.34|29.18|29.39|29.23|29.39|29.23|29.34|29.18|0
1652665260000|2022-05-16 01:41:00|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|1
1652665390000|2022-05-16 01:43:10|29.37|29.21|29.34|29.18|29.39|29.23|29.34|29.18|0
1652665450000|2022-05-16 01:44:10|29.37|29.21|29.39|29.23|29.39|29.23|29.37|29.21|0
1652665460000|2022-05-16 01:44:20|29.34|29.18|29.39|29.23|29.39|29.23|29.34|29.18|3
1652665470000|2022-05-16 01:44:30|||||||||1
1652665510000|2022-05-16 01:45:10|29.37|29.21|29.39|29.23|29.39|29.23|29.37|29.21|0
1652665520000|2022-05-16 01:45:20|29.37|29.21|29.39|29.23|29.39|29.23|29.37|29.21|0
1652665530000|2022-05-16 01:45:30|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|0
1652665620000|2022-05-16 01:47:00|29.39|29.23|29.39|29.23|29.39|29.23|29.37|29.21|6
1652665640000|2022-05-16 01:47:20|||||||||1
1652665650000|2022-05-16 01:47:30|29.34|29.18|29.34|29.18|29.37|29.21|29.34|29.18|0
1652665680000|2022-05-16 01:48:00|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|1
1652665740000|2022-05-16 01:49:00|29.44|29.28|29.44|29.28|29.44|29.28|29.42|29.26|16
1652665810000|2022-05-16 01:50:10|29.42|29.26|29.39|29.23|29.42|29.26|29.39|29.23|0
1652665820000|2022-05-16 01:50:20|29.42|29.26|29.39|29.23|29.42|29.26|29.39|29.23|0
1652665860000|2022-05-16 01:51:00|||||||||2
1652665880000|2022-05-16 01:51:20|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|5
1652665900000|2022-05-16 01:51:40|||||||||2
1652665910000|2022-05-16 01:51:50|29.42|29.26|29.44|29.28|29.44|29.28|29.42|29.26|1
1652665920000|2022-05-16 01:52:00|29.42|29.26|29.39|29.23|29.42|29.26|29.39|29.23|0
1652665940000|2022-05-16 01:52:20|29.42|29.26|29.39|29.23|29.44|29.28|29.39|29.23|1
1652665960000|2022-05-16 01:52:40|29.44|29.28|29.42|29.26|29.44|29.28|29.39|29.23|4
1652665970000|2022-05-16 01:52:50|29.39|29.23|29.44|29.28|29.44|29.28|29.39|29.23|0
1652665980000|2022-05-16 01:53:00|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|2
1652665990000|2022-05-16 01:53:10|29.42|29.26|29.39|29.23|29.42|29.26|29.39|29.23|0
1652666080000|2022-05-16 01:54:40|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|5
1652666090000|2022-05-16 01:54:50|29.39|29.23|29.42|29.26|29.42|29.26|29.39|29.23|4
1652666100000|2022-05-16 01:55:00|29.39|29.23|29.44|29.28|29.44|29.28|29.39|29.23|0
1652666160000|2022-05-16 01:56:00|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|2
1652666170000|2022-05-16 01:56:10|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|2
1652666180000|2022-05-16 01:56:20|29.49|29.33|29.47|29.31|29.49|29.33|29.47|29.31|5
1652666190000|2022-05-16 01:56:30|29.49|29.33|29.44|29.28|29.49|29.33|29.44|29.28|2
1652666210000|2022-05-16 01:56:50|29.49|29.33|29.47|29.31|29.49|29.33|29.47|29.31|2
1652666220000|2022-05-16 01:57:00|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|0
1652666250000|2022-05-16 01:57:30|29.47|29.31|29.44|29.28|29.47|29.31|29.44|29.28|0
1652666290000|2022-05-16 01:58:10|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|15
1652666350000|2022-05-16 01:59:10|||||||||8
1652666420000|2022-05-16 02:00:20|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|14
1652666430000|2022-05-16 02:00:30|||||||||1
1652666440000|2022-05-16 02:00:40|||||||||1
1652666480000|2022-05-16 02:01:20|29.57|29.41|29.59|29.43|29.59|29.43|29.54|29.38|5
1652666550000|2022-05-16 02:02:30|||||||||1
1652666560000|2022-05-16 02:02:40|29.54|29.38|29.54|29.38|29.57|29.41|29.54|29.38|12
1652666570000|2022-05-16 02:02:50|29.57|29.41|29.54|29.38|29.57|29.41|29.54|29.38|0
1652666630000|2022-05-16 02:03:50|29.59|29.43|29.57|29.41|29.59|29.43|29.54|29.38|2
1652666640000|2022-05-16 02:04:00|29.54|29.38|29.57|29.41|29.57|29.41|29.54|29.38|0
1652666650000|2022-05-16 02:04:10|29.59|29.43|29.57|29.41|29.59|29.43|29.57|29.41|0
1652666660000|2022-05-16 02:04:20|29.54|29.38|29.57|29.41|29.59|29.43|29.54|29.38|2
1652666670000|2022-05-16 02:04:30|29.54|29.38|29.59|29.43|29.59|29.43|29.54|29.38|1
1652666770000|2022-05-16 02:06:10|||||||||1
1652666790000|2022-05-16 02:06:30|29.57|29.41|29.59|29.43|29.59|29.43|29.57|29.41|1
1652666810000|2022-05-16 02:06:50|29.54|29.38|29.59|29.43|29.59|29.43|29.54|29.38|4
1652666850000|2022-05-16 02:07:30|||||||||1
1652666870000|2022-05-16 02:07:50|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|2
1652666880000|2022-05-16 02:08:00|29.57|29.41|29.54|29.38|29.59|29.43|29.54|29.38|12
1652666890000|2022-05-16 02:08:10|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|2
1652666900000|2022-05-16 02:08:20|29.59|29.43|29.54|29.38|29.59|29.43|29.54|29.38|2
1652666910000|2022-05-16 02:08:30|29.57|29.41|29.54|29.38|29.57|29.41|29.54|29.38|0
1652666920000|2022-05-16 02:08:40|29.57|29.41|29.54|29.38|29.57|29.41|29.54|29.38|0
1652666930000|2022-05-16 02:08:50|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|5
1652666950000|2022-05-16 02:09:10|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|16
1652666960000|2022-05-16 02:09:20|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|13
1652666980000|2022-05-16 02:09:40|29.64|29.48|29.64|29.48|29.69|29.53|29.64|29.48|31
1652667000000|2022-05-16 02:10:00|29.62|29.46|29.62|29.46|29.64|29.48|29.59|29.43|2
1652667010000|2022-05-16 02:10:10|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|0
1652667020000|2022-05-16 02:10:20|29.59|29.43|29.59|29.43|29.62|29.46|29.59|29.43|6
1652667040000|2022-05-16 02:10:40|29.62|29.46|29.64|29.48|29.64|29.48|29.62|29.46|0
1652667080000|2022-05-16 02:11:20|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|10
1652667090000|2022-05-16 02:11:30|29.62|29.46|29.59|29.43|29.62|29.46|29.59|29.43|0
1652667100000|2022-05-16 02:11:40|29.62|29.46|29.59|29.43|29.64|29.48|29.59|29.43|1
1652667110000|2022-05-16 02:11:50|29.62|29.46|29.62|29.46|29.62|29.46|29.59|29.43|0
1652667120000|2022-05-16 02:12:00|29.59|29.43|29.59|29.43|29.64|29.48|29.59|29.43|2
1652667130000|2022-05-16 02:12:10|29.62|29.46|29.62|29.46|29.62|29.46|29.59|29.43|1
1652667140000|2022-05-16 02:12:20|29.64|29.48|29.64|29.48|29.64|29.48|29.62|29.46|0
1652667150000|2022-05-16 02:12:30|29.62|29.46|29.62|29.46|29.64|29.48|29.59|29.43|0
1652667160000|2022-05-16 02:12:40|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|0
1652667180000|2022-05-16 02:13:00|29.62|29.46|29.64|29.48|29.64|29.48|29.62|29.46|0
1652667190000|2022-05-16 02:13:10|29.62|29.46|29.64|29.48|29.64|29.48|29.62|29.46|0
1652667200000|2022-05-16 02:13:20|29.62|29.46|29.64|29.48|29.64|29.48|29.62|29.46|0
1652667250000|2022-05-16 02:14:10|||||||||1
1652667260000|2022-05-16 02:14:20|||||||||1
1652667270000|2022-05-16 02:14:30|29.69|29.53|29.64|29.48|29.69|29.53|29.64|29.48|14
1652667280000|2022-05-16 02:14:40|29.67|29.51|29.64|29.48|29.67|29.51|29.64|29.48|6
1652667290000|2022-05-16 02:14:50|29.67|29.51|29.67|29.51|29.67|29.51|29.67|29.51|66
1652667300000|2022-05-16 02:15:00|29.69|29.53|29.67|29.51|29.69|29.53|29.67|29.51|3
1652667310000|2022-05-16 02:15:10|29.64|29.48|29.69|29.53|29.69|29.53|29.64|29.48|2
1652667340000|2022-05-16 02:15:40|29.64|29.48|29.67|29.51|29.69|29.53|29.64|29.48|11
1652667350000|2022-05-16 02:15:50|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|0
1652667370000|2022-05-16 02:16:10|29.67|29.51|29.67|29.51|29.69|29.53|29.64|29.48|0
1652667380000|2022-05-16 02:16:20|29.64|29.48|29.64|29.48|29.67|29.51|29.64|29.48|0
1652667430000|2022-05-16 02:17:10|29.67|29.51|29.64|29.48|29.69|29.53|29.64|29.48|0
1652667450000|2022-05-16 02:17:30|29.67|29.51|29.69|29.53|29.69|29.53|29.67|29.51|0
1652667470000|2022-05-16 02:17:50|29.67|29.51|29.64|29.48|29.69|29.53|29.64|29.48|1
1652667490000|2022-05-16 02:18:10|29.67|29.51|29.69|29.53|29.69|29.53|29.64|29.48|0
1652667520000|2022-05-16 02:18:40|||||||||5
1652667560000|2022-05-16 02:19:20|||||||||3
1652667570000|2022-05-16 02:19:30|29.72|29.56|29.74|29.58|29.74|29.58|29.72|29.56|0
1652667580000|2022-05-16 02:19:40|29.69|29.53|29.69|29.53|29.72|29.56|29.69|29.53|1
1652667590000|2022-05-16 02:19:50|29.72|29.56|29.72|29.56|29.72|29.56|29.69|29.53|0
1652667600000|2022-05-16 02:20:00|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|0
1652667610000|2022-05-16 02:20:10|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|7
1652667620000|2022-05-16 02:20:20|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|0
1652667630000|2022-05-16 02:20:30|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|3
1652667640000|2022-05-16 02:20:40|29.77|29.61|29.77|29.61|29.79|29.63|29.74|29.58|13
1652667650000|2022-05-16 02:20:50|29.74|29.58|29.79|29.63|29.79|29.63|29.74|29.58|0
1652667660000|2022-05-16 02:21:00|29.77|29.61|29.79|29.63|29.79|29.63|29.77|29.61|0
1652667680000|2022-05-16 02:21:20|29.84|29.68|29.84|29.68|29.84|29.68|29.79|29.63|12
1652667690000|2022-05-16 02:21:30|29.82|29.66|29.84|29.68|29.84|29.68|29.82|29.66|0
1652667700000|2022-05-16 02:21:40|29.79|29.63|29.79|29.63|29.82|29.66|29.79|29.63|1
1652667720000|2022-05-16 02:22:00|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|15
1652667730000|2022-05-16 02:22:10|29.85|29.69|29.85|29.69|29.85|29.69|29.85|29.69|1
1652667740000|2022-05-16 02:22:20|29.84|29.68|29.85|29.69|29.89|29.73|29.84|29.68|9
1652667750000|2022-05-16 02:22:30|29.84|29.68|29.87|29.71|29.87|29.71|29.84|29.68|0
1652667760000|2022-05-16 02:22:40|29.85|29.69|29.84|29.68|29.85|29.69|29.84|29.68|0
1652667780000|2022-05-16 02:23:00|29.85|29.69|29.85|29.69|29.85|29.69|29.84|29.68|0
1652667790000|2022-05-16 02:23:10|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|0
1652667800000|2022-05-16 02:23:20|29.85|29.69|29.85|29.69|29.85|29.69|29.85|29.69|0
1652667810000|2022-05-16 02:23:30|29.84|29.68|29.85|29.69|29.85|29.69|29.84|29.68|0
1652667820000|2022-05-16 02:23:40|29.84|29.68|29.84|29.68|29.85|29.69|29.84|29.68|0
1652667870000|2022-05-16 02:24:30|29.85|29.69|29.84|29.68|29.85|29.69|29.84|29.68|0
1652667880000|2022-05-16 02:24:40|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|3
1652667920000|2022-05-16 02:25:20|29.8|29.64|29.84|29.68|29.84|29.68|29.8|29.64|9
1652667930000|2022-05-16 02:25:30|29.79|29.63|29.84|29.68|29.84|29.68|29.79|29.63|6
1652667940000|2022-05-16 02:25:40|29.82|29.66|29.84|29.68|29.84|29.68|29.82|29.66|0
1652667960000|2022-05-16 02:26:00|29.79|29.63|29.82|29.66|29.82|29.66|29.79|29.63|0
1652667970000|2022-05-16 02:26:10|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|0
1652667980000|2022-05-16 02:26:20|29.77|29.61|29.79|29.63|29.79|29.63|29.77|29.61|0
1652667990000|2022-05-16 02:26:30|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|1
1652668000000|2022-05-16 02:26:40|29.74|29.58|29.79|29.63|29.79|29.63|29.74|29.58|0
1652668010000|2022-05-16 02:26:50|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1652668020000|2022-05-16 02:27:00|29.74|29.58|29.79|29.63|29.79|29.63|29.74|29.58|0
1652668030000|2022-05-16 02:27:10|29.77|29.61|29.74|29.58|29.77|29.61|29.74|29.58|0
1652668050000|2022-05-16 02:27:30|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|1
1652668060000|2022-05-16 02:27:40|29.79|29.63|29.74|29.58|29.79|29.63|29.74|29.58|0
1652668080000|2022-05-16 02:28:00|29.77|29.61|29.77|29.61|29.79|29.63|29.74|29.58|0
1652668090000|2022-05-16 02:28:10|29.79|29.63|29.79|29.63|29.79|29.63|29.77|29.61|0
1652668100000|2022-05-16 02:28:20|29.77|29.61|29.74|29.58|29.77|29.61|29.74|29.58|1
1652668110000|2022-05-16 02:28:30|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|1
1652668120000|2022-05-16 02:28:40|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|0
1652668130000|2022-05-16 02:28:50|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1652668140000|2022-05-16 02:29:00|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|0
1652668280000|2022-05-16 02:31:20|29.82|29.66|29.79|29.63|29.82|29.66|29.79|29.63|2
1652668300000|2022-05-16 02:31:40|29.82|29.66|29.79|29.63|29.84|29.68|29.79|29.63|0
1652668340000|2022-05-16 02:32:20|29.77|29.61|29.74|29.58|29.79|29.63|29.74|29.58|1
1652668350000|2022-05-16 02:32:30|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1652668360000|2022-05-16 02:32:40|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|0
1652668370000|2022-05-16 02:32:50|29.77|29.61|29.77|29.61|29.77|29.61|29.74|29.58|0
1652668380000|2022-05-16 02:33:00|29.74|29.58|29.79|29.63|29.79|29.63|29.74|29.58|0
1652668390000|2022-05-16 02:33:10|29.77|29.61|29.77|29.61|29.79|29.63|29.74|29.58|0
1652668400000|2022-05-16 02:33:20|29.79|29.63|29.77|29.61|29.79|29.63|29.77|29.61|0
1652668410000|2022-05-16 02:33:30|29.79|29.63|29.79|29.63|29.79|29.63|29.77|29.61|0
1652668440000|2022-05-16 02:34:00|29.77|29.61|29.79|29.63|29.79|29.63|29.77|29.61|0
1652668450000|2022-05-16 02:34:10|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1652668460000|2022-05-16 02:34:20|29.74|29.58|29.77|29.61|29.77|29.61|29.74|29.58|0
1652668480000|2022-05-16 02:34:40|29.79|29.63|29.77|29.61|29.79|29.63|29.77|29.61|0
1652668500000|2022-05-16 02:35:00|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|0
1652668510000|2022-05-16 02:35:10|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1652668520000|2022-05-16 02:35:20|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|0
1652668530000|2022-05-16 02:35:30|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1652668540000|2022-05-16 02:35:40|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|1
1652668570000|2022-05-16 02:36:10|||||||||1
1652668580000|2022-05-16 02:36:20|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|9
1652668590000|2022-05-16 02:36:30|29.77|29.61|29.74|29.58|29.77|29.61|29.74|29.58|1
1652668680000|2022-05-16 02:38:00|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|0
1652668690000|2022-05-16 02:38:10|29.74|29.58|29.72|29.56|29.74|29.58|29.69|29.53|1
1652668700000|2022-05-16 02:38:20|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|0
1652668750000|2022-05-16 02:39:10|||||||||1
1652668810000|2022-05-16 02:40:10|29.79|29.63|29.74|29.58|29.79|29.63|29.74|29.58|15
1652668820000|2022-05-16 02:40:20|29.77|29.61|29.74|29.58|29.77|29.61|29.74|29.58|0
1652668840000|2022-05-16 02:40:40|29.77|29.61|29.74|29.58|29.77|29.61|29.74|29.58|0
1652668860000|2022-05-16 02:41:00|29.77|29.61|29.74|29.58|29.79|29.63|29.74|29.58|3
1652668870000|2022-05-16 02:41:10|29.77|29.61|29.74|29.58|29.77|29.61|29.74|29.58|0
1652668980000|2022-05-16 02:43:00|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|3
1652668990000|2022-05-16 02:43:10|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|0
1652669030000|2022-05-16 02:43:50|29.72|29.56|29.72|29.56|29.72|29.56|29.69|29.53|0
1652669040000|2022-05-16 02:44:00|29.74|29.58|29.72|29.56|29.74|29.58|29.72|29.56|0
1652669050000|2022-05-16 02:44:10|29.69|29.53|29.72|29.56|29.72|29.56|29.69|29.53|0
1652669060000|2022-05-16 02:44:20|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|0
1652669090000|2022-05-16 02:44:50|||||||||4
1652669160000|2022-05-16 02:46:00|29.72|29.56|29.74|29.58|29.74|29.58|29.72|29.56|0
1652669230000|2022-05-16 02:47:10|||||||||1
1652669320000|2022-05-16 02:48:40|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|0
1652669330000|2022-05-16 02:48:50|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|0
1652669400000|2022-05-16 02:50:00|||||||||1
1652669510000|2022-05-16 02:51:50|29.75|29.59|29.74|29.58|29.75|29.59|29.74|29.58|0
1652669590000|2022-05-16 02:53:10|29.75|29.59|29.74|29.58|29.75|29.59|29.74|29.58|0
1652669610000|2022-05-16 02:53:30|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|5
1652669620000|2022-05-16 02:53:40|29.74|29.58|29.74|29.58|29.75|29.59|29.74|29.58|0
1652669690000|2022-05-16 02:54:50|||||||||5
1652669790000|2022-05-16 02:56:30|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|36
1652669800000|2022-05-16 02:56:40|29.7|29.54|29.69|29.53|29.7|29.54|29.69|29.53|0
1652669810000|2022-05-16 02:56:50|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|0
1652669820000|2022-05-16 02:57:00|29.72|29.56|29.69|29.53|29.72|29.56|29.69|29.53|2
1652669880000|2022-05-16 02:58:00|29.7|29.54|29.7|29.54|29.7|29.54|29.69|29.53|0
1652669890000|2022-05-16 02:58:10|29.69|29.53|29.7|29.54|29.7|29.54|29.69|29.53|0
1652669900000|2022-05-16 02:58:20|29.69|29.53|29.69|29.53|29.7|29.54|29.69|29.53|0
1652669910000|2022-05-16 02:58:30|29.7|29.54|29.69|29.53|29.7|29.54|29.69|29.53|0
1652669920000|2022-05-16 02:58:40|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|0
1652669940000|2022-05-16 02:59:00|29.69|29.53|29.69|29.53|29.7|29.54|29.69|29.53|0
1652669960000|2022-05-16 02:59:20|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|0
1652669970000|2022-05-16 02:59:30|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|0
1652670180000|2022-05-16 03:03:00|29.64|29.48|29.69|29.53|29.69|29.53|29.64|29.48|2
1652670190000|2022-05-16 03:03:10|29.67|29.51|29.67|29.51|29.67|29.51|29.67|29.51|0
1652670200000|2022-05-16 03:03:20|29.69|29.53|29.67|29.51|29.69|29.53|29.67|29.51|0
1652670210000|2022-05-16 03:03:30|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|0
1652670230000|2022-05-16 03:03:50|29.67|29.51|29.67|29.51|29.67|29.51|29.67|29.51|0
1652670240000|2022-05-16 03:04:00|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|0
1652670420000|2022-05-16 03:07:00|||||||||1
1652670590000|2022-05-16 03:09:50|29.7|29.54|29.69|29.53|29.7|29.54|29.69|29.53|0
1652670640000|2022-05-16 03:10:40|||||||||7
1652670760000|2022-05-16 03:12:40|29.67|29.51|29.67|29.51|29.69|29.53|29.67|29.51|1
1652670800000|2022-05-16 03:13:20|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|0
1652670810000|2022-05-16 03:13:30|29.64|29.48|29.65|29.49|29.65|29.49|29.64|29.48|0
1652670820000|2022-05-16 03:13:40|29.64|29.48|29.65|29.49|29.65|29.49|29.64|29.48|0
1652670850000|2022-05-16 03:14:10|29.69|29.53|29.67|29.51|29.69|29.53|29.65|29.49|1
1652670860000|2022-05-16 03:14:20|29.69|29.53|29.67|29.51|29.69|29.53|29.67|29.51|0
1652670870000|2022-05-16 03:14:30|29.69|29.53|29.67|29.51|29.69|29.53|29.67|29.51|0
1652670890000|2022-05-16 03:14:50|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|0
1652670910000|2022-05-16 03:15:10|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|0
1652670920000|2022-05-16 03:15:20|||||||||12
1652670970000|2022-05-16 03:16:10|29.74|29.58|29.7|29.54|29.74|29.58|29.7|29.54|8
1652671000000|2022-05-16 03:16:40|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|0
1652671010000|2022-05-16 03:16:50|29.7|29.54|29.72|29.56|29.72|29.56|29.7|29.54|0
1652671020000|2022-05-16 03:17:00|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|0
1652671070000|2022-05-16 03:17:50|29.74|29.58|29.7|29.54|29.74|29.58|29.7|29.54|0
1652671140000|2022-05-16 03:19:00|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1652671150000|2022-05-16 03:19:10|29.8|29.64|29.75|29.59|29.8|29.64|29.75|29.59|3
1652671160000|2022-05-16 03:19:20|||||||||2
1652671200000|2022-05-16 03:20:00|29.8|29.64|29.8|29.64|29.8|29.64|29.75|29.59|8
1652671210000|2022-05-16 03:20:10|29.77|29.61|29.8|29.64|29.8|29.64|29.77|29.61|1
1652671220000|2022-05-16 03:20:20|||||||||3
1652671230000|2022-05-16 03:20:30|||||||||12
1652671240000|2022-05-16 03:20:40|29.82|29.66|29.8|29.64|29.82|29.66|29.8|29.64|6
1652671250000|2022-05-16 03:20:50|29.85|29.69|29.85|29.69|29.85|29.69|29.85|29.69|2
1652671260000|2022-05-16 03:21:00|29.82|29.66|29.85|29.69|29.85|29.69|29.82|29.66|1
1652671300000|2022-05-16 03:21:40|29.87|29.71|29.9|29.74|29.9|29.74|29.87|29.71|4
1652671350000|2022-05-16 03:22:30|||||||||1
1652671390000|2022-05-16 03:23:10|29.87|29.71|29.9|29.74|29.9|29.74|29.87|29.71|8
1652671430000|2022-05-16 03:23:50|29.87|29.71|29.9|29.74|29.9|29.74|29.87|29.71|3
1652671440000|2022-05-16 03:24:00|29.87|29.71|29.85|29.69|29.87|29.71|29.85|29.69|0
1652671450000|2022-05-16 03:24:10|29.87|29.71|29.9|29.74|29.9|29.74|29.85|29.69|2
1652671460000|2022-05-16 03:24:20|29.87|29.71|29.9|29.74|29.9|29.74|29.87|29.71|0
1652671470000|2022-05-16 03:24:30|29.87|29.71|29.9|29.74|29.9|29.74|29.85|29.69|0
1652671480000|2022-05-16 03:24:40|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|0
1652671500000|2022-05-16 03:25:00|29.9|29.74|29.85|29.69|29.9|29.74|29.85|29.69|0
1652671510000|2022-05-16 03:25:10|29.87|29.71|29.87|29.71|29.9|29.74|29.87|29.71|0
1652671520000|2022-05-16 03:25:20|29.9|29.74|29.9|29.74|29.9|29.74|29.9|29.74|0
1652671610000|2022-05-16 03:26:50|29.87|29.71|29.85|29.69|29.87|29.71|29.85|29.69|0
1652671670000|2022-05-16 03:27:50|||||||||3
1652671690000|2022-05-16 03:28:10|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|0
1652671700000|2022-05-16 03:28:20|29.84|29.68|29.85|29.69|29.85|29.69|29.82|29.66|2
1652671740000|2022-05-16 03:29:00|29.84|29.68|29.82|29.66|29.84|29.68|29.82|29.66|0
1652671750000|2022-05-16 03:29:10|29.85|29.69|29.85|29.69|29.85|29.69|29.85|29.69|0
1652671810000|2022-05-16 03:30:10|||||||||1
1652671850000|2022-05-16 03:30:50|29.84|29.68|29.8|29.64|29.84|29.68|29.8|29.64|1
1652671860000|2022-05-16 03:31:00|29.82|29.66|29.82|29.66|29.82|29.66|29.8|29.64|0
1652671870000|2022-05-16 03:31:10|29.8|29.64|29.8|29.64|29.82|29.66|29.8|29.64|0
1652671900000|2022-05-16 03:31:40|||||||||1
1652671920000|2022-05-16 03:32:00|29.82|29.66|29.8|29.64|29.82|29.66|29.8|29.64|0
1652671960000|2022-05-16 03:32:40|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|0
1652671970000|2022-05-16 03:32:50|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|0
1652672030000|2022-05-16 03:33:50|29.84|29.68|29.84|29.68|29.84|29.68|29.82|29.66|43
1652672130000|2022-05-16 03:35:30|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|2
1652672140000|2022-05-16 03:35:40|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|0
1652672150000|2022-05-16 03:35:50|29.82|29.66|29.84|29.68|29.84|29.68|29.82|29.66|0
1652672160000|2022-05-16 03:36:00|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|1
1652672170000|2022-05-16 03:36:10|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|0
1652672180000|2022-05-16 03:36:20|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|0
1652672190000|2022-05-16 03:36:30|29.84|29.68|29.84|29.68|29.84|29.68|29.82|29.66|0
1652672280000|2022-05-16 03:38:00|29.82|29.66|29.84|29.68|29.84|29.68|29.82|29.66|0
1652672290000|2022-05-16 03:38:10|29.82|29.66|29.8|29.64|29.82|29.66|29.8|29.64|0
1652672300000|2022-05-16 03:38:20|29.79|29.63|29.8|29.64|29.8|29.64|29.79|29.63|0
1652672310000|2022-05-16 03:38:30|29.79|29.63|29.8|29.64|29.8|29.64|29.79|29.63|0
1652672360000|2022-05-16 03:39:20|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|0
1652672380000|2022-05-16 03:39:40|29.8|29.64|29.79|29.63|29.8|29.64|29.79|29.63|0
1652672390000|2022-05-16 03:39:50|29.8|29.64|29.79|29.63|29.8|29.64|29.79|29.63|0
1652672400000|2022-05-16 03:40:00|29.8|29.64|29.8|29.64|29.8|29.64|29.79|29.63|0
1652672420000|2022-05-16 03:40:20|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|0
1652672430000|2022-05-16 03:40:30|29.8|29.64|29.79|29.63|29.8|29.64|29.79|29.63|0
1652672440000|2022-05-16 03:40:40|29.8|29.64|29.79|29.63|29.8|29.64|29.79|29.63|0
1652672450000|2022-05-16 03:40:50|29.8|29.64|29.79|29.63|29.8|29.64|29.79|29.63|0
1652672460000|2022-05-16 03:41:00|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|0
1652672470000|2022-05-16 03:41:10|29.79|29.63|29.79|29.63|29.8|29.64|29.79|29.63|0
1652672480000|2022-05-16 03:41:20|29.8|29.64|29.79|29.63|29.8|29.64|29.79|29.63|0
1652672490000|2022-05-16 03:41:30|29.8|29.64|29.8|29.64|29.8|29.64|29.79|29.63|0
1652672500000|2022-05-16 03:41:40|29.79|29.63|29.8|29.64|29.8|29.64|29.79|29.63|1
1652672510000|2022-05-16 03:41:50|29.79|29.63|29.79|29.63|29.8|29.64|29.79|29.63|0
1652672520000|2022-05-16 03:42:00|29.8|29.64|29.8|29.64|29.8|29.64|29.79|29.63|0
1652672600000|2022-05-16 03:43:20|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|1
1652672610000|2022-05-16 03:43:30|||||||||2
1652672640000|2022-05-16 03:44:00|||||||||2
1652672660000|2022-05-16 03:44:20|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|5
1652672670000|2022-05-16 03:44:30|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|0
1652672700000|2022-05-16 03:45:00|||||||||1
1652672760000|2022-05-16 03:46:00|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|0
1652672810000|2022-05-16 03:46:50|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|0
1652672830000|2022-05-16 03:47:10|29.77|29.61|29.77|29.61|29.77|29.61|29.75|29.59|4
1652672840000|2022-05-16 03:47:20|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|0
1652672850000|2022-05-16 03:47:30|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1652672860000|2022-05-16 03:47:40|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|0
1652672960000|2022-05-16 03:49:20|29.8|29.64|29.79|29.63|29.8|29.64|29.79|29.63|0
1652672990000|2022-05-16 03:49:50|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|0
1652673000000|2022-05-16 03:50:00|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|0
1652673060000|2022-05-16 03:51:00|||||||||1
1652673070000|2022-05-16 03:51:10|29.77|29.61|29.75|29.59|29.79|29.63|29.75|29.59|1
1652673080000|2022-05-16 03:51:20|29.77|29.61|29.79|29.63|29.79|29.63|29.77|29.61|0
1652673090000|2022-05-16 03:51:30|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1652673100000|2022-05-16 03:51:40|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|0
1652673170000|2022-05-16 03:52:50|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1652673180000|2022-05-16 03:53:00|29.79|29.63|29.77|29.61|29.79|29.63|29.77|29.61|0
1652673190000|2022-05-16 03:53:10|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|0
1652673200000|2022-05-16 03:53:20|29.77|29.61|29.79|29.63|29.79|29.63|29.77|29.61|0
1652673230000|2022-05-16 03:53:50|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1652673240000|2022-05-16 03:54:00|29.79|29.63|29.75|29.59|29.79|29.63|29.75|29.59|0
1652673250000|2022-05-16 03:54:10|29.77|29.61|29.77|29.61|29.79|29.63|29.74|29.58|1
1652673260000|2022-05-16 03:54:20|29.75|29.59|29.79|29.63|29.79|29.63|29.75|29.59|0
1652673270000|2022-05-16 03:54:30|29.77|29.61|29.75|29.59|29.79|29.63|29.75|29.59|0
1652673280000|2022-05-16 03:54:40|29.77|29.61|29.79|29.63|29.79|29.63|29.77|29.61|0
1652673290000|2022-05-16 03:54:50|29.77|29.61|29.77|29.61|29.77|29.61|29.74|29.58|0
1652673310000|2022-05-16 03:55:10|29.75|29.59|29.74|29.58|29.75|29.59|29.74|29.58|0
1652673320000|2022-05-16 03:55:20|29.75|29.59|29.77|29.61|29.79|29.63|29.75|29.59|4
1652673330000|2022-05-16 03:55:30|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|0
1652673390000|2022-05-16 03:56:30|29.77|29.61|29.75|29.59|29.77|29.61|29.75|29.59|0
1652673400000|2022-05-16 03:56:40|29.77|29.61|29.79|29.63|29.79|29.63|29.77|29.61|1
1652673410000|2022-05-16 03:56:50|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1652673430000|2022-05-16 03:57:10|29.79|29.63|29.79|29.63|29.79|29.63|29.77|29.61|0
1652673460000|2022-05-16 03:57:40|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1652673470000|2022-05-16 03:57:50|29.79|29.63|29.75|29.59|29.79|29.63|29.75|29.59|0
1652673480000|2022-05-16 03:58:00|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1652673490000|2022-05-16 03:58:10|29.79|29.63|29.79|29.63|29.79|29.63|29.77|29.61|0
1652673500000|2022-05-16 03:58:20|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|1
1652673510000|2022-05-16 03:58:30|29.79|29.63|29.79|29.63|29.8|29.64|29.79|29.63|1
1652673520000|2022-05-16 03:58:40|29.77|29.61|29.79|29.63|29.79|29.63|29.77|29.61|0
1652673540000|2022-05-16 03:59:00|29.77|29.61|29.75|29.59|29.77|29.61|29.75|29.59|2
1652673570000|2022-05-16 03:59:30|29.77|29.61|29.79|29.63|29.79|29.63|29.77|29.61|0
1652673580000|2022-05-16 03:59:40|29.77|29.61|29.77|29.61|29.79|29.63|29.77|29.61|0
1652673590000|2022-05-16 03:59:50|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|0
1652673600000|2022-05-16 04:00:00|29.77|29.61|29.77|29.61|29.79|29.63|29.75|29.59|1
1652673620000|2022-05-16 04:00:20|29.79|29.63|29.75|29.59|29.79|29.63|29.75|29.59|0
1652673640000|2022-05-16 04:00:40|29.77|29.61|29.75|29.59|29.77|29.61|29.75|29.59|0
1652673650000|2022-05-16 04:00:50|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|1
1652673680000|2022-05-16 04:01:20|||||||||1
1652673700000|2022-05-16 04:01:40|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1652673760000|2022-05-16 04:02:40|||||||||16
1652673850000|2022-05-16 04:04:10|29.74|29.58|29.75|29.59|29.75|29.59|29.74|29.58|0
1652673990000|2022-05-16 04:06:30|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|0
1652674010000|2022-05-16 04:06:50|29.75|29.59|29.74|29.58|29.75|29.59|29.74|29.58|0
1652674020000|2022-05-16 04:07:00|29.75|29.59|29.74|29.58|29.75|29.59|29.74|29.58|0
1652674040000|2022-05-16 04:07:20|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1652674050000|2022-05-16 04:07:30|29.74|29.58|29.75|29.59|29.75|29.59|29.74|29.58|0
1652674060000|2022-05-16 04:07:40|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|0
1652674070000|2022-05-16 04:07:50|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1652674080000|2022-05-16 04:08:00|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|0
1652674090000|2022-05-16 04:08:10|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1652674100000|2022-05-16 04:08:20|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|0
1652674130000|2022-05-16 04:08:50|29.75|29.59|29.74|29.58|29.75|29.59|29.74|29.58|0
1652674150000|2022-05-16 04:09:10|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1652674180000|2022-05-16 04:09:40|29.74|29.58|29.75|29.59|29.75|29.59|29.74|29.58|0
1652674190000|2022-05-16 04:09:50|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|2
1652674200000|2022-05-16 04:10:00|29.75|29.59|29.74|29.58|29.75|29.59|29.74|29.58|0
1652674230000|2022-05-16 04:10:30|||||||||2
1652674250000|2022-05-16 04:10:50|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|2
1652674300000|2022-05-16 04:11:40|29.74|29.58|29.7|29.54|29.74|29.58|29.7|29.54|46
1652674320000|2022-05-16 04:12:00|29.74|29.58|29.75|29.59|29.75|29.59|29.74|29.58|3
1652674330000|2022-05-16 04:12:10|29.74|29.58|29.74|29.58|29.75|29.59|29.74|29.58|0
1652674360000|2022-05-16 04:12:40|29.72|29.56|29.74|29.58|29.74|29.58|29.72|29.56|0
1652674390000|2022-05-16 04:13:10|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1652674440000|2022-05-16 04:14:00|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|0
1652674450000|2022-05-16 04:14:10|29.72|29.56|29.7|29.54|29.72|29.56|29.7|29.54|1
1652674460000|2022-05-16 04:14:20|29.72|29.56|29.74|29.58|29.74|29.58|29.72|29.56|0
1652674470000|2022-05-16 04:14:30|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1652674480000|2022-05-16 04:14:40|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|0
1652674500000|2022-05-16 04:15:00|29.75|29.59|29.74|29.58|29.75|29.59|29.74|29.58|0
1652674510000|2022-05-16 04:15:10|29.75|29.59|29.74|29.58|29.75|29.59|29.74|29.58|0
1652674530000|2022-05-16 04:15:30|29.75|29.59|29.74|29.58|29.75|29.59|29.74|29.58|0
1652674540000|2022-05-16 04:15:40|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1652674590000|2022-05-16 04:16:30|29.74|29.58|29.75|29.59|29.75|29.59|29.74|29.58|0
1652674600000|2022-05-16 04:16:40|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|0
1652674610000|2022-05-16 04:16:50|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1652674720000|2022-05-16 04:18:40|29.74|29.58|29.7|29.54|29.74|29.58|29.7|29.54|2
1652674730000|2022-05-16 04:18:50|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|9
1652674740000|2022-05-16 04:19:00|||||||||2
1652674780000|2022-05-16 04:19:40|29.72|29.56|29.69|29.53|29.72|29.56|29.69|29.53|3
1652674810000|2022-05-16 04:20:10|29.64|29.48|29.69|29.53|29.69|29.53|29.64|29.48|14
1652674820000|2022-05-16 04:20:20|29.67|29.51|29.69|29.53|29.69|29.53|29.64|29.48|1
1652674930000|2022-05-16 04:22:10|||||||||1
1652675010000|2022-05-16 04:23:30|||||||||1
1652675070000|2022-05-16 04:24:30|||||||||3
1652675180000|2022-05-16 04:26:20|||||||||1
1652675360000|2022-05-16 04:29:20|29.64|29.48|29.67|29.51|29.69|29.53|29.64|29.48|13
1652675370000|2022-05-16 04:29:30|29.69|29.53|29.64|29.48|29.69|29.53|29.64|29.48|4
1652675460000|2022-05-16 04:31:00|||||||||1
1652675520000|2022-05-16 04:32:00|29.69|29.53|29.64|29.48|29.69|29.53|29.64|29.48|1
1652675530000|2022-05-16 04:32:10|29.67|29.51|29.69|29.53|29.69|29.53|29.67|29.51|0
1652675680000|2022-05-16 04:34:40|29.67|29.51|29.64|29.48|29.67|29.51|29.64|29.48|0
1652675740000|2022-05-16 04:35:40|29.62|29.46|29.62|29.46|29.64|29.48|29.62|29.46|3
1652675750000|2022-05-16 04:35:50|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|0
1652675760000|2022-05-16 04:36:00|29.62|29.46|29.59|29.43|29.62|29.46|29.59|29.43|5
1652675770000|2022-05-16 04:36:10|29.62|29.46|29.62|29.46|29.64|29.48|29.62|29.46|0
1652675780000|2022-05-16 04:36:20|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|1
1652675810000|2022-05-16 04:36:50|29.62|29.46|29.59|29.43|29.64|29.48|29.59|29.43|0
1652675820000|2022-05-16 04:37:00|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|1
1652675850000|2022-05-16 04:37:30|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|0
1652675860000|2022-05-16 04:37:40|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|0
1652675870000|2022-05-16 04:37:50|29.62|29.46|29.59|29.43|29.64|29.48|29.59|29.43|1
1652675880000|2022-05-16 04:38:00|29.64|29.48|29.62|29.46|29.64|29.48|29.62|29.46|1
1652675890000|2022-05-16 04:38:10|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|0
1652675910000|2022-05-16 04:38:30|29.62|29.46|29.62|29.46|29.62|29.46|29.59|29.43|0
1652675920000|2022-05-16 04:38:40|29.64|29.48|29.59|29.43|29.64|29.48|29.59|29.43|0
1652675940000|2022-05-16 04:39:00|29.62|29.46|29.62|29.46|29.64|29.48|29.62|29.46|3
1652675950000|2022-05-16 04:39:10|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|0
1652676010000|2022-05-16 04:40:10|29.62|29.46|29.62|29.46|29.62|29.46|29.59|29.43|1
1652676020000|2022-05-16 04:40:20|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|0
1652676030000|2022-05-16 04:40:30|29.62|29.46|29.64|29.48|29.64|29.48|29.62|29.46|1
1652676090000|2022-05-16 04:41:30|29.62|29.46|29.62|29.46|29.62|29.46|29.59|29.43|1
1652676100000|2022-05-16 04:41:40|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|0
1652676130000|2022-05-16 04:42:10|29.62|29.46|29.64|29.48|29.64|29.48|29.62|29.46|0
1652676170000|2022-05-16 04:42:50|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|0
1652676180000|2022-05-16 04:43:00|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|0
1652676230000|2022-05-16 04:43:50|||||||||2
1652676280000|2022-05-16 04:44:40|29.65|29.49|29.64|29.48|29.67|29.51|29.64|29.48|4
1652676290000|2022-05-16 04:44:50|29.65|29.49|29.64|29.48|29.65|29.49|29.64|29.48|0
1652676300000|2022-05-16 04:45:00|29.65|29.49|29.64|29.48|29.65|29.49|29.64|29.48|0
1652676310000|2022-05-16 04:45:10|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|0
1652676320000|2022-05-16 04:45:20|29.67|29.51|29.67|29.51|29.67|29.51|29.67|29.51|0
1652676330000|2022-05-16 04:45:30|29.65|29.49|29.65|29.49|29.65|29.49|29.64|29.48|0
1652676380000|2022-05-16 04:46:20|29.69|29.53|29.65|29.49|29.69|29.53|29.65|29.49|1
1652676430000|2022-05-16 04:47:10|29.67|29.51|29.67|29.51|29.67|29.51|29.67|29.51|1
1652676440000|2022-05-16 04:47:20|29.69|29.53|29.67|29.51|29.69|29.53|29.67|29.51|0
1652676450000|2022-05-16 04:47:30|29.69|29.53|29.67|29.51|29.69|29.53|29.67|29.51|0
1652676460000|2022-05-16 04:47:40|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|0
1652676470000|2022-05-16 04:47:50|29.67|29.51|29.67|29.51|29.67|29.51|29.65|29.49|0
1652676480000|2022-05-16 04:48:00|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|0
1652676510000|2022-05-16 04:48:30|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|0
1652676520000|2022-05-16 04:48:40|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|0
1652676530000|2022-05-16 04:48:50|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|0
1652676560000|2022-05-16 04:49:20|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|0
1652676570000|2022-05-16 04:49:30|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|0
1652676720000|2022-05-16 04:52:00|29.62|29.46|29.64|29.48|29.64|29.48|29.62|29.46|0
1652677200000|2022-05-16 05:00:00|29.62|29.46|29.59|29.43|29.62|29.46|29.59|29.43|2
1652677210000|2022-05-16 05:00:10|29.62|29.46|29.62|29.46|29.64|29.48|29.59|29.43|0
1652677220000|2022-05-16 05:00:20|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|0
1652677260000|2022-05-16 05:01:00|29.62|29.46|29.59|29.43|29.62|29.46|29.59|29.43|0
1652677310000|2022-05-16 05:01:50|29.64|29.48|29.59|29.43|29.64|29.48|29.59|29.43|1
1652677400000|2022-05-16 05:03:20|29.64|29.48|29.59|29.43|29.64|29.48|29.59|29.43|1
1652677410000|2022-05-16 05:03:30|29.62|29.46|29.59|29.43|29.64|29.48|29.59|29.43|0
1652677420000|2022-05-16 05:03:40|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|6
1652677430000|2022-05-16 05:03:50|29.59|29.43|29.59|29.43|29.62|29.46|29.59|29.43|0
1652677440000|2022-05-16 05:04:00|29.62|29.46|29.59|29.43|29.62|29.46|29.59|29.43|0
1652677470000|2022-05-16 05:04:30|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|0
1652677480000|2022-05-16 05:04:40|29.64|29.48|29.64|29.48|29.64|29.48|29.62|29.46|0
1652677510000|2022-05-16 05:05:10|29.65|29.49|29.64|29.48|29.65|29.49|29.64|29.48|0
1652677540000|2022-05-16 05:05:40|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|0
1652677550000|2022-05-16 05:05:50|29.67|29.51|29.67|29.51|29.67|29.51|29.67|29.51|2
1652677560000|2022-05-16 05:06:00|29.65|29.49|29.65|29.49|29.67|29.51|29.65|29.49|1
1652677580000|2022-05-16 05:06:20|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|0
1652677590000|2022-05-16 05:06:30|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|0
1652677600000|2022-05-16 05:06:40|29.64|29.48|29.65|29.49|29.65|29.49|29.64|29.48|0
1652677630000|2022-05-16 05:07:10|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|0
1652677690000|2022-05-16 05:08:10|29.62|29.46|29.64|29.48|29.64|29.48|29.62|29.46|1
1652677720000|2022-05-16 05:08:40|29.62|29.46|29.64|29.48|29.64|29.48|29.62|29.46|0
1652677740000|2022-05-16 05:09:00|29.62|29.46|29.59|29.43|29.62|29.46|29.59|29.43|0
1652677750000|2022-05-16 05:09:10|29.6|29.44|29.64|29.48|29.64|29.48|29.59|29.43|3
1652677800000|2022-05-16 05:10:00|29.62|29.46|29.59|29.43|29.64|29.48|29.59|29.43|0
1652677820000|2022-05-16 05:10:20|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|0
1652677830000|2022-05-16 05:10:30|29.62|29.46|29.64|29.48|29.64|29.48|29.62|29.46|0
1652677860000|2022-05-16 05:11:00|29.62|29.46|29.64|29.48|29.64|29.48|29.62|29.46|1
1652677870000|2022-05-16 05:11:10|29.62|29.46|29.59|29.43|29.64|29.48|29.59|29.43|0
1652677900000|2022-05-16 05:11:40|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|10
1652677910000|2022-05-16 05:11:50|29.59|29.43|29.59|29.43|29.59|29.43|29.57|29.41|0
1652677920000|2022-05-16 05:12:00|29.57|29.41|29.54|29.38|29.59|29.43|29.54|29.38|1
1652677950000|2022-05-16 05:12:30|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|3
1652677960000|2022-05-16 05:12:40|29.59|29.43|29.57|29.41|29.59|29.43|29.57|29.41|0
1652677970000|2022-05-16 05:12:50|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|0
1652677980000|2022-05-16 05:13:00|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|1
1652678000000|2022-05-16 05:13:20|29.57|29.41|29.59|29.43|29.59|29.43|29.57|29.41|0
1652678010000|2022-05-16 05:13:30|29.57|29.41|29.59|29.43|29.59|29.43|29.57|29.41|1
1652678020000|2022-05-16 05:13:40|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|0
1652678030000|2022-05-16 05:13:50|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|1
1652678080000|2022-05-16 05:14:40|29.62|29.46|29.59|29.43|29.62|29.46|29.59|29.43|2
1652678090000|2022-05-16 05:14:50|29.62|29.46|29.59|29.43|29.62|29.46|29.59|29.43|0
1652678120000|2022-05-16 05:15:20|29.62|29.46|29.59|29.43|29.62|29.46|29.59|29.43|0
1652678130000|2022-05-16 05:15:30|29.62|29.46|29.64|29.48|29.64|29.48|29.62|29.46|0
1652678140000|2022-05-16 05:15:40|29.62|29.46|29.62|29.46|29.64|29.48|29.59|29.43|0
1652678150000|2022-05-16 05:15:50|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|0
1652678170000|2022-05-16 05:16:10|29.64|29.48|29.64|29.48|29.64|29.48|29.62|29.46|2
1652678180000|2022-05-16 05:16:20|29.62|29.46|29.64|29.48|29.64|29.48|29.62|29.46|0
1652678210000|2022-05-16 05:16:50|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|0
1652678220000|2022-05-16 05:17:00|29.64|29.48|29.62|29.46|29.64|29.48|29.62|29.46|0
1652678230000|2022-05-16 05:17:10|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|1
1652678250000|2022-05-16 05:17:30|29.62|29.46|29.64|29.48|29.64|29.48|29.62|29.46|0
1652678270000|2022-05-16 05:17:50|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|2
1652678280000|2022-05-16 05:18:00|29.62|29.46|29.62|29.46|29.64|29.48|29.62|29.46|0
1652678290000|2022-05-16 05:18:10|29.59|29.43|29.62|29.46|29.64|29.48|29.59|29.43|0
1652678300000|2022-05-16 05:18:20|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|0
1652678440000|2022-05-16 05:20:40|29.62|29.46|29.64|29.48|29.64|29.48|29.62|29.46|0
1652678450000|2022-05-16 05:20:50|29.62|29.46|29.64|29.48|29.64|29.48|29.62|29.46|0
1652678490000|2022-05-16 05:21:30|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|0
1652678510000|2022-05-16 05:21:50|29.64|29.48|29.64|29.48|29.65|29.49|29.64|29.48|0
1652678530000|2022-05-16 05:22:10|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|0
1652678610000|2022-05-16 05:23:30|29.64|29.48|29.65|29.49|29.65|29.49|29.64|29.48|0
1652678760000|2022-05-16 05:26:00|||||||||1
1652678900000|2022-05-16 05:28:20|29.64|29.48|29.62|29.46|29.64|29.48|29.6|29.44|3
1652678910000|2022-05-16 05:28:30|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|0
1652678930000|2022-05-16 05:28:50|29.65|29.49|29.64|29.48|29.65|29.49|29.64|29.48|0
1652678960000|2022-05-16 05:29:20|29.65|29.49|29.65|29.49|29.65|29.49|29.64|29.48|0
1652678970000|2022-05-16 05:29:30|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|0
1652678990000|2022-05-16 05:29:50|29.65|29.49|29.64|29.48|29.65|29.49|29.64|29.48|0
1652679010000|2022-05-16 05:30:10|29.65|29.49|29.64|29.48|29.65|29.49|29.64|29.48|0
1652679020000|2022-05-16 05:30:20|29.65|29.49|29.64|29.48|29.65|29.49|29.64|29.48|0
1652679040000|2022-05-16 05:30:40|29.62|29.46|29.64|29.48|29.64|29.48|29.62|29.46|1
1652679050000|2022-05-16 05:30:50|29.62|29.46|29.64|29.48|29.64|29.48|29.62|29.46|0
1652679060000|2022-05-16 05:31:00|29.6|29.44|29.6|29.44|29.6|29.44|29.6|29.44|0
1652679080000|2022-05-16 05:31:20|29.62|29.46|29.62|29.46|29.62|29.46|29.6|29.44|2
1652679090000|2022-05-16 05:31:30|29.6|29.44|29.6|29.44|29.6|29.44|29.6|29.44|0
1652679100000|2022-05-16 05:31:40|29.62|29.46|29.6|29.44|29.62|29.46|29.6|29.44|0
1652679120000|2022-05-16 05:32:00|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|0
1652679130000|2022-05-16 05:32:10|29.6|29.44|29.6|29.44|29.6|29.44|29.6|29.44|0
1652679150000|2022-05-16 05:32:30|29.62|29.46|29.6|29.44|29.62|29.46|29.6|29.44|0
1652679250000|2022-05-16 05:34:10|29.62|29.46|29.65|29.49|29.65|29.49|29.62|29.46|0
1652679270000|2022-05-16 05:34:30|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|0
1652679280000|2022-05-16 05:34:40|29.6|29.44|29.62|29.46|29.62|29.46|29.6|29.44|0
1652679290000|2022-05-16 05:34:50|29.64|29.48|29.65|29.49|29.65|29.49|29.64|29.48|0
1652679310000|2022-05-16 05:35:10|29.62|29.46|29.6|29.44|29.62|29.46|29.6|29.44|0
1652679370000|2022-05-16 05:36:10|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|0
1652679390000|2022-05-16 05:36:30|29.6|29.44|29.6|29.44|29.6|29.44|29.6|29.44|0
1652679480000|2022-05-16 05:38:00|||||||||2
1652679490000|2022-05-16 05:38:10|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|0
1652679500000|2022-05-16 05:38:20|29.6|29.44|29.59|29.43|29.6|29.44|29.59|29.43|0
1652679510000|2022-05-16 05:38:30|29.6|29.44|29.59|29.43|29.6|29.44|29.59|29.43|0
1652679540000|2022-05-16 05:39:00|29.57|29.41|29.59|29.43|29.59|29.43|29.57|29.41|1
1652679550000|2022-05-16 05:39:10|29.57|29.41|29.57|29.41|29.59|29.43|29.55|29.39|3
1652679560000|2022-05-16 05:39:20|29.55|29.39|29.59|29.43|29.59|29.43|29.55|29.39|0
1652679610000|2022-05-16 05:40:10|29.57|29.41|29.57|29.41|29.57|29.41|29.55|29.39|1
1652679630000|2022-05-16 05:40:30|29.55|29.39|29.55|29.39|29.57|29.41|29.54|29.38|3
1652679650000|2022-05-16 05:40:50|29.57|29.41|29.54|29.38|29.57|29.41|29.54|29.38|0
1652679660000|2022-05-16 05:41:00|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|0
1652679670000|2022-05-16 05:41:10|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|0
1652679680000|2022-05-16 05:41:20|29.59|29.43|29.59|29.43|29.6|29.44|29.59|29.43|0
1652679690000|2022-05-16 05:41:30|29.6|29.44|29.6|29.44|29.6|29.44|29.6|29.44|0
1652679720000|2022-05-16 05:42:00|29.59|29.43|29.6|29.44|29.6|29.44|29.59|29.43|0
1652679740000|2022-05-16 05:42:20|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|0
1652679750000|2022-05-16 05:42:30|29.6|29.44|29.59|29.43|29.6|29.44|29.59|29.43|0
1652679770000|2022-05-16 05:42:50|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|0
1652679780000|2022-05-16 05:43:00|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|0
1652679840000|2022-05-16 05:44:00|29.54|29.38|29.55|29.39|29.55|29.39|29.54|29.38|0
1652679860000|2022-05-16 05:44:20|29.54|29.38|29.55|29.39|29.55|29.39|29.54|29.38|0
1652679880000|2022-05-16 05:44:40|||||||||1
1652679890000|2022-05-16 05:44:50|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|0
1652679900000|2022-05-16 05:45:00|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|0
1652680080000|2022-05-16 05:48:00|29.54|29.38|29.55|29.39|29.55|29.39|29.54|29.38|0
1652680130000|2022-05-16 05:48:50|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|3
1652680210000|2022-05-16 05:50:10|29.6|29.44|29.6|29.44|29.6|29.44|29.6|29.44|0
1652680220000|2022-05-16 05:50:20|29.59|29.43|29.6|29.44|29.6|29.44|29.59|29.43|0
1652680230000|2022-05-16 05:50:30|29.59|29.43|29.6|29.44|29.6|29.44|29.59|29.43|0
1652680340000|2022-05-16 05:52:20|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|1
1652680370000|2022-05-16 05:52:50|29.6|29.44|29.6|29.44|29.6|29.44|29.6|29.44|3
1652680580000|2022-05-16 05:56:20|||||||||1
1652680620000|2022-05-16 05:57:00|29.59|29.43|29.6|29.44|29.6|29.44|29.59|29.43|0
1652680700000|2022-05-16 05:58:20|||||||||1
1652680760000|2022-05-16 05:59:20|||||||||1
1652680780000|2022-05-16 05:59:40|||||||||2
1652680800000|2022-05-16 06:00:00|29.57|29.41|29.55|29.39|29.59|29.43|29.55|29.39|28
1652680810000|2022-05-16 06:00:10|29.59|29.43|29.6|29.44|29.6|29.44|29.57|29.41|9
1652680830000|2022-05-16 06:00:30|29.59|29.43|29.55|29.39|29.59|29.43|29.55|29.39|0
1652680840000|2022-05-16 06:00:40|29.57|29.41|29.6|29.44|29.6|29.44|29.57|29.41|0
1652680880000|2022-05-16 06:01:20|29.62|29.46|29.6|29.44|29.62|29.46|29.6|29.44|2
1652680940000|2022-05-16 06:02:20|29.62|29.46|29.6|29.44|29.65|29.49|29.6|29.44|1
1652681000000|2022-05-16 06:03:20|29.62|29.46|29.62|29.46|29.65|29.49|29.62|29.46|0
1652681010000|2022-05-16 06:03:30|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|0
1652681020000|2022-05-16 06:03:40|29.62|29.46|29.6|29.44|29.65|29.49|29.6|29.44|1
1652681030000|2022-05-16 06:03:50|29.62|29.46|29.62|29.46|29.65|29.49|29.62|29.46|0
1652681040000|2022-05-16 06:04:00|29.6|29.44|29.6|29.44|29.6|29.44|29.6|29.44|0
1652681070000|2022-05-16 06:04:30|29.65|29.49|29.65|29.49|29.65|29.49|29.62|29.46|1
1652681090000|2022-05-16 06:04:50|29.7|29.54|29.67|29.51|29.7|29.54|29.65|29.49|4
1652681100000|2022-05-16 06:05:00|29.65|29.49|29.7|29.54|29.7|29.54|29.65|29.49|0
1652681200000|2022-05-16 06:06:40|29.67|29.51|29.65|29.49|29.7|29.54|29.65|29.49|0
1652681210000|2022-05-16 06:06:50|29.67|29.51|29.67|29.51|29.7|29.54|29.65|29.49|1
1652681220000|2022-05-16 06:07:00|29.65|29.49|29.7|29.54|29.7|29.54|29.65|29.49|0
1652681250000|2022-05-16 06:07:30|29.67|29.51|29.65|29.49|29.67|29.51|29.65|29.49|0
1652681260000|2022-05-16 06:07:40|||||||||1
1652681270000|2022-05-16 06:07:50|||||||||1
1652681310000|2022-05-16 06:08:30|29.67|29.51|29.7|29.54|29.7|29.54|29.65|29.49|2
1652681320000|2022-05-16 06:08:40|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|4
1652681340000|2022-05-16 06:09:00|29.67|29.51|29.7|29.54|29.7|29.54|29.67|29.51|0
1652681410000|2022-05-16 06:10:10|29.72|29.56|29.75|29.59|29.75|29.59|29.72|29.56|4
1652681420000|2022-05-16 06:10:20|29.72|29.56|29.75|29.59|29.75|29.59|29.7|29.54|0
1652681510000|2022-05-16 06:11:50|29.8|29.64|29.75|29.59|29.8|29.64|29.75|29.59|57
1652681540000|2022-05-16 06:12:20|29.77|29.61|29.8|29.64|29.8|29.64|29.77|29.61|3
1652681570000|2022-05-16 06:12:50|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1652681580000|2022-05-16 06:13:00|29.75|29.59|29.8|29.64|29.8|29.64|29.75|29.59|0
1652681610000|2022-05-16 06:13:30|||||||||5
1652681620000|2022-05-16 06:13:40|||||||||2
1652681660000|2022-05-16 06:14:20|29.77|29.61|29.77|29.61|29.77|29.61|29.75|29.59|1
1652681670000|2022-05-16 06:14:30|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|1
1652681680000|2022-05-16 06:14:40|29.77|29.61|29.75|29.59|29.8|29.64|29.75|29.59|0
1652681690000|2022-05-16 06:14:50|||||||||1
1652681730000|2022-05-16 06:15:30|29.77|29.61|29.75|29.59|29.77|29.61|29.75|29.59|0
1652681740000|2022-05-16 06:15:40|29.77|29.61|29.75|29.59|29.77|29.61|29.75|29.59|0
1652681770000|2022-05-16 06:16:10|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1652681780000|2022-05-16 06:16:20|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1652681800000|2022-05-16 06:16:40|29.77|29.61|29.75|29.59|29.77|29.61|29.75|29.59|1
1652681810000|2022-05-16 06:16:50|29.77|29.61|29.8|29.64|29.8|29.64|29.77|29.61|0
1652681820000|2022-05-16 06:17:00|29.77|29.61|29.75|29.59|29.77|29.61|29.75|29.59|0
1652681870000|2022-05-16 06:17:50|29.7|29.54|29.72|29.56|29.72|29.56|29.7|29.54|1
1652681880000|2022-05-16 06:18:00|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|0
1652681890000|2022-05-16 06:18:10|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|1
1652681950000|2022-05-16 06:19:10|||||||||2
1652681990000|2022-05-16 06:19:50|29.8|29.64|29.77|29.61|29.8|29.64|29.77|29.61|1
1652682000000|2022-05-16 06:20:00|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1652682030000|2022-05-16 06:20:30|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1652682040000|2022-05-16 06:20:40|29.75|29.59|29.77|29.61|29.8|29.64|29.75|29.59|1
1652682050000|2022-05-16 06:20:50|29.75|29.59|29.77|29.61|29.77|29.61|29.75|29.59|0
1652682060000|2022-05-16 06:21:00|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1652682110000|2022-05-16 06:21:50|||||||||1
1652682180000|2022-05-16 06:23:00|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|1
1652682190000|2022-05-16 06:23:10|29.75|29.59|29.75|29.59|29.77|29.61|29.75|29.59|1
1652682200000|2022-05-16 06:23:20|29.77|29.61|29.77|29.61|29.77|29.61|29.75|29.59|10
1652682210000|2022-05-16 06:23:30|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1652682220000|2022-05-16 06:23:40|29.77|29.61|29.75|29.59|29.77|29.61|29.75|29.59|0
1652682260000|2022-05-16 06:24:20|29.77|29.61|29.75|29.59|29.8|29.64|29.75|29.59|2
1652682270000|2022-05-16 06:24:30|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1652682280000|2022-05-16 06:24:40|29.8|29.64|29.77|29.61|29.8|29.64|29.75|29.59|1
1652682290000|2022-05-16 06:24:50|29.75|29.59|29.8|29.64|29.8|29.64|29.75|29.59|0
1652682340000|2022-05-16 06:25:40|29.77|29.61|29.75|29.59|29.77|29.61|29.75|29.59|0
1652682350000|2022-05-16 06:25:50|29.77|29.61|29.75|29.59|29.77|29.61|29.75|29.59|0
1652682430000|2022-05-16 06:27:10|||||||||1
1652682600000|2022-05-16 06:30:00|29.77|29.61|29.75|29.59|29.8|29.64|29.75|29.59|1
1652682690000|2022-05-16 06:31:30|||||||||2
1652682710000|2022-05-16 06:31:50|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|3
1652682720000|2022-05-16 06:32:00|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|1
1652682740000|2022-05-16 06:32:20|29.75|29.59|29.72|29.56|29.75|29.59|29.72|29.56|1
1652682750000|2022-05-16 06:32:30|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1652682760000|2022-05-16 06:32:40|29.72|29.56|29.75|29.59|29.75|29.59|29.72|29.56|0
1652682860000|2022-05-16 06:34:20|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|10
1652682870000|2022-05-16 06:34:30|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|1
1652682880000|2022-05-16 06:34:40|||||||||1
1652682920000|2022-05-16 06:35:20|||||||||11
1652683060000|2022-05-16 06:37:40|29.72|29.56|29.75|29.59|29.75|29.59|29.72|29.56|0
1652683070000|2022-05-16 06:37:50|||||||||1
1652683190000|2022-05-16 06:39:50|29.72|29.56|29.75|29.59|29.75|29.59|29.72|29.56|2
1652683200000|2022-05-16 06:40:00|29.7|29.54|29.75|29.59|29.75|29.59|29.7|29.54|7
1652683210000|2022-05-16 06:40:10|29.7|29.54|29.75|29.59|29.75|29.59|29.7|29.54|2
1652683220000|2022-05-16 06:40:20|29.72|29.56|29.75|29.59|29.75|29.59|29.72|29.56|0
1652683240000|2022-05-16 06:40:40|||||||||2
1652683300000|2022-05-16 06:41:40|||||||||1
1652683330000|2022-05-16 06:42:10|29.77|29.61|29.75|29.59|29.8|29.64|29.75|29.59|5
1652683340000|2022-05-16 06:42:20|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1652683350000|2022-05-16 06:42:30|29.8|29.64|29.75|29.59|29.8|29.64|29.75|29.59|1
1652683380000|2022-05-16 06:43:00|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|7
1652683390000|2022-05-16 06:43:10|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1652683400000|2022-05-16 06:43:20|||||||||1
1652683440000|2022-05-16 06:44:00|29.77|29.61|29.77|29.61|29.77|29.61|29.75|29.59|6
1652683450000|2022-05-16 06:44:10|29.8|29.64|29.77|29.61|29.8|29.64|29.77|29.61|4
1652683460000|2022-05-16 06:44:20|29.8|29.64|29.77|29.61|29.8|29.64|29.77|29.61|0
1652683470000|2022-05-16 06:44:30|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1652683480000|2022-05-16 06:44:40|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1652683490000|2022-05-16 06:44:50|29.8|29.64|29.77|29.61|29.8|29.64|29.77|29.61|0
1652683500000|2022-05-16 06:45:00|29.8|29.64|29.75|29.59|29.8|29.64|29.75|29.59|1
1652683510000|2022-05-16 06:45:10|29.77|29.61|29.8|29.64|29.8|29.64|29.77|29.61|0
1652683520000|2022-05-16 06:45:20|29.77|29.61|29.77|29.61|29.8|29.64|29.77|29.61|2
1652683530000|2022-05-16 06:45:30|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1652683590000|2022-05-16 06:46:30|29.72|29.56|29.72|29.56|29.75|29.59|29.72|29.56|2
1652683600000|2022-05-16 06:46:40|29.75|29.59|29.75|29.59|29.75|29.59|29.72|29.56|0
1652683670000|2022-05-16 06:47:50|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|1
1652683680000|2022-05-16 06:48:00|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|1
1652683720000|2022-05-16 06:48:40|29.72|29.56|29.72|29.56|29.72|29.56|29.7|29.54|0
1652683730000|2022-05-16 06:48:50|29.75|29.59|29.72|29.56|29.75|29.59|29.72|29.56|0
1652683740000|2022-05-16 06:49:00|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|0
1652683760000|2022-05-16 06:49:20|29.72|29.56|29.7|29.54|29.75|29.59|29.7|29.54|0
1652683800000|2022-05-16 06:50:00|29.72|29.56|29.7|29.54|29.72|29.56|29.7|29.54|0
1652683810000|2022-05-16 06:50:10|29.72|29.56|29.7|29.54|29.72|29.56|29.7|29.54|0
1652683820000|2022-05-16 06:50:20|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|0
1652683830000|2022-05-16 06:50:30|29.7|29.54|29.72|29.56|29.72|29.56|29.7|29.54|0
1652683840000|2022-05-16 06:50:40|29.75|29.59|29.72|29.56|29.75|29.59|29.72|29.56|0
1652683850000|2022-05-16 06:50:50|29.75|29.59|29.72|29.56|29.75|29.59|29.72|29.56|8
1652683860000|2022-05-16 06:51:00|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|0
1652683930000|2022-05-16 06:52:10|||||||||8
1652683940000|2022-05-16 06:52:20|||||||||1
1652683950000|2022-05-16 06:52:30|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|3
1652683970000|2022-05-16 06:52:50|29.72|29.56|29.75|29.59|29.75|29.59|29.72|29.56|6
1652683980000|2022-05-16 06:53:00|29.72|29.56|29.7|29.54|29.75|29.59|29.7|29.54|0
1652683990000|2022-05-16 06:53:10|29.72|29.56|29.75|29.59|29.75|29.59|29.72|29.56|1
1652684020000|2022-05-16 06:53:40|29.72|29.56|29.7|29.54|29.72|29.56|29.7|29.54|1
1652684030000|2022-05-16 06:53:50|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|0
1652684040000|2022-05-16 06:54:00|29.75|29.59|29.72|29.56|29.75|29.59|29.72|29.56|0
1652684050000|2022-05-16 06:54:10|29.75|29.59|29.75|29.59|29.75|29.59|29.72|29.56|0
1652684080000|2022-05-16 06:54:40|29.72|29.56|29.75|29.59|29.75|29.59|29.72|29.56|0
1652684100000|2022-05-16 06:55:00|29.72|29.56|29.7|29.54|29.72|29.56|29.7|29.54|0
1652684110000|2022-05-16 06:55:10|||||||||3
1652684120000|2022-05-16 06:55:20|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|2
1652684130000|2022-05-16 06:55:30|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1652684140000|2022-05-16 06:55:40|29.72|29.56|29.75|29.59|29.75|29.59|29.72|29.56|13
1652684150000|2022-05-16 06:55:50|29.72|29.56|29.75|29.59|29.75|29.59|29.72|29.56|3
1652684180000|2022-05-16 06:56:20|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|0
1652684190000|2022-05-16 06:56:30|29.75|29.59|29.72|29.56|29.75|29.59|29.72|29.56|0
1652684200000|2022-05-16 06:56:40|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|25
1652684210000|2022-05-16 06:56:50|29.72|29.56|29.7|29.54|29.72|29.56|29.7|29.54|2
1652684220000|2022-05-16 06:57:00|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|0
1652684230000|2022-05-16 06:57:10|29.7|29.54|29.72|29.56|29.75|29.59|29.7|29.54|0
1652684240000|2022-05-16 06:57:20|29.7|29.54|29.7|29.54|29.72|29.56|29.7|29.54|0
1652684260000|2022-05-16 06:57:40|29.75|29.59|29.72|29.56|29.75|29.59|29.72|29.56|0
1652684270000|2022-05-16 06:57:50|29.75|29.59|29.75|29.59|29.75|29.59|29.72|29.56|1
1652684280000|2022-05-16 06:58:00|29.72|29.56|29.7|29.54|29.72|29.56|29.7|29.54|0
1652684290000|2022-05-16 06:58:10|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|2
1652684370000|2022-05-16 06:59:30|29.72|29.56|29.72|29.56|29.75|29.59|29.72|29.56|0
1652684380000|2022-05-16 06:59:40|29.7|29.54|29.72|29.56|29.72|29.56|29.7|29.54|0
1652684390000|2022-05-16 06:59:50|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|1
1652684400000|2022-05-16 07:00:00|29.72|29.56|29.75|29.59|29.75|29.59|29.72|29.56|4
1652684440000|2022-05-16 07:00:40|29.72|29.56|29.7|29.54|29.72|29.56|29.7|29.54|4
1652684450000|2022-05-16 07:00:50|||||||||1
1652684470000|2022-05-16 07:01:10|||||||||11
1652684490000|2022-05-16 07:01:30|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|10
1652684500000|2022-05-16 07:01:40|29.7|29.54|29.75|29.59|29.75|29.59|29.7|29.54|27
1652684510000|2022-05-16 07:01:50|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|20
1652684520000|2022-05-16 07:02:00|29.69|29.53|29.69|29.53|29.7|29.54|29.69|29.53|3
1652684550000|2022-05-16 07:02:30|29.67|29.51|29.69|29.53|29.69|29.53|29.65|29.49|7
1652684560000|2022-05-16 07:02:40|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|0
1652684570000|2022-05-16 07:02:50|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|0
1652684580000|2022-05-16 07:03:00|29.7|29.54|29.69|29.53|29.7|29.54|29.69|29.53|1
1652684600000|2022-05-16 07:03:20|29.67|29.51|29.69|29.53|29.69|29.53|29.67|29.51|5
1652684620000|2022-05-16 07:03:40|29.67|29.51|29.69|29.53|29.69|29.53|29.67|29.51|1
1652684630000|2022-05-16 07:03:50|29.67|29.51|29.65|29.49|29.67|29.51|29.65|29.49|1
1652684640000|2022-05-16 07:04:00|29.67|29.51|29.67|29.51|29.67|29.51|29.65|29.49|2
1652684650000|2022-05-16 07:04:10|29.69|29.53|29.67|29.51|29.69|29.53|29.64|29.48|3
1652684660000|2022-05-16 07:04:20|29.64|29.48|29.64|29.48|29.67|29.51|29.64|29.48|1
1652684680000|2022-05-16 07:04:40|29.65|29.49|29.64|29.48|29.65|29.49|29.64|29.48|0
1652684690000|2022-05-16 07:04:50|||||||||1
1652684710000|2022-05-16 07:05:10|||||||||5
1652684730000|2022-05-16 07:05:30|29.65|29.49|29.65|29.49|29.65|29.49|29.64|29.48|3
1652684740000|2022-05-16 07:05:40|29.67|29.51|29.67|29.51|29.67|29.51|29.65|29.49|2
1652684750000|2022-05-16 07:05:50|29.65|29.49|29.65|29.49|29.67|29.51|29.64|29.48|0
1652684760000|2022-05-16 07:06:00|29.64|29.48|29.69|29.53|29.69|29.53|29.64|29.48|48
1652684770000|2022-05-16 07:06:10|||||||||2
1652684800000|2022-05-16 07:06:40|29.7|29.54|29.7|29.54|29.7|29.54|29.69|29.53|2
1652684820000|2022-05-16 07:07:00|29.69|29.53|29.7|29.54|29.7|29.54|29.69|29.53|56
1652684840000|2022-05-16 07:07:20|29.72|29.56|29.75|29.59|29.75|29.59|29.72|29.56|4
1652684860000|2022-05-16 07:07:40|||||||||6
1652684870000|2022-05-16 07:07:50|29.72|29.56|29.7|29.54|29.72|29.56|29.7|29.54|1
1652684880000|2022-05-16 07:08:00|29.72|29.56|29.75|29.59|29.75|29.59|29.7|29.54|21
1652684890000|2022-05-16 07:08:10|||||||||1
1652684900000|2022-05-16 07:08:20|29.74|29.58|29.74|29.58|29.74|29.58|29.72|29.56|11
1652684910000|2022-05-16 07:08:30|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|2
1652684960000|2022-05-16 07:09:20|||||||||1
1652684970000|2022-05-16 07:09:30|||||||||3
1652684980000|2022-05-16 07:09:40|||||||||1
1652684990000|2022-05-16 07:09:50|29.72|29.56|29.7|29.54|29.75|29.59|29.7|29.54|5
1652685000000|2022-05-16 07:10:00|29.75|29.59|29.7|29.54|29.75|29.59|29.7|29.54|3
1652685020000|2022-05-16 07:10:20|29.75|29.59|29.72|29.56|29.75|29.59|29.72|29.56|10
1652685030000|2022-05-16 07:10:30|29.7|29.54|29.72|29.56|29.75|29.59|29.7|29.54|0
1652685040000|2022-05-16 07:10:40|29.75|29.59|29.75|29.59|29.8|29.64|29.75|29.59|12
1652685050000|2022-05-16 07:10:50|29.77|29.61|29.8|29.64|29.8|29.64|29.77|29.61|0
1652685060000|2022-05-16 07:11:00|||||||||1
1652685070000|2022-05-16 07:11:10|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|2
1652685080000|2022-05-16 07:11:20|29.75|29.59|29.8|29.64|29.8|29.64|29.75|29.59|0
1652685090000|2022-05-16 07:11:30|29.77|29.61|29.75|29.59|29.8|29.64|29.75|29.59|1
1652685100000|2022-05-16 07:11:40|29.77|29.61|29.8|29.64|29.8|29.64|29.75|29.59|0
1652685110000|2022-05-16 07:11:50|29.77|29.61|29.8|29.64|29.8|29.64|29.77|29.61|0
1652685120000|2022-05-16 07:12:00|||||||||1
1652685130000|2022-05-16 07:12:10|||||||||4
1652685140000|2022-05-16 07:12:20|||||||||5
1652685160000|2022-05-16 07:12:40|29.75|29.59|29.75|29.59|29.77|29.61|29.75|29.59|1
1652685170000|2022-05-16 07:12:50|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|4
1652685190000|2022-05-16 07:13:10|||||||||1
1652685200000|2022-05-16 07:13:20|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|1
1652685210000|2022-05-16 07:13:30|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|1
1652685240000|2022-05-16 07:14:00|||||||||2
1652685250000|2022-05-16 07:14:10|||||||||1
1652685260000|2022-05-16 07:14:20|||||||||3
1652685300000|2022-05-16 07:15:00|29.77|29.61|29.8|29.64|29.8|29.64|29.77|29.61|11
1652685310000|2022-05-16 07:15:10|||||||||6
1652685320000|2022-05-16 07:15:20|||||||||2
1652685350000|2022-05-16 07:15:50|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1652685360000|2022-05-16 07:16:00|29.75|29.59|29.75|29.59|29.77|29.61|29.75|29.59|0
1652685410000|2022-05-16 07:16:50|29.77|29.61|29.8|29.64|29.8|29.64|29.75|29.59|6
1652685420000|2022-05-16 07:17:00|29.77|29.61|29.77|29.61|29.77|29.61|29.75|29.59|0
1652685430000|2022-05-16 07:17:10|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|0
1652685450000|2022-05-16 07:17:30|||||||||5
1652685480000|2022-05-16 07:18:00|||||||||7
1652685500000|2022-05-16 07:18:20|||||||||2
1652685530000|2022-05-16 07:18:50|||||||||1
1652685540000|2022-05-16 07:19:00|29.82|29.66|29.82|29.66|29.85|29.69|29.8|29.64|16
1652685550000|2022-05-16 07:19:10|29.85|29.69|29.82|29.66|29.85|29.69|29.82|29.66|3
1652685560000|2022-05-16 07:19:20|29.85|29.69|29.8|29.64|29.85|29.69|29.8|29.64|2
1652685570000|2022-05-16 07:19:30|29.82|29.66|29.85|29.69|29.85|29.69|29.82|29.66|0
1652685640000|2022-05-16 07:20:40|29.8|29.64|29.85|29.69|29.85|29.69|29.8|29.64|10
1652685650000|2022-05-16 07:20:50|||||||||2
1652685690000|2022-05-16 07:21:30|||||||||19
1652685710000|2022-05-16 07:21:50|||||||||1
1652685750000|2022-05-16 07:22:30|29.87|29.71|29.9|29.74|29.9|29.74|29.85|29.69|4
1652685760000|2022-05-16 07:22:40|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|2
1652685770000|2022-05-16 07:22:50|29.9|29.74|29.9|29.74|29.9|29.74|29.87|29.71|7
1652685780000|2022-05-16 07:23:00|29.87|29.71|29.85|29.69|29.9|29.74|29.85|29.69|10
1652685790000|2022-05-16 07:23:10|||||||||4
1652685810000|2022-05-16 07:23:30|||||||||1
1652685830000|2022-05-16 07:23:50|29.87|29.71|29.85|29.69|29.9|29.74|29.85|29.69|19
1652685840000|2022-05-16 07:24:00|||||||||7
1652685850000|2022-05-16 07:24:10|||||||||1
1652685860000|2022-05-16 07:24:20|29.82|29.66|29.8|29.64|29.85|29.69|29.8|29.64|4
1652685880000|2022-05-16 07:24:40|29.85|29.69|29.8|29.64|29.85|29.69|29.8|29.64|18
1652685890000|2022-05-16 07:24:50|||||||||5
1652685900000|2022-05-16 07:25:00|||||||||1
1652685920000|2022-05-16 07:25:20|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|12
1652685950000|2022-05-16 07:25:50|29.8|29.64|29.8|29.64|29.8|29.64|29.77|29.61|18
1652685960000|2022-05-16 07:26:00|29.77|29.61|29.8|29.64|29.8|29.64|29.75|29.59|0
1652685970000|2022-05-16 07:26:10|29.75|29.59|29.75|29.59|29.77|29.61|29.75|29.59|2
1652685990000|2022-05-16 07:26:30|||||||||2
1652686000000|2022-05-16 07:26:40|||||||||24
1652686030000|2022-05-16 07:27:10|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|16
1652686060000|2022-05-16 07:27:40|29.67|29.51|29.65|29.49|29.7|29.54|29.65|29.49|20
1652686070000|2022-05-16 07:27:50|29.7|29.54|29.65|29.49|29.7|29.54|29.65|29.49|11
1652686080000|2022-05-16 07:28:00|||||||||1
1652686100000|2022-05-16 07:28:20|29.67|29.51|29.67|29.51|29.7|29.54|29.67|29.51|4
1652686110000|2022-05-16 07:28:30|29.65|29.49|29.65|29.49|29.7|29.54|29.65|29.49|3
1652686150000|2022-05-16 07:29:10|||||||||2
1652686170000|2022-05-16 07:29:30|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|12
1652686180000|2022-05-16 07:29:40|29.67|29.51|29.65|29.49|29.67|29.51|29.65|29.49|1
1652686200000|2022-05-16 07:30:00|29.62|29.46|29.65|29.49|29.65|29.49|29.6|29.44|6
1652686210000|2022-05-16 07:30:10|29.62|29.46|29.65|29.49|29.65|29.49|29.62|29.46|0
1652686220000|2022-05-16 07:30:20|29.62|29.46|29.6|29.44|29.62|29.46|29.6|29.44|0
1652686240000|2022-05-16 07:30:40|29.65|29.49|29.65|29.49|29.65|29.49|29.62|29.46|8
1652686250000|2022-05-16 07:30:50|||||||||5
1652686260000|2022-05-16 07:31:00|29.62|29.46|29.65|29.49|29.65|29.49|29.62|29.46|0
1652686290000|2022-05-16 07:31:30|29.6|29.44|29.65|29.49|29.65|29.49|29.6|29.44|21
1652686310000|2022-05-16 07:31:50|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|0
1652686320000|2022-05-16 07:32:00|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|0
1652686330000|2022-05-16 07:32:10|||||||||6
1652686350000|2022-05-16 07:32:30|29.62|29.46|29.6|29.44|29.62|29.46|29.6|29.44|9
1652686380000|2022-05-16 07:33:00|||||||||6
1652686400000|2022-05-16 07:33:20|||||||||2
1652686410000|2022-05-16 07:33:30|||||||||2
1652686450000|2022-05-16 07:34:10|||||||||5
1652686460000|2022-05-16 07:34:20|||||||||10
1652686470000|2022-05-16 07:34:30|29.57|29.41|29.6|29.44|29.6|29.44|29.55|29.39|13
1652686480000|2022-05-16 07:34:40|||||||||2
1652686500000|2022-05-16 07:35:00|||||||||2
1652686510000|2022-05-16 07:35:10|||||||||2
1652686520000|2022-05-16 07:35:20|||||||||2
1652686560000|2022-05-16 07:36:00|||||||||3
1652686610000|2022-05-16 07:36:50|||||||||4
1652686620000|2022-05-16 07:37:00|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|7
1652686650000|2022-05-16 07:37:30|29.62|29.46|29.6|29.44|29.65|29.49|29.6|29.44|1
1652686660000|2022-05-16 07:37:40|29.62|29.46|29.6|29.44|29.62|29.46|29.6|29.44|0
1652686680000|2022-05-16 07:38:00|29.57|29.41|29.6|29.44|29.6|29.44|29.57|29.41|11
1652686690000|2022-05-16 07:38:10|||||||||1
1652686720000|2022-05-16 07:38:40|29.55|29.39|29.57|29.41|29.57|29.41|29.55|29.39|2
1652686730000|2022-05-16 07:38:50|29.6|29.44|29.6|29.44|29.6|29.44|29.57|29.41|0
1652686740000|2022-05-16 07:39:00|29.57|29.41|29.55|29.39|29.57|29.41|29.55|29.39|1
1652686760000|2022-05-16 07:39:20|29.6|29.44|29.57|29.41|29.6|29.44|29.55|29.39|12
1652686770000|2022-05-16 07:39:30|29.6|29.44|29.6|29.44|29.6|29.44|29.6|29.44|0
1652686800000|2022-05-16 07:40:00|||||||||4
1652686830000|2022-05-16 07:40:30|||||||||1
1652686860000|2022-05-16 07:41:00|||||||||2
1652686890000|2022-05-16 07:41:30|29.57|29.41|29.57|29.41|29.6|29.44|29.55|29.39|4
1652686900000|2022-05-16 07:41:40|29.55|29.39|29.6|29.44|29.6|29.44|29.55|29.39|7
1652686910000|2022-05-16 07:41:50|29.57|29.41|29.6|29.44|29.6|29.44|29.57|29.41|0
1652686920000|2022-05-16 07:42:00|||||||||5
1652686940000|2022-05-16 07:42:20|29.57|29.41|29.55|29.39|29.57|29.41|29.55|29.39|1
1652687010000|2022-05-16 07:43:30|||||||||10
1652687050000|2022-05-16 07:44:10|||||||||8
1652687060000|2022-05-16 07:44:20|||||||||1
1652687070000|2022-05-16 07:44:30|||||||||2
1652687100000|2022-05-16 07:45:00|29.57|29.41|29.55|29.39|29.6|29.44|29.55|29.39|6
1652687110000|2022-05-16 07:45:10|||||||||1
1652687140000|2022-05-16 07:45:40|29.57|29.41|29.55|29.39|29.57|29.41|29.55|29.39|1
1652687160000|2022-05-16 07:46:00|29.6|29.44|29.55|29.39|29.6|29.44|29.55|29.39|9
1652687170000|2022-05-16 07:46:10|||||||||1
1652687180000|2022-05-16 07:46:20|||||||||4
1652687240000|2022-05-16 07:47:20|||||||||2
1652687260000|2022-05-16 07:47:40|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|1
1652687270000|2022-05-16 07:47:50|||||||||14
1652687300000|2022-05-16 07:48:20|29.45|29.29|29.45|29.29|29.47|29.31|29.45|29.29|5
1652687310000|2022-05-16 07:48:30|||||||||1
1652687320000|2022-05-16 07:48:40|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|12
1652687330000|2022-05-16 07:48:50|29.45|29.29|29.5|29.34|29.5|29.34|29.45|29.29|11
1652687340000|2022-05-16 07:49:00|29.47|29.31|29.45|29.29|29.5|29.34|29.45|29.29|2
1652687360000|2022-05-16 07:49:20|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|5
1652687370000|2022-05-16 07:49:30|29.5|29.34|29.45|29.29|29.5|29.34|29.45|29.29|0
1652687380000|2022-05-16 07:49:40|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|1
1652687390000|2022-05-16 07:49:50|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|1
1652687440000|2022-05-16 07:50:40|||||||||1
1652687450000|2022-05-16 07:50:50|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|16
1652687470000|2022-05-16 07:51:10|||||||||3
1652687480000|2022-05-16 07:51:20|29.47|29.31|29.47|29.31|29.5|29.34|29.47|29.31|3
1652687490000|2022-05-16 07:51:30|29.45|29.29|29.47|29.31|29.5|29.34|29.45|29.29|1
1652687500000|2022-05-16 07:51:40|29.5|29.34|29.45|29.29|29.5|29.34|29.45|29.29|1
1652687530000|2022-05-16 07:52:10|29.47|29.31|29.5|29.34|29.5|29.34|29.45|29.29|1
1652687540000|2022-05-16 07:52:20|||||||||1
1652687550000|2022-05-16 07:52:30|||||||||4
1652687600000|2022-05-16 07:53:20|||||||||2
1652687650000|2022-05-16 07:54:10|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|14
1652687660000|2022-05-16 07:54:20|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|1
1652687680000|2022-05-16 07:54:40|29.52|29.36|29.5|29.34|29.52|29.36|29.5|29.34|2
1652687720000|2022-05-16 07:55:20|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|1
1652687730000|2022-05-16 07:55:30|29.55|29.39|29.55|29.39|29.55|29.39|29.52|29.36|3
1652687740000|2022-05-16 07:55:40|29.52|29.36|29.5|29.34|29.52|29.36|29.5|29.34|7
1652687750000|2022-05-16 07:55:50|29.52|29.36|29.5|29.34|29.52|29.36|29.5|29.34|2
1652687770000|2022-05-16 07:56:10|||||||||13
1652687780000|2022-05-16 07:56:20|29.52|29.36|29.5|29.34|29.52|29.36|29.5|29.34|10
1652687790000|2022-05-16 07:56:30|29.52|29.36|29.5|29.34|29.52|29.36|29.5|29.34|2
1652687810000|2022-05-16 07:56:50|||||||||1
1652687820000|2022-05-16 07:57:00|||||||||4
1652687890000|2022-05-16 07:58:10|||||||||5
1652687940000|2022-05-16 07:59:00|29.47|29.31|29.5|29.34|29.5|29.34|29.47|29.31|2
1652687950000|2022-05-16 07:59:10|29.45|29.29|29.45|29.29|29.47|29.31|29.45|29.29|0
1652687960000|2022-05-16 07:59:20|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|2
1652687980000|2022-05-16 07:59:40|||||||||25
1652687990000|2022-05-16 07:59:50|||||||||7
1652688040000|2022-05-16 08:00:40|29.47|29.31|29.5|29.34|29.5|29.34|29.47|29.31|0
1652688060000|2022-05-16 08:01:00|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|2
1652688070000|2022-05-16 08:01:10|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|1
1652688100000|2022-05-16 08:01:40|||||||||3
1652688110000|2022-05-16 08:01:50|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|20
1652688130000|2022-05-16 08:02:10|29.42|29.26|29.45|29.29|29.45|29.29|29.4|29.24|12
1652688140000|2022-05-16 08:02:20|29.42|29.26|29.45|29.29|29.45|29.29|29.42|29.26|2
1652688150000|2022-05-16 08:02:30|29.42|29.26|29.45|29.29|29.45|29.29|29.42|29.26|0
1652688160000|2022-05-16 08:02:40|29.42|29.26|29.4|29.24|29.45|29.29|29.4|29.24|3
1652688170000|2022-05-16 08:02:50|29.42|29.26|29.42|29.26|29.42|29.26|29.4|29.24|0
1652688180000|2022-05-16 08:03:00|29.4|29.24|29.42|29.26|29.42|29.26|29.4|29.24|2
1652688190000|2022-05-16 08:03:10|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|0
1652688200000|2022-05-16 08:03:20|29.45|29.29|29.42|29.26|29.45|29.29|29.42|29.26|10
1652688210000|2022-05-16 08:03:30|29.45|29.29|29.42|29.26|29.45|29.29|29.42|29.26|0
1652688220000|2022-05-16 08:03:40|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|0
1652688320000|2022-05-16 08:05:20|||||||||1
1652688390000|2022-05-16 08:06:30|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|10
1652688400000|2022-05-16 08:06:40|29.45|29.29|29.47|29.31|29.5|29.34|29.45|29.29|8
1652688410000|2022-05-16 08:06:50|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|0
1652688430000|2022-05-16 08:07:10|29.47|29.31|29.47|29.31|29.47|29.31|29.45|29.29|2
1652688440000|2022-05-16 08:07:20|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|0
1652688550000|2022-05-16 08:09:10|||||||||5
1652688600000|2022-05-16 08:10:00|29.42|29.26|29.4|29.24|29.42|29.26|29.4|29.24|11
1652688610000|2022-05-16 08:10:10|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|1
1652688620000|2022-05-16 08:10:20|29.4|29.24|29.45|29.29|29.45|29.29|29.4|29.24|10
1652688680000|2022-05-16 08:11:20|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|20
1652688690000|2022-05-16 08:11:30|29.42|29.26|29.4|29.24|29.42|29.26|29.4|29.24|0
1652688700000|2022-05-16 08:11:40|||||||||5
1652688720000|2022-05-16 08:12:00|||||||||3
1652688920000|2022-05-16 08:15:20|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|1
1652688930000|2022-05-16 08:15:30|||||||||12
1652688970000|2022-05-16 08:16:10|||||||||3
1652688990000|2022-05-16 08:16:30|||||||||1
1652689050000|2022-05-16 08:17:30|||||||||12
1652689060000|2022-05-16 08:17:40|29.32|29.16|29.3|29.14|29.32|29.16|29.3|29.14|7
1652689070000|2022-05-16 08:17:50|||||||||13
1652689090000|2022-05-16 08:18:10|29.32|29.16|29.3|29.14|29.35|29.19|29.3|29.14|4
1652689110000|2022-05-16 08:18:30|||||||||1
1652689120000|2022-05-16 08:18:40|||||||||10
1652689140000|2022-05-16 08:19:00|||||||||3
1652689320000|2022-05-16 08:22:00|||||||||1
1652689370000|2022-05-16 08:22:50|||||||||1
1652689390000|2022-05-16 08:23:10|||||||||4
1652689430000|2022-05-16 08:23:50|||||||||1
1652689440000|2022-05-16 08:24:00|29.27|29.11|29.3|29.14|29.3|29.14|29.27|29.11|5
1652689470000|2022-05-16 08:24:30|||||||||4
1652689490000|2022-05-16 08:24:50|||||||||1
1652689510000|2022-05-16 08:25:10|29.25|29.09|29.25|29.09|29.3|29.14|29.25|29.09|4
1652689520000|2022-05-16 08:25:20|29.27|29.11|29.3|29.14|29.3|29.14|29.27|29.11|1
1652689530000|2022-05-16 08:25:30|29.27|29.11|29.3|29.14|29.3|29.14|29.27|29.11|0
1652689540000|2022-05-16 08:25:40|||||||||4
1652689560000|2022-05-16 08:26:00|29.32|29.16|29.3|29.14|29.35|29.19|29.3|29.14|3
1652689570000|2022-05-16 08:26:10|29.32|29.16|29.3|29.14|29.32|29.16|29.3|29.14|0
1652689580000|2022-05-16 08:26:20|||||||||1
1652689590000|2022-05-16 08:26:30|29.32|29.16|29.3|29.14|29.32|29.16|29.3|29.14|4
1652689600000|2022-05-16 08:26:40|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|7
1652689610000|2022-05-16 08:26:50|29.3|29.14|29.32|29.16|29.32|29.16|29.3|29.14|4
1652689620000|2022-05-16 08:27:00|29.3|29.14|29.35|29.19|29.35|29.19|29.3|29.14|0
1652689630000|2022-05-16 08:27:10|29.32|29.16|29.32|29.16|29.35|29.19|29.32|29.16|3
1652689650000|2022-05-16 08:27:30|29.3|29.14|29.35|29.19|29.35|29.19|29.3|29.14|2
1652689660000|2022-05-16 08:27:40|||||||||1
1652689680000|2022-05-16 08:28:00|||||||||4
1652689720000|2022-05-16 08:28:40|||||||||1
1652689740000|2022-05-16 08:29:00|||||||||1
1652689790000|2022-05-16 08:29:50|||||||||5
1652689880000|2022-05-16 08:31:20|29.32|29.16|29.35|29.19|29.35|29.19|29.3|29.14|10
1652689890000|2022-05-16 08:31:30|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|2
1652689970000|2022-05-16 08:32:50|||||||||1
1652690020000|2022-05-16 08:33:40|29.27|29.11|29.25|29.09|29.3|29.14|29.25|29.09|26
1652690030000|2022-05-16 08:33:50|||||||||4
1652690050000|2022-05-16 08:34:10|||||||||3
1652690080000|2022-05-16 08:34:40|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|3
1652690210000|2022-05-16 08:36:50|29.27|29.11|29.25|29.09|29.27|29.11|29.25|29.09|14
1652690220000|2022-05-16 08:37:00|29.27|29.11|29.3|29.14|29.3|29.14|29.27|29.11|3
1652690230000|2022-05-16 08:37:10|29.27|29.11|29.3|29.14|29.3|29.14|29.27|29.11|1
1652690240000|2022-05-16 08:37:20|29.27|29.11|29.3|29.14|29.3|29.14|29.27|29.11|0
1652690250000|2022-05-16 08:37:30|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|0
1652690260000|2022-05-16 08:37:40|29.25|29.09|29.3|29.14|29.3|29.14|29.25|29.09|2
1652690340000|2022-05-16 08:39:00|||||||||5
1652690360000|2022-05-16 08:39:20|29.32|29.16|29.35|29.19|29.35|29.19|29.32|29.16|25
1652690370000|2022-05-16 08:39:30|29.3|29.14|29.35|29.19|29.35|29.19|29.3|29.14|4
1652690380000|2022-05-16 08:39:40|29.32|29.16|29.32|29.16|29.35|29.19|29.3|29.14|5
1652690390000|2022-05-16 08:39:50|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|0
1652690410000|2022-05-16 08:40:10|||||||||2
1652690420000|2022-05-16 08:40:20|29.32|29.16|29.3|29.14|29.32|29.16|29.3|29.14|0
1652690430000|2022-05-16 08:40:30|29.32|29.16|29.32|29.16|29.35|29.19|29.3|29.14|5
1652690440000|2022-05-16 08:40:40|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|0
1652690490000|2022-05-16 08:41:30|29.32|29.16|29.35|29.19|29.35|29.19|29.32|29.16|3
1652690500000|2022-05-16 08:41:40|29.32|29.16|29.32|29.16|29.35|29.19|29.32|29.16|2
1652690510000|2022-05-16 08:41:50|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|1
1652690520000|2022-05-16 08:42:00|29.32|29.16|29.35|29.19|29.35|29.19|29.32|29.16|1
1652690540000|2022-05-16 08:42:20|29.32|29.16|29.35|29.19|29.35|29.19|29.32|29.16|0
1652690560000|2022-05-16 08:42:40|29.32|29.16|29.3|29.14|29.32|29.16|29.3|29.14|1
1652690730000|2022-05-16 08:45:30|||||||||2
1652690820000|2022-05-16 08:47:00|||||||||26
1652690840000|2022-05-16 08:47:20|29.25|29.09|29.27|29.11|29.27|29.11|29.25|29.09|31
1652690850000|2022-05-16 08:47:30|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|1
1652690860000|2022-05-16 08:47:40|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|0
1652690870000|2022-05-16 08:47:50|29.3|29.14|29.25|29.09|29.3|29.14|29.25|29.09|0
1652690950000|2022-05-16 08:49:10|||||||||1
1652691020000|2022-05-16 08:50:20|||||||||1
1652691060000|2022-05-16 08:51:00|29.27|29.11|29.3|29.14|29.3|29.14|29.27|29.11|15
1652691080000|2022-05-16 08:51:20|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|4
1652691100000|2022-05-16 08:51:40|||||||||2
1652691200000|2022-05-16 08:53:20|||||||||3
1652691240000|2022-05-16 08:54:00|29.22|29.06|29.25|29.09|29.25|29.09|29.2|29.04|13
1652691250000|2022-05-16 08:54:10|||||||||1
1652691270000|2022-05-16 08:54:30|29.22|29.06|29.22|29.06|29.25|29.09|29.2|29.04|9
1652691290000|2022-05-16 08:54:50|29.25|29.09|29.22|29.06|29.25|29.09|29.22|29.06|0
1652691300000|2022-05-16 08:55:00|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|0
1652691320000|2022-05-16 08:55:20|29.22|29.06|29.2|29.04|29.22|29.06|29.2|29.04|2
1652691330000|2022-05-16 08:55:30|29.25|29.09|29.2|29.04|29.25|29.09|29.2|29.04|2
1652691380000|2022-05-16 08:56:20|29.22|29.06|29.2|29.04|29.22|29.06|29.2|29.04|5
1652691410000|2022-05-16 08:56:50|||||||||3
1652691450000|2022-05-16 08:57:30|||||||||1
1652691470000|2022-05-16 08:57:50|||||||||1
1652691510000|2022-05-16 08:58:30|||||||||2
1652691530000|2022-05-16 08:58:50|||||||||2
1652691560000|2022-05-16 08:59:20|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|22
1652691570000|2022-05-16 08:59:30|||||||||3
1652691580000|2022-05-16 08:59:40|||||||||1
1652691600000|2022-05-16 09:00:00|||||||||1
1652691630000|2022-05-16 09:00:30|||||||||1
1652691660000|2022-05-16 09:01:00|||||||||6
1652691690000|2022-05-16 09:01:30|29.17|29.01|29.15|28.99|29.17|29.01|29.15|28.99|2
1652691700000|2022-05-16 09:01:40|29.17|29.01|29.15|28.99|29.17|29.01|29.15|28.99|1
1652691720000|2022-05-16 09:02:00|||||||||1
1652691770000|2022-05-16 09:02:50|||||||||1
1652691830000|2022-05-16 09:03:50|||||||||1
1652691840000|2022-05-16 09:04:00|29.12|28.96|29.15|28.99|29.15|28.99|29.12|28.96|3
1652691870000|2022-05-16 09:04:30|||||||||6
1652691890000|2022-05-16 09:04:50|||||||||1
1652691910000|2022-05-16 09:05:10|||||||||2
1652691930000|2022-05-16 09:05:30|29.17|29.01|29.17|29.01|29.2|29.04|29.17|29.01|20
1652691940000|2022-05-16 09:05:40|29.15|28.99|29.17|29.01|29.2|29.04|29.15|28.99|0
1652691950000|2022-05-16 09:05:50|29.15|28.99|29.17|29.01|29.17|29.01|29.15|28.99|1
1652691960000|2022-05-16 09:06:00|29.15|28.99|29.15|28.99|29.17|29.01|29.15|28.99|0
1652691990000|2022-05-16 09:06:30|||||||||1
1652692050000|2022-05-16 09:07:30|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|4
1652692070000|2022-05-16 09:07:50|||||||||2
1652692250000|2022-05-16 09:10:50|||||||||1
1652692300000|2022-05-16 09:11:40|29.17|29.01|29.2|29.04|29.2|29.04|29.17|29.01|2
1652692310000|2022-05-16 09:11:50|29.17|29.01|29.17|29.01|29.2|29.04|29.17|29.01|0
1652692320000|2022-05-16 09:12:00|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|0
1652692340000|2022-05-16 09:12:20|29.17|29.01|29.2|29.04|29.2|29.04|29.17|29.01|8
1652692350000|2022-05-16 09:12:30|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|0
1652692360000|2022-05-16 09:12:40|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|0
1652692370000|2022-05-16 09:12:50|29.17|29.01|29.2|29.04|29.2|29.04|29.17|29.01|0
1652692380000|2022-05-16 09:13:00|29.17|29.01|29.2|29.04|29.2|29.04|29.17|29.01|0
1652692400000|2022-05-16 09:13:20|29.17|29.01|29.2|29.04|29.2|29.04|29.17|29.01|0
1652692430000|2022-05-16 09:13:50|||||||||1
1652692440000|2022-05-16 09:14:00|||||||||4
1652692550000|2022-05-16 09:15:50|||||||||1
1652692580000|2022-05-16 09:16:20|||||||||3
1652692610000|2022-05-16 09:16:50|||||||||6
1652692670000|2022-05-16 09:17:50|||||||||2
1652692700000|2022-05-16 09:18:20|||||||||11
1652692730000|2022-05-16 09:18:50|29.17|29.01|29.2|29.04|29.2|29.04|29.17|29.01|3
1652692760000|2022-05-16 09:19:20|||||||||4
1652692780000|2022-05-16 09:19:40|||||||||2
1652692790000|2022-05-16 09:19:50|||||||||6
1652692850000|2022-05-16 09:20:50|||||||||2
1652692870000|2022-05-16 09:21:10|||||||||5
1652692950000|2022-05-16 09:22:30|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|13
1652692970000|2022-05-16 09:22:50|29.22|29.06|29.25|29.09|29.25|29.09|29.22|29.06|4
1652693010000|2022-05-16 09:23:30|||||||||6
1652693120000|2022-05-16 09:25:20|||||||||9
1652693160000|2022-05-16 09:26:00|||||||||1
1652693170000|2022-05-16 09:26:10|||||||||1
1652693220000|2022-05-16 09:27:00|29.27|29.11|29.25|29.09|29.27|29.11|29.25|29.09|5
1652693310000|2022-05-16 09:28:30|29.3|29.14|29.3|29.14|29.3|29.14|29.27|29.11|5
1652693340000|2022-05-16 09:29:00|||||||||1
1652693420000|2022-05-16 09:30:20|||||||||2
1652693470000|2022-05-16 09:31:10|||||||||1
1652693490000|2022-05-16 09:31:30|29.27|29.11|29.25|29.09|29.27|29.11|29.25|29.09|1
1652693570000|2022-05-16 09:32:50|||||||||1
1652693780000|2022-05-16 09:36:20|29.3|29.14|29.25|29.09|29.3|29.14|29.25|29.09|3
1652693800000|2022-05-16 09:36:40|29.27|29.11|29.3|29.14|29.3|29.14|29.27|29.11|5
1652693840000|2022-05-16 09:37:20|||||||||1
1652693990000|2022-05-16 09:39:50|29.35|29.19|29.32|29.16|29.35|29.19|29.32|29.16|7
1652694000000|2022-05-16 09:40:00|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|0
1652694040000|2022-05-16 09:40:40|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|7
1652694050000|2022-05-16 09:40:50|29.32|29.16|29.35|29.19|29.35|29.19|29.32|29.16|0
1652694060000|2022-05-16 09:41:00|29.3|29.14|29.32|29.16|29.32|29.16|29.3|29.14|0
1652694070000|2022-05-16 09:41:10|29.3|29.14|29.35|29.19|29.35|29.19|29.3|29.14|2
1652694080000|2022-05-16 09:41:20|29.32|29.16|29.3|29.14|29.32|29.16|29.3|29.14|0
1652694110000|2022-05-16 09:41:50|29.32|29.16|29.3|29.14|29.32|29.16|29.3|29.14|1
1652694120000|2022-05-16 09:42:00|29.32|29.16|29.3|29.14|29.32|29.16|29.3|29.14|0
1652694130000|2022-05-16 09:42:10|||||||||1
1652694200000|2022-05-16 09:43:20|||||||||1
1652694210000|2022-05-16 09:43:30|29.27|29.11|29.3|29.14|29.3|29.14|29.27|29.11|9
1652694230000|2022-05-16 09:43:50|||||||||1
1652694390000|2022-05-16 09:46:30|||||||||3
1652694570000|2022-05-16 09:49:30|||||||||6
1652694720000|2022-05-16 09:52:00|||||||||7
1652694730000|2022-05-16 09:52:10|29.32|29.16|29.3|29.14|29.32|29.16|29.3|29.14|1
1652694740000|2022-05-16 09:52:20|29.32|29.16|29.32|29.16|29.32|29.16|29.3|29.14|0
1652694760000|2022-05-16 09:52:40|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|0
1652694800000|2022-05-16 09:53:20|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|3
1652694830000|2022-05-16 09:53:50|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|0
1652694840000|2022-05-16 09:54:00|29.3|29.14|29.35|29.19|29.35|29.19|29.3|29.14|2
1652694850000|2022-05-16 09:54:10|29.32|29.16|29.32|29.16|29.35|29.19|29.32|29.16|2
1652694870000|2022-05-16 09:54:30|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|0
1652694880000|2022-05-16 09:54:40|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|0
1652694890000|2022-05-16 09:54:50|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|0
1652694920000|2022-05-16 09:55:20|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|0
1652694930000|2022-05-16 09:55:30|29.35|29.19|29.35|29.19|29.35|29.19|29.32|29.16|0
1652694990000|2022-05-16 09:56:30|29.32|29.16|29.35|29.19|29.35|29.19|29.32|29.16|0
1652695030000|2022-05-16 09:57:10|||||||||2
1652695090000|2022-05-16 09:58:10|29.37|29.21|29.35|29.19|29.37|29.21|29.35|29.19|2
1652695110000|2022-05-16 09:58:30|29.37|29.21|29.4|29.24|29.4|29.24|29.35|29.19|4
1652695120000|2022-05-16 09:58:40|||||||||5
1652695140000|2022-05-16 09:59:00|29.35|29.19|29.35|29.19|29.37|29.21|29.35|29.19|5
1652695150000|2022-05-16 09:59:10|29.37|29.21|29.37|29.21|29.4|29.24|29.37|29.21|0
1652695160000|2022-05-16 09:59:20|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|0
1652695180000|2022-05-16 09:59:40|||||||||8
1652695200000|2022-05-16 10:00:00|||||||||9
1652695210000|2022-05-16 10:00:10|||||||||1
1652695220000|2022-05-16 10:00:20|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|13
1652695230000|2022-05-16 10:00:30|29.35|29.19|29.32|29.16|29.35|29.19|29.32|29.16|1
1652695250000|2022-05-16 10:00:50|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|4
1652695260000|2022-05-16 10:01:00|||||||||10
1652695350000|2022-05-16 10:02:30|||||||||1
1652695390000|2022-05-16 10:03:10|29.32|29.16|29.3|29.14|29.35|29.19|29.3|29.14|0
1652695650000|2022-05-16 10:07:30|29.35|29.19|29.32|29.16|29.35|29.19|29.32|29.16|4
1652695660000|2022-05-16 10:07:40|29.35|29.19|29.3|29.14|29.35|29.19|29.3|29.14|4
1652695680000|2022-05-16 10:08:00|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|0
1652695690000|2022-05-16 10:08:10|29.32|29.16|29.3|29.14|29.35|29.19|29.3|29.14|0
1652695700000|2022-05-16 10:08:20|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|1
1652695850000|2022-05-16 10:10:50|29.32|29.16|29.3|29.14|29.32|29.16|29.3|29.14|4
1652695880000|2022-05-16 10:11:20|||||||||5
1652695900000|2022-05-16 10:11:40|||||||||2
1652695980000|2022-05-16 10:13:00|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|11
1652696030000|2022-05-16 10:13:50|29.32|29.16|29.35|29.19|29.35|29.19|29.32|29.16|0
1652696040000|2022-05-16 10:14:00|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|5
1652696490000|2022-05-16 10:21:30|||||||||2
1652696530000|2022-05-16 10:22:10|29.32|29.16|29.35|29.19|29.35|29.19|29.3|29.14|2
1652696540000|2022-05-16 10:22:20|29.32|29.16|29.35|29.19|29.35|29.19|29.32|29.16|1
1652696560000|2022-05-16 10:22:40|||||||||1
1652696580000|2022-05-16 10:23:00|29.3|29.14|29.3|29.14|29.35|29.19|29.3|29.14|13
1652696590000|2022-05-16 10:23:10|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|0
1652696600000|2022-05-16 10:23:20|29.3|29.14|29.3|29.14|29.32|29.16|29.3|29.14|0
1652696610000|2022-05-16 10:23:30|29.35|29.19|29.35|29.19|29.35|29.19|29.32|29.16|2
1652696620000|2022-05-16 10:23:40|29.32|29.16|29.32|29.16|29.32|29.16|29.3|29.14|2
1652696630000|2022-05-16 10:23:50|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|0
1652696640000|2022-05-16 10:24:00|29.32|29.16|29.32|29.16|29.35|29.19|29.32|29.16|0
1652696650000|2022-05-16 10:24:10|29.35|29.19|29.35|29.19|29.35|29.19|29.32|29.16|0
1652696700000|2022-05-16 10:25:00|29.32|29.16|29.3|29.14|29.35|29.19|29.3|29.14|2
1652696710000|2022-05-16 10:25:10|||||||||1
1652696760000|2022-05-16 10:26:00|||||||||4
1652696770000|2022-05-16 10:26:10|29.27|29.11|29.3|29.14|29.3|29.14|29.27|29.11|2
1652696780000|2022-05-16 10:26:20|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|0
1652696790000|2022-05-16 10:26:30|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|0
1652696810000|2022-05-16 10:26:50|||||||||1
1652696820000|2022-05-16 10:27:00|29.27|29.11|29.27|29.11|29.27|29.11|29.25|29.09|2
1652696830000|2022-05-16 10:27:10|29.25|29.09|29.27|29.11|29.27|29.11|29.25|29.09|2
1652696840000|2022-05-16 10:27:20|29.25|29.09|29.25|29.09|29.3|29.14|29.25|29.09|2
1652696850000|2022-05-16 10:27:30|29.3|29.14|29.3|29.14|29.3|29.14|29.27|29.11|3
1652696860000|2022-05-16 10:27:40|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|1
1652696880000|2022-05-16 10:28:00|||||||||1
1652696890000|2022-05-16 10:28:10|||||||||1
1652696930000|2022-05-16 10:28:50|29.27|29.11|29.25|29.09|29.27|29.11|29.25|29.09|2
1652696940000|2022-05-16 10:29:00|29.27|29.11|29.25|29.09|29.27|29.11|29.25|29.09|1
1652696950000|2022-05-16 10:29:10|||||||||1
1652696960000|2022-05-16 10:29:20|29.27|29.11|29.27|29.11|29.27|29.11|29.25|29.09|1
1652696970000|2022-05-16 10:29:30|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|3
1652696990000|2022-05-16 10:29:50|29.27|29.11|29.3|29.14|29.3|29.14|29.27|29.11|0
1652697000000|2022-05-16 10:30:00|||||||||3
1652697050000|2022-05-16 10:30:50|||||||||2
1652697070000|2022-05-16 10:31:10|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|7
1652697080000|2022-05-16 10:31:20|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|1
1652697160000|2022-05-16 10:32:40|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|0
1652697170000|2022-05-16 10:32:50|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|0
1652697200000|2022-05-16 10:33:20|29.32|29.16|29.32|29.16|29.35|29.19|29.32|29.16|0
1652697210000|2022-05-16 10:33:30|29.3|29.14|29.35|29.19|29.35|29.19|29.3|29.14|0
1652697230000|2022-05-16 10:33:50|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|0
1652697240000|2022-05-16 10:34:00|29.35|29.19|29.32|29.16|29.35|29.19|29.32|29.16|0
1652697250000|2022-05-16 10:34:10|29.3|29.14|29.3|29.14|29.32|29.16|29.3|29.14|0
1652697260000|2022-05-16 10:34:20|||||||||2
1652697350000|2022-05-16 10:35:50|||||||||2
1652697450000|2022-05-16 10:37:30|29.32|29.16|29.3|29.14|29.32|29.16|29.3|29.14|1
1652697490000|2022-05-16 10:38:10|||||||||1
1652697500000|2022-05-16 10:38:20|||||||||3
1652697510000|2022-05-16 10:38:30|29.27|29.11|29.3|29.14|29.3|29.14|29.27|29.11|3
1652697580000|2022-05-16 10:39:40|29.27|29.11|29.3|29.14|29.3|29.14|29.27|29.11|3
1652697590000|2022-05-16 10:39:50|29.27|29.11|29.25|29.09|29.27|29.11|29.25|29.09|3
1652697600000|2022-05-16 10:40:00|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|0
1652697610000|2022-05-16 10:40:10|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|0
1652697620000|2022-05-16 10:40:20|||||||||1
1652697650000|2022-05-16 10:40:50|29.27|29.11|29.3|29.14|29.3|29.14|29.27|29.11|12
1652697660000|2022-05-16 10:41:00|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|2
1652697710000|2022-05-16 10:41:50|||||||||1
1652697740000|2022-05-16 10:42:20|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|0
1652697750000|2022-05-16 10:42:30|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|0
1652697760000|2022-05-16 10:42:40|29.27|29.11|29.3|29.14|29.3|29.14|29.27|29.11|0
1652697840000|2022-05-16 10:44:00|||||||||1
1652697850000|2022-05-16 10:44:10|||||||||2
1652697870000|2022-05-16 10:44:30|29.25|29.09|29.3|29.14|29.3|29.14|29.25|29.09|2
1652697880000|2022-05-16 10:44:40|29.27|29.11|29.3|29.14|29.3|29.14|29.27|29.11|0
1652697940000|2022-05-16 10:45:40|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|1
1652697950000|2022-05-16 10:45:50|29.3|29.14|29.25|29.09|29.3|29.14|29.25|29.09|1
1652697960000|2022-05-16 10:46:00|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|1
1652697970000|2022-05-16 10:46:10|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|0
1652698000000|2022-05-16 10:46:40|||||||||1
1652698070000|2022-05-16 10:47:50|||||||||1
1652698080000|2022-05-16 10:48:00|29.25|29.09|29.27|29.11|29.27|29.11|29.25|29.09|3
1652698090000|2022-05-16 10:48:10|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|0
1652698110000|2022-05-16 10:48:30|||||||||1
1652698180000|2022-05-16 10:49:40|29.3|29.14|29.25|29.09|29.3|29.14|29.25|29.09|1
1652698190000|2022-05-16 10:49:50|29.27|29.11|29.3|29.14|29.3|29.14|29.27|29.11|0
1652698200000|2022-05-16 10:50:00|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|1
1652698210000|2022-05-16 10:50:10|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|0
1652698220000|2022-05-16 10:50:20|29.27|29.11|29.3|29.14|29.3|29.14|29.27|29.11|0
1652698240000|2022-05-16 10:50:40|||||||||7
1652698250000|2022-05-16 10:50:50|||||||||1
1652698260000|2022-05-16 10:51:00|||||||||5
1652698270000|2022-05-16 10:51:10|||||||||4
1652698280000|2022-05-16 10:51:20|||||||||3
1652698290000|2022-05-16 10:51:30|||||||||3
1652698300000|2022-05-16 10:51:40|29.32|29.16|29.35|29.19|29.35|29.19|29.32|29.16|19
1652698320000|2022-05-16 10:52:00|||||||||3
1652698330000|2022-05-16 10:52:10|||||||||37
1652698380000|2022-05-16 10:53:00|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|10
1652698400000|2022-05-16 10:53:20|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|0
1652698410000|2022-05-16 10:53:30|||||||||9
1652698430000|2022-05-16 10:53:50|||||||||1
1652698450000|2022-05-16 10:54:10|||||||||1
1652698490000|2022-05-16 10:54:50|||||||||1
1652698510000|2022-05-16 10:55:10|||||||||1
1652698550000|2022-05-16 10:55:50|29.34|29.18|29.34|29.18|29.34|29.18|29.32|29.16|3
1652698570000|2022-05-16 10:56:10|||||||||3
1652698590000|2022-05-16 10:56:30|29.32|29.16|29.34|29.18|29.34|29.18|29.32|29.16|3
1652698610000|2022-05-16 10:56:50|29.32|29.16|29.34|29.18|29.34|29.18|29.32|29.16|1
1652698620000|2022-05-16 10:57:00|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|0
1652698690000|2022-05-16 10:58:10|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|0
1652698710000|2022-05-16 10:58:30|||||||||3
1652698730000|2022-05-16 10:58:50|||||||||1
1652698790000|2022-05-16 10:59:50|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|8
1652698800000|2022-05-16 11:00:00|29.34|29.18|29.34|29.18|29.35|29.19|29.34|29.18|1
1652698810000|2022-05-16 11:00:10|||||||||2
1652698820000|2022-05-16 11:00:20|||||||||6
1652698830000|2022-05-16 11:00:30|||||||||28
1652698910000|2022-05-16 11:01:50|29.35|29.19|29.34|29.18|29.35|29.19|29.34|29.18|1
1652698930000|2022-05-16 11:02:10|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|2
1652698940000|2022-05-16 11:02:20|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|0
1652698960000|2022-05-16 11:02:40|29.35|29.19|29.34|29.18|29.35|29.19|29.34|29.18|0
1652699060000|2022-05-16 11:04:20|29.35|29.19|29.35|29.19|29.35|29.19|29.34|29.18|0
1652699070000|2022-05-16 11:04:30|29.34|29.18|29.35|29.19|29.35|29.19|29.34|29.18|0
1652699080000|2022-05-16 11:04:40|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|4
1652699090000|2022-05-16 11:04:50|||||||||2
1652699140000|2022-05-16 11:05:40|||||||||1
1652699150000|2022-05-16 11:05:50|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|15
1652699160000|2022-05-16 11:06:00|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|1
1652699180000|2022-05-16 11:06:20|29.3|29.14|29.29|29.13|29.3|29.14|29.29|29.13|20
1652699190000|2022-05-16 11:06:30|||||||||1
1652699200000|2022-05-16 11:06:40|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|1
1652699210000|2022-05-16 11:06:50|29.32|29.16|29.34|29.18|29.34|29.18|29.3|29.14|0
1652699230000|2022-05-16 11:07:10|29.3|29.14|29.29|29.13|29.3|29.14|29.29|29.13|1
1652699240000|2022-05-16 11:07:20|29.32|29.16|29.3|29.14|29.32|29.16|29.3|29.14|1
1652699260000|2022-05-16 11:07:40|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1652699270000|2022-05-16 11:07:50|||||||||1
1652699290000|2022-05-16 11:08:10|||||||||4
1652699300000|2022-05-16 11:08:20|||||||||3
1652699310000|2022-05-16 11:08:30|||||||||8
1652699330000|2022-05-16 11:08:50|||||||||1
1652699390000|2022-05-16 11:09:50|||||||||1
1652699530000|2022-05-16 11:12:10|||||||||3
1652699580000|2022-05-16 11:13:00|||||||||4
1652699590000|2022-05-16 11:13:10|||||||||1
1652699600000|2022-05-16 11:13:20|||||||||12
1652699610000|2022-05-16 11:13:30|||||||||1
1652699650000|2022-05-16 11:14:10|||||||||1
1652699660000|2022-05-16 11:14:20|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|2
1652699670000|2022-05-16 11:14:30|||||||||6
1652699740000|2022-05-16 11:15:40|||||||||1
1652699750000|2022-05-16 11:15:50|||||||||1
1652699790000|2022-05-16 11:16:30|||||||||1
1652699830000|2022-05-16 11:17:10|||||||||2
1652699940000|2022-05-16 11:19:00|||||||||6
1652699960000|2022-05-16 11:19:20|29.27|29.11|29.3|29.14|29.3|29.14|29.27|29.11|48
1652699970000|2022-05-16 11:19:30|29.27|29.11|29.25|29.09|29.3|29.14|29.25|29.09|1
1652699990000|2022-05-16 11:19:50|29.3|29.14|29.25|29.09|29.3|29.14|29.25|29.09|1
1652700010000|2022-05-16 11:20:10|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|2
1652700120000|2022-05-16 11:22:00|||||||||1
1652700190000|2022-05-16 11:23:10|29.27|29.11|29.27|29.11|29.3|29.14|29.27|29.11|14
1652700210000|2022-05-16 11:23:30|29.3|29.14|29.27|29.11|29.3|29.14|29.27|29.11|1
1652700220000|2022-05-16 11:23:40|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|0
1652700230000|2022-05-16 11:23:50|29.3|29.14|29.3|29.14|29.3|29.14|29.27|29.11|2
1652700270000|2022-05-16 11:24:30|29.27|29.11|29.3|29.14|29.3|29.14|29.27|29.11|0
1652700280000|2022-05-16 11:24:40|29.25|29.09|29.3|29.14|29.3|29.14|29.25|29.09|5
1652700340000|2022-05-16 11:25:40|||||||||8
1652700350000|2022-05-16 11:25:50|||||||||1
1652700460000|2022-05-16 11:27:40|||||||||1
1652700550000|2022-05-16 11:29:10|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|5
1652700560000|2022-05-16 11:29:20|||||||||1
1652700570000|2022-05-16 11:29:30|||||||||1
1652700710000|2022-05-16 11:31:50|29.32|29.16|29.3|29.14|29.32|29.16|29.3|29.14|2
1652700720000|2022-05-16 11:32:00|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|0
1652700830000|2022-05-16 11:33:50|||||||||10
1652700840000|2022-05-16 11:34:00|||||||||2
1652700910000|2022-05-16 11:35:10|||||||||92
1652700930000|2022-05-16 11:35:30|||||||||1
1652700990000|2022-05-16 11:36:30|||||||||1
1652701110000|2022-05-16 11:38:30|||||||||2
1652701200000|2022-05-16 11:40:00|||||||||2
1652701250000|2022-05-16 11:40:50|||||||||1
1652701260000|2022-05-16 11:41:00|||||||||4
1652701270000|2022-05-16 11:41:10|||||||||1
1652701280000|2022-05-16 11:41:20|||||||||1
1652701320000|2022-05-16 11:42:00|||||||||9
1652701330000|2022-05-16 11:42:10|||||||||1
1652701430000|2022-05-16 11:43:50|||||||||8
1652701440000|2022-05-16 11:44:00|||||||||1
1652701500000|2022-05-16 11:45:00|||||||||20
1652701520000|2022-05-16 11:45:20|||||||||2
1652701560000|2022-05-16 11:46:00|||||||||5
1652701570000|2022-05-16 11:46:10|||||||||5
1652701580000|2022-05-16 11:46:20|||||||||1
1652701590000|2022-05-16 11:46:30|||||||||5
1652701630000|2022-05-16 11:47:10|||||||||2
1652701640000|2022-05-16 11:47:20|||||||||5
1652701650000|2022-05-16 11:47:30|||||||||1
1652701660000|2022-05-16 11:47:40|||||||||1
1652701740000|2022-05-16 11:49:00|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|21
1652701750000|2022-05-16 11:49:10|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|0
1652701760000|2022-05-16 11:49:20|29.34|29.18|29.3|29.14|29.34|29.18|29.3|29.14|2
1652701770000|2022-05-16 11:49:30|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|2
1652701780000|2022-05-16 11:49:40|29.35|29.19|29.34|29.18|29.35|29.19|29.34|29.18|0
1652701790000|2022-05-16 11:49:50|29.35|29.19|29.34|29.18|29.35|29.19|29.34|29.18|1
1652701800000|2022-05-16 11:50:00|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|0
1652701810000|2022-05-16 11:50:10|||||||||2
1652701930000|2022-05-16 11:52:10|29.34|29.18|29.34|29.18|29.35|29.19|29.34|29.18|7
1652701940000|2022-05-16 11:52:20|29.3|29.14|29.32|29.16|29.32|29.16|29.3|29.14|11
1652701950000|2022-05-16 11:52:30|29.34|29.18|29.3|29.14|29.34|29.18|29.3|29.14|0
1652701980000|2022-05-16 11:53:00|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1652702010000|2022-05-16 11:53:30|29.3|29.14|29.3|29.14|29.3|29.14|29.29|29.13|1
1652702020000|2022-05-16 11:53:40|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1652702060000|2022-05-16 11:54:20|||||||||3
1652702080000|2022-05-16 11:54:40|29.27|29.11|29.29|29.13|29.29|29.13|29.27|29.11|2
1652702180000|2022-05-16 11:56:20|||||||||1
1652702230000|2022-05-16 11:57:10|||||||||1
1652702400000|2022-05-16 12:00:00|29.27|29.11|29.29|29.13|29.29|29.13|29.27|29.11|4
1652702410000|2022-05-16 12:00:10|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|0
1652702420000|2022-05-16 12:00:20|29.29|29.13|29.27|29.11|29.29|29.13|29.27|29.11|0
1652702430000|2022-05-16 12:00:30|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|3
1652702460000|2022-05-16 12:01:00|||||||||5
1652702470000|2022-05-16 12:01:10|||||||||32
1652702480000|2022-05-16 12:01:20|29.27|29.11|29.19|29.03|29.27|29.11|29.19|29.03|6
1652702490000|2022-05-16 12:01:30|29.24|29.08|29.22|29.06|29.24|29.08|29.22|29.06|7
1652702500000|2022-05-16 12:01:40|29.24|29.08|29.24|29.08|29.24|29.08|29.22|29.06|0
1652702510000|2022-05-16 12:01:50|||||||||1
1652702520000|2022-05-16 12:02:00|29.19|29.03|29.22|29.06|29.22|29.06|29.19|29.03|2
1652702530000|2022-05-16 12:02:10|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|0
1652702590000|2022-05-16 12:03:10|||||||||25
1652702620000|2022-05-16 12:03:40|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|2
1652702630000|2022-05-16 12:03:50|29.24|29.08|29.22|29.06|29.24|29.08|29.22|29.06|0
1652702640000|2022-05-16 12:04:00|29.19|29.03|29.24|29.08|29.24|29.08|29.19|29.03|2
1652702650000|2022-05-16 12:04:10|29.22|29.06|29.24|29.08|29.24|29.08|29.22|29.06|0
1652702670000|2022-05-16 12:04:30|||||||||2
1652702690000|2022-05-16 12:04:50|||||||||2
1652702700000|2022-05-16 12:05:00|29.19|29.03|29.2|29.04|29.22|29.06|29.19|29.03|1
1652702710000|2022-05-16 12:05:10|29.24|29.08|29.22|29.06|29.24|29.08|29.22|29.06|1
1652702720000|2022-05-16 12:05:20|29.24|29.08|29.22|29.06|29.24|29.08|29.22|29.06|0
1652702730000|2022-05-16 12:05:30|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|0
1652702740000|2022-05-16 12:05:40|29.22|29.06|29.24|29.08|29.24|29.08|29.22|29.06|0
1652702750000|2022-05-16 12:05:50|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|32
1652702770000|2022-05-16 12:06:10|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|2
1652702780000|2022-05-16 12:06:20|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|3
1652702790000|2022-05-16 12:06:30|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|1
1652702820000|2022-05-16 12:07:00|||||||||10
1652702830000|2022-05-16 12:07:10|||||||||1
1652702870000|2022-05-16 12:07:50|||||||||1
1652702880000|2022-05-16 12:08:00|||||||||2
1652702900000|2022-05-16 12:08:20|||||||||2
1652702910000|2022-05-16 12:08:30|||||||||4
1652702920000|2022-05-16 12:08:40|||||||||2
1652702940000|2022-05-16 12:09:00|||||||||2
1652702960000|2022-05-16 12:09:20|||||||||12
1652702970000|2022-05-16 12:09:30|||||||||12
1652702980000|2022-05-16 12:09:40|||||||||7
1652702990000|2022-05-16 12:09:50|29.27|29.11|29.29|29.13|29.29|29.13|29.27|29.11|11
1652703000000|2022-05-16 12:10:00|||||||||2
1652703020000|2022-05-16 12:10:20|||||||||1
1652703040000|2022-05-16 12:10:40|||||||||3
1652703060000|2022-05-16 12:11:00|||||||||2
1652703070000|2022-05-16 12:11:10|||||||||2
1652703100000|2022-05-16 12:11:40|||||||||3
1652703130000|2022-05-16 12:12:10|||||||||13
1652703140000|2022-05-16 12:12:20|||||||||2
1652703170000|2022-05-16 12:12:50|||||||||2
1652703190000|2022-05-16 12:13:10|29.27|29.11|29.24|29.08|29.27|29.11|29.24|29.08|13
1652703200000|2022-05-16 12:13:20|||||||||3
1652703210000|2022-05-16 12:13:30|||||||||49
1652703220000|2022-05-16 12:13:40|||||||||4
1652703230000|2022-05-16 12:13:50|||||||||1
1652703290000|2022-05-16 12:14:50|||||||||2
1652703310000|2022-05-16 12:15:10|29.19|29.03|29.19|29.03|29.22|29.06|29.19|29.03|4
1652703320000|2022-05-16 12:15:20|29.22|29.06|29.24|29.08|29.24|29.08|29.22|29.06|1
1652703330000|2022-05-16 12:15:30|||||||||1
1652703390000|2022-05-16 12:16:30|||||||||2
1652703410000|2022-05-16 12:16:50|||||||||4
1652703420000|2022-05-16 12:17:00|||||||||7
1652703450000|2022-05-16 12:17:30|||||||||1
1652703460000|2022-05-16 12:17:40|||||||||1
1652703480000|2022-05-16 12:18:00|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|5
1652703490000|2022-05-16 12:18:10|29.22|29.06|29.19|29.03|29.24|29.08|29.19|29.03|3
1652703510000|2022-05-16 12:18:30|||||||||2
1652703560000|2022-05-16 12:19:20|||||||||1
1652703570000|2022-05-16 12:19:30|||||||||5
1652703660000|2022-05-16 12:21:00|||||||||1
1652703700000|2022-05-16 12:21:40|||||||||3
1652703710000|2022-05-16 12:21:50|||||||||10
1652703720000|2022-05-16 12:22:00|||||||||5
1652703740000|2022-05-16 12:22:20|||||||||8
1652703750000|2022-05-16 12:22:30|29.17|29.01|29.14|28.98|29.17|29.01|29.14|28.98|1
1652703770000|2022-05-16 12:22:50|||||||||3
1652703780000|2022-05-16 12:23:00|29.12|28.96|29.14|28.98|29.14|28.98|29.12|28.96|7
1652703790000|2022-05-16 12:23:10|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|2
1652703800000|2022-05-16 12:23:20|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|7
1652703810000|2022-05-16 12:23:30|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|0
1652703820000|2022-05-16 12:23:40|29.09|28.93|29.09|28.93|29.14|28.98|29.09|28.93|6
1652703830000|2022-05-16 12:23:50|||||||||1
1652703840000|2022-05-16 12:24:00|29.12|28.96|29.09|28.93|29.12|28.96|29.09|28.93|1
1652703850000|2022-05-16 12:24:10|29.1|28.94|29.1|28.94|29.1|28.94|29.09|28.93|12
1652703870000|2022-05-16 12:24:30|||||||||2
1652703900000|2022-05-16 12:25:00|29.09|28.93|29.1|28.94|29.1|28.94|29.09|28.93|2
1652703920000|2022-05-16 12:25:20|||||||||2
1652703930000|2022-05-16 12:25:30|29.09|28.93|29.09|28.93|29.09|28.93|29.09|28.93|4
1652703960000|2022-05-16 12:26:00|||||||||2
1652703970000|2022-05-16 12:26:10|29.1|28.94|29.14|28.98|29.14|28.98|29.09|28.93|23
1652704000000|2022-05-16 12:26:40|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|5
1652704010000|2022-05-16 12:26:50|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|0
1652704020000|2022-05-16 12:27:00|29.12|28.96|29.1|28.94|29.12|28.96|29.1|28.94|0
1652704030000|2022-05-16 12:27:10|29.09|28.93|29.1|28.94|29.1|28.94|29.09|28.93|3
1652704040000|2022-05-16 12:27:20|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|0
1652704060000|2022-05-16 12:27:40|||||||||2
1652704070000|2022-05-16 12:27:50|||||||||1
1652704080000|2022-05-16 12:28:00|29.14|28.98|29.12|28.96|29.14|28.98|29.12|28.96|2
1652704090000|2022-05-16 12:28:10|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|0
1652704100000|2022-05-16 12:28:20|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|0
1652704110000|2022-05-16 12:28:30|29.09|28.93|29.09|28.93|29.1|28.94|29.09|28.93|3
1652704130000|2022-05-16 12:28:50|||||||||5
1652704180000|2022-05-16 12:29:40|||||||||5
1652704210000|2022-05-16 12:30:10|||||||||29
1652704220000|2022-05-16 12:30:20|||||||||5
1652704230000|2022-05-16 12:30:30|||||||||2
1652704260000|2022-05-16 12:31:00|||||||||1
1652704290000|2022-05-16 12:31:30|||||||||2
1652704320000|2022-05-16 12:32:00|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|0
1652704350000|2022-05-16 12:32:30|29.09|28.93|29.1|28.94|29.1|28.94|29.09|28.93|0
1652704360000|2022-05-16 12:32:40|29.09|28.93|29.09|28.93|29.09|28.93|29.09|28.93|0
1652704370000|2022-05-16 12:32:50|29.07|28.91|29.07|28.91|29.07|28.91|29.07|28.91|9
1652704380000|2022-05-16 12:33:00|29.09|28.93|29.09|28.93|29.09|28.93|29.09|28.93|0
1652704400000|2022-05-16 12:33:20|29.07|28.91|29.05|28.89|29.07|28.91|29.04|28.88|2
1652704410000|2022-05-16 12:33:30|29.04|28.88|29.04|28.88|29.04|28.88|29.04|28.88|1
1652704420000|2022-05-16 12:33:40|||||||||3
1652704450000|2022-05-16 12:34:10|||||||||7
1652704460000|2022-05-16 12:34:20|||||||||5
1652704480000|2022-05-16 12:34:40|||||||||9
1652704520000|2022-05-16 12:35:20|28.99|28.83|29.02|28.86|29.02|28.86|28.99|28.83|18
1652704530000|2022-05-16 12:35:30|28.99|28.83|28.99|28.83|28.99|28.83|28.99|28.83|8
1652704550000|2022-05-16 12:35:50|||||||||5
1652704560000|2022-05-16 12:36:00|||||||||22
1652704570000|2022-05-16 12:36:10|29.04|28.88|29.04|28.88|29.04|28.88|29.04|28.88|6
1652704590000|2022-05-16 12:36:30|||||||||1
1652704600000|2022-05-16 12:36:40|||||||||8
1652704630000|2022-05-16 12:37:10|||||||||1
1652704640000|2022-05-16 12:37:20|||||||||1
1652704650000|2022-05-16 12:37:30|||||||||1
1652704700000|2022-05-16 12:38:20|29|28.84|28.99|28.83|29.02|28.86|28.99|28.83|211
1652704710000|2022-05-16 12:38:30|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|5
1652704720000|2022-05-16 12:38:40|28.97|28.81|28.95|28.79|28.97|28.81|28.95|28.79|0
1652704730000|2022-05-16 12:38:50|28.94|28.78|28.94|28.78|28.95|28.79|28.94|28.78|3
1652704740000|2022-05-16 12:39:00|28.95|28.79|28.94|28.78|28.95|28.79|28.94|28.78|5
1652704770000|2022-05-16 12:39:30|||||||||50
1652704810000|2022-05-16 12:40:10|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|1
1652704820000|2022-05-16 12:40:20|||||||||3
1652704830000|2022-05-16 12:40:30|||||||||3
1652704840000|2022-05-16 12:40:40|29|28.84|28.95|28.79|29|28.84|28.95|28.79|19
1652704850000|2022-05-16 12:40:50|29|28.84|29|28.84|29|28.84|29|28.84|5
1652704860000|2022-05-16 12:41:00|||||||||1
1652704880000|2022-05-16 12:41:20|28.95|28.79|28.95|28.79|28.97|28.81|28.95|28.79|7
1652704910000|2022-05-16 12:41:50|||||||||6
1652704920000|2022-05-16 12:42:00|||||||||10
1652704930000|2022-05-16 12:42:10|||||||||7
1652704950000|2022-05-16 12:42:30|||||||||4
1652705070000|2022-05-16 12:44:30|||||||||17
1652705080000|2022-05-16 12:44:40|||||||||2
1652705090000|2022-05-16 12:44:50|||||||||2
1652705140000|2022-05-16 12:45:40|||||||||1
1652705150000|2022-05-16 12:45:50|||||||||1
1652705210000|2022-05-16 12:46:50|||||||||6
1652705220000|2022-05-16 12:47:00|29|28.84|29|28.84|29|28.84|28.95|28.79|9
1652705230000|2022-05-16 12:47:10|||||||||21
1652705250000|2022-05-16 12:47:30|||||||||4
1652705280000|2022-05-16 12:48:00|||||||||1
1652705290000|2022-05-16 12:48:10|||||||||1
1652705320000|2022-05-16 12:48:40|||||||||1
1652705350000|2022-05-16 12:49:10|||||||||1
1652705360000|2022-05-16 12:49:20|||||||||1
1652705370000|2022-05-16 12:49:30|||||||||3
1652705400000|2022-05-16 12:50:00|||||||||1
1652705430000|2022-05-16 12:50:30|||||||||6
1652705440000|2022-05-16 12:50:40|||||||||1
1652705460000|2022-05-16 12:51:00|||||||||1
1652705510000|2022-05-16 12:51:50|||||||||3
1652705520000|2022-05-16 12:52:00|||||||||1
1652705570000|2022-05-16 12:52:50|||||||||8
1652705650000|2022-05-16 12:54:10|28.97|28.81|29|28.84|29|28.84|28.97|28.81|60
1652705660000|2022-05-16 12:54:20|28.99|28.83|28.97|28.81|28.99|28.83|28.97|28.81|1
1652705670000|2022-05-16 12:54:30|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|3
1652705690000|2022-05-16 12:54:50|28.97|28.81|28.95|28.79|28.97|28.81|28.95|28.79|0
1652705720000|2022-05-16 12:55:20|||||||||1
1652705750000|2022-05-16 12:55:50|||||||||2
1652705760000|2022-05-16 12:56:00|||||||||1
1652705790000|2022-05-16 12:56:30|||||||||1
1652705840000|2022-05-16 12:57:20|29|28.84|29|28.84|29|28.84|29|28.84|1
1652705850000|2022-05-16 12:57:30|||||||||1
1652705860000|2022-05-16 12:57:40|||||||||3
1652705870000|2022-05-16 12:57:50|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|1
1652705880000|2022-05-16 12:58:00|||||||||1
1652705900000|2022-05-16 12:58:20|29|28.84|29|28.84|29|28.84|29|28.84|1
1652705910000|2022-05-16 12:58:30|||||||||8
1652705920000|2022-05-16 12:58:40|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|31
1652705940000|2022-05-16 12:59:00|29|28.84|29|28.84|29|28.84|29|28.84|55
1652705960000|2022-05-16 12:59:20|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|2
1652705970000|2022-05-16 12:59:30|||||||||3
1652705980000|2022-05-16 12:59:40|||||||||4
1652706020000|2022-05-16 13:00:20|||||||||3
1652706030000|2022-05-16 13:00:30|||||||||3
1652706060000|2022-05-16 13:01:00|||||||||4
1652706070000|2022-05-16 13:01:10|||||||||2
1652706140000|2022-05-16 13:02:20|||||||||1
1652706150000|2022-05-16 13:02:30|||||||||6
1652706170000|2022-05-16 13:02:50|||||||||1
1652706180000|2022-05-16 13:03:00|||||||||1
1652706220000|2022-05-16 13:03:40|||||||||2
1652706240000|2022-05-16 13:04:00|||||||||3
1652706250000|2022-05-16 13:04:10|29.07|28.91|29.05|28.89|29.1|28.94|29.05|28.89|7
1652706260000|2022-05-16 13:04:20|29.07|28.91|29.05|28.89|29.07|28.91|29.05|28.89|2
1652706280000|2022-05-16 13:04:40|||||||||3
1652706320000|2022-05-16 13:05:20|||||||||4
1652706330000|2022-05-16 13:05:30|||||||||4
1652706340000|2022-05-16 13:05:40|29.07|28.91|29.05|28.89|29.07|28.91|29.05|28.89|4
1652706350000|2022-05-16 13:05:50|||||||||4
1652706380000|2022-05-16 13:06:20|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|16
1652706410000|2022-05-16 13:06:50|||||||||9
1652706420000|2022-05-16 13:07:00|||||||||2
1652706430000|2022-05-16 13:07:10|||||||||4
1652706440000|2022-05-16 13:07:20|||||||||2
1652706470000|2022-05-16 13:07:50|||||||||9
1652706490000|2022-05-16 13:08:10|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|3
1652706530000|2022-05-16 13:08:50|||||||||9
1652706540000|2022-05-16 13:09:00|||||||||8
1652706580000|2022-05-16 13:09:40|||||||||3
1652706600000|2022-05-16 13:10:00|||||||||3
1652706610000|2022-05-16 13:10:10|29.07|28.91|29.07|28.91|29.1|28.94|29.05|28.89|1
1652706620000|2022-05-16 13:10:20|29.1|28.94|29.1|28.94|29.1|28.94|29.07|28.91|2
1652706650000|2022-05-16 13:10:50|||||||||19
1652706660000|2022-05-16 13:11:00|||||||||2
1652706670000|2022-05-16 13:11:10|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|19
1652706680000|2022-05-16 13:11:20|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|3
1652706690000|2022-05-16 13:11:30|||||||||2
1652706730000|2022-05-16 13:12:10|||||||||4
1652706750000|2022-05-16 13:12:30|||||||||13
1652706760000|2022-05-16 13:12:40|||||||||1
1652706780000|2022-05-16 13:13:00|||||||||16
1652706850000|2022-05-16 13:14:10|||||||||14
1652706870000|2022-05-16 13:14:30|||||||||1
1652706880000|2022-05-16 13:14:40|29.15|28.99|29.15|28.99|29.15|28.99|29.12|28.96|49
1652706890000|2022-05-16 13:14:50|29.12|28.96|29.1|28.94|29.12|28.96|29.1|28.94|3
1652706910000|2022-05-16 13:15:10|||||||||1
1652706920000|2022-05-16 13:15:20|||||||||8
1652706940000|2022-05-16 13:15:40|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|13
1652707020000|2022-05-16 13:17:00|29.1|28.94|29.12|28.96|29.12|28.96|29.1|28.94|10
1652707030000|2022-05-16 13:17:10|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|1
1652707060000|2022-05-16 13:17:40|||||||||2
1652707070000|2022-05-16 13:17:50|||||||||3
1652707080000|2022-05-16 13:18:00|||||||||3
1652707130000|2022-05-16 13:18:50|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|1
1652707140000|2022-05-16 13:19:00|||||||||15
1652707150000|2022-05-16 13:19:10|||||||||2
1652707160000|2022-05-16 13:19:20|||||||||1
1652707170000|2022-05-16 13:19:30|||||||||4
1652707180000|2022-05-16 13:19:40|||||||||3
1652707190000|2022-05-16 13:19:50|||||||||1
1652707200000|2022-05-16 13:20:00|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|107
1652707210000|2022-05-16 13:20:10|||||||||2
1652707220000|2022-05-16 13:20:20|||||||||4
1652707260000|2022-05-16 13:21:00|||||||||1
1652707280000|2022-05-16 13:21:20|||||||||7
1652707290000|2022-05-16 13:21:30|||||||||12
1652707310000|2022-05-16 13:21:50|||||||||2
1652707320000|2022-05-16 13:22:00|||||||||4
1652707330000|2022-05-16 13:22:10|||||||||13
1652707340000|2022-05-16 13:22:20|||||||||5
1652707350000|2022-05-16 13:22:30|||||||||4
1652707370000|2022-05-16 13:22:50|||||||||2
1652707380000|2022-05-16 13:23:00|||||||||1
1652707390000|2022-05-16 13:23:10|||||||||33
1652707410000|2022-05-16 13:23:30|||||||||3
1652707420000|2022-05-16 13:23:40|||||||||13
1652707430000|2022-05-16 13:23:50|||||||||4
1652707440000|2022-05-16 13:24:00|29.2|29.04|29.2|29.04|29.25|29.09|29.2|29.04|46
1652707450000|2022-05-16 13:24:10|||||||||6
1652707480000|2022-05-16 13:24:40|||||||||1
1652707500000|2022-05-16 13:25:00|||||||||12
1652707510000|2022-05-16 13:25:10|||||||||81
1652707520000|2022-05-16 13:25:20|||||||||1
1652707550000|2022-05-16 13:25:50|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|11
1652707560000|2022-05-16 13:26:00|||||||||16
1652707570000|2022-05-16 13:26:10|||||||||10
1652707580000|2022-05-16 13:26:20|||||||||14
1652707590000|2022-05-16 13:26:30|||||||||43
1652707600000|2022-05-16 13:26:40|||||||||5
1652707610000|2022-05-16 13:26:50|||||||||53
1652707620000|2022-05-16 13:27:00|||||||||5
1652707630000|2022-05-16 13:27:10|||||||||19
1652707640000|2022-05-16 13:27:20|29.18|29.02|29.2|29.04|29.2|29.04|29.18|29.02|32
1652707650000|2022-05-16 13:27:30|||||||||3
1652707660000|2022-05-16 13:27:40|||||||||20
1652707670000|2022-05-16 13:27:50|29.25|29.09|29.2|29.04|29.25|29.09|29.2|29.04|84
1652707680000|2022-05-16 13:28:00|||||||||4
1652707690000|2022-05-16 13:28:10|||||||||22
1652707700000|2022-05-16 13:28:20|||||||||30
1652707710000|2022-05-16 13:28:30|||||||||35
1652707720000|2022-05-16 13:28:40|||||||||23
1652707730000|2022-05-16 13:28:50|||||||||28
1652707740000|2022-05-16 13:29:00|||||||||8
1652707750000|2022-05-16 13:29:10|||||||||26
1652707760000|2022-05-16 13:29:20|||||||||17
1652707770000|2022-05-16 13:29:30|||||||||28
1652707780000|2022-05-16 13:29:40|||||||||1
1652707790000|2022-05-16 13:29:50|||||||||5
1652707800000|2022-05-16 13:30:00|29.25|29.09|29.2|29.04|29.25|29.09|29.2|29.04|81
1652707810000|2022-05-16 13:30:10|29.22|29.06|29.2|29.04|29.25|29.09|29.2|29.04|61
1652707820000|2022-05-16 13:30:20|||||||||3
1652707830000|2022-05-16 13:30:30|29.22|29.06|29.25|29.09|29.25|29.09|29.2|29.04|93
1652707840000|2022-05-16 13:30:40|||||||||13
1652707850000|2022-05-16 13:30:50|29.22|29.06|29.2|29.04|29.25|29.09|29.2|29.04|29
1652707860000|2022-05-16 13:31:00|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|24
1652707870000|2022-05-16 13:31:10|29.17|29.01|29.15|28.99|29.2|29.04|29.15|28.99|38
1652707880000|2022-05-16 13:31:20|29.1|28.94|29.15|28.99|29.15|28.99|29.1|28.94|16
1652707890000|2022-05-16 13:31:30|||||||||5
1652707900000|2022-05-16 13:31:40|29.17|29.01|29.2|29.04|29.2|29.04|29.17|29.01|10
1652707910000|2022-05-16 13:31:50|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|25
1652707920000|2022-05-16 13:32:00|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|14
1652707930000|2022-05-16 13:32:10|||||||||30
1652707940000|2022-05-16 13:32:20|29.22|29.06|29.2|29.04|29.22|29.06|29.2|29.04|17
1652707950000|2022-05-16 13:32:30|29.22|29.06|29.25|29.09|29.25|29.09|29.2|29.04|26
1652707960000|2022-05-16 13:32:40|||||||||10
1652707970000|2022-05-16 13:32:50|||||||||2
1652707980000|2022-05-16 13:33:00|29.27|29.11|29.3|29.14|29.3|29.14|29.27|29.11|41
1652707990000|2022-05-16 13:33:10|29.25|29.09|29.3|29.14|29.3|29.14|29.25|29.09|19
1652708000000|2022-05-16 13:33:20|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|13
1652708010000|2022-05-16 13:33:30|29.27|29.11|29.25|29.09|29.3|29.14|29.25|29.09|9
1652708020000|2022-05-16 13:33:40|29.27|29.11|29.27|29.11|29.3|29.14|29.25|29.09|49
1652708030000|2022-05-16 13:33:50|29.25|29.09|29.3|29.14|29.3|29.14|29.25|29.09|25
1652708040000|2022-05-16 13:34:00|||||||||6
1652708050000|2022-05-16 13:34:10|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|9
1652708060000|2022-05-16 13:34:20|29.27|29.11|29.25|29.09|29.3|29.14|29.25|29.09|20
1652708070000|2022-05-16 13:34:30|29.3|29.14|29.25|29.09|29.3|29.14|29.25|29.09|46
1652708080000|2022-05-16 13:34:40|29.27|29.11|29.25|29.09|29.3|29.14|29.25|29.09|6
1652708090000|2022-05-16 13:34:50|||||||||22
1652708100000|2022-05-16 13:35:00|||||||||84
1652708110000|2022-05-16 13:35:10|29.3|29.14|29.25|29.09|29.3|29.14|29.25|29.09|97
1652708120000|2022-05-16 13:35:20|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|46
1652708130000|2022-05-16 13:35:30|||||||||6
1652708140000|2022-05-16 13:35:40|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|15
1652708150000|2022-05-16 13:35:50|29.3|29.14|29.25|29.09|29.3|29.14|29.25|29.09|30
1652708160000|2022-05-16 13:36:00|29.3|29.14|29.3|29.14|29.3|29.14|29.25|29.09|29
1652708170000|2022-05-16 13:36:10|||||||||8
1652708180000|2022-05-16 13:36:20|||||||||14
1652708190000|2022-05-16 13:36:30|29.25|29.09|29.25|29.09|29.3|29.14|29.25|29.09|43
1652708200000|2022-05-16 13:36:40|29.27|29.11|29.3|29.14|29.3|29.14|29.25|29.09|49
1652708210000|2022-05-16 13:36:50|||||||||3
1652708220000|2022-05-16 13:37:00|29.25|29.09|29.25|29.09|29.27|29.11|29.25|29.09|33
1652708230000|2022-05-16 13:37:10|29.27|29.11|29.25|29.09|29.3|29.14|29.25|29.09|50
1652708240000|2022-05-16 13:37:20|29.27|29.11|29.3|29.14|29.3|29.14|29.27|29.11|23
1652708250000|2022-05-16 13:37:30|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|9
1652708260000|2022-05-16 13:37:40|||||||||43
1652708270000|2022-05-16 13:37:50|29.22|29.06|29.25|29.09|29.25|29.09|29.22|29.06|15
1652708280000|2022-05-16 13:38:00|29.22|29.06|29.2|29.04|29.22|29.06|29.2|29.04|60
1652708290000|2022-05-16 13:38:10|29.15|28.99|29.15|28.99|29.17|29.01|29.15|28.99|22
1652708300000|2022-05-16 13:38:20|29.2|29.04|29.2|29.04|29.2|29.04|29.15|28.99|33
1652708310000|2022-05-16 13:38:30|29.17|29.01|29.2|29.04|29.2|29.04|29.17|29.01|11
1652708320000|2022-05-16 13:38:40|29.15|28.99|29.15|28.99|29.2|29.04|29.15|28.99|18
1652708330000|2022-05-16 13:38:50|||||||||5
1652708350000|2022-05-16 13:39:10|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|38
1652708360000|2022-05-16 13:39:20|29.12|28.96|29.15|28.99|29.15|28.99|29.1|28.94|17
1652708370000|2022-05-16 13:39:30|||||||||6
1652708380000|2022-05-16 13:39:40|29.1|28.94|29.1|28.94|29.15|28.99|29.1|28.94|30
1652708390000|2022-05-16 13:39:50|29.07|28.91|29.05|28.89|29.07|28.91|29.05|28.89|31
1652708400000|2022-05-16 13:40:00|29|28.84|29|28.84|29.05|28.89|29|28.84|57
1652708410000|2022-05-16 13:40:10|29.02|28.86|29.05|28.89|29.05|28.89|29|28.84|17
1652708420000|2022-05-16 13:40:20|||||||||14
1652708430000|2022-05-16 13:40:30|29.02|28.86|29.05|28.89|29.05|28.89|29.02|28.86|8
1652708440000|2022-05-16 13:40:40|29|28.84|28.95|28.79|29|28.84|28.95|28.79|22
1652708450000|2022-05-16 13:40:50|28.97|28.81|29|28.84|29|28.84|28.95|28.79|12
1652708460000|2022-05-16 13:41:00|29.05|28.89|29|28.84|29.05|28.89|29|28.84|8
1652708470000|2022-05-16 13:41:10|||||||||10
1652708480000|2022-05-16 13:41:20|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|11
1652708490000|2022-05-16 13:41:30|||||||||40
1652708500000|2022-05-16 13:41:40|29.1|28.94|29.05|28.89|29.1|28.94|29.05|28.89|16
1652708510000|2022-05-16 13:41:50|||||||||1
1652708520000|2022-05-16 13:42:00|29.1|28.94|29.05|28.89|29.1|28.94|29.05|28.89|31
1652708530000|2022-05-16 13:42:10|||||||||12
1652708540000|2022-05-16 13:42:20|29|28.84|29.05|28.89|29.05|28.89|29|28.84|18
1652708550000|2022-05-16 13:42:30|29.02|28.86|29|28.84|29.02|28.86|29|28.84|7
1652708560000|2022-05-16 13:42:40|||||||||6
1652708570000|2022-05-16 13:42:50|28.95|28.79|28.95|28.79|29|28.84|28.95|28.79|35
1652708580000|2022-05-16 13:43:00|28.97|28.81|29|28.84|29|28.84|28.95|28.79|18
1652708590000|2022-05-16 13:43:10|||||||||12
1652708600000|2022-05-16 13:43:20|28.97|28.81|29|28.84|29|28.84|28.95|28.79|9
1652708610000|2022-05-16 13:43:30|||||||||5
1652708620000|2022-05-16 13:43:40|||||||||3
1652708630000|2022-05-16 13:43:50|28.95|28.79|29|28.84|29|28.84|28.95|28.79|25
1652708640000|2022-05-16 13:44:00|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|24
1652708650000|2022-05-16 13:44:10|29.1|28.94|29.15|28.99|29.15|28.99|29.07|28.91|45
1652708660000|2022-05-16 13:44:20|||||||||4
1652708670000|2022-05-16 13:44:30|29.12|28.96|29.1|28.94|29.12|28.96|29.1|28.94|30
1652708680000|2022-05-16 13:44:40|29.12|28.96|29.1|28.94|29.15|28.99|29.1|28.94|10
1652708690000|2022-05-16 13:44:50|||||||||12
1652708700000|2022-05-16 13:45:00|29.12|28.96|29.1|28.94|29.15|28.99|29.1|28.94|62
1652708710000|2022-05-16 13:45:10|||||||||4
1652708720000|2022-05-16 13:45:20|29.12|28.96|29.15|28.99|29.15|28.99|29.1|28.94|34
1652708730000|2022-05-16 13:45:30|29.2|29.04|29.2|29.04|29.2|29.04|29.17|29.01|43
1652708740000|2022-05-16 13:45:40|||||||||7
1652708750000|2022-05-16 13:45:50|||||||||10
1652708760000|2022-05-16 13:46:00|29.25|29.09|29.25|29.09|29.25|29.09|29.2|29.04|43
1652708770000|2022-05-16 13:46:10|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|17
1652708780000|2022-05-16 13:46:20|29.25|29.09|29.3|29.14|29.3|29.14|29.25|29.09|21
1652708790000|2022-05-16 13:46:30|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|16
1652708810000|2022-05-16 13:46:50|||||||||6
1652708820000|2022-05-16 13:47:00|29.32|29.16|29.3|29.14|29.32|29.16|29.3|29.14|43
1652708830000|2022-05-16 13:47:10|||||||||4
1652708840000|2022-05-16 13:47:20|29.25|29.09|29.3|29.14|29.3|29.14|29.25|29.09|39
1652708850000|2022-05-16 13:47:30|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|12
1652708860000|2022-05-16 13:47:40|||||||||2
1652708870000|2022-05-16 13:47:50|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|41
1652708880000|2022-05-16 13:48:00|||||||||69
1652708890000|2022-05-16 13:48:10|||||||||54
1652708900000|2022-05-16 13:48:20|||||||||5
1652708910000|2022-05-16 13:48:30|||||||||21
1652708920000|2022-05-16 13:48:40|29.37|29.21|29.4|29.24|29.4|29.24|29.35|29.19|16
1652708930000|2022-05-16 13:48:50|||||||||11
1652708940000|2022-05-16 13:49:00|||||||||13
1652708950000|2022-05-16 13:49:10|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|24
1652708960000|2022-05-16 13:49:20|29.4|29.24|29.37|29.21|29.4|29.24|29.35|29.19|23
1652708970000|2022-05-16 13:49:30|29.35|29.19|29.4|29.24|29.4|29.24|29.35|29.19|17
1652708980000|2022-05-16 13:49:40|||||||||14
1652708990000|2022-05-16 13:49:50|||||||||1
1652709000000|2022-05-16 13:50:00|29.37|29.21|29.35|29.19|29.4|29.24|29.3|29.14|124
1652709010000|2022-05-16 13:50:10|29.32|29.16|29.4|29.24|29.4|29.24|29.32|29.16|47
1652709020000|2022-05-16 13:50:20|||||||||32
1652709030000|2022-05-16 13:50:30|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|10
1652709040000|2022-05-16 13:50:40|||||||||2
1652709050000|2022-05-16 13:50:50|29.3|29.14|29.3|29.14|29.35|29.19|29.3|29.14|49
1652709060000|2022-05-16 13:51:00|||||||||5
1652709070000|2022-05-16 13:51:10|29.27|29.11|29.25|29.09|29.3|29.14|29.25|29.09|37
1652709080000|2022-05-16 13:51:20|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|3
1652709090000|2022-05-16 13:51:30|29.33|29.17|29.35|29.19|29.35|29.19|29.3|29.14|30
1652709100000|2022-05-16 13:51:40|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|19
1652709110000|2022-05-16 13:51:50|||||||||18
1652709120000|2022-05-16 13:52:00|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|11
1652709130000|2022-05-16 13:52:10|29.28|29.12|29.28|29.12|29.3|29.14|29.25|29.09|27
1652709140000|2022-05-16 13:52:20|29.25|29.09|29.25|29.09|29.3|29.14|29.25|29.09|1
1652709150000|2022-05-16 13:52:30|29.2|29.04|29.2|29.04|29.25|29.09|29.2|29.04|23
1652709160000|2022-05-16 13:52:40|||||||||4
1652709170000|2022-05-16 13:52:50|29.17|29.01|29.15|28.99|29.2|29.04|29.15|28.99|9
1652709180000|2022-05-16 13:53:00|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|20
1652709190000|2022-05-16 13:53:10|29.13|28.97|29.15|28.99|29.15|28.99|29.1|28.94|57
1652709200000|2022-05-16 13:53:20|29.13|28.97|29.15|28.99|29.15|28.99|29.13|28.97|26
1652709210000|2022-05-16 13:53:30|||||||||6
1652709220000|2022-05-16 13:53:40|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|10
1652709230000|2022-05-16 13:53:50|29.15|28.99|29.15|28.99|29.15|28.99|29.1|28.94|17
1652709240000|2022-05-16 13:54:00|29.13|28.97|29.15|28.99|29.15|28.99|29.1|28.94|33
1652709250000|2022-05-16 13:54:10|||||||||8
1652709260000|2022-05-16 13:54:20|||||||||4
1652709270000|2022-05-16 13:54:30|29.18|29.02|29.2|29.04|29.2|29.04|29.18|29.02|14
1652709280000|2022-05-16 13:54:40|29.18|29.02|29.15|28.99|29.2|29.04|29.15|28.99|9
1652709290000|2022-05-16 13:54:50|||||||||2
1652709300000|2022-05-16 13:55:00|||||||||51
1652709310000|2022-05-16 13:55:10|||||||||11
1652709320000|2022-05-16 13:55:20|29.1|28.94|29.1|28.94|29.15|28.99|29.1|28.94|23
1652709330000|2022-05-16 13:55:30|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|24
1652709340000|2022-05-16 13:55:40|29.1|28.94|29.07|28.91|29.1|28.94|29.05|28.89|15
1652709350000|2022-05-16 13:55:50|29.1|28.94|29.15|28.99|29.15|28.99|29.05|28.89|35
1652709360000|2022-05-16 13:56:00|29.17|29.01|29.15|28.99|29.2|29.04|29.15|28.99|58
1652709370000|2022-05-16 13:56:10|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|3
1652709380000|2022-05-16 13:56:20|||||||||5
1652709390000|2022-05-16 13:56:30|||||||||8
1652709400000|2022-05-16 13:56:40|||||||||1
1652709410000|2022-05-16 13:56:50|29.13|28.97|29.15|28.99|29.15|28.99|29.1|28.94|33
1652709420000|2022-05-16 13:57:00|29.18|29.02|29.2|29.04|29.2|29.04|29.18|29.02|14
1652709430000|2022-05-16 13:57:10|29.15|28.99|29.15|28.99|29.2|29.04|29.15|28.99|26
1652709440000|2022-05-16 13:57:20|29.1|28.94|29.1|28.94|29.15|28.99|29.1|28.94|25
1652709450000|2022-05-16 13:57:30|29.15|28.99|29.1|28.94|29.15|28.99|29.1|28.94|9
1652709460000|2022-05-16 13:57:40|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|11
1652709470000|2022-05-16 13:57:50|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|10
1652709480000|2022-05-16 13:58:00|29.1|28.94|29.1|28.94|29.12|28.96|29.1|28.94|19
1652709490000|2022-05-16 13:58:10|29.13|28.97|29.13|28.97|29.15|28.99|29.1|28.94|49
1652709500000|2022-05-16 13:58:20|29.1|28.94|29.15|28.99|29.15|28.99|29.1|28.94|6
1652709510000|2022-05-16 13:58:30|||||||||3
1652709520000|2022-05-16 13:58:40|29.1|28.94|29.1|28.94|29.15|28.99|29.1|28.94|13
1652709530000|2022-05-16 13:58:50|29.13|28.97|29.1|28.94|29.15|28.99|29.1|28.94|35
1652709540000|2022-05-16 13:59:00|29.13|28.97|29.1|28.94|29.15|28.99|29.1|28.94|10
1652709550000|2022-05-16 13:59:10|||||||||29
1652709560000|2022-05-16 13:59:20|29.15|28.99|29.15|28.99|29.15|28.99|29.13|28.97|22
1652709570000|2022-05-16 13:59:30|29.13|28.97|29.13|28.97|29.15|28.99|29.1|28.94|23
1652709580000|2022-05-16 13:59:40|29.15|28.99|29.15|28.99|29.15|28.99|29.1|28.94|8
1652709590000|2022-05-16 13:59:50|29.1|28.94|29.1|28.94|29.15|28.99|29.1|28.94|24
1652709600000|2022-05-16 14:00:00|29.15|28.99|29.15|28.99|29.15|28.99|29.1|28.94|30
1652709610000|2022-05-16 14:00:10|29.1|28.94|29.1|28.94|29.15|28.99|29.1|28.94|35
1652709620000|2022-05-16 14:00:20|||||||||6
1652709630000|2022-05-16 14:00:30|29.15|28.99|29.1|28.94|29.15|28.99|29.1|28.94|11
1652709640000|2022-05-16 14:00:40|29.15|28.99|29.15|28.99|29.15|28.99|29.1|28.94|16
1652709650000|2022-05-16 14:00:50|||||||||1
1652709660000|2022-05-16 14:01:00|29.18|29.02|29.2|29.04|29.2|29.04|29.15|28.99|48
1652709670000|2022-05-16 14:01:10|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|16
1652709680000|2022-05-16 14:01:20|29.28|29.12|29.3|29.14|29.3|29.14|29.25|29.09|11
1652709690000|2022-05-16 14:01:30|29.25|29.09|29.25|29.09|29.3|29.14|29.25|29.09|18
1652709700000|2022-05-16 14:01:40|29.28|29.12|29.3|29.14|29.3|29.14|29.28|29.12|28
1652709710000|2022-05-16 14:01:50|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|34
1652709720000|2022-05-16 14:02:00|29.23|29.07|29.2|29.04|29.25|29.09|29.2|29.04|16
1652709730000|2022-05-16 14:02:10|||||||||35
1652709740000|2022-05-16 14:02:20|29.23|29.07|29.2|29.04|29.23|29.07|29.2|29.04|11
1652709750000|2022-05-16 14:02:30|||||||||6
1652709760000|2022-05-16 14:02:40|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|6
1652709770000|2022-05-16 14:02:50|||||||||9
1652709780000|2022-05-16 14:03:00|29.28|29.12|29.25|29.09|29.28|29.12|29.25|29.09|39
1652709790000|2022-05-16 14:03:10|||||||||6
1652709800000|2022-05-16 14:03:20|||||||||22
1652709810000|2022-05-16 14:03:30|||||||||10
1652709820000|2022-05-16 14:03:40|||||||||12
1652709830000|2022-05-16 14:03:50|29.28|29.12|29.25|29.09|29.3|29.14|29.25|29.09|38
1652709840000|2022-05-16 14:04:00|29.2|29.04|29.2|29.04|29.25|29.09|29.2|29.04|24
1652709850000|2022-05-16 14:04:10|29.25|29.09|29.25|29.09|29.25|29.09|29.2|29.04|72
1652709860000|2022-05-16 14:04:20|29.23|29.07|29.25|29.09|29.25|29.09|29.2|29.04|12
1652709870000|2022-05-16 14:04:30|29.2|29.04|29.25|29.09|29.25|29.09|29.2|29.04|8
1652709880000|2022-05-16 14:04:40|29.2|29.04|29.2|29.04|29.25|29.09|29.2|29.04|19
1652709890000|2022-05-16 14:04:50|29.23|29.07|29.2|29.04|29.25|29.09|29.2|29.04|21
1652709900000|2022-05-16 14:05:00|||||||||4
1652709910000|2022-05-16 14:05:10|29.25|29.09|29.25|29.09|29.25|29.09|29.2|29.04|8
1652709920000|2022-05-16 14:05:20|29.22|29.06|29.2|29.04|29.25|29.09|29.2|29.04|16
1652709930000|2022-05-16 14:05:30|29.15|28.99|29.15|28.99|29.2|29.04|29.15|28.99|22
1652709940000|2022-05-16 14:05:40|||||||||8
1652709950000|2022-05-16 14:05:50|29.12|28.96|29.15|28.99|29.15|28.99|29.1|28.94|15
1652709960000|2022-05-16 14:06:00|||||||||11
1652709970000|2022-05-16 14:06:10|29.12|28.96|29.1|28.94|29.15|28.99|29.1|28.94|30
1652709980000|2022-05-16 14:06:20|29.15|28.99|29.1|28.94|29.15|28.99|29.1|28.94|37
1652709990000|2022-05-16 14:06:30|29.12|28.96|29.1|28.94|29.15|28.99|29.1|28.94|25
1652710000000|2022-05-16 14:06:40|29.15|28.99|29.1|28.94|29.15|28.99|29.1|28.94|14
1652710010000|2022-05-16 14:06:50|||||||||5
1652710020000|2022-05-16 14:07:00|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|16
1652710030000|2022-05-16 14:07:10|||||||||29
1652710040000|2022-05-16 14:07:20|29|28.84|29|28.84|29.05|28.89|29|28.84|18
1652710050000|2022-05-16 14:07:30|||||||||37
1652710070000|2022-05-16 14:07:50|||||||||9
1652710080000|2022-05-16 14:08:00|29.02|28.86|29.02|28.86|29.05|28.89|29.02|28.86|33
1652710090000|2022-05-16 14:08:10|29.05|28.89|29|28.84|29.05|28.89|29|28.84|12
1652710100000|2022-05-16 14:08:20|||||||||4
1652710110000|2022-05-16 14:08:30|||||||||10
1652710130000|2022-05-16 14:08:50|||||||||2
1652710140000|2022-05-16 14:09:00|||||||||15
1652710150000|2022-05-16 14:09:10|||||||||16
1652710160000|2022-05-16 14:09:20|||||||||1
1652710170000|2022-05-16 14:09:30|28.97|28.81|28.95|28.79|29|28.84|28.95|28.79|18
1652710180000|2022-05-16 14:09:40|28.97|28.81|29|28.84|29|28.84|28.95|28.79|22
1652710190000|2022-05-16 14:09:50|28.97|28.81|29|28.84|29|28.84|28.95|28.79|37
1652710200000|2022-05-16 14:10:00|28.97|28.81|28.95|28.79|28.97|28.81|28.95|28.79|39
1652710210000|2022-05-16 14:10:10|28.97|28.81|29|28.84|29|28.84|28.95|28.79|12
1652710220000|2022-05-16 14:10:20|||||||||7
1652710230000|2022-05-16 14:10:30|||||||||1
1652710240000|2022-05-16 14:10:40|28.95|28.79|28.95|28.79|29|28.84|28.95|28.79|54
1652710250000|2022-05-16 14:10:50|||||||||1
1652710260000|2022-05-16 14:11:00|||||||||6
1652710270000|2022-05-16 14:11:10|28.97|28.81|28.95|28.79|28.97|28.81|28.95|28.79|12
1652710280000|2022-05-16 14:11:20|28.9|28.74|28.9|28.74|28.92|28.76|28.9|28.74|20
1652710290000|2022-05-16 14:11:30|||||||||9
1652710300000|2022-05-16 14:11:40|28.85|28.69|28.9|28.74|28.9|28.74|28.85|28.69|76
1652710310000|2022-05-16 14:11:50|28.87|28.71|28.9|28.74|28.9|28.74|28.85|28.69|6
1652710320000|2022-05-16 14:12:00|28.87|28.71|28.9|28.74|28.9|28.74|28.85|28.69|3
1652710330000|2022-05-16 14:12:10|28.87|28.71|28.9|28.74|28.9|28.74|28.85|28.69|11
1652710340000|2022-05-16 14:12:20|||||||||5
1652710350000|2022-05-16 14:12:30|28.85|28.69|28.85|28.69|28.85|28.69|28.85|28.69|26
1652710360000|2022-05-16 14:12:40|||||||||25
1652710370000|2022-05-16 14:12:50|||||||||12
1652710380000|2022-05-16 14:13:00|||||||||2
1652710390000|2022-05-16 14:13:10|||||||||5
1652710400000|2022-05-16 14:13:20|||||||||2
1652710410000|2022-05-16 14:13:30|28.87|28.71|28.9|28.74|28.9|28.74|28.85|28.69|54
1652710420000|2022-05-16 14:13:40|28.87|28.71|28.87|28.71|28.9|28.74|28.85|28.69|28
1652710430000|2022-05-16 14:13:50|28.9|28.74|28.85|28.69|28.9|28.74|28.85|28.69|8
1652710440000|2022-05-16 14:14:00|||||||||6
1652710450000|2022-05-16 14:14:10|||||||||15
1652710460000|2022-05-16 14:14:20|||||||||2
1652710470000|2022-05-16 14:14:30|||||||||2
1652710480000|2022-05-16 14:14:40|28.9|28.74|28.85|28.69|28.9|28.74|28.85|28.69|36
1652710490000|2022-05-16 14:14:50|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|43
1652710500000|2022-05-16 14:15:00|||||||||3
1652710510000|2022-05-16 14:15:10|||||||||10
1652710520000|2022-05-16 14:15:20|||||||||4
1652710530000|2022-05-16 14:15:30|||||||||10
1652710540000|2022-05-16 14:15:40|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|10
1652710550000|2022-05-16 14:15:50|28.92|28.76|28.9|28.74|28.92|28.76|28.9|28.74|23
1652710560000|2022-05-16 14:16:00|28.85|28.69|28.85|28.69|28.9|28.74|28.85|28.69|60
1652710570000|2022-05-16 14:16:10|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|126
1652710580000|2022-05-16 14:16:20|||||||||11
1652710590000|2022-05-16 14:16:30|||||||||15
1652710600000|2022-05-16 14:16:40|||||||||8
1652710610000|2022-05-16 14:16:50|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|14
1652710620000|2022-05-16 14:17:00|||||||||28
1652710630000|2022-05-16 14:17:10|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|96
1652710640000|2022-05-16 14:17:20|||||||||12
1652710650000|2022-05-16 14:17:30|||||||||16
1652710660000|2022-05-16 14:17:40|28.95|28.79|28.95|28.79|28.95|28.79|28.92|28.76|42
1652710670000|2022-05-16 14:17:50|||||||||3
1652710680000|2022-05-16 14:18:00|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|47
1652710690000|2022-05-16 14:18:10|||||||||11
1652710700000|2022-05-16 14:18:20|28.92|28.76|28.9|28.74|28.92|28.76|28.9|28.74|60
1652710710000|2022-05-16 14:18:30|||||||||3
1652710720000|2022-05-16 14:18:40|28.95|28.79|28.9|28.74|28.95|28.79|28.9|28.74|10
1652710730000|2022-05-16 14:18:50|||||||||38
1652710740000|2022-05-16 14:19:00|||||||||7
1652710750000|2022-05-16 14:19:10|||||||||24
1652710760000|2022-05-16 14:19:20|28.95|28.79|28.9|28.74|28.95|28.79|28.9|28.74|15
1652710770000|2022-05-16 14:19:30|||||||||4
1652710780000|2022-05-16 14:19:40|||||||||4
1652710790000|2022-05-16 14:19:50|||||||||4
1652710800000|2022-05-16 14:20:00|28.85|28.69|28.82|28.66|28.9|28.74|28.82|28.66|113
1652710810000|2022-05-16 14:20:10|28.8|28.64|28.8|28.64|28.82|28.66|28.8|28.64|39
1652710820000|2022-05-16 14:20:20|28.82|28.66|28.85|28.69|28.85|28.69|28.82|28.66|31
1652710830000|2022-05-16 14:20:30|28.9|28.74|28.85|28.69|28.9|28.74|28.85|28.69|21
1652710840000|2022-05-16 14:20:40|||||||||11
1652710850000|2022-05-16 14:20:50|||||||||3
1652710860000|2022-05-16 14:21:00|28.8|28.64|28.8|28.64|28.85|28.69|28.8|28.64|147
1652710870000|2022-05-16 14:21:10|28.82|28.66|28.85|28.69|28.85|28.69|28.8|28.64|47
1652710880000|2022-05-16 14:21:20|28.82|28.66|28.8|28.64|28.85|28.69|28.8|28.64|7
1652710890000|2022-05-16 14:21:30|||||||||14
1652710900000|2022-05-16 14:21:40|28.85|28.69|28.85|28.69|28.85|28.69|28.85|28.69|15
1652710910000|2022-05-16 14:21:50|28.8|28.64|28.82|28.66|28.85|28.69|28.8|28.64|12
1652710920000|2022-05-16 14:22:00|28.8|28.64|28.85|28.69|28.85|28.69|28.8|28.64|5
1652710930000|2022-05-16 14:22:10|28.82|28.66|28.8|28.64|28.82|28.66|28.8|28.64|12
1652710940000|2022-05-16 14:22:20|||||||||18
1652710950000|2022-05-16 14:22:30|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|37
1652710960000|2022-05-16 14:22:40|28.77|28.61|28.77|28.61|28.77|28.61|28.77|28.61|8
1652710970000|2022-05-16 14:22:50|28.8|28.64|28.8|28.64|28.8|28.64|28.77|28.61|18
1652710980000|2022-05-16 14:23:00|28.77|28.61|28.8|28.64|28.8|28.64|28.77|28.61|6
1652710990000|2022-05-16 14:23:10|28.77|28.61|28.8|28.64|28.8|28.64|28.75|28.59|11
1652711000000|2022-05-16 14:23:20|28.77|28.61|28.75|28.59|28.77|28.61|28.75|28.59|15
1652711010000|2022-05-16 14:23:30|28.8|28.64|28.77|28.61|28.8|28.64|28.75|28.59|15
1652711020000|2022-05-16 14:23:40|28.75|28.59|28.75|28.59|28.8|28.64|28.75|28.59|10
1652711030000|2022-05-16 14:23:50|28.77|28.61|28.8|28.64|28.8|28.64|28.75|28.59|37
1652711040000|2022-05-16 14:24:00|||||||||11
1652711050000|2022-05-16 14:24:10|||||||||7
1652711060000|2022-05-16 14:24:20|||||||||9
1652711070000|2022-05-16 14:24:30|||||||||4
1652711080000|2022-05-16 14:24:40|||||||||9
1652711090000|2022-05-16 14:24:50|||||||||8
1652711100000|2022-05-16 14:25:00|||||||||5
1652711110000|2022-05-16 14:25:10|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|49
1652711120000|2022-05-16 14:25:20|||||||||11
1652711130000|2022-05-16 14:25:30|28.8|28.64|28.8|28.64|28.8|28.64|28.8|28.64|30
1652711140000|2022-05-16 14:25:40|||||||||13
1652711150000|2022-05-16 14:25:50|||||||||7
1652711160000|2022-05-16 14:26:00|||||||||29
1652711170000|2022-05-16 14:26:10|28.85|28.69|28.85|28.69|28.85|28.69|28.85|28.69|29
1652711180000|2022-05-16 14:26:20|28.9|28.74|28.85|28.69|28.9|28.74|28.85|28.69|23
1652711190000|2022-05-16 14:26:30|28.87|28.71|28.9|28.74|28.9|28.74|28.85|28.69|21
1652711200000|2022-05-16 14:26:40|||||||||8
1652711210000|2022-05-16 14:26:50|||||||||13
1652711220000|2022-05-16 14:27:00|28.87|28.71|28.85|28.69|28.87|28.71|28.85|28.69|38
1652711230000|2022-05-16 14:27:10|||||||||13
1652711240000|2022-05-16 14:27:20|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|30
1652711250000|2022-05-16 14:27:30|||||||||10
1652711260000|2022-05-16 14:27:40|||||||||5
1652711270000|2022-05-16 14:27:50|||||||||5
1652711280000|2022-05-16 14:28:00|28.85|28.69|28.85|28.69|28.9|28.74|28.85|28.69|56
1652711290000|2022-05-16 14:28:10|28.82|28.66|28.85|28.69|28.85|28.69|28.82|28.66|10
1652711300000|2022-05-16 14:28:20|||||||||7
1652711310000|2022-05-16 14:28:30|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|13
1652711320000|2022-05-16 14:28:40|28.85|28.69|28.9|28.74|28.9|28.74|28.85|28.69|45
1652711330000|2022-05-16 14:28:50|28.85|28.69|28.85|28.69|28.87|28.71|28.85|28.69|40
1652711340000|2022-05-16 14:29:00|||||||||7
1652711350000|2022-05-16 14:29:10|||||||||14
1652711360000|2022-05-16 14:29:20|28.8|28.64|28.8|28.64|28.8|28.64|28.8|28.64|22
1652711370000|2022-05-16 14:29:30|28.77|28.61|28.75|28.59|28.8|28.64|28.75|28.59|23
1652711380000|2022-05-16 14:29:40|||||||||29
1652711390000|2022-05-16 14:29:50|||||||||34
1652711400000|2022-05-16 14:30:00|28.8|28.64|28.75|28.59|28.8|28.64|28.75|28.59|97
1652711410000|2022-05-16 14:30:10|28.8|28.64|28.8|28.64|28.8|28.64|28.8|28.64|7
1652711420000|2022-05-16 14:30:20|28.77|28.61|28.75|28.59|28.8|28.64|28.75|28.59|30
1652711430000|2022-05-16 14:30:30|||||||||17
1652711440000|2022-05-16 14:30:40|||||||||14
1652711450000|2022-05-16 14:30:50|||||||||15
1652711460000|2022-05-16 14:31:00|||||||||21
1652711470000|2022-05-16 14:31:10|28.8|28.64|28.8|28.64|28.8|28.64|28.8|28.64|27
1652711480000|2022-05-16 14:31:20|28.85|28.69|28.82|28.66|28.85|28.69|28.8|28.64|30
1652711490000|2022-05-16 14:31:30|28.85|28.69|28.8|28.64|28.85|28.69|28.8|28.64|17
1652711500000|2022-05-16 14:31:40|||||||||8
1652711510000|2022-05-16 14:31:50|28.75|28.59|28.8|28.64|28.8|28.64|28.75|28.59|12
1652711520000|2022-05-16 14:32:00|||||||||4
1652711530000|2022-05-16 14:32:10|28.82|28.66|28.8|28.64|28.85|28.69|28.8|28.64|33
1652711540000|2022-05-16 14:32:20|||||||||5
1652711550000|2022-05-16 14:32:30|||||||||7
1652711560000|2022-05-16 14:32:40|||||||||17
1652711570000|2022-05-16 14:32:50|||||||||8
1652711580000|2022-05-16 14:33:00|||||||||6
1652711590000|2022-05-16 14:33:10|28.85|28.69|28.85|28.69|28.85|28.69|28.85|28.69|22
1652711600000|2022-05-16 14:33:20|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|49
1652711610000|2022-05-16 14:33:30|28.87|28.71|28.9|28.74|28.9|28.74|28.85|28.69|17
1652711620000|2022-05-16 14:33:40|||||||||12
1652711630000|2022-05-16 14:33:50|28.95|28.79|28.95|28.79|28.95|28.79|28.92|28.76|27
1652711640000|2022-05-16 14:34:00|||||||||7
1652711650000|2022-05-16 14:34:10|28.97|28.81|29|28.84|29|28.84|28.95|28.79|19
1652711660000|2022-05-16 14:34:20|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|36
1652711670000|2022-05-16 14:34:30|28.97|28.81|29|28.84|29|28.84|28.95|28.79|15
1652711680000|2022-05-16 14:34:40|28.97|28.81|28.95|28.79|29|28.84|28.95|28.79|40
1652711690000|2022-05-16 14:34:50|||||||||10
1652711700000|2022-05-16 14:35:00|||||||||46
1652711710000|2022-05-16 14:35:10|||||||||1
1652711720000|2022-05-16 14:35:20|||||||||39
1652711730000|2022-05-16 14:35:30|||||||||5
1652711740000|2022-05-16 14:35:40|||||||||4
1652711750000|2022-05-16 14:35:50|28.92|28.76|28.95|28.79|28.95|28.79|28.9|28.74|134
1652711760000|2022-05-16 14:36:00|28.92|28.76|28.92|28.76|28.95|28.79|28.9|28.74|33
1652711770000|2022-05-16 14:36:10|28.95|28.79|28.95|28.79|28.95|28.79|28.92|28.76|9
1652711780000|2022-05-16 14:36:20|||||||||7
1652711790000|2022-05-16 14:36:30|||||||||1
1652711800000|2022-05-16 14:36:40|29|28.84|28.97|28.81|29|28.84|28.95|28.79|123
1652711810000|2022-05-16 14:36:50|28.95|28.79|28.95|28.79|29|28.84|28.95|28.79|13
1652711820000|2022-05-16 14:37:00|||||||||14
1652711830000|2022-05-16 14:37:10|28.92|28.76|28.92|28.76|28.95|28.79|28.9|28.74|21
1652711840000|2022-05-16 14:37:20|28.95|28.79|28.95|28.79|28.95|28.79|28.92|28.76|10
1652711850000|2022-05-16 14:37:30|28.92|28.76|28.9|28.74|28.95|28.79|28.9|28.74|17
1652711860000|2022-05-16 14:37:40|28.92|28.76|28.92|28.76|28.95|28.79|28.9|28.74|39
1652711870000|2022-05-16 14:37:50|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|16
1652711880000|2022-05-16 14:38:00|28.92|28.76|28.95|28.79|28.95|28.79|28.92|28.76|7
1652711890000|2022-05-16 14:38:10|29|28.84|28.97|28.81|29|28.84|28.97|28.81|37
1652711900000|2022-05-16 14:38:20|29|28.84|28.95|28.79|29|28.84|28.95|28.79|11
1652711910000|2022-05-16 14:38:30|||||||||28
1652711920000|2022-05-16 14:38:40|||||||||13
1652711930000|2022-05-16 14:38:50|28.9|28.74|28.95|28.79|28.95|28.79|28.9|28.74|28
1652711940000|2022-05-16 14:39:00|28.92|28.76|28.95|28.79|28.95|28.79|28.9|28.74|23
1652711950000|2022-05-16 14:39:10|28.92|28.76|28.95|28.79|28.95|28.79|28.92|28.76|23
1652711960000|2022-05-16 14:39:20|||||||||2
1652711970000|2022-05-16 14:39:30|||||||||26
1652711980000|2022-05-16 14:39:40|28.92|28.76|28.9|28.74|28.95|28.79|28.9|28.74|13
1652711990000|2022-05-16 14:39:50|||||||||7
1652712000000|2022-05-16 14:40:00|28.95|28.79|28.95|28.79|28.95|28.79|28.92|28.76|36
1652712010000|2022-05-16 14:40:10|||||||||31
1652712020000|2022-05-16 14:40:20|||||||||3
1652712030000|2022-05-16 14:40:30|28.97|28.81|28.95|28.79|28.97|28.81|28.95|28.79|25
1652712040000|2022-05-16 14:40:40|||||||||12
1652712050000|2022-05-16 14:40:50|||||||||4
1652712060000|2022-05-16 14:41:00|28.9|28.74|28.95|28.79|28.95|28.79|28.9|28.74|16
1652712070000|2022-05-16 14:41:10|||||||||5
1652712080000|2022-05-16 14:41:20|||||||||17
1652712090000|2022-05-16 14:41:30|||||||||14
1652712100000|2022-05-16 14:41:40|28.92|28.76|28.95|28.79|28.95|28.79|28.92|28.76|21
1652712110000|2022-05-16 14:41:50|28.92|28.76|28.95|28.79|28.95|28.79|28.9|28.74|16
1652712120000|2022-05-16 14:42:00|28.92|28.76|28.95|28.79|28.95|28.79|28.9|28.74|15
1652712130000|2022-05-16 14:42:10|||||||||8
1652712140000|2022-05-16 14:42:20|||||||||4
1652712150000|2022-05-16 14:42:30|||||||||5
1652712160000|2022-05-16 14:42:40|28.9|28.74|28.95|28.79|28.95|28.79|28.9|28.74|33
1652712170000|2022-05-16 14:42:50|28.92|28.76|28.9|28.74|28.92|28.76|28.9|28.74|21
1652712180000|2022-05-16 14:43:00|||||||||2
1652712190000|2022-05-16 14:43:10|||||||||4
1652712200000|2022-05-16 14:43:20|||||||||10
1652712210000|2022-05-16 14:43:30|||||||||7
1652712220000|2022-05-16 14:43:40|28.85|28.69|28.9|28.74|28.9|28.74|28.85|28.69|9
1652712230000|2022-05-16 14:43:50|||||||||3
1652712240000|2022-05-16 14:44:00|28.95|28.79|28.9|28.74|28.95|28.79|28.9|28.74|31
1652712250000|2022-05-16 14:44:10|||||||||6
1652712260000|2022-05-16 14:44:20|||||||||3
1652712270000|2022-05-16 14:44:30|||||||||12
1652712280000|2022-05-16 14:44:40|||||||||3
1652712290000|2022-05-16 14:44:50|28.87|28.71|28.9|28.74|28.9|28.74|28.87|28.71|61
1652712300000|2022-05-16 14:45:00|28.85|28.69|28.9|28.74|28.9|28.74|28.85|28.69|44
1652712310000|2022-05-16 14:45:10|28.87|28.71|28.9|28.74|28.9|28.74|28.87|28.71|15
1652712320000|2022-05-16 14:45:20|28.85|28.69|28.9|28.74|28.9|28.74|28.85|28.69|6
1652712330000|2022-05-16 14:45:30|28.87|28.71|28.9|28.74|28.9|28.74|28.85|28.69|34
1652712340000|2022-05-16 14:45:40|28.87|28.71|28.9|28.74|28.9|28.74|28.87|28.71|11
1652712350000|2022-05-16 14:45:50|28.87|28.71|28.87|28.71|28.9|28.74|28.85|28.69|29
1652712360000|2022-05-16 14:46:00|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|9
1652712370000|2022-05-16 14:46:10|||||||||45
1652712380000|2022-05-16 14:46:20|28.92|28.76|28.95|28.79|28.95|28.79|28.92|28.76|34
1652712390000|2022-05-16 14:46:30|||||||||5
1652712400000|2022-05-16 14:46:40|28.92|28.76|28.95|28.79|28.95|28.79|28.92|28.76|11
1652712410000|2022-05-16 14:46:50|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|13
1652712420000|2022-05-16 14:47:00|28.92|28.76|28.95|28.79|28.95|28.79|28.9|28.74|31
1652712430000|2022-05-16 14:47:10|28.92|28.76|28.95|28.79|28.95|28.79|28.92|28.76|13
1652712440000|2022-05-16 14:47:20|||||||||7
1652712450000|2022-05-16 14:47:30|||||||||31
1652712460000|2022-05-16 14:47:40|28.92|28.76|28.92|28.76|28.95|28.79|28.9|28.74|30
1652712470000|2022-05-16 14:47:50|28.95|28.79|28.9|28.74|28.95|28.79|28.9|28.74|14
1652712480000|2022-05-16 14:48:00|28.92|28.76|28.95|28.79|28.95|28.79|28.9|28.74|30
1652712490000|2022-05-16 14:48:10|||||||||28
1652712500000|2022-05-16 14:48:20|||||||||3
1652712510000|2022-05-16 14:48:30|||||||||6
1652712520000|2022-05-16 14:48:40|||||||||17
1652712530000|2022-05-16 14:48:50|28.92|28.76|28.92|28.76|28.92|28.76|28.92|28.76|10
1652712540000|2022-05-16 14:49:00|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|17
1652712550000|2022-05-16 14:49:10|||||||||2
1652712560000|2022-05-16 14:49:20|||||||||5
1652712570000|2022-05-16 14:49:30|28.92|28.76|28.95|28.79|28.95|28.79|28.92|28.76|37
1652712580000|2022-05-16 14:49:40|||||||||12
1652712590000|2022-05-16 14:49:50|||||||||12
1652712600000|2022-05-16 14:50:00|29|28.84|29|28.84|29|28.84|28.95|28.79|41
1652712610000|2022-05-16 14:50:10|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|9
1652712620000|2022-05-16 14:50:20|||||||||16
1652712630000|2022-05-16 14:50:30|||||||||28
1652712640000|2022-05-16 14:50:40|28.92|28.76|28.9|28.74|28.95|28.79|28.9|28.74|29
1652712650000|2022-05-16 14:50:50|28.92|28.76|28.95|28.79|28.95|28.79|28.9|28.74|18
1652712660000|2022-05-16 14:51:00|28.97|28.81|28.95|28.79|29|28.84|28.95|28.79|32
1652712670000|2022-05-16 14:51:10|29|28.84|28.95|28.79|29|28.84|28.95|28.79|63
1652712680000|2022-05-16 14:51:20|||||||||4
1652712690000|2022-05-16 14:51:30|||||||||14
1652712700000|2022-05-16 14:51:40|28.92|28.76|28.9|28.74|28.92|28.76|28.9|28.74|17
1652712710000|2022-05-16 14:51:50|||||||||21
1652712720000|2022-05-16 14:52:00|||||||||4
1652712730000|2022-05-16 14:52:10|||||||||10
1652712750000|2022-05-16 14:52:30|28.95|28.79|28.9|28.74|28.95|28.79|28.9|28.74|12
1652712760000|2022-05-16 14:52:40|||||||||10
1652712770000|2022-05-16 14:52:50|28.95|28.79|28.95|28.79|28.95|28.79|28.92|28.76|17
1652712780000|2022-05-16 14:53:00|||||||||2
1652712790000|2022-05-16 14:53:10|||||||||7
1652712800000|2022-05-16 14:53:20|||||||||12
1652712810000|2022-05-16 14:53:30|29|28.84|28.95|28.79|29|28.84|28.95|28.79|35
1652712820000|2022-05-16 14:53:40|29|28.84|28.95|28.79|29|28.84|28.95|28.79|12
1652712830000|2022-05-16 14:53:50|29|28.84|29|28.84|29|28.84|28.95|28.79|14
1652712840000|2022-05-16 14:54:00|28.95|28.79|29|28.84|29|28.84|28.95|28.79|18
1652712850000|2022-05-16 14:54:10|28.95|28.79|29|28.84|29|28.84|28.95|28.79|13
1652712860000|2022-05-16 14:54:20|28.95|28.79|28.95|28.79|29|28.84|28.95|28.79|17
1652712870000|2022-05-16 14:54:30|||||||||7
1652712880000|2022-05-16 14:54:40|||||||||8
1652712890000|2022-05-16 14:54:50|||||||||4
1652712900000|2022-05-16 14:55:00|||||||||10
1652712910000|2022-05-16 14:55:10|||||||||6
1652712920000|2022-05-16 14:55:20|28.97|28.81|28.95|28.79|28.97|28.81|28.95|28.79|14
1652712930000|2022-05-16 14:55:30|28.9|28.74|28.95|28.79|28.95|28.79|28.9|28.74|48
1652712940000|2022-05-16 14:55:40|28.92|28.76|28.95|28.79|28.95|28.79|28.9|28.74|30
1652712950000|2022-05-16 14:55:50|28.92|28.76|28.95|28.79|28.95|28.79|28.9|28.74|3
1652712960000|2022-05-16 14:56:00|||||||||3
1652712970000|2022-05-16 14:56:10|||||||||4
1652712980000|2022-05-16 14:56:20|28.92|28.76|28.9|28.74|28.95|28.79|28.9|28.74|41
1652712990000|2022-05-16 14:56:30|||||||||4
1652713000000|2022-05-16 14:56:40|||||||||3
1652713010000|2022-05-16 14:56:50|||||||||4
1652713020000|2022-05-16 14:57:00|||||||||5
1652713030000|2022-05-16 14:57:10|28.95|28.79|28.95|28.79|28.95|28.79|28.9|28.74|6
1652713040000|2022-05-16 14:57:20|||||||||4
1652713050000|2022-05-16 14:57:30|28.92|28.76|28.9|28.74|28.95|28.79|28.9|28.74|21
1652713060000|2022-05-16 14:57:40|||||||||15
1652713070000|2022-05-16 14:57:50|||||||||5
1652713080000|2022-05-16 14:58:00|||||||||7
1652713090000|2022-05-16 14:58:10|28.92|28.76|28.92|28.76|28.95|28.79|28.9|28.74|42
1652713100000|2022-05-16 14:58:20|28.95|28.79|28.95|28.79|28.95|28.79|28.92|28.76|5
1652713110000|2022-05-16 14:58:30|||||||||11
1652713120000|2022-05-16 14:58:40|||||||||52
1652713130000|2022-05-16 14:58:50|28.97|28.81|29|28.84|29|28.84|28.95|28.79|13
1652713140000|2022-05-16 14:59:00|28.97|28.81|28.95|28.79|28.97|28.81|28.95|28.79|31
1652713150000|2022-05-16 14:59:10|||||||||17
1652713160000|2022-05-16 14:59:20|||||||||1
1652713170000|2022-05-16 14:59:30|||||||||9
1652713180000|2022-05-16 14:59:40|||||||||4
1652713190000|2022-05-16 14:59:50|29|28.84|29|28.84|29|28.84|29|28.84|8
1652713200000|2022-05-16 15:00:00|||||||||8199
1652713210000|2022-05-16 15:00:10|||||||||4
1652713220000|2022-05-16 15:00:20|||||||||6
1652713230000|2022-05-16 15:00:30|29.05|28.89|29.05|28.89|29.05|28.89|29.02|28.86|40
1652713240000|2022-05-16 15:00:40|||||||||20
1652713250000|2022-05-16 15:00:50|29.02|28.86|29.05|28.89|29.05|28.89|29|28.84|12
1652713260000|2022-05-16 15:01:00|29|28.84|29|28.84|29|28.84|29|28.84|9
1652713270000|2022-05-16 15:01:10|28.95|28.79|28.95|28.79|28.97|28.81|28.95|28.79|48
1652713280000|2022-05-16 15:01:20|||||||||2
1652713290000|2022-05-16 15:01:30|29|28.84|29|28.84|29|28.84|28.95|28.79|14
1652713300000|2022-05-16 15:01:40|||||||||9
1652713310000|2022-05-16 15:01:50|28.97|28.81|29|28.84|29|28.84|28.97|28.81|3
1652713320000|2022-05-16 15:02:00|28.97|28.81|29|28.84|29|28.84|28.95|28.79|46
1652713330000|2022-05-16 15:02:10|||||||||11
1652713340000|2022-05-16 15:02:20|||||||||2
1652713350000|2022-05-16 15:02:30|||||||||9
1652713360000|2022-05-16 15:02:40|||||||||12
1652713370000|2022-05-16 15:02:50|||||||||9
1652713380000|2022-05-16 15:03:00|29.05|28.89|29|28.84|29.05|28.89|29|28.84|33
1652713390000|2022-05-16 15:03:10|29.02|28.86|29.05|28.89|29.05|28.89|29.02|28.86|6
1652713400000|2022-05-16 15:03:20|||||||||2
1652713410000|2022-05-16 15:03:30|||||||||6
1652713420000|2022-05-16 15:03:40|||||||||4
1652713430000|2022-05-16 15:03:50|29|28.84|29|28.84|29.05|28.89|29|28.84|21
1652713440000|2022-05-16 15:04:00|||||||||8
1652713450000|2022-05-16 15:04:10|||||||||2
1652713460000|2022-05-16 15:04:20|||||||||25
1652713470000|2022-05-16 15:04:30|||||||||17
1652713480000|2022-05-16 15:04:40|||||||||2
1652713490000|2022-05-16 15:04:50|||||||||4
1652713500000|2022-05-16 15:05:00|29.02|28.86|29|28.84|29.02|28.86|29|28.84|4
1652713510000|2022-05-16 15:05:10|||||||||4
1652713520000|2022-05-16 15:05:20|||||||||9
1652713530000|2022-05-16 15:05:30|||||||||7
1652713540000|2022-05-16 15:05:40|29.05|28.89|29.05|28.89|29.05|28.89|29|28.84|27
1652713550000|2022-05-16 15:05:50|||||||||20
1652713560000|2022-05-16 15:06:00|29.1|28.94|29.1|28.94|29.1|28.94|29.05|28.89|27
1652713570000|2022-05-16 15:06:10|29.08|28.92|29.1|28.94|29.1|28.94|29.08|28.92|10
1652713580000|2022-05-16 15:06:20|||||||||46
1652713590000|2022-05-16 15:06:30|||||||||12
1652713600000|2022-05-16 15:06:40|||||||||10
1652713610000|2022-05-16 15:06:50|||||||||9
1652713620000|2022-05-16 15:07:00|29.13|28.97|29.1|28.94|29.13|28.97|29.1|28.94|3
1652713630000|2022-05-16 15:07:10|||||||||12
1652713640000|2022-05-16 15:07:20|||||||||5
1652713650000|2022-05-16 15:07:30|||||||||5
1652713660000|2022-05-16 15:07:40|||||||||3
1652713670000|2022-05-16 15:07:50|||||||||2
1652713680000|2022-05-16 15:08:00|||||||||6
1652713690000|2022-05-16 15:08:10|||||||||2
1652713700000|2022-05-16 15:08:20|||||||||2
1652713710000|2022-05-16 15:08:30|||||||||4
1652713720000|2022-05-16 15:08:40|29.12|28.96|29.1|28.94|29.12|28.96|29.1|28.94|11
1652713730000|2022-05-16 15:08:50|||||||||5
1652713740000|2022-05-16 15:09:00|29.07|28.91|29.05|28.89|29.1|28.94|29.05|28.89|37
1652713750000|2022-05-16 15:09:10|29.07|28.91|29.07|28.91|29.1|28.94|29.05|28.89|8
1652713760000|2022-05-16 15:09:20|29.1|28.94|29.05|28.89|29.1|28.94|29.05|28.89|25
1652713770000|2022-05-16 15:09:30|29|28.84|29|28.84|29|28.84|29|28.84|46
1652713780000|2022-05-16 15:09:40|28.95|28.79|28.95|28.79|28.97|28.81|28.95|28.79|11
1652713790000|2022-05-16 15:09:50|||||||||5
1652713800000|2022-05-16 15:10:00|||||||||4
1652713810000|2022-05-16 15:10:10|29|28.84|28.97|28.81|29|28.84|28.95|28.79|25
1652713820000|2022-05-16 15:10:20|29|28.84|28.95|28.79|29|28.84|28.95|28.79|18
1652713830000|2022-05-16 15:10:30|28.97|28.81|29|28.84|29|28.84|28.97|28.81|11
1652713840000|2022-05-16 15:10:40|28.95|28.79|28.97|28.81|29|28.84|28.95|28.79|23
1652713850000|2022-05-16 15:10:50|29|28.84|29|28.84|29|28.84|29|28.84|7
1652713860000|2022-05-16 15:11:00|||||||||5
1652713870000|2022-05-16 15:11:10|28.97|28.81|28.95|28.79|28.97|28.81|28.95|28.79|18
1652713880000|2022-05-16 15:11:20|||||||||6
1652713890000|2022-05-16 15:11:30|||||||||3
1652713910000|2022-05-16 15:11:50|||||||||2
1652713920000|2022-05-16 15:12:00|||||||||2
1652713930000|2022-05-16 15:12:10|||||||||6
1652713940000|2022-05-16 15:12:20|||||||||1
1652713950000|2022-05-16 15:12:30|||||||||1
1652713960000|2022-05-16 15:12:40|29|28.84|28.95|28.79|29|28.84|28.95|28.79|4
1652713970000|2022-05-16 15:12:50|||||||||8
1652713980000|2022-05-16 15:13:00|28.9|28.74|28.9|28.74|28.95|28.79|28.9|28.74|17
1652713990000|2022-05-16 15:13:10|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|7
1652714000000|2022-05-16 15:13:20|||||||||2
1652714010000|2022-05-16 15:13:30|28.97|28.81|28.97|28.81|28.97|28.81|28.97|28.81|2
1652714020000|2022-05-16 15:13:40|29|28.84|28.95|28.79|29|28.84|28.95|28.79|19
1652714030000|2022-05-16 15:13:50|29|28.84|28.95|28.79|29|28.84|28.95|28.79|13
1652714040000|2022-05-16 15:14:00|||||||||11
1652714060000|2022-05-16 15:14:20|||||||||10
1652714070000|2022-05-16 15:14:30|||||||||2
1652714080000|2022-05-16 15:14:40|29|28.84|28.95|28.79|29|28.84|28.95|28.79|7
1652714090000|2022-05-16 15:14:50|29|28.84|29|28.84|29|28.84|29|28.84|7
1652714100000|2022-05-16 15:15:00|||||||||9
1652714110000|2022-05-16 15:15:10|||||||||3
1652714120000|2022-05-16 15:15:20|||||||||5
1652714130000|2022-05-16 15:15:30|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|31
1652714140000|2022-05-16 15:15:40|28.97|28.81|28.95|28.79|28.97|28.81|28.95|28.79|4
1652714150000|2022-05-16 15:15:50|||||||||3
1652714160000|2022-05-16 15:16:00|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|15
1652714170000|2022-05-16 15:16:10|28.92|28.76|28.9|28.74|28.95|28.79|28.9|28.74|10
1652714190000|2022-05-16 15:16:30|||||||||5
1652714200000|2022-05-16 15:16:40|||||||||3
1652714210000|2022-05-16 15:16:50|||||||||2
1652714220000|2022-05-16 15:17:00|||||||||1
1652714230000|2022-05-16 15:17:10|||||||||6
1652714240000|2022-05-16 15:17:20|||||||||3
1652714250000|2022-05-16 15:17:30|28.85|28.69|28.85|28.69|28.85|28.69|28.85|28.69|5
1652714260000|2022-05-16 15:17:40|||||||||3
1652714270000|2022-05-16 15:17:50|||||||||8
1652714280000|2022-05-16 15:18:00|||||||||5
1652714290000|2022-05-16 15:18:10|||||||||16
1652714300000|2022-05-16 15:18:20|||||||||11
1652714320000|2022-05-16 15:18:40|||||||||19
1652714330000|2022-05-16 15:18:50|||||||||2
1652714340000|2022-05-16 15:19:00|||||||||5
1652714350000|2022-05-16 15:19:10|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|52
1652714370000|2022-05-16 15:19:30|||||||||3
1652714380000|2022-05-16 15:19:40|||||||||6
1652714390000|2022-05-16 15:19:50|||||||||6
1652714400000|2022-05-16 15:20:00|||||||||89
1652714410000|2022-05-16 15:20:10|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|5
1652714420000|2022-05-16 15:20:20|||||||||4
1652714430000|2022-05-16 15:20:30|||||||||7
1652714440000|2022-05-16 15:20:40|||||||||2
1652714450000|2022-05-16 15:20:50|||||||||3
1652714460000|2022-05-16 15:21:00|||||||||17
1652714470000|2022-05-16 15:21:10|||||||||6
1652714480000|2022-05-16 15:21:20|||||||||2
1652714490000|2022-05-16 15:21:30|||||||||3
1652714500000|2022-05-16 15:21:40|||||||||1
1652714510000|2022-05-16 15:21:50|28.9|28.74|28.9|28.74|28.95|28.79|28.9|28.74|33
1652714520000|2022-05-16 15:22:00|28.95|28.79|28.9|28.74|28.95|28.79|28.9|28.74|6
1652714530000|2022-05-16 15:22:10|28.92|28.76|28.9|28.74|28.95|28.79|28.9|28.74|4
1652714540000|2022-05-16 15:22:20|||||||||4
1652714560000|2022-05-16 15:22:40|||||||||4
1652714570000|2022-05-16 15:22:50|28.87|28.71|28.85|28.69|28.9|28.74|28.85|28.69|15
1652714580000|2022-05-16 15:23:00|28.87|28.71|28.9|28.74|28.9|28.74|28.87|28.71|7
1652714590000|2022-05-16 15:23:10|||||||||4
1652714600000|2022-05-16 15:23:20|||||||||3
1652714610000|2022-05-16 15:23:30|||||||||2
1652714620000|2022-05-16 15:23:40|||||||||3
1652714630000|2022-05-16 15:23:50|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|22
1652714640000|2022-05-16 15:24:00|||||||||2
1652714650000|2022-05-16 15:24:10|||||||||2
1652714660000|2022-05-16 15:24:20|||||||||3
1652714670000|2022-05-16 15:24:30|28.92|28.76|28.9|28.74|28.95|28.79|28.9|28.74|4
1652714680000|2022-05-16 15:24:40|||||||||1
1652714690000|2022-05-16 15:24:50|||||||||5
1652714700000|2022-05-16 15:25:00|28.95|28.79|28.9|28.74|28.95|28.79|28.9|28.74|10
1652714720000|2022-05-16 15:25:20|28.95|28.79|28.9|28.74|28.95|28.79|28.9|28.74|25
1652714730000|2022-05-16 15:25:30|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|9
1652714740000|2022-05-16 15:25:40|||||||||1
1652714750000|2022-05-16 15:25:50|||||||||3
1652714760000|2022-05-16 15:26:00|28.92|28.76|28.9|28.74|28.92|28.76|28.9|28.74|13
1652714770000|2022-05-16 15:26:10|28.92|28.76|28.9|28.74|28.92|28.76|28.9|28.74|24
1652714780000|2022-05-16 15:26:20|||||||||4
1652714800000|2022-05-16 15:26:40|||||||||1
1652714810000|2022-05-16 15:26:50|||||||||5
1652714820000|2022-05-16 15:27:00|||||||||5
1652714830000|2022-05-16 15:27:10|28.95|28.79|28.92|28.76|28.95|28.79|28.9|28.74|23
1652714840000|2022-05-16 15:27:20|28.95|28.79|28.9|28.74|28.95|28.79|28.9|28.74|8
1652714860000|2022-05-16 15:27:40|||||||||33
1652714870000|2022-05-16 15:27:50|||||||||4
1652714880000|2022-05-16 15:28:00|||||||||3
1652714890000|2022-05-16 15:28:10|||||||||8
1652714900000|2022-05-16 15:28:20|28.95|28.79|28.9|28.74|28.95|28.79|28.9|28.74|23
1652714910000|2022-05-16 15:28:30|28.92|28.76|28.95|28.79|28.95|28.79|28.9|28.74|23
1652714920000|2022-05-16 15:28:40|28.92|28.76|28.9|28.74|28.92|28.76|28.9|28.74|3
1652714930000|2022-05-16 15:28:50|||||||||6
1652714940000|2022-05-16 15:29:00|||||||||7
1652714950000|2022-05-16 15:29:10|||||||||20
1652714960000|2022-05-16 15:29:20|28.85|28.69|28.85|28.69|28.85|28.69|28.85|28.69|53
1652714970000|2022-05-16 15:29:30|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|34
1652714980000|2022-05-16 15:29:40|||||||||10
1652714990000|2022-05-16 15:29:50|||||||||12
1652715000000|2022-05-16 15:30:00|28.87|28.71|28.85|28.69|28.87|28.71|28.85|28.69|27
1652715010000|2022-05-16 15:30:10|28.87|28.71|28.9|28.74|28.9|28.74|28.85|28.69|21
1652715020000|2022-05-16 15:30:20|28.87|28.71|28.9|28.74|28.9|28.74|28.85|28.69|58
1652715030000|2022-05-16 15:30:30|28.87|28.71|28.9|28.74|28.9|28.74|28.87|28.71|3
1652715040000|2022-05-16 15:30:40|||||||||2
1652715050000|2022-05-16 15:30:50|||||||||19
1652715060000|2022-05-16 15:31:00|28.87|28.71|28.85|28.69|28.87|28.71|28.85|28.69|5
1652715070000|2022-05-16 15:31:10|||||||||2
1652715080000|2022-05-16 15:31:20|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|166
1652715090000|2022-05-16 15:31:30|||||||||3
1652715100000|2022-05-16 15:31:40|||||||||14
1652715110000|2022-05-16 15:31:50|||||||||8
1652715120000|2022-05-16 15:32:00|||||||||2
1652715130000|2022-05-16 15:32:10|||||||||5
1652715140000|2022-05-16 15:32:20|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|11
1652715150000|2022-05-16 15:32:30|||||||||29
1652715160000|2022-05-16 15:32:40|29|28.84|29|28.84|29|28.84|28.97|28.81|68
1652715170000|2022-05-16 15:32:50|28.97|28.81|29|28.84|29|28.84|28.95|28.79|10
1652715180000|2022-05-16 15:33:00|28.95|28.79|28.95|28.79|29|28.84|28.95|28.79|39
1652715190000|2022-05-16 15:33:10|28.97|28.81|28.97|28.81|29|28.84|28.97|28.81|110
1652715200000|2022-05-16 15:33:20|29|28.84|28.95|28.79|29|28.84|28.95|28.79|18
1652715210000|2022-05-16 15:33:30|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|46
1652715220000|2022-05-16 15:33:40|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|2
1652715230000|2022-05-16 15:33:50|28.9|28.74|28.95|28.79|28.95|28.79|28.9|28.74|10
1652715240000|2022-05-16 15:34:00|28.92|28.76|28.95|28.79|28.95|28.79|28.9|28.74|6
1652715250000|2022-05-16 15:34:10|||||||||1
1652715260000|2022-05-16 15:34:20|||||||||8
1652715270000|2022-05-16 15:34:30|||||||||1
1652715280000|2022-05-16 15:34:40|28.92|28.76|28.9|28.74|28.95|28.79|28.9|28.74|15
1652715290000|2022-05-16 15:34:50|28.87|28.71|28.85|28.69|28.9|28.74|28.85|28.69|13
1652715300000|2022-05-16 15:35:00|||||||||5
1652715310000|2022-05-16 15:35:10|28.87|28.71|28.9|28.74|28.9|28.74|28.87|28.71|29
1652715320000|2022-05-16 15:35:20|||||||||3
1652715330000|2022-05-16 15:35:30|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|32
1652715340000|2022-05-16 15:35:40|||||||||4
1652715350000|2022-05-16 15:35:50|28.97|28.81|28.95|28.79|28.97|28.81|28.95|28.79|17
1652715360000|2022-05-16 15:36:00|28.97|28.81|29.02|28.86|29.05|28.89|28.97|28.81|24
1652715370000|2022-05-16 15:36:10|29.05|28.89|29|28.84|29.05|28.89|29|28.84|36
1652715380000|2022-05-16 15:36:20|||||||||3
1652715390000|2022-05-16 15:36:30|||||||||2
1652715400000|2022-05-16 15:36:40|||||||||8
1652715410000|2022-05-16 15:36:50|||||||||10
1652715420000|2022-05-16 15:37:00|||||||||34
1652715430000|2022-05-16 15:37:10|28.97|28.81|28.95|28.79|28.97|28.81|28.95|28.79|7
1652715440000|2022-05-16 15:37:20|||||||||3
1652715450000|2022-05-16 15:37:30|29|28.84|29|28.84|29|28.84|28.95|28.79|21
1652715460000|2022-05-16 15:37:40|28.95|28.79|28.95|28.79|29|28.84|28.95|28.79|11
1652715470000|2022-05-16 15:37:50|||||||||6
1652715480000|2022-05-16 15:38:00|28.97|28.81|28.95|28.79|29|28.84|28.95|28.79|16
1652715490000|2022-05-16 15:38:10|||||||||2
1652715500000|2022-05-16 15:38:20|||||||||3
1652715510000|2022-05-16 15:38:30|28.9|28.74|28.9|28.74|28.95|28.79|28.9|28.74|37
1652715520000|2022-05-16 15:38:40|28.85|28.69|28.85|28.69|28.85|28.69|28.85|28.69|26
1652715530000|2022-05-16 15:38:50|28.9|28.74|28.85|28.69|28.9|28.74|28.85|28.69|30
1652715540000|2022-05-16 15:39:00|28.87|28.71|28.9|28.74|28.9|28.74|28.87|28.71|4
1652715550000|2022-05-16 15:39:10|28.87|28.71|28.9|28.74|28.9|28.74|28.85|28.69|117
1652715560000|2022-05-16 15:39:20|28.87|28.71|28.85|28.69|28.9|28.74|28.85|28.69|12
1652715570000|2022-05-16 15:39:30|||||||||3
1652715580000|2022-05-16 15:39:40|28.9|28.74|28.85|28.69|28.9|28.74|28.85|28.69|30
1652715590000|2022-05-16 15:39:50|28.9|28.74|28.9|28.74|28.9|28.74|28.85|28.69|49
1652715600000|2022-05-16 15:40:00|28.85|28.69|28.9|28.74|28.9|28.74|28.85|28.69|3
1652715610000|2022-05-16 15:40:10|28.92|28.76|28.9|28.74|28.95|28.79|28.9|28.74|34
1652715620000|2022-05-16 15:40:20|||||||||1
1652715630000|2022-05-16 15:40:30|||||||||3
1652715640000|2022-05-16 15:40:40|28.92|28.76|28.9|28.74|28.95|28.79|28.9|28.74|8
1652715650000|2022-05-16 15:40:50|28.92|28.76|28.95|28.79|28.95|28.79|28.9|28.74|6
1652715660000|2022-05-16 15:41:00|28.9|28.74|28.9|28.74|28.92|28.76|28.9|28.74|9
1652715670000|2022-05-16 15:41:10|||||||||2
1652715680000|2022-05-16 15:41:20|28.92|28.76|28.95|28.79|28.95|28.79|28.92|28.76|17
1652715690000|2022-05-16 15:41:30|28.9|28.74|28.9|28.74|28.95|28.79|28.9|28.74|12
1652715700000|2022-05-16 15:41:40|28.92|28.76|28.95|28.79|28.95|28.79|28.92|28.76|3
1652715710000|2022-05-16 15:41:50|||||||||4
1652715720000|2022-05-16 15:42:00|||||||||1
1652715730000|2022-05-16 15:42:10|||||||||2
1652715740000|2022-05-16 15:42:20|29|28.84|29|28.84|29|28.84|29|28.84|6
1652715750000|2022-05-16 15:42:30|28.95|28.79|29|28.84|29|28.84|28.95|28.79|2
1652715760000|2022-05-16 15:42:40|28.97|28.81|28.95|28.79|29|28.84|28.95|28.79|24
1652715770000|2022-05-16 15:42:50|||||||||26
1652715780000|2022-05-16 15:43:00|||||||||2
1652715790000|2022-05-16 15:43:10|||||||||19
1652715800000|2022-05-16 15:43:20|||||||||25
1652715810000|2022-05-16 15:43:30|||||||||31
1652715820000|2022-05-16 15:43:40|28.92|28.76|28.95|28.79|28.95|28.79|28.92|28.76|14
1652715830000|2022-05-16 15:43:50|||||||||30
1652715840000|2022-05-16 15:44:00|||||||||2
1652715850000|2022-05-16 15:44:10|||||||||20
1652715860000|2022-05-16 15:44:20|||||||||8
1652715870000|2022-05-16 15:44:30|28.9|28.74|28.9|28.74|28.95|28.79|28.9|28.74|31
1652715880000|2022-05-16 15:44:40|28.85|28.69|28.85|28.69|28.85|28.69|28.85|28.69|11
1652715890000|2022-05-16 15:44:50|28.87|28.71|28.85|28.69|28.9|28.74|28.85|28.69|23
1652715900000|2022-05-16 15:45:00|||||||||6
1652715910000|2022-05-16 15:45:10|||||||||1
1652715920000|2022-05-16 15:45:20|||||||||14
1652715950000|2022-05-16 15:45:50|||||||||2
1652715960000|2022-05-16 15:46:00|||||||||7
1652715970000|2022-05-16 15:46:10|||||||||1
1652715980000|2022-05-16 15:46:20|||||||||12
1652715990000|2022-05-16 15:46:30|28.8|28.64|28.8|28.64|28.85|28.69|28.8|28.64|14
1652716000000|2022-05-16 15:46:40|28.82|28.66|28.8|28.64|28.85|28.69|28.8|28.64|3
1652716010000|2022-05-16 15:46:50|||||||||1
1652716020000|2022-05-16 15:47:00|||||||||2
1652716030000|2022-05-16 15:47:10|||||||||10
1652716040000|2022-05-16 15:47:20|28.85|28.69|28.85|28.69|28.85|28.69|28.85|28.69|65
1652716050000|2022-05-16 15:47:30|28.82|28.66|28.8|28.64|28.85|28.69|28.8|28.64|9
1652716080000|2022-05-16 15:48:00|||||||||3
1652716100000|2022-05-16 15:48:20|||||||||7
1652716120000|2022-05-16 15:48:40|||||||||2
1652716130000|2022-05-16 15:48:50|||||||||3
1652716140000|2022-05-16 15:49:00|||||||||20
1652716160000|2022-05-16 15:49:20|||||||||9
1652716180000|2022-05-16 15:49:40|||||||||31
1652716190000|2022-05-16 15:49:50|||||||||1
1652716200000|2022-05-16 15:50:00|28.77|28.61|28.75|28.59|28.8|28.64|28.75|28.59|30
1652716210000|2022-05-16 15:50:10|28.77|28.61|28.75|28.59|28.77|28.61|28.75|28.59|25
1652716220000|2022-05-16 15:50:20|28.77|28.61|28.75|28.59|28.8|28.64|28.75|28.59|8
1652716230000|2022-05-16 15:50:30|||||||||2
1652716240000|2022-05-16 15:50:40|28.8|28.64|28.8|28.64|28.8|28.64|28.8|28.64|101
1652716250000|2022-05-16 15:50:50|||||||||24
1652716260000|2022-05-16 15:51:00|28.77|28.61|28.77|28.61|28.77|28.61|28.77|28.61|12
1652716270000|2022-05-16 15:51:10|28.8|28.64|28.8|28.64|28.8|28.64|28.8|28.64|11
1652716280000|2022-05-16 15:51:20|28.77|28.61|28.75|28.59|28.8|28.64|28.75|28.59|14
1652716290000|2022-05-16 15:51:30|||||||||1
1652716320000|2022-05-16 15:52:00|||||||||4
1652716330000|2022-05-16 15:52:10|||||||||3
1652716340000|2022-05-16 15:52:20|||||||||3
1652716350000|2022-05-16 15:52:30|28.7|28.54|28.75|28.59|28.75|28.59|28.7|28.54|35
1652716360000|2022-05-16 15:52:40|||||||||5
1652716370000|2022-05-16 15:52:50|||||||||2
1652716380000|2022-05-16 15:53:00|||||||||19
1652716400000|2022-05-16 15:53:20|||||||||1
1652716410000|2022-05-16 15:53:30|||||||||5
1652716420000|2022-05-16 15:53:40|||||||||3
1652716430000|2022-05-16 15:53:50|||||||||1
1652716440000|2022-05-16 15:54:00|28.72|28.56|28.75|28.59|28.75|28.59|28.72|28.56|37
1652716450000|2022-05-16 15:54:10|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|37
1652716460000|2022-05-16 15:54:20|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|28
1652716470000|2022-05-16 15:54:30|28.72|28.56|28.75|28.59|28.75|28.59|28.72|28.56|1
1652716480000|2022-05-16 15:54:40|28.72|28.56|28.7|28.54|28.75|28.59|28.7|28.54|11
1652716490000|2022-05-16 15:54:50|||||||||6
1652716500000|2022-05-16 15:55:00|||||||||9
1652716510000|2022-05-16 15:55:10|||||||||30
1652716520000|2022-05-16 15:55:20|||||||||2
1652716530000|2022-05-16 15:55:30|||||||||2
1652716540000|2022-05-16 15:55:40|||||||||1
1652716550000|2022-05-16 15:55:50|||||||||1
1652716560000|2022-05-16 15:56:00|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|3
1652716570000|2022-05-16 15:56:10|28.7|28.54|28.65|28.49|28.7|28.54|28.65|28.49|11
1652716580000|2022-05-16 15:56:20|||||||||7
1652716590000|2022-05-16 15:56:30|||||||||13
1652716600000|2022-05-16 15:56:40|28.7|28.54|28.65|28.49|28.7|28.54|28.65|28.49|22
1652716620000|2022-05-16 15:57:00|||||||||18
1652716630000|2022-05-16 15:57:10|||||||||12
1652716640000|2022-05-16 15:57:20|||||||||3
1652716650000|2022-05-16 15:57:30|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|2
1652716670000|2022-05-16 15:57:50|||||||||1
1652716680000|2022-05-16 15:58:00|||||||||9
1652716710000|2022-05-16 15:58:30|||||||||1
1652716750000|2022-05-16 15:59:10|||||||||1
1652716760000|2022-05-16 15:59:20|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|33
1652716770000|2022-05-16 15:59:30|||||||||5
1652716780000|2022-05-16 15:59:40|||||||||5
1652716790000|2022-05-16 15:59:50|||||||||1
1652716800000|2022-05-16 16:00:00|||||||||97
1652716810000|2022-05-16 16:00:10|||||||||2
1652716820000|2022-05-16 16:00:20|||||||||115
1652716830000|2022-05-16 16:00:30|||||||||24
1652716840000|2022-05-16 16:00:40|||||||||1
1652716850000|2022-05-16 16:00:50|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|36
1652716860000|2022-05-16 16:01:00|28.57|28.41|28.6|28.44|28.6|28.44|28.57|28.41|8
1652716870000|2022-05-16 16:01:10|28.55|28.39|28.55|28.39|28.57|28.41|28.55|28.39|24
1652716880000|2022-05-16 16:01:20|28.57|28.41|28.55|28.39|28.6|28.44|28.55|28.39|2
1652716890000|2022-05-16 16:01:30|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|5
1652716900000|2022-05-16 16:01:40|||||||||3
1652716910000|2022-05-16 16:01:50|28.57|28.41|28.55|28.39|28.6|28.44|28.55|28.39|6
1652716920000|2022-05-16 16:02:00|||||||||4
1652716930000|2022-05-16 16:02:10|28.57|28.41|28.6|28.44|28.6|28.44|28.55|28.39|42
1652716940000|2022-05-16 16:02:20|28.55|28.39|28.6|28.44|28.6|28.44|28.55|28.39|27
1652716950000|2022-05-16 16:02:30|||||||||15
1652716960000|2022-05-16 16:02:40|||||||||14
1652716980000|2022-05-16 16:03:00|||||||||5
1652716990000|2022-05-16 16:03:10|28.57|28.41|28.55|28.39|28.6|28.44|28.55|28.39|16
1652717000000|2022-05-16 16:03:20|28.57|28.41|28.57|28.41|28.6|28.44|28.57|28.41|25
1652717010000|2022-05-16 16:03:30|28.55|28.39|28.55|28.39|28.57|28.41|28.55|28.39|1
1652717020000|2022-05-16 16:03:40|28.6|28.44|28.55|28.39|28.6|28.44|28.55|28.39|8
1652717040000|2022-05-16 16:04:00|||||||||30
1652717060000|2022-05-16 16:04:20|||||||||3
1652717080000|2022-05-16 16:04:40|28.6|28.44|28.6|28.44|28.6|28.44|28.55|28.39|15
1652717090000|2022-05-16 16:04:50|||||||||19
1652717100000|2022-05-16 16:05:00|||||||||6
1652717110000|2022-05-16 16:05:10|||||||||1
1652717120000|2022-05-16 16:05:20|||||||||27
1652717140000|2022-05-16 16:05:40|||||||||4
1652717150000|2022-05-16 16:05:50|28.62|28.46|28.6|28.44|28.65|28.49|28.6|28.44|39
1652717160000|2022-05-16 16:06:00|28.62|28.46|28.65|28.49|28.65|28.49|28.6|28.44|10
1652717170000|2022-05-16 16:06:10|||||||||2
1652717180000|2022-05-16 16:06:20|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|16
1652717190000|2022-05-16 16:06:30|28.67|28.51|28.65|28.49|28.7|28.54|28.65|28.49|62
1652717200000|2022-05-16 16:06:40|28.67|28.51|28.65|28.49|28.67|28.51|28.65|28.49|26
1652717210000|2022-05-16 16:06:50|28.67|28.51|28.65|28.49|28.67|28.51|28.65|28.49|6
1652717230000|2022-05-16 16:07:10|28.7|28.54|28.67|28.51|28.7|28.54|28.65|28.49|11
1652717240000|2022-05-16 16:07:20|28.65|28.49|28.65|28.49|28.67|28.51|28.65|28.49|0
1652717280000|2022-05-16 16:08:00|28.67|28.51|28.67|28.51|28.7|28.54|28.65|28.49|5
1652717290000|2022-05-16 16:08:10|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|6
1652717300000|2022-05-16 16:08:20|||||||||1
1652717320000|2022-05-16 16:08:40|||||||||4
1652717330000|2022-05-16 16:08:50|28.67|28.51|28.7|28.54|28.7|28.54|28.67|28.51|2
1652717340000|2022-05-16 16:09:00|||||||||1
1652717350000|2022-05-16 16:09:10|||||||||3
1652717360000|2022-05-16 16:09:20|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|3
1652717370000|2022-05-16 16:09:30|28.67|28.51|28.67|28.51|28.67|28.51|28.65|28.49|8
1652717380000|2022-05-16 16:09:40|28.65|28.49|28.7|28.54|28.7|28.54|28.65|28.49|10
1652717400000|2022-05-16 16:10:00|||||||||28
1652717410000|2022-05-16 16:10:10|||||||||3
1652717420000|2022-05-16 16:10:20|||||||||2
1652717430000|2022-05-16 16:10:30|||||||||3
1652717440000|2022-05-16 16:10:40|||||||||10
1652717450000|2022-05-16 16:10:50|||||||||2
1652717460000|2022-05-16 16:11:00|||||||||3
1652717470000|2022-05-16 16:11:10|||||||||3
1652717480000|2022-05-16 16:11:20|||||||||5
1652717490000|2022-05-16 16:11:30|28.75|28.59|28.72|28.56|28.75|28.59|28.7|28.54|48
1652717500000|2022-05-16 16:11:40|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|5
1652717510000|2022-05-16 16:11:50|||||||||2
1652717520000|2022-05-16 16:12:00|28.72|28.56|28.7|28.54|28.75|28.59|28.7|28.54|18
1652717530000|2022-05-16 16:12:10|||||||||1
1652717540000|2022-05-16 16:12:20|||||||||2
1652717550000|2022-05-16 16:12:30|||||||||3
1652717560000|2022-05-16 16:12:40|||||||||4
1652717570000|2022-05-16 16:12:50|||||||||1
1652717580000|2022-05-16 16:13:00|||||||||2
1652717590000|2022-05-16 16:13:10|||||||||4
1652717600000|2022-05-16 16:13:20|||||||||2
1652717610000|2022-05-16 16:13:30|||||||||1
1652717620000|2022-05-16 16:13:40|||||||||2
1652717630000|2022-05-16 16:13:50|||||||||2
1652717640000|2022-05-16 16:14:00|||||||||2
1652717650000|2022-05-16 16:14:10|28.65|28.49|28.7|28.54|28.7|28.54|28.65|28.49|8
1652717660000|2022-05-16 16:14:20|||||||||2
1652717670000|2022-05-16 16:14:30|28.75|28.59|28.7|28.54|28.75|28.59|28.7|28.54|15
1652717680000|2022-05-16 16:14:40|28.72|28.56|28.75|28.59|28.75|28.59|28.7|28.54|3
1652717690000|2022-05-16 16:14:50|28.72|28.56|28.7|28.54|28.75|28.59|28.7|28.54|4
1652717700000|2022-05-16 16:15:00|||||||||4
1652717710000|2022-05-16 16:15:10|||||||||2
1652717720000|2022-05-16 16:15:20|28.75|28.59|28.72|28.56|28.75|28.59|28.7|28.54|70
1652717730000|2022-05-16 16:15:30|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|2
1652717740000|2022-05-16 16:15:40|28.72|28.56|28.75|28.59|28.75|28.59|28.72|28.56|4
1652717750000|2022-05-16 16:15:50|||||||||3
1652717760000|2022-05-16 16:16:00|||||||||2
1652717770000|2022-05-16 16:16:10|||||||||2
1652717780000|2022-05-16 16:16:20|||||||||3
1652717790000|2022-05-16 16:16:30|||||||||5
1652717800000|2022-05-16 16:16:40|28.7|28.54|28.72|28.56|28.72|28.56|28.7|28.54|19
1652717810000|2022-05-16 16:16:50|28.75|28.59|28.7|28.54|28.75|28.59|28.7|28.54|4
1652717820000|2022-05-16 16:17:00|28.72|28.56|28.7|28.54|28.75|28.59|28.7|28.54|6
1652717830000|2022-05-16 16:17:10|28.75|28.59|28.7|28.54|28.75|28.59|28.7|28.54|2
1652717840000|2022-05-16 16:17:20|||||||||1
1652717850000|2022-05-16 16:17:30|28.72|28.56|28.75|28.59|28.75|28.59|28.7|28.54|5
1652717860000|2022-05-16 16:17:40|||||||||5
1652717870000|2022-05-16 16:17:50|||||||||2
1652717880000|2022-05-16 16:18:00|28.8|28.64|28.8|28.64|28.8|28.64|28.77|28.61|49
1652717890000|2022-05-16 16:18:10|||||||||2
1652717900000|2022-05-16 16:18:20|28.77|28.61|28.75|28.59|28.8|28.64|28.75|28.59|27
1652717910000|2022-05-16 16:18:30|||||||||15
1652717920000|2022-05-16 16:18:40|||||||||2
1652717930000|2022-05-16 16:18:50|||||||||3
1652717940000|2022-05-16 16:19:00|||||||||2
1652717950000|2022-05-16 16:19:10|||||||||1
1652717960000|2022-05-16 16:19:20|||||||||3
1652717970000|2022-05-16 16:19:30|||||||||2
1652717980000|2022-05-16 16:19:40|||||||||3
1652717990000|2022-05-16 16:19:50|||||||||11
1652718000000|2022-05-16 16:20:00|28.7|28.54|28.7|28.54|28.75|28.59|28.7|28.54|18
1652718010000|2022-05-16 16:20:10|||||||||2
1652718020000|2022-05-16 16:20:20|||||||||6
1652718030000|2022-05-16 16:20:30|||||||||5
1652718040000|2022-05-16 16:20:40|||||||||6
1652718050000|2022-05-16 16:20:50|||||||||2
1652718060000|2022-05-16 16:21:00|||||||||2
1652718070000|2022-05-16 16:21:10|||||||||1
1652718080000|2022-05-16 16:21:20|||||||||7
1652718090000|2022-05-16 16:21:30|||||||||7
1652718100000|2022-05-16 16:21:40|28.75|28.59|28.7|28.54|28.75|28.59|28.7|28.54|9
1652718110000|2022-05-16 16:21:50|||||||||2
1652718120000|2022-05-16 16:22:00|||||||||2
1652718130000|2022-05-16 16:22:10|||||||||2
1652718140000|2022-05-16 16:22:20|||||||||2
1652718150000|2022-05-16 16:22:30|||||||||1
1652718160000|2022-05-16 16:22:40|||||||||3
1652718170000|2022-05-16 16:22:50|||||||||3
1652718180000|2022-05-16 16:23:00|||||||||5
1652718190000|2022-05-16 16:23:10|||||||||3
1652718200000|2022-05-16 16:23:20|||||||||5
1652718210000|2022-05-16 16:23:30|||||||||2
1652718220000|2022-05-16 16:23:40|||||||||2
1652718230000|2022-05-16 16:23:50|||||||||1
1652718240000|2022-05-16 16:24:00|||||||||7
1652718250000|2022-05-16 16:24:10|28.72|28.56|28.7|28.54|28.72|28.56|28.7|28.54|9
1652718260000|2022-05-16 16:24:20|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|23
1652718270000|2022-05-16 16:24:30|||||||||14
1652718280000|2022-05-16 16:24:40|||||||||2
1652718290000|2022-05-16 16:24:50|||||||||2
1652718300000|2022-05-16 16:25:00|28.7|28.54|28.7|28.54|28.72|28.56|28.7|28.54|57
1652718310000|2022-05-16 16:25:10|28.72|28.56|28.75|28.59|28.75|28.59|28.72|28.56|3
1652718320000|2022-05-16 16:25:20|||||||||2
1652718340000|2022-05-16 16:25:40|||||||||2
1652718350000|2022-05-16 16:25:50|||||||||9
1652718360000|2022-05-16 16:26:00|28.72|28.56|28.72|28.56|28.75|28.59|28.7|28.54|9
1652718370000|2022-05-16 16:26:10|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|6
1652718390000|2022-05-16 16:26:30|28.72|28.56|28.75|28.59|28.75|28.59|28.7|28.54|12
1652718420000|2022-05-16 16:27:00|28.7|28.54|28.72|28.56|28.72|28.56|28.7|28.54|28
1652718430000|2022-05-16 16:27:10|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|2
1652718440000|2022-05-16 16:27:20|28.75|28.59|28.7|28.54|28.75|28.59|28.7|28.54|1
1652718460000|2022-05-16 16:27:40|||||||||3
1652718480000|2022-05-16 16:28:00|28.75|28.59|28.7|28.54|28.75|28.59|28.7|28.54|17
1652718490000|2022-05-16 16:28:10|28.75|28.59|28.7|28.54|28.75|28.59|28.7|28.54|13
1652718500000|2022-05-16 16:28:20|28.72|28.56|28.75|28.59|28.75|28.59|28.7|28.54|2
1652718520000|2022-05-16 16:28:40|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|3
1652718530000|2022-05-16 16:28:50|||||||||1
1652718540000|2022-05-16 16:29:00|28.65|28.49|28.7|28.54|28.7|28.54|28.65|28.49|21
1652718550000|2022-05-16 16:29:10|||||||||36
1652718560000|2022-05-16 16:29:20|||||||||1
1652718580000|2022-05-16 16:29:40|||||||||1
1652718600000|2022-05-16 16:30:00|||||||||1
1652718630000|2022-05-16 16:30:30|||||||||2
1652718640000|2022-05-16 16:30:40|||||||||3
1652718650000|2022-05-16 16:30:50|28.75|28.59|28.75|28.59|28.75|28.59|28.7|28.54|25
1652718660000|2022-05-16 16:31:00|28.72|28.56|28.75|28.59|28.75|28.59|28.72|28.56|4
1652718670000|2022-05-16 16:31:10|||||||||14
1652718680000|2022-05-16 16:31:20|||||||||16
1652718690000|2022-05-16 16:31:30|28.7|28.54|28.7|28.54|28.72|28.56|28.7|28.54|7
1652718700000|2022-05-16 16:31:40|||||||||3
1652718710000|2022-05-16 16:31:50|||||||||17
1652718720000|2022-05-16 16:32:00|||||||||3
1652718730000|2022-05-16 16:32:10|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|7
1652718740000|2022-05-16 16:32:20|28.7|28.54|28.7|28.54|28.73|28.57|28.7|28.54|8
1652718750000|2022-05-16 16:32:30|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|47
1652718760000|2022-05-16 16:32:40|||||||||8
1652718780000|2022-05-16 16:33:00|||||||||1
1652718790000|2022-05-16 16:33:10|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|23
1652718800000|2022-05-16 16:33:20|28.67|28.51|28.65|28.49|28.68|28.52|28.65|28.49|31
1652718820000|2022-05-16 16:33:40|||||||||1
1652718830000|2022-05-16 16:33:50|28.7|28.54|28.65|28.49|28.7|28.54|28.65|28.49|32
1652718840000|2022-05-16 16:34:00|||||||||14
1652718850000|2022-05-16 16:34:10|28.7|28.54|28.65|28.49|28.7|28.54|28.65|28.49|8
1652718860000|2022-05-16 16:34:20|28.7|28.54|28.65|28.49|28.7|28.54|28.65|28.49|101
1652718870000|2022-05-16 16:34:30|28.7|28.54|28.7|28.54|28.7|28.54|28.65|28.49|22
1652718880000|2022-05-16 16:34:40|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|0
1652718890000|2022-05-16 16:34:50|28.67|28.51|28.65|28.49|28.67|28.51|28.65|28.49|19
1652718900000|2022-05-16 16:35:00|||||||||37
1652718910000|2022-05-16 16:35:10|28.6|28.44|28.6|28.44|28.65|28.49|28.6|28.44|17
1652718920000|2022-05-16 16:35:20|||||||||23
1652718930000|2022-05-16 16:35:30|28.62|28.46|28.6|28.44|28.62|28.46|28.6|28.44|6
1652718940000|2022-05-16 16:35:40|28.62|28.46|28.6|28.44|28.62|28.46|28.6|28.44|6
1652718950000|2022-05-16 16:35:50|28.65|28.49|28.6|28.44|28.65|28.49|28.6|28.44|6
1652718960000|2022-05-16 16:36:00|28.65|28.49|28.65|28.49|28.65|28.49|28.62|28.46|15
1652718970000|2022-05-16 16:36:10|28.62|28.46|28.65|28.49|28.65|28.49|28.6|28.44|10
1652718980000|2022-05-16 16:36:20|||||||||3
1652718990000|2022-05-16 16:36:30|||||||||10
1652719000000|2022-05-16 16:36:40|28.7|28.54|28.7|28.54|28.7|28.54|28.67|28.51|7
1652719020000|2022-05-16 16:37:00|28.75|28.59|28.75|28.59|28.75|28.59|28.7|28.54|24
1652719030000|2022-05-16 16:37:10|28.72|28.56|28.7|28.54|28.75|28.59|28.7|28.54|7
1652719040000|2022-05-16 16:37:20|||||||||8
1652719060000|2022-05-16 16:37:40|28.72|28.56|28.7|28.54|28.72|28.56|28.7|28.54|22
1652719070000|2022-05-16 16:37:50|||||||||3
1652719080000|2022-05-16 16:38:00|||||||||8
1652719100000|2022-05-16 16:38:20|28.75|28.59|28.7|28.54|28.75|28.59|28.7|28.54|23
1652719110000|2022-05-16 16:38:30|||||||||3
1652719120000|2022-05-16 16:38:40|||||||||3
1652719130000|2022-05-16 16:38:50|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|5
1652719150000|2022-05-16 16:39:10|||||||||1
1652719160000|2022-05-16 16:39:20|||||||||1
1652719170000|2022-05-16 16:39:30|28.78|28.62|28.8|28.64|28.8|28.64|28.75|28.59|19
1652719180000|2022-05-16 16:39:40|||||||||1
1652719190000|2022-05-16 16:39:50|28.85|28.69|28.85|28.69|28.85|28.69|28.8|28.64|24
1652719200000|2022-05-16 16:40:00|28.83|28.67|28.83|28.67|28.85|28.69|28.8|28.64|13
1652719210000|2022-05-16 16:40:10|28.85|28.69|28.8|28.64|28.85|28.69|28.8|28.64|16
1652719220000|2022-05-16 16:40:20|28.85|28.69|28.8|28.64|28.85|28.69|28.8|28.64|6
1652719230000|2022-05-16 16:40:30|||||||||4
1652719240000|2022-05-16 16:40:40|||||||||1
1652719260000|2022-05-16 16:41:00|||||||||2
1652719290000|2022-05-16 16:41:30|||||||||22
1652719300000|2022-05-16 16:41:40|||||||||4
1652719310000|2022-05-16 16:41:50|||||||||3
1652719320000|2022-05-16 16:42:00|||||||||4
1652719330000|2022-05-16 16:42:10|||||||||1
1652719350000|2022-05-16 16:42:30|28.85|28.69|28.8|28.64|28.85|28.69|28.8|28.64|8
1652719360000|2022-05-16 16:42:40|28.83|28.67|28.8|28.64|28.83|28.67|28.8|28.64|14
1652719370000|2022-05-16 16:42:50|28.85|28.69|28.85|28.69|28.85|28.69|28.83|28.67|11
1652719380000|2022-05-16 16:43:00|28.83|28.67|28.85|28.69|28.85|28.69|28.83|28.67|13
1652719390000|2022-05-16 16:43:10|||||||||2
1652719400000|2022-05-16 16:43:20|||||||||1
1652719440000|2022-05-16 16:44:00|||||||||1
1652719450000|2022-05-16 16:44:10|28.9|28.74|28.9|28.74|28.9|28.74|28.85|28.69|32
1652719460000|2022-05-16 16:44:20|||||||||1
1652719470000|2022-05-16 16:44:30|||||||||1
1652719480000|2022-05-16 16:44:40|||||||||1
1652719510000|2022-05-16 16:45:10|||||||||6
1652719520000|2022-05-16 16:45:20|28.85|28.69|28.85|28.69|28.85|28.69|28.85|28.69|44
1652719540000|2022-05-16 16:45:40|||||||||1
1652719550000|2022-05-16 16:45:50|||||||||1
1652719560000|2022-05-16 16:46:00|28.9|28.74|28.85|28.69|28.9|28.74|28.85|28.69|91
1652719580000|2022-05-16 16:46:20|||||||||2
1652719590000|2022-05-16 16:46:30|||||||||1
1652719600000|2022-05-16 16:46:40|||||||||3
1652719620000|2022-05-16 16:47:00|||||||||1
1652719630000|2022-05-16 16:47:10|28.88|28.72|28.9|28.74|28.9|28.74|28.85|28.69|37
1652719660000|2022-05-16 16:47:40|||||||||8
1652719670000|2022-05-16 16:47:50|28.88|28.72|28.9|28.74|28.9|28.74|28.85|28.69|24
1652719680000|2022-05-16 16:48:00|28.88|28.72|28.85|28.69|28.9|28.74|28.85|28.69|0
1652719690000|2022-05-16 16:48:10|||||||||9
1652719700000|2022-05-16 16:48:20|||||||||1
1652719710000|2022-05-16 16:48:30|||||||||3
1652719720000|2022-05-16 16:48:40|||||||||15
1652719730000|2022-05-16 16:48:50|28.8|28.64|28.8|28.64|28.85|28.69|28.8|28.64|22
1652719740000|2022-05-16 16:49:00|28.85|28.69|28.85|28.69|28.85|28.69|28.82|28.66|5
1652719750000|2022-05-16 16:49:10|28.82|28.66|28.8|28.64|28.82|28.66|28.8|28.64|0
1652719760000|2022-05-16 16:49:20|28.83|28.67|28.8|28.64|28.83|28.67|28.8|28.64|1
1652719770000|2022-05-16 16:49:30|28.85|28.69|28.85|28.69|28.85|28.69|28.85|28.69|10
1652719780000|2022-05-16 16:49:40|||||||||1
1652719790000|2022-05-16 16:49:50|||||||||20
1652719800000|2022-05-16 16:50:00|28.8|28.64|28.85|28.69|28.85|28.69|28.8|28.64|5
1652719810000|2022-05-16 16:50:10|28.83|28.67|28.85|28.69|28.85|28.69|28.83|28.67|4
1652719830000|2022-05-16 16:50:30|||||||||1
1652719840000|2022-05-16 16:50:40|||||||||1
1652719850000|2022-05-16 16:50:50|||||||||9
1652719860000|2022-05-16 16:51:00|||||||||1
1652719880000|2022-05-16 16:51:20|||||||||2
1652719900000|2022-05-16 16:51:40|||||||||8
1652719910000|2022-05-16 16:51:50|||||||||1
1652719920000|2022-05-16 16:52:00|||||||||6
1652719930000|2022-05-16 16:52:10|||||||||1
1652719950000|2022-05-16 16:52:30|||||||||2
1652719970000|2022-05-16 16:52:50|||||||||1
1652719990000|2022-05-16 16:53:10|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|24
1652720030000|2022-05-16 16:53:50|28.88|28.72|28.88|28.72|28.9|28.74|28.85|28.69|8
1652720040000|2022-05-16 16:54:00|28.85|28.69|28.9|28.74|28.9|28.74|28.85|28.69|1
1652720050000|2022-05-16 16:54:10|28.85|28.69|28.9|28.74|28.9|28.74|28.85|28.69|25
1652720060000|2022-05-16 16:54:20|||||||||1
1652720070000|2022-05-16 16:54:30|||||||||3
1652720080000|2022-05-16 16:54:40|||||||||1
1652720090000|2022-05-16 16:54:50|||||||||1
1652720100000|2022-05-16 16:55:00|||||||||3
1652720120000|2022-05-16 16:55:20|28.85|28.69|28.9|28.74|28.9|28.74|28.85|28.69|69
1652720130000|2022-05-16 16:55:30|||||||||7
1652720140000|2022-05-16 16:55:40|||||||||2
1652720150000|2022-05-16 16:55:50|||||||||7
1652720170000|2022-05-16 16:56:10|||||||||2
1652720210000|2022-05-16 16:56:50|||||||||21
1652720240000|2022-05-16 16:57:20|||||||||5
1652720250000|2022-05-16 16:57:30|||||||||2
1652720260000|2022-05-16 16:57:40|||||||||1
1652720270000|2022-05-16 16:57:50|28.85|28.69|28.85|28.69|28.88|28.72|28.85|28.69|55
1652720280000|2022-05-16 16:58:00|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|27
1652720290000|2022-05-16 16:58:10|||||||||21
1652720300000|2022-05-16 16:58:20|28.85|28.69|28.85|28.69|28.9|28.74|28.85|28.69|10
1652720310000|2022-05-16 16:58:30|||||||||34
1652720320000|2022-05-16 16:58:40|28.88|28.72|28.9|28.74|28.9|28.74|28.85|28.69|10
1652720340000|2022-05-16 16:59:00|||||||||1
1652720350000|2022-05-16 16:59:10|||||||||2
1652720360000|2022-05-16 16:59:20|||||||||4
1652720370000|2022-05-16 16:59:30|||||||||1
1652720380000|2022-05-16 16:59:40|||||||||3
1652720390000|2022-05-16 16:59:50|||||||||1
1652720400000|2022-05-16 17:00:00|||||||||1
1652720410000|2022-05-16 17:00:10|||||||||12
1652720420000|2022-05-16 17:00:20|||||||||18
1652720430000|2022-05-16 17:00:30|28.93|28.77|28.95|28.79|28.95|28.79|28.93|28.77|7
1652720450000|2022-05-16 17:00:50|||||||||1
1652720460000|2022-05-16 17:01:00|||||||||3
1652720470000|2022-05-16 17:01:10|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|23
1652720490000|2022-05-16 17:01:30|||||||||10
1652720500000|2022-05-16 17:01:40|||||||||2
1652720510000|2022-05-16 17:01:50|||||||||1
1652720520000|2022-05-16 17:02:00|||||||||3
1652720530000|2022-05-16 17:02:10|28.85|28.69|28.85|28.69|28.87|28.71|28.85|28.69|31
1652720540000|2022-05-16 17:02:20|28.87|28.71|28.9|28.74|28.9|28.74|28.87|28.71|13
1652720550000|2022-05-16 17:02:30|28.87|28.71|28.9|28.74|28.9|28.74|28.87|28.71|2
1652720560000|2022-05-16 17:02:40|28.87|28.71|28.85|28.69|28.9|28.74|28.85|28.69|7
1652720570000|2022-05-16 17:02:50|28.88|28.72|28.9|28.74|28.9|28.74|28.85|28.69|9
1652720580000|2022-05-16 17:03:00|28.87|28.71|28.85|28.69|28.9|28.74|28.85|28.69|3
1652720600000|2022-05-16 17:03:20|||||||||1
1652720610000|2022-05-16 17:03:30|||||||||2
1652720630000|2022-05-16 17:03:50|||||||||8
1652720650000|2022-05-16 17:04:10|||||||||1
1652720670000|2022-05-16 17:04:30|||||||||1
1652720690000|2022-05-16 17:04:50|28.8|28.64|28.8|28.64|28.8|28.64|28.8|28.64|26
1652720710000|2022-05-16 17:05:10|28.85|28.69|28.8|28.64|28.85|28.69|28.8|28.64|7
1652720720000|2022-05-16 17:05:20|||||||||1
1652720730000|2022-05-16 17:05:30|28.85|28.69|28.85|28.69|28.85|28.69|28.8|28.64|19
1652720740000|2022-05-16 17:05:40|28.83|28.67|28.8|28.64|28.85|28.69|28.8|28.64|9
1652720760000|2022-05-16 17:06:00|||||||||1
1652720770000|2022-05-16 17:06:10|||||||||1
1652720780000|2022-05-16 17:06:20|28.77|28.61|28.75|28.59|28.8|28.64|28.75|28.59|28
1652720800000|2022-05-16 17:06:40|28.77|28.61|28.75|28.59|28.77|28.61|28.75|28.59|3
1652720810000|2022-05-16 17:06:50|28.8|28.64|28.8|28.64|28.8|28.64|28.77|28.61|7
1652720820000|2022-05-16 17:07:00|28.75|28.59|28.8|28.64|28.8|28.64|28.75|28.59|1
1652720830000|2022-05-16 17:07:10|||||||||1
1652720850000|2022-05-16 17:07:30|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|4
1652720860000|2022-05-16 17:07:40|||||||||1
1652720870000|2022-05-16 17:07:50|||||||||1
1652720880000|2022-05-16 17:08:00|28.77|28.61|28.8|28.64|28.8|28.64|28.75|28.59|5
1652720890000|2022-05-16 17:08:10|28.77|28.61|28.75|28.59|28.8|28.64|28.75|28.59|6
1652720900000|2022-05-16 17:08:20|28.77|28.61|28.8|28.64|28.8|28.64|28.77|28.61|6
1652720910000|2022-05-16 17:08:30|28.77|28.61|28.77|28.61|28.8|28.64|28.75|28.59|2
1652720920000|2022-05-16 17:08:40|28.8|28.64|28.75|28.59|28.8|28.64|28.75|28.59|0
1652720940000|2022-05-16 17:09:00|||||||||1
1652720960000|2022-05-16 17:09:20|28.8|28.64|28.75|28.59|28.8|28.64|28.75|28.59|3
1652720970000|2022-05-16 17:09:30|||||||||2
1652720980000|2022-05-16 17:09:40|||||||||1
1652720990000|2022-05-16 17:09:50|||||||||3
1652721000000|2022-05-16 17:10:00|||||||||2
1652721010000|2022-05-16 17:10:10|||||||||3
1652721020000|2022-05-16 17:10:20|||||||||5
1652721030000|2022-05-16 17:10:30|||||||||1
1652721050000|2022-05-16 17:10:50|||||||||1
1652721060000|2022-05-16 17:11:00|||||||||4
1652721080000|2022-05-16 17:11:20|28.72|28.56|28.7|28.54|28.75|28.59|28.7|28.54|19
1652721090000|2022-05-16 17:11:30|28.65|28.49|28.67|28.51|28.7|28.54|28.65|28.49|13
1652721100000|2022-05-16 17:11:40|28.65|28.49|28.65|28.49|28.7|28.54|28.65|28.49|4
1652721110000|2022-05-16 17:11:50|||||||||3
1652721120000|2022-05-16 17:12:00|||||||||1
1652721130000|2022-05-16 17:12:10|||||||||9
1652721140000|2022-05-16 17:12:20|28.7|28.54|28.65|28.49|28.7|28.54|28.65|28.49|7
1652721150000|2022-05-16 17:12:30|||||||||2
1652721160000|2022-05-16 17:12:40|||||||||1
1652721170000|2022-05-16 17:12:50|||||||||1
1652721190000|2022-05-16 17:13:10|28.67|28.51|28.65|28.49|28.7|28.54|28.65|28.49|13
1652721200000|2022-05-16 17:13:20|||||||||1
1652721210000|2022-05-16 17:13:30|||||||||1
1652721230000|2022-05-16 17:13:50|||||||||7
1652721240000|2022-05-16 17:14:00|||||||||1
1652721250000|2022-05-16 17:14:10|28.67|28.51|28.65|28.49|28.67|28.51|28.65|28.49|10
1652721270000|2022-05-16 17:14:30|||||||||2
1652721280000|2022-05-16 17:14:40|||||||||3
1652721290000|2022-05-16 17:14:50|||||||||2
1652721300000|2022-05-16 17:15:00|||||||||1
1652721310000|2022-05-16 17:15:10|||||||||2
1652721320000|2022-05-16 17:15:20|||||||||3
1652721330000|2022-05-16 17:15:30|28.7|28.54|28.7|28.54|28.7|28.54|28.65|28.49|6
1652721340000|2022-05-16 17:15:40|||||||||4
1652721370000|2022-05-16 17:16:10|||||||||2
1652721380000|2022-05-16 17:16:20|||||||||2
1652721400000|2022-05-16 17:16:40|||||||||4
1652721410000|2022-05-16 17:16:50|||||||||1
1652721420000|2022-05-16 17:17:00|||||||||1
1652721430000|2022-05-16 17:17:10|||||||||1
1652721440000|2022-05-16 17:17:20|||||||||5
1652721450000|2022-05-16 17:17:30|||||||||5
1652721470000|2022-05-16 17:17:50|28.75|28.59|28.7|28.54|28.75|28.59|28.7|28.54|55
1652721480000|2022-05-16 17:18:00|28.75|28.59|28.75|28.59|28.75|28.59|28.7|28.54|53
1652721490000|2022-05-16 17:18:10|||||||||5
1652721500000|2022-05-16 17:18:20|||||||||12
1652721510000|2022-05-16 17:18:30|||||||||7
1652721530000|2022-05-16 17:18:50|28.73|28.57|28.75|28.59|28.75|28.59|28.73|28.57|41
1652721540000|2022-05-16 17:19:00|28.73|28.57|28.73|28.57|28.75|28.59|28.7|28.54|3
1652721550000|2022-05-16 17:19:10|28.75|28.59|28.75|28.59|28.75|28.59|28.73|28.57|2
1652721560000|2022-05-16 17:19:20|||||||||2
1652721570000|2022-05-16 17:19:30|||||||||7
1652721580000|2022-05-16 17:19:40|||||||||3
1652721590000|2022-05-16 17:19:50|28.8|28.64|28.75|28.59|28.8|28.64|28.75|28.59|11
1652721600000|2022-05-16 17:20:00|||||||||2
1652721610000|2022-05-16 17:20:10|28.8|28.64|28.78|28.62|28.8|28.64|28.75|28.59|10
1652721620000|2022-05-16 17:20:20|28.8|28.64|28.75|28.59|28.8|28.64|28.75|28.59|6
1652721630000|2022-05-16 17:20:30|||||||||35
1652721640000|2022-05-16 17:20:40|||||||||1
1652721660000|2022-05-16 17:21:00|||||||||28
1652721670000|2022-05-16 17:21:10|||||||||1
1652721690000|2022-05-16 17:21:30|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|62
1652721700000|2022-05-16 17:21:40|||||||||10
1652721710000|2022-05-16 17:21:50|28.65|28.49|28.68|28.52|28.7|28.54|28.65|28.49|24
1652721720000|2022-05-16 17:22:00|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|1
1652721730000|2022-05-16 17:22:10|28.63|28.47|28.6|28.44|28.65|28.49|28.6|28.44|9
1652721740000|2022-05-16 17:22:20|28.65|28.49|28.63|28.47|28.65|28.49|28.63|28.47|4
1652721750000|2022-05-16 17:22:30|28.65|28.49|28.6|28.44|28.65|28.49|28.6|28.44|14
1652721760000|2022-05-16 17:22:40|28.63|28.47|28.6|28.44|28.63|28.47|28.6|28.44|1
1652721780000|2022-05-16 17:23:00|||||||||2
1652721790000|2022-05-16 17:23:10|||||||||26
1652721810000|2022-05-16 17:23:30|||||||||46
1652721820000|2022-05-16 17:23:40|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|32
1652721840000|2022-05-16 17:24:00|||||||||3
1652721850000|2022-05-16 17:24:10|||||||||26
1652721860000|2022-05-16 17:24:20|||||||||1
1652721870000|2022-05-16 17:24:30|||||||||3
1652721880000|2022-05-16 17:24:40|28.6|28.44|28.6|28.44|28.6|28.44|28.55|28.39|24
1652721890000|2022-05-16 17:24:50|28.58|28.42|28.6|28.44|28.6|28.44|28.58|28.42|5
1652721900000|2022-05-16 17:25:00|||||||||2
1652721910000|2022-05-16 17:25:10|||||||||1
1652721920000|2022-05-16 17:25:20|||||||||4
1652721930000|2022-05-16 17:25:30|||||||||3
1652721940000|2022-05-16 17:25:40|||||||||36
1652721950000|2022-05-16 17:25:50|||||||||47
1652721960000|2022-05-16 17:26:00|28.58|28.42|28.55|28.39|28.6|28.44|28.55|28.39|9
1652721970000|2022-05-16 17:26:10|||||||||2
1652721980000|2022-05-16 17:26:20|||||||||2
1652721990000|2022-05-16 17:26:30|||||||||3
1652722000000|2022-05-16 17:26:40|||||||||7
1652722010000|2022-05-16 17:26:50|||||||||7
1652722020000|2022-05-16 17:27:00|28.52|28.36|28.52|28.36|28.55|28.39|28.52|28.36|10
1652722030000|2022-05-16 17:27:10|28.55|28.39|28.55|28.39|28.55|28.39|28.5|28.34|42
1652722040000|2022-05-16 17:27:20|||||||||5
1652722050000|2022-05-16 17:27:30|||||||||14
1652722060000|2022-05-16 17:27:40|||||||||2
1652722070000|2022-05-16 17:27:50|||||||||2
1652722080000|2022-05-16 17:28:00|||||||||10
1652722090000|2022-05-16 17:28:10|28.52|28.36|28.5|28.34|28.55|28.39|28.5|28.34|25
1652722100000|2022-05-16 17:28:20|||||||||1
1652722110000|2022-05-16 17:28:30|||||||||11
1652722120000|2022-05-16 17:28:40|||||||||1
1652722130000|2022-05-16 17:28:50|||||||||2
1652722140000|2022-05-16 17:29:00|||||||||22
1652722150000|2022-05-16 17:29:10|||||||||7
1652722160000|2022-05-16 17:29:20|||||||||9
1652722170000|2022-05-16 17:29:30|||||||||2
1652722180000|2022-05-16 17:29:40|||||||||9
1652722190000|2022-05-16 17:29:50|||||||||4
1652722200000|2022-05-16 17:30:00|||||||||1
1652722210000|2022-05-16 17:30:10|||||||||2
1652722220000|2022-05-16 17:30:20|||||||||18
1652722230000|2022-05-16 17:30:30|||||||||7
1652722240000|2022-05-16 17:30:40|||||||||2
1652722250000|2022-05-16 17:30:50|||||||||2
1652722260000|2022-05-16 17:31:00|||||||||7
1652722270000|2022-05-16 17:31:10|||||||||4
1652722280000|2022-05-16 17:31:20|||||||||2
1652722290000|2022-05-16 17:31:30|||||||||2
1652722300000|2022-05-16 17:31:40|||||||||3
1652722310000|2022-05-16 17:31:50|||||||||1
1652722320000|2022-05-16 17:32:00|||||||||10
1652722330000|2022-05-16 17:32:10|||||||||3
1652722340000|2022-05-16 17:32:20|||||||||2
1652722350000|2022-05-16 17:32:30|||||||||2
1652722360000|2022-05-16 17:32:40|||||||||4
1652722370000|2022-05-16 17:32:50|||||||||2
1652722380000|2022-05-16 17:33:00|||||||||7
1652722390000|2022-05-16 17:33:10|||||||||2
1652722400000|2022-05-16 17:33:20|||||||||6
1652722410000|2022-05-16 17:33:30|||||||||4
1652722420000|2022-05-16 17:33:40|||||||||15
1652722430000|2022-05-16 17:33:50|||||||||94
1652722440000|2022-05-16 17:34:00|||||||||2
1652722450000|2022-05-16 17:34:10|||||||||2
1652722460000|2022-05-16 17:34:20|||||||||7
1652722470000|2022-05-16 17:34:30|||||||||4
1652722480000|2022-05-16 17:34:40|||||||||13
1652722490000|2022-05-16 17:34:50|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|210
1652722500000|2022-05-16 17:35:00|||||||||3
1652722510000|2022-05-16 17:35:10|||||||||21
1652722520000|2022-05-16 17:35:20|28.47|28.31|28.45|28.29|28.47|28.31|28.45|28.29|8
1652722530000|2022-05-16 17:35:30|||||||||2
1652722540000|2022-05-16 17:35:40|||||||||4
1652722550000|2022-05-16 17:35:50|||||||||5
1652722560000|2022-05-16 17:36:00|||||||||19
1652722570000|2022-05-16 17:36:10|||||||||19
1652722580000|2022-05-16 17:36:20|28.47|28.31|28.5|28.34|28.5|28.34|28.45|28.29|10
1652722590000|2022-05-16 17:36:30|||||||||2
1652722600000|2022-05-16 17:36:40|||||||||6
1652722610000|2022-05-16 17:36:50|||||||||1
1652722620000|2022-05-16 17:37:00|||||||||33
1652722630000|2022-05-16 17:37:10|||||||||12
1652722640000|2022-05-16 17:37:20|||||||||2
1652722650000|2022-05-16 17:37:30|||||||||1
1652722660000|2022-05-16 17:37:40|28.45|28.29|28.5|28.34|28.5|28.34|28.45|28.29|54
1652722670000|2022-05-16 17:37:50|||||||||6
1652722680000|2022-05-16 17:38:00|28.45|28.29|28.5|28.34|28.5|28.34|28.45|28.29|48
1652722690000|2022-05-16 17:38:10|||||||||1
1652722700000|2022-05-16 17:38:20|||||||||3
1652722710000|2022-05-16 17:38:30|||||||||1
1652722720000|2022-05-16 17:38:40|28.45|28.29|28.5|28.34|28.5|28.34|28.45|28.29|8
1652722730000|2022-05-16 17:38:50|||||||||5
1652722740000|2022-05-16 17:39:00|||||||||17
1652722750000|2022-05-16 17:39:10|||||||||17
1652722760000|2022-05-16 17:39:20|||||||||1
1652722770000|2022-05-16 17:39:30|||||||||4
1652722780000|2022-05-16 17:39:40|||||||||2
1652722790000|2022-05-16 17:39:50|||||||||4
1652722800000|2022-05-16 17:40:00|||||||||63
1652722810000|2022-05-16 17:40:10|28.47|28.31|28.5|28.34|28.5|28.34|28.47|28.31|9
1652722830000|2022-05-16 17:40:30|||||||||1
1652722840000|2022-05-16 17:40:40|28.47|28.31|28.5|28.34|28.5|28.34|28.47|28.31|3
1652722850000|2022-05-16 17:40:50|||||||||1
1652722860000|2022-05-16 17:41:00|28.47|28.31|28.5|28.34|28.5|28.34|28.47|28.31|12
1652722870000|2022-05-16 17:41:10|28.47|28.31|28.45|28.29|28.5|28.34|28.45|28.29|16
1652722880000|2022-05-16 17:41:20|||||||||15
1652722890000|2022-05-16 17:41:30|||||||||8
1652722900000|2022-05-16 17:41:40|28.5|28.34|28.5|28.34|28.5|28.34|28.47|28.31|9
1652722910000|2022-05-16 17:41:50|||||||||3
1652722920000|2022-05-16 17:42:00|||||||||33
1652722930000|2022-05-16 17:42:10|28.52|28.36|28.5|28.34|28.52|28.36|28.5|28.34|20
1652722940000|2022-05-16 17:42:20|28.52|28.36|28.55|28.39|28.55|28.39|28.52|28.36|14
1652722950000|2022-05-16 17:42:30|||||||||6
1652722960000|2022-05-16 17:42:40|||||||||6
1652722970000|2022-05-16 17:42:50|28.5|28.34|28.5|28.34|28.52|28.36|28.5|28.34|7
1652722980000|2022-05-16 17:43:00|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|17
1652722990000|2022-05-16 17:43:10|28.52|28.36|28.5|28.34|28.52|28.36|28.5|28.34|2
1652723010000|2022-05-16 17:43:30|||||||||12
1652723020000|2022-05-16 17:43:40|||||||||4
1652723030000|2022-05-16 17:43:50|||||||||6
1652723050000|2022-05-16 17:44:10|28.45|28.29|28.5|28.34|28.5|28.34|28.45|28.29|13
1652723060000|2022-05-16 17:44:20|||||||||1
1652723070000|2022-05-16 17:44:30|28.47|28.31|28.5|28.34|28.5|28.34|28.45|28.29|18
1652723080000|2022-05-16 17:44:40|||||||||9
1652723100000|2022-05-16 17:45:00|||||||||13
1652723110000|2022-05-16 17:45:10|||||||||11
1652723120000|2022-05-16 17:45:20|||||||||3
1652723130000|2022-05-16 17:45:30|||||||||36
1652723140000|2022-05-16 17:45:40|||||||||4
1652723160000|2022-05-16 17:46:00|||||||||5
1652723170000|2022-05-16 17:46:10|||||||||1
1652723180000|2022-05-16 17:46:20|||||||||1
1652723190000|2022-05-16 17:46:30|||||||||57
1652723210000|2022-05-16 17:46:50|||||||||24
1652723220000|2022-05-16 17:47:00|28.47|28.31|28.5|28.34|28.5|28.34|28.45|28.29|30
1652723230000|2022-05-16 17:47:10|||||||||4
1652723240000|2022-05-16 17:47:20|||||||||8
1652723250000|2022-05-16 17:47:30|||||||||4
1652723260000|2022-05-16 17:47:40|28.47|28.31|28.45|28.29|28.47|28.31|28.45|28.29|19
1652723270000|2022-05-16 17:47:50|||||||||1
1652723280000|2022-05-16 17:48:00|||||||||9
1652723290000|2022-05-16 17:48:10|||||||||2
1652723300000|2022-05-16 17:48:20|||||||||2
1652723310000|2022-05-16 17:48:30|||||||||3
1652723320000|2022-05-16 17:48:40|||||||||2
1652723330000|2022-05-16 17:48:50|||||||||2
1652723340000|2022-05-16 17:49:00|||||||||153
1652723350000|2022-05-16 17:49:10|28.47|28.31|28.45|28.29|28.47|28.31|28.45|28.29|17
1652723360000|2022-05-16 17:49:20|28.47|28.31|28.47|28.31|28.5|28.34|28.45|28.29|29
1652723370000|2022-05-16 17:49:30|28.45|28.29|28.45|28.29|28.5|28.34|28.45|28.29|7
1652723380000|2022-05-16 17:49:40|28.47|28.31|28.5|28.34|28.5|28.34|28.45|28.29|9
1652723390000|2022-05-16 17:49:50|||||||||1
1652723400000|2022-05-16 17:50:00|28.47|28.31|28.5|28.34|28.5|28.34|28.47|28.31|13
1652723410000|2022-05-16 17:50:10|28.47|28.31|28.5|28.34|28.5|28.34|28.45|28.29|12
1652723420000|2022-05-16 17:50:20|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|22
1652723430000|2022-05-16 17:50:30|||||||||2
1652723450000|2022-05-16 17:50:50|||||||||4
1652723460000|2022-05-16 17:51:00|||||||||1
1652723470000|2022-05-16 17:51:10|||||||||1
1652723480000|2022-05-16 17:51:20|||||||||1
1652723490000|2022-05-16 17:51:30|||||||||1
1652723500000|2022-05-16 17:51:40|||||||||10
1652723510000|2022-05-16 17:51:50|||||||||1
1652723520000|2022-05-16 17:52:00|||||||||1
1652723540000|2022-05-16 17:52:20|||||||||2
1652723550000|2022-05-16 17:52:30|||||||||2
1652723580000|2022-05-16 17:53:00|||||||||7
1652723610000|2022-05-16 17:53:30|||||||||3
1652723620000|2022-05-16 17:53:40|||||||||23
1652723630000|2022-05-16 17:53:50|28.47|28.31|28.45|28.29|28.5|28.34|28.45|28.29|25
1652723640000|2022-05-16 17:54:00|28.47|28.31|28.48|28.32|28.5|28.34|28.47|28.31|8
1652723650000|2022-05-16 17:54:10|28.5|28.34|28.45|28.29|28.5|28.34|28.45|28.29|5
1652723660000|2022-05-16 17:54:20|||||||||1
1652723680000|2022-05-16 17:54:40|||||||||8
1652723690000|2022-05-16 17:54:50|28.47|28.31|28.45|28.29|28.5|28.34|28.45|28.29|7
1652723700000|2022-05-16 17:55:00|||||||||3
1652723710000|2022-05-16 17:55:10|||||||||2
1652723720000|2022-05-16 17:55:20|||||||||1
1652723730000|2022-05-16 17:55:30|||||||||2
1652723740000|2022-05-16 17:55:40|||||||||1
1652723750000|2022-05-16 17:55:50|||||||||3
1652723760000|2022-05-16 17:56:00|||||||||4
1652723780000|2022-05-16 17:56:20|||||||||3
1652723790000|2022-05-16 17:56:30|||||||||18
1652723800000|2022-05-16 17:56:40|28.47|28.31|28.5|28.34|28.5|28.34|28.45|28.29|22
1652723810000|2022-05-16 17:56:50|||||||||1
1652723820000|2022-05-16 17:57:00|||||||||2
1652723830000|2022-05-16 17:57:10|||||||||5
1652723840000|2022-05-16 17:57:20|||||||||13
1652723850000|2022-05-16 17:57:30|||||||||1
1652723860000|2022-05-16 17:57:40|||||||||1
1652723870000|2022-05-16 17:57:50|||||||||1
1652723900000|2022-05-16 17:58:20|||||||||2
1652723910000|2022-05-16 17:58:30|||||||||1
1652723920000|2022-05-16 17:58:40|||||||||17
1652723930000|2022-05-16 17:58:50|||||||||3
1652723940000|2022-05-16 17:59:00|||||||||3
1652723960000|2022-05-16 17:59:20|||||||||1
1652723970000|2022-05-16 17:59:30|28.47|28.31|28.5|28.34|28.5|28.34|28.47|28.31|24
1652723980000|2022-05-16 17:59:40|||||||||6
1652723990000|2022-05-16 17:59:50|28.45|28.29|28.5|28.34|28.5|28.34|28.45|28.29|27
1652724000000|2022-05-16 18:00:00|||||||||2
1652724010000|2022-05-16 18:00:10|||||||||3
1652724020000|2022-05-16 18:00:20|||||||||6
1652724030000|2022-05-16 18:00:30|||||||||9
1652724040000|2022-05-16 18:00:40|||||||||7
1652724050000|2022-05-16 18:00:50|||||||||9
1652724080000|2022-05-16 18:01:20|||||||||2
1652724090000|2022-05-16 18:01:30|||||||||6
1652724110000|2022-05-16 18:01:50|||||||||20
1652724130000|2022-05-16 18:02:10|||||||||2
1652724140000|2022-05-16 18:02:20|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|20
1652724150000|2022-05-16 18:02:30|||||||||2
1652724160000|2022-05-16 18:02:40|||||||||3
1652724170000|2022-05-16 18:02:50|28.47|28.31|28.45|28.29|28.47|28.31|28.45|28.29|22
1652724180000|2022-05-16 18:03:00|||||||||1
1652724190000|2022-05-16 18:03:10|||||||||3
1652724200000|2022-05-16 18:03:20|||||||||12
1652724210000|2022-05-16 18:03:30|||||||||2
1652724220000|2022-05-16 18:03:40|||||||||2
1652724240000|2022-05-16 18:04:00|||||||||15
1652724250000|2022-05-16 18:04:10|||||||||1
1652724260000|2022-05-16 18:04:20|||||||||1
1652724270000|2022-05-16 18:04:30|||||||||2
1652724280000|2022-05-16 18:04:40|||||||||17
1652724300000|2022-05-16 18:05:00|||||||||48
1652724310000|2022-05-16 18:05:10|||||||||3
1652724320000|2022-05-16 18:05:20|||||||||20
1652724330000|2022-05-16 18:05:30|||||||||1
1652724340000|2022-05-16 18:05:40|||||||||8
1652724350000|2022-05-16 18:05:50|28.4|28.24|28.4|28.24|28.45|28.29|28.4|28.24|23
1652724360000|2022-05-16 18:06:00|||||||||4
1652724380000|2022-05-16 18:06:20|28.45|28.29|28.4|28.24|28.45|28.29|28.4|28.24|11
1652724390000|2022-05-16 18:06:30|||||||||15
1652724400000|2022-05-16 18:06:40|||||||||1
1652724410000|2022-05-16 18:06:50|||||||||3
1652724420000|2022-05-16 18:07:00|28.42|28.26|28.45|28.29|28.45|28.29|28.4|28.24|17
1652724430000|2022-05-16 18:07:10|||||||||1
1652724440000|2022-05-16 18:07:20|||||||||3
1652724450000|2022-05-16 18:07:30|||||||||3
1652724460000|2022-05-16 18:07:40|||||||||20
1652724470000|2022-05-16 18:07:50|||||||||1
1652724480000|2022-05-16 18:08:00|||||||||2
1652724490000|2022-05-16 18:08:10|||||||||3
1652724500000|2022-05-16 18:08:20|||||||||18
1652724510000|2022-05-16 18:08:30|||||||||2
1652724520000|2022-05-16 18:08:40|||||||||3
1652724530000|2022-05-16 18:08:50|||||||||2
1652724540000|2022-05-16 18:09:00|||||||||2
1652724550000|2022-05-16 18:09:10|||||||||1
1652724560000|2022-05-16 18:09:20|||||||||1
1652724570000|2022-05-16 18:09:30|||||||||2
1652724580000|2022-05-16 18:09:40|||||||||12
1652724590000|2022-05-16 18:09:50|||||||||1
1652724600000|2022-05-16 18:10:00|||||||||2
1652724610000|2022-05-16 18:10:10|||||||||7
1652724620000|2022-05-16 18:10:20|28.5|28.34|28.45|28.29|28.5|28.34|28.45|28.29|55
1652724630000|2022-05-16 18:10:30|28.5|28.34|28.5|28.34|28.5|28.34|28.47|28.31|5
1652724640000|2022-05-16 18:10:40|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|7
1652724650000|2022-05-16 18:10:50|28.5|28.34|28.5|28.34|28.5|28.34|28.45|28.29|34
1652724660000|2022-05-16 18:11:00|||||||||2
1652724670000|2022-05-16 18:11:10|||||||||10
1652724680000|2022-05-16 18:11:20|||||||||4
1652724690000|2022-05-16 18:11:30|||||||||1
1652724700000|2022-05-16 18:11:40|28.55|28.39|28.55|28.39|28.55|28.39|28.5|28.34|10
1652724710000|2022-05-16 18:11:50|||||||||1
1652724720000|2022-05-16 18:12:00|28.52|28.36|28.5|28.34|28.55|28.39|28.5|28.34|58
1652724730000|2022-05-16 18:12:10|||||||||2
1652724740000|2022-05-16 18:12:20|||||||||29
1652724750000|2022-05-16 18:12:30|28.52|28.36|28.5|28.34|28.52|28.36|28.5|28.34|4
1652724760000|2022-05-16 18:12:40|||||||||1
1652724770000|2022-05-16 18:12:50|||||||||2
1652724780000|2022-05-16 18:13:00|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|32
1652724790000|2022-05-16 18:13:10|28.52|28.36|28.55|28.39|28.55|28.39|28.5|28.34|18
1652724800000|2022-05-16 18:13:20|28.52|28.36|28.55|28.39|28.55|28.39|28.5|28.34|6
1652724810000|2022-05-16 18:13:30|||||||||2
1652724820000|2022-05-16 18:13:40|||||||||2
1652724830000|2022-05-16 18:13:50|28.52|28.36|28.5|28.34|28.52|28.36|28.5|28.34|10
1652724840000|2022-05-16 18:14:00|28.52|28.36|28.5|28.34|28.52|28.36|28.5|28.34|17
1652724850000|2022-05-16 18:14:10|||||||||3
1652724860000|2022-05-16 18:14:20|||||||||13
1652724870000|2022-05-16 18:14:30|||||||||3
1652724890000|2022-05-16 18:14:50|||||||||2
1652724900000|2022-05-16 18:15:00|||||||||4
1652724910000|2022-05-16 18:15:10|||||||||9
1652724920000|2022-05-16 18:15:20|||||||||3
1652724930000|2022-05-16 18:15:30|||||||||3
1652724940000|2022-05-16 18:15:40|||||||||1
1652724960000|2022-05-16 18:16:00|||||||||3
1652724970000|2022-05-16 18:16:10|||||||||5
1652724980000|2022-05-16 18:16:20|||||||||14
1652724990000|2022-05-16 18:16:30|||||||||4
1652725000000|2022-05-16 18:16:40|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|34
1652725010000|2022-05-16 18:16:50|||||||||6
1652725020000|2022-05-16 18:17:00|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|32
1652725030000|2022-05-16 18:17:10|||||||||2
1652725040000|2022-05-16 18:17:20|||||||||12
1652725050000|2022-05-16 18:17:30|28.55|28.39|28.5|28.34|28.55|28.39|28.5|28.34|49
1652725070000|2022-05-16 18:17:50|||||||||2
1652725080000|2022-05-16 18:18:00|||||||||4
1652725100000|2022-05-16 18:18:20|||||||||1
1652725110000|2022-05-16 18:18:30|||||||||5
1652725120000|2022-05-16 18:18:40|28.45|28.29|28.45|28.29|28.47|28.31|28.45|28.29|25
1652725130000|2022-05-16 18:18:50|||||||||4
1652725140000|2022-05-16 18:19:00|||||||||3
1652725150000|2022-05-16 18:19:10|||||||||2
1652725160000|2022-05-16 18:19:20|28.5|28.34|28.5|28.34|28.5|28.34|28.47|28.31|10
1652725170000|2022-05-16 18:19:30|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|13
1652725180000|2022-05-16 18:19:40|||||||||1
1652725190000|2022-05-16 18:19:50|||||||||2
1652725200000|2022-05-16 18:20:00|||||||||4
1652725210000|2022-05-16 18:20:10|||||||||2
1652725220000|2022-05-16 18:20:20|||||||||2
1652725230000|2022-05-16 18:20:30|||||||||1
1652725240000|2022-05-16 18:20:40|||||||||1
1652725250000|2022-05-16 18:20:50|||||||||3
1652725260000|2022-05-16 18:21:00|||||||||1
1652725270000|2022-05-16 18:21:10|||||||||1
1652725280000|2022-05-16 18:21:20|||||||||2
1652725290000|2022-05-16 18:21:30|||||||||1
1652725300000|2022-05-16 18:21:40|||||||||3
1652725310000|2022-05-16 18:21:50|||||||||2
1652725320000|2022-05-16 18:22:00|||||||||22
1652725330000|2022-05-16 18:22:10|||||||||6
1652725340000|2022-05-16 18:22:20|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|6
1652725350000|2022-05-16 18:22:30|||||||||3
1652725360000|2022-05-16 18:22:40|||||||||13
1652725370000|2022-05-16 18:22:50|||||||||1
1652725380000|2022-05-16 18:23:00|||||||||3
1652725390000|2022-05-16 18:23:10|||||||||1
1652725400000|2022-05-16 18:23:20|||||||||8
1652725410000|2022-05-16 18:23:30|||||||||6
1652725420000|2022-05-16 18:23:40|||||||||1
1652725440000|2022-05-16 18:24:00|||||||||6
1652725450000|2022-05-16 18:24:10|||||||||3
1652725460000|2022-05-16 18:24:20|||||||||3
1652725470000|2022-05-16 18:24:30|||||||||5
1652725480000|2022-05-16 18:24:40|28.45|28.29|28.42|28.26|28.45|28.29|28.42|28.26|18
1652725490000|2022-05-16 18:24:50|28.4|28.24|28.4|28.24|28.45|28.29|28.4|28.24|21
1652725500000|2022-05-16 18:25:00|28.42|28.26|28.4|28.24|28.42|28.26|28.4|28.24|19
1652725510000|2022-05-16 18:25:10|28.42|28.26|28.45|28.29|28.45|28.29|28.42|28.26|1
1652725520000|2022-05-16 18:25:20|||||||||6
1652725530000|2022-05-16 18:25:30|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|12
1652725540000|2022-05-16 18:25:40|28.42|28.26|28.4|28.24|28.45|28.29|28.4|28.24|10
1652725550000|2022-05-16 18:25:50|28.42|28.26|28.45|28.29|28.45|28.29|28.4|28.24|21
1652725560000|2022-05-16 18:26:00|||||||||2
1652725570000|2022-05-16 18:26:10|28.5|28.34|28.47|28.31|28.5|28.34|28.45|28.29|28
1652725580000|2022-05-16 18:26:20|28.45|28.29|28.5|28.34|28.5|28.34|28.45|28.29|20
1652725590000|2022-05-16 18:26:30|||||||||14
1652725600000|2022-05-16 18:26:40|||||||||1
1652725610000|2022-05-16 18:26:50|||||||||15
1652725620000|2022-05-16 18:27:00|||||||||2
1652725630000|2022-05-16 18:27:10|||||||||3
1652725640000|2022-05-16 18:27:20|||||||||14
1652725650000|2022-05-16 18:27:30|28.47|28.31|28.5|28.34|28.5|28.34|28.47|28.31|6
1652725660000|2022-05-16 18:27:40|28.47|28.31|28.47|28.31|28.47|28.31|28.45|28.29|11
1652725670000|2022-05-16 18:27:50|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|4
1652725680000|2022-05-16 18:28:00|||||||||20
1652725690000|2022-05-16 18:28:10|||||||||1
1652725700000|2022-05-16 18:28:20|||||||||3
1652725710000|2022-05-16 18:28:30|||||||||1
1652725720000|2022-05-16 18:28:40|||||||||3
1652725730000|2022-05-16 18:28:50|||||||||2
1652725740000|2022-05-16 18:29:00|||||||||4
1652725750000|2022-05-16 18:29:10|||||||||2
1652725760000|2022-05-16 18:29:20|||||||||2
1652725770000|2022-05-16 18:29:30|||||||||2
1652725780000|2022-05-16 18:29:40|||||||||2
1652725790000|2022-05-16 18:29:50|||||||||2
1652725800000|2022-05-16 18:30:00|||||||||6
1652725810000|2022-05-16 18:30:10|||||||||5
1652725820000|2022-05-16 18:30:20|||||||||6
1652725830000|2022-05-16 18:30:30|||||||||6
1652725840000|2022-05-16 18:30:40|||||||||3
1652725850000|2022-05-16 18:30:50|||||||||1
1652725860000|2022-05-16 18:31:00|||||||||5
1652725870000|2022-05-16 18:31:10|||||||||6
1652725880000|2022-05-16 18:31:20|||||||||1
1652725890000|2022-05-16 18:31:30|||||||||16
1652725900000|2022-05-16 18:31:40|28.5|28.34|28.47|28.31|28.5|28.34|28.47|28.31|9
1652725910000|2022-05-16 18:31:50|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|11
1652725920000|2022-05-16 18:32:00|||||||||5
1652725930000|2022-05-16 18:32:10|||||||||11
1652725940000|2022-05-16 18:32:20|||||||||17
1652725950000|2022-05-16 18:32:30|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|47
1652725960000|2022-05-16 18:32:40|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|121
1652725970000|2022-05-16 18:32:50|||||||||1
1652725980000|2022-05-16 18:33:00|28.47|28.31|28.45|28.29|28.5|28.34|28.45|28.29|4
1652725990000|2022-05-16 18:33:10|||||||||1
1652726000000|2022-05-16 18:33:20|28.5|28.34|28.45|28.29|28.5|28.34|28.45|28.29|18
1652726010000|2022-05-16 18:33:30|||||||||10
1652726020000|2022-05-16 18:33:40|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|26
1652726030000|2022-05-16 18:33:50|||||||||3
1652726040000|2022-05-16 18:34:00|||||||||8
1652726060000|2022-05-16 18:34:20|||||||||2
1652726070000|2022-05-16 18:34:30|||||||||15
1652726080000|2022-05-16 18:34:40|||||||||2
1652726090000|2022-05-16 18:34:50|||||||||2
1652726100000|2022-05-16 18:35:00|||||||||6
1652726110000|2022-05-16 18:35:10|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|27
1652726120000|2022-05-16 18:35:20|||||||||4
1652726130000|2022-05-16 18:35:30|||||||||20
1652726140000|2022-05-16 18:35:40|28.42|28.26|28.45|28.29|28.45|28.29|28.4|28.24|16
1652726150000|2022-05-16 18:35:50|||||||||4
1652726160000|2022-05-16 18:36:00|||||||||8
1652726170000|2022-05-16 18:36:10|||||||||5
1652726180000|2022-05-16 18:36:20|||||||||6
1652726190000|2022-05-16 18:36:30|||||||||7
1652726200000|2022-05-16 18:36:40|||||||||9
1652726210000|2022-05-16 18:36:50|28.5|28.34|28.45|28.29|28.5|28.34|28.45|28.29|17
1652726220000|2022-05-16 18:37:00|||||||||11
1652726230000|2022-05-16 18:37:10|||||||||7
1652726240000|2022-05-16 18:37:20|||||||||16
1652726250000|2022-05-16 18:37:30|||||||||28
1652726260000|2022-05-16 18:37:40|||||||||5
1652726270000|2022-05-16 18:37:50|||||||||3
1652726280000|2022-05-16 18:38:00|||||||||7
1652726290000|2022-05-16 18:38:10|||||||||5
1652726300000|2022-05-16 18:38:20|||||||||4
1652726310000|2022-05-16 18:38:30|||||||||6
1652726320000|2022-05-16 18:38:40|||||||||6
1652726330000|2022-05-16 18:38:50|||||||||3
1652726340000|2022-05-16 18:39:00|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|12
1652726350000|2022-05-16 18:39:10|||||||||5
1652726360000|2022-05-16 18:39:20|28.42|28.26|28.45|28.29|28.45|28.29|28.4|28.24|56
1652726370000|2022-05-16 18:39:30|28.42|28.26|28.45|28.29|28.45|28.29|28.42|28.26|8
1652726380000|2022-05-16 18:39:40|||||||||3
1652726390000|2022-05-16 18:39:50|||||||||14
1652726400000|2022-05-16 18:40:00|28.42|28.26|28.4|28.24|28.42|28.26|28.4|28.24|29
1652726410000|2022-05-16 18:40:10|||||||||4
1652726420000|2022-05-16 18:40:20|||||||||17
1652726430000|2022-05-16 18:40:30|||||||||6
1652726440000|2022-05-16 18:40:40|||||||||4
1652726450000|2022-05-16 18:40:50|||||||||9
1652726460000|2022-05-16 18:41:00|||||||||4
1652726470000|2022-05-16 18:41:10|||||||||6
1652726480000|2022-05-16 18:41:20|||||||||5
1652726490000|2022-05-16 18:41:30|||||||||11
1652726500000|2022-05-16 18:41:40|28.42|28.26|28.4|28.24|28.42|28.26|28.4|28.24|80
1652726510000|2022-05-16 18:41:50|||||||||5
1652726520000|2022-05-16 18:42:00|||||||||7
1652726530000|2022-05-16 18:42:10|||||||||5
1652726540000|2022-05-16 18:42:20|||||||||5
1652726550000|2022-05-16 18:42:30|||||||||4
1652726560000|2022-05-16 18:42:40|||||||||5
1652726570000|2022-05-16 18:42:50|||||||||8
1652726580000|2022-05-16 18:43:00|||||||||34
1652726590000|2022-05-16 18:43:10|||||||||6
1652726600000|2022-05-16 18:43:20|||||||||5
1652726610000|2022-05-16 18:43:30|||||||||42
1652726620000|2022-05-16 18:43:40|28.35|28.19|28.35|28.19|28.37|28.21|28.35|28.19|24
1652726630000|2022-05-16 18:43:50|||||||||45
1652726640000|2022-05-16 18:44:00|||||||||9
1652726650000|2022-05-16 18:44:10|||||||||13
1652726660000|2022-05-16 18:44:20|||||||||12
1652726670000|2022-05-16 18:44:30|||||||||6
1652726680000|2022-05-16 18:44:40|||||||||5
1652726690000|2022-05-16 18:44:50|||||||||11
1652726700000|2022-05-16 18:45:00|||||||||9
1652726710000|2022-05-16 18:45:10|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|20
1652726720000|2022-05-16 18:45:20|||||||||17
1652726730000|2022-05-16 18:45:30|||||||||7
1652726740000|2022-05-16 18:45:40|||||||||4
1652726750000|2022-05-16 18:45:50|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|110
1652726760000|2022-05-16 18:46:00|||||||||13
1652726770000|2022-05-16 18:46:10|||||||||9
1652726780000|2022-05-16 18:46:20|||||||||13
1652726790000|2022-05-16 18:46:30|||||||||42
1652726800000|2022-05-16 18:46:40|||||||||6
1652726810000|2022-05-16 18:46:50|||||||||20
1652726820000|2022-05-16 18:47:00|||||||||6
1652726830000|2022-05-16 18:47:10|28.4|28.24|28.45|28.29|28.45|28.29|28.4|28.24|18
1652726840000|2022-05-16 18:47:20|||||||||4
1652726850000|2022-05-16 18:47:30|||||||||14
1652726860000|2022-05-16 18:47:40|||||||||3
1652726870000|2022-05-16 18:47:50|||||||||5
1652726880000|2022-05-16 18:48:00|||||||||5
1652726890000|2022-05-16 18:48:10|||||||||4
1652726900000|2022-05-16 18:48:20|||||||||3
1652726910000|2022-05-16 18:48:30|||||||||7
1652726920000|2022-05-16 18:48:40|||||||||8
1652726930000|2022-05-16 18:48:50|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|11
1652726940000|2022-05-16 18:49:00|||||||||19
1652726950000|2022-05-16 18:49:10|||||||||4
1652726960000|2022-05-16 18:49:20|||||||||3
1652726970000|2022-05-16 18:49:30|||||||||14
1652726980000|2022-05-16 18:49:40|||||||||108
1652726990000|2022-05-16 18:49:50|||||||||4
1652727000000|2022-05-16 18:50:00|28.47|28.31|28.45|28.29|28.5|28.34|28.45|28.29|38
1652727010000|2022-05-16 18:50:10|28.47|28.31|28.45|28.29|28.47|28.31|28.45|28.29|2
1652727020000|2022-05-16 18:50:20|28.47|28.31|28.5|28.34|28.5|28.34|28.47|28.31|6
1652727030000|2022-05-16 18:50:30|||||||||2
1652727040000|2022-05-16 18:50:40|||||||||3
1652727050000|2022-05-16 18:50:50|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|5
1652727060000|2022-05-16 18:51:00|||||||||4
1652727070000|2022-05-16 18:51:10|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|23
1652727080000|2022-05-16 18:51:20|||||||||1
1652727090000|2022-05-16 18:51:30|||||||||2
1652727100000|2022-05-16 18:51:40|||||||||2
1652727110000|2022-05-16 18:51:50|||||||||9
1652727120000|2022-05-16 18:52:00|||||||||11
1652727130000|2022-05-16 18:52:10|||||||||9
1652727140000|2022-05-16 18:52:20|28.55|28.39|28.5|28.34|28.55|28.39|28.5|28.34|27
1652727150000|2022-05-16 18:52:30|||||||||2
1652727160000|2022-05-16 18:52:40|||||||||3
1652727170000|2022-05-16 18:52:50|28.45|28.29|28.45|28.29|28.47|28.31|28.45|28.29|39
1652727180000|2022-05-16 18:53:00|||||||||8
1652727200000|2022-05-16 18:53:20|28.4|28.24|28.42|28.26|28.45|28.29|28.4|28.24|26
1652727210000|2022-05-16 18:53:30|28.4|28.24|28.45|28.29|28.45|28.29|28.4|28.24|7
1652727220000|2022-05-16 18:53:40|28.42|28.26|28.45|28.29|28.45|28.29|28.42|28.26|3
1652727230000|2022-05-16 18:53:50|||||||||1
1652727240000|2022-05-16 18:54:00|||||||||12
1652727250000|2022-05-16 18:54:10|||||||||2
1652727260000|2022-05-16 18:54:20|||||||||7
1652727270000|2022-05-16 18:54:30|||||||||34
1652727280000|2022-05-16 18:54:40|||||||||1
1652727290000|2022-05-16 18:54:50|||||||||4
1652727300000|2022-05-16 18:55:00|28.5|28.34|28.45|28.29|28.5|28.34|28.45|28.29|2
1652727310000|2022-05-16 18:55:10|28.48|28.32|28.45|28.29|28.48|28.32|28.45|28.29|4
1652727320000|2022-05-16 18:55:20|||||||||13
1652727330000|2022-05-16 18:55:30|||||||||2
1652727340000|2022-05-16 18:55:40|28.4|28.24|28.45|28.29|28.45|28.29|28.4|28.24|8
1652727350000|2022-05-16 18:55:50|||||||||3
1652727360000|2022-05-16 18:56:00|28.4|28.24|28.45|28.29|28.45|28.29|28.4|28.24|23
1652727370000|2022-05-16 18:56:10|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|27
1652727380000|2022-05-16 18:56:20|||||||||5
1652727390000|2022-05-16 18:56:30|||||||||6
1652727400000|2022-05-16 18:56:40|||||||||47
1652727410000|2022-05-16 18:56:50|||||||||2
1652727420000|2022-05-16 18:57:00|||||||||4
1652727430000|2022-05-16 18:57:10|28.43|28.27|28.43|28.27|28.45|28.29|28.4|28.24|40
1652727440000|2022-05-16 18:57:20|28.4|28.24|28.4|28.24|28.45|28.29|28.4|28.24|2
1652727450000|2022-05-16 18:57:30|28.43|28.27|28.4|28.24|28.45|28.29|28.4|28.24|21
1652727460000|2022-05-16 18:57:40|||||||||16
1652727480000|2022-05-16 18:58:00|||||||||4
1652727490000|2022-05-16 18:58:10|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|32
1652727500000|2022-05-16 18:58:20|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|44
1652727510000|2022-05-16 18:58:30|||||||||35
1652727520000|2022-05-16 18:58:40|||||||||14
1652727530000|2022-05-16 18:58:50|||||||||14
1652727540000|2022-05-16 18:59:00|||||||||16
1652727550000|2022-05-16 18:59:10|||||||||5
1652727560000|2022-05-16 18:59:20|||||||||72
1652727570000|2022-05-16 18:59:30|28.45|28.29|28.45|28.29|28.45|28.29|28.4|28.24|20
1652727580000|2022-05-16 18:59:40|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|21
1652727590000|2022-05-16 18:59:50|||||||||87
1652727600000|2022-05-16 19:00:00|||||||||5
1652727610000|2022-05-16 19:00:10|||||||||2
1652727620000|2022-05-16 19:00:20|||||||||11
1652727630000|2022-05-16 19:00:30|||||||||4
1652727640000|2022-05-16 19:00:40|||||||||10
1652727650000|2022-05-16 19:00:50|||||||||30
1652727660000|2022-05-16 19:01:00|28.35|28.19|28.35|28.19|28.38|28.22|28.35|28.19|22
1652727670000|2022-05-16 19:01:10|||||||||1
1652727680000|2022-05-16 19:01:20|||||||||23
1652727690000|2022-05-16 19:01:30|||||||||10
1652727700000|2022-05-16 19:01:40|||||||||2
1652727710000|2022-05-16 19:01:50|||||||||5
1652727720000|2022-05-16 19:02:00|||||||||7
1652727740000|2022-05-16 19:02:20|||||||||29
1652727750000|2022-05-16 19:02:30|||||||||9
1652727760000|2022-05-16 19:02:40|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|201
1652727780000|2022-05-16 19:03:00|||||||||13
1652727790000|2022-05-16 19:03:10|||||||||5
1652727800000|2022-05-16 19:03:20|||||||||3
1652727810000|2022-05-16 19:03:30|||||||||1
1652727820000|2022-05-16 19:03:40|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|251
1652727830000|2022-05-16 19:03:50|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|13
1652727840000|2022-05-16 19:04:00|28.35|28.19|28.4|28.24|28.4|28.24|28.35|28.19|31
1652727850000|2022-05-16 19:04:10|||||||||2
1652727860000|2022-05-16 19:04:20|||||||||3
1652727870000|2022-05-16 19:04:30|28.38|28.22|28.4|28.24|28.4|28.24|28.35|28.19|5
1652727880000|2022-05-16 19:04:40|28.38|28.22|28.4|28.24|28.4|28.24|28.35|28.19|13
1652727890000|2022-05-16 19:04:50|28.38|28.22|28.35|28.19|28.38|28.22|28.35|28.19|6
1652727900000|2022-05-16 19:05:00|||||||||5
1652727910000|2022-05-16 19:05:10|||||||||15
1652727920000|2022-05-16 19:05:20|||||||||2
1652727930000|2022-05-16 19:05:30|||||||||102
1652727940000|2022-05-16 19:05:40|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|3
1652727950000|2022-05-16 19:05:50|||||||||8
1652727960000|2022-05-16 19:06:00|||||||||24
1652727970000|2022-05-16 19:06:10|||||||||4
1652727980000|2022-05-16 19:06:20|||||||||6
1652727990000|2022-05-16 19:06:30|||||||||3
1652728000000|2022-05-16 19:06:40|||||||||3
1652728010000|2022-05-16 19:06:50|28.35|28.19|28.3|28.14|28.35|28.19|28.3|28.14|52
1652728020000|2022-05-16 19:07:00|28.33|28.17|28.3|28.14|28.33|28.17|28.3|28.14|29
1652728030000|2022-05-16 19:07:10|28.33|28.17|28.3|28.14|28.33|28.17|28.3|28.14|34
1652728040000|2022-05-16 19:07:20|||||||||7
1652728050000|2022-05-16 19:07:30|||||||||5
1652728060000|2022-05-16 19:07:40|||||||||5
1652728070000|2022-05-16 19:07:50|||||||||6
1652728080000|2022-05-16 19:08:00|||||||||8
1652728090000|2022-05-16 19:08:10|||||||||6
1652728100000|2022-05-16 19:08:20|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|8
1652728110000|2022-05-16 19:08:30|||||||||7
1652728120000|2022-05-16 19:08:40|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|72
1652728130000|2022-05-16 19:08:50|||||||||19
1652728140000|2022-05-16 19:09:00|||||||||8
1652728150000|2022-05-16 19:09:10|||||||||23
1652728160000|2022-05-16 19:09:20|||||||||2
1652728170000|2022-05-16 19:09:30|28.35|28.19|28.35|28.19|28.35|28.19|28.3|28.14|33
1652728180000|2022-05-16 19:09:40|||||||||26
1652728190000|2022-05-16 19:09:50|||||||||16
1652728200000|2022-05-16 19:10:00|28.4|28.24|28.45|28.29|28.45|28.29|28.4|28.24|115
1652728210000|2022-05-16 19:10:10|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|28
1652728220000|2022-05-16 19:10:20|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|7
1652728230000|2022-05-16 19:10:30|28.45|28.29|28.45|28.29|28.5|28.34|28.45|28.29|48
1652728240000|2022-05-16 19:10:40|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|115
1652728250000|2022-05-16 19:10:50|28.43|28.27|28.45|28.29|28.45|28.29|28.43|28.27|54
1652728260000|2022-05-16 19:11:00|28.43|28.27|28.45|28.29|28.45|28.29|28.43|28.27|29
1652728270000|2022-05-16 19:11:10|||||||||2
1652728280000|2022-05-16 19:11:20|||||||||6
1652728290000|2022-05-16 19:11:30|||||||||17
1652728300000|2022-05-16 19:11:40|28.43|28.27|28.4|28.24|28.43|28.27|28.4|28.24|7
1652728310000|2022-05-16 19:11:50|||||||||27
1652728320000|2022-05-16 19:12:00|28.43|28.27|28.4|28.24|28.43|28.27|28.4|28.24|13
1652728330000|2022-05-16 19:12:10|||||||||5
1652728340000|2022-05-16 19:12:20|||||||||70
1652728350000|2022-05-16 19:12:30|28.43|28.27|28.43|28.27|28.43|28.27|28.4|28.24|35
1652728360000|2022-05-16 19:12:40|28.4|28.24|28.45|28.29|28.45|28.29|28.4|28.24|26
1652728370000|2022-05-16 19:12:50|||||||||34
1652728380000|2022-05-16 19:13:00|28.5|28.34|28.5|28.34|28.5|28.34|28.45|28.29|15
1652728390000|2022-05-16 19:13:10|28.48|28.32|28.5|28.34|28.5|28.34|28.48|28.32|6
1652728400000|2022-05-16 19:13:20|||||||||2
1652728410000|2022-05-16 19:13:30|28.55|28.39|28.5|28.34|28.55|28.39|28.5|28.34|25
1652728420000|2022-05-16 19:13:40|28.55|28.39|28.5|28.34|28.55|28.39|28.5|28.34|14
1652728430000|2022-05-16 19:13:50|||||||||137
1652728440000|2022-05-16 19:14:00|||||||||4
1652728450000|2022-05-16 19:14:10|||||||||33
1652728460000|2022-05-16 19:14:20|28.55|28.39|28.5|28.34|28.55|28.39|28.5|28.34|14
1652728470000|2022-05-16 19:14:30|||||||||4
1652728480000|2022-05-16 19:14:40|28.53|28.37|28.5|28.34|28.55|28.39|28.5|28.34|20
1652728490000|2022-05-16 19:14:50|||||||||7
1652728500000|2022-05-16 19:15:00|||||||||4
1652728510000|2022-05-16 19:15:10|||||||||17
1652728520000|2022-05-16 19:15:20|||||||||9
1652728530000|2022-05-16 19:15:30|||||||||83
1652728540000|2022-05-16 19:15:40|28.48|28.32|28.48|28.32|28.5|28.34|28.45|28.29|27
1652728550000|2022-05-16 19:15:50|28.45|28.29|28.5|28.34|28.5|28.34|28.45|28.29|43
1652728560000|2022-05-16 19:16:00|||||||||27
1652728570000|2022-05-16 19:16:10|28.45|28.29|28.48|28.32|28.5|28.34|28.45|28.29|44
1652728580000|2022-05-16 19:16:20|28.45|28.29|28.45|28.29|28.48|28.32|28.45|28.29|2
1652728590000|2022-05-16 19:16:30|28.48|28.32|28.45|28.29|28.48|28.32|28.45|28.29|6
1652728600000|2022-05-16 19:16:40|28.4|28.24|28.45|28.29|28.45|28.29|28.4|28.24|20
1652728610000|2022-05-16 19:16:50|||||||||13
1652728620000|2022-05-16 19:17:00|||||||||14
1652728630000|2022-05-16 19:17:10|||||||||3
1652728640000|2022-05-16 19:17:20|28.5|28.34|28.5|28.34|28.5|28.34|28.48|28.32|15
1652728650000|2022-05-16 19:17:30|28.55|28.39|28.5|28.34|28.55|28.39|28.5|28.34|37
1652728660000|2022-05-16 19:17:40|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|18
1652728670000|2022-05-16 19:17:50|||||||||18
1652728680000|2022-05-16 19:18:00|28.58|28.42|28.55|28.39|28.58|28.42|28.55|28.39|97
1652728690000|2022-05-16 19:18:10|||||||||19
1652728700000|2022-05-16 19:18:20|28.6|28.44|28.55|28.39|28.6|28.44|28.55|28.39|34
1652728710000|2022-05-16 19:18:30|28.58|28.42|28.55|28.39|28.58|28.42|28.55|28.39|10
1652728720000|2022-05-16 19:18:40|||||||||6
1652728730000|2022-05-16 19:18:50|||||||||13
1652728740000|2022-05-16 19:19:00|||||||||7
1652728750000|2022-05-16 19:19:10|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|7
1652728760000|2022-05-16 19:19:20|||||||||3
1652728770000|2022-05-16 19:19:30|||||||||5
1652728780000|2022-05-16 19:19:40|||||||||2
1652728790000|2022-05-16 19:19:50|||||||||3
1652728800000|2022-05-16 19:20:00|||||||||10
1652728810000|2022-05-16 19:20:10|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|10
1652728820000|2022-05-16 19:20:20|28.55|28.39|28.6|28.44|28.6|28.44|28.55|28.39|6
1652728830000|2022-05-16 19:20:30|28.55|28.39|28.58|28.42|28.6|28.44|28.55|28.39|30
1652728840000|2022-05-16 19:20:40|28.6|28.44|28.55|28.39|28.6|28.44|28.55|28.39|10
1652728850000|2022-05-16 19:20:50|||||||||1
1652728860000|2022-05-16 19:21:00|28.6|28.44|28.6|28.44|28.6|28.44|28.58|28.42|13
1652728870000|2022-05-16 19:21:10|28.58|28.42|28.55|28.39|28.58|28.42|28.55|28.39|2
1652728880000|2022-05-16 19:21:20|||||||||3
1652728890000|2022-05-16 19:21:30|||||||||3
1652728910000|2022-05-16 19:21:50|28.6|28.44|28.6|28.44|28.6|28.44|28.58|28.42|4
1652728920000|2022-05-16 19:22:00|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|27
1652728940000|2022-05-16 19:22:20|||||||||1
1652728950000|2022-05-16 19:22:30|||||||||1
1652728960000|2022-05-16 19:22:40|||||||||3
1652728980000|2022-05-16 19:23:00|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|2
1652728990000|2022-05-16 19:23:10|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|240
1652729000000|2022-05-16 19:23:20|||||||||6
1652729020000|2022-05-16 19:23:40|28.58|28.42|28.6|28.44|28.6|28.44|28.55|28.39|43
1652729030000|2022-05-16 19:23:50|||||||||9
1652729040000|2022-05-16 19:24:00|||||||||15
1652729050000|2022-05-16 19:24:10|||||||||2
1652729060000|2022-05-16 19:24:20|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|146
1652729080000|2022-05-16 19:24:40|||||||||1
1652729100000|2022-05-16 19:25:00|||||||||3
1652729110000|2022-05-16 19:25:10|||||||||6
1652729120000|2022-05-16 19:25:20|28.5|28.34|28.5|28.34|28.55|28.39|28.5|28.34|41
1652729130000|2022-05-16 19:25:30|28.45|28.29|28.5|28.34|28.5|28.34|28.45|28.29|310
1652729140000|2022-05-16 19:25:40|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|14
1652729150000|2022-05-16 19:25:50|28.5|28.34|28.5|28.34|28.5|28.34|28.48|28.32|3
1652729160000|2022-05-16 19:26:00|||||||||11
1652729170000|2022-05-16 19:26:10|||||||||1
1652729180000|2022-05-16 19:26:20|||||||||6
1652729190000|2022-05-16 19:26:30|28.55|28.39|28.5|28.34|28.55|28.39|28.5|28.34|14
1652729200000|2022-05-16 19:26:40|28.55|28.39|28.5|28.34|28.55|28.39|28.5|28.34|112
1652729210000|2022-05-16 19:26:50|28.45|28.29|28.5|28.34|28.5|28.34|28.45|28.29|63
1652729220000|2022-05-16 19:27:00|||||||||5
1652729240000|2022-05-16 19:27:20|||||||||3
1652729250000|2022-05-16 19:27:30|||||||||59
1652729260000|2022-05-16 19:27:40|||||||||2
1652729270000|2022-05-16 19:27:50|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|74
1652729280000|2022-05-16 19:28:00|||||||||4
1652729290000|2022-05-16 19:28:10|28.5|28.34|28.5|28.34|28.5|28.34|28.45|28.29|49
1652729310000|2022-05-16 19:28:30|||||||||8
1652729320000|2022-05-16 19:28:40|||||||||9
1652729340000|2022-05-16 19:29:00|28.48|28.32|28.5|28.34|28.5|28.34|28.45|28.29|37
1652729350000|2022-05-16 19:29:10|28.45|28.29|28.45|28.29|28.5|28.34|28.45|28.29|29
1652729360000|2022-05-16 19:29:20|||||||||4
1652729370000|2022-05-16 19:29:30|||||||||4
1652729380000|2022-05-16 19:29:40|||||||||42
1652729390000|2022-05-16 19:29:50|28.48|28.32|28.5|28.34|28.5|28.34|28.45|28.29|14
1652729400000|2022-05-16 19:30:00|||||||||20
1652729410000|2022-05-16 19:30:10|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|155
1652729420000|2022-05-16 19:30:20|||||||||1
1652729430000|2022-05-16 19:30:30|||||||||6
1652729440000|2022-05-16 19:30:40|||||||||23
1652729450000|2022-05-16 19:30:50|||||||||9
1652729460000|2022-05-16 19:31:00|||||||||11
1652729470000|2022-05-16 19:31:10|28.5|28.34|28.45|28.29|28.5|28.34|28.45|28.29|38
1652729480000|2022-05-16 19:31:20|||||||||9
1652729490000|2022-05-16 19:31:30|||||||||21
1652729500000|2022-05-16 19:31:40|||||||||1
1652729510000|2022-05-16 19:31:50|||||||||3
1652729520000|2022-05-16 19:32:00|||||||||8
1652729530000|2022-05-16 19:32:10|||||||||56
1652729540000|2022-05-16 19:32:20|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|114
1652729550000|2022-05-16 19:32:30|28.43|28.27|28.45|28.29|28.45|28.29|28.43|28.27|61
1652729560000|2022-05-16 19:32:40|||||||||7
1652729570000|2022-05-16 19:32:50|28.48|28.32|28.45|28.29|28.48|28.32|28.45|28.29|8
1652729580000|2022-05-16 19:33:00|28.48|28.32|28.45|28.29|28.48|28.32|28.45|28.29|7
1652729590000|2022-05-16 19:33:10|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|9
1652729600000|2022-05-16 19:33:20|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|83
1652729610000|2022-05-16 19:33:30|||||||||62
1652729620000|2022-05-16 19:33:40|||||||||3
1652729630000|2022-05-16 19:33:50|||||||||4
1652729640000|2022-05-16 19:34:00|||||||||36
1652729650000|2022-05-16 19:34:10|28.5|28.34|28.45|28.29|28.5|28.34|28.45|28.29|44
1652729660000|2022-05-16 19:34:20|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|1
1652729670000|2022-05-16 19:34:30|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|9
1652729680000|2022-05-16 19:34:40|||||||||9
1652729690000|2022-05-16 19:34:50|||||||||1
1652729700000|2022-05-16 19:35:00|||||||||54
1652729710000|2022-05-16 19:35:10|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|9
1652729720000|2022-05-16 19:35:20|||||||||2
1652729730000|2022-05-16 19:35:30|||||||||7
1652729740000|2022-05-16 19:35:40|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|3
1652729750000|2022-05-16 19:35:50|||||||||2
1652729760000|2022-05-16 19:36:00|||||||||3
1652729770000|2022-05-16 19:36:10|||||||||2
1652729780000|2022-05-16 19:36:20|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|69
1652729790000|2022-05-16 19:36:30|||||||||10
1652729800000|2022-05-16 19:36:40|||||||||46
1652729810000|2022-05-16 19:36:50|||||||||12
1652729820000|2022-05-16 19:37:00|28.43|28.27|28.4|28.24|28.45|28.29|28.4|28.24|17
1652729830000|2022-05-16 19:37:10|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|26
1652729840000|2022-05-16 19:37:20|||||||||2
1652729850000|2022-05-16 19:37:30|||||||||2
1652729860000|2022-05-16 19:37:40|||||||||8
1652729870000|2022-05-16 19:37:50|||||||||8
1652729880000|2022-05-16 19:38:00|||||||||26
1652729900000|2022-05-16 19:38:20|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|13
1652729910000|2022-05-16 19:38:30|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|1
1652729920000|2022-05-16 19:38:40|||||||||13
1652729930000|2022-05-16 19:38:50|||||||||13
1652729940000|2022-05-16 19:39:00|||||||||66
1652729950000|2022-05-16 19:39:10|||||||||2
1652729960000|2022-05-16 19:39:20|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|6
1652729970000|2022-05-16 19:39:30|28.45|28.29|28.45|28.29|28.5|28.34|28.45|28.29|14
1652729980000|2022-05-16 19:39:40|||||||||4
1652729990000|2022-05-16 19:39:50|28.4|28.24|28.45|28.29|28.45|28.29|28.4|28.24|50
1652730000000|2022-05-16 19:40:00|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|46
1652730010000|2022-05-16 19:40:10|||||||||6
1652730020000|2022-05-16 19:40:20|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|76
1652730030000|2022-05-16 19:40:30|28.4|28.24|28.4|28.24|28.4|28.24|28.38|28.22|20
1652730040000|2022-05-16 19:40:40|||||||||6
1652730050000|2022-05-16 19:40:50|28.43|28.27|28.4|28.24|28.43|28.27|28.4|28.24|25
1652730060000|2022-05-16 19:41:00|||||||||15
1652730070000|2022-05-16 19:41:10|||||||||20
1652730080000|2022-05-16 19:41:20|28.45|28.29|28.4|28.24|28.45|28.29|28.4|28.24|54
1652730090000|2022-05-16 19:41:30|28.43|28.27|28.43|28.27|28.43|28.27|28.4|28.24|24
1652730100000|2022-05-16 19:41:40|28.45|28.29|28.4|28.24|28.45|28.29|28.4|28.24|4
1652730110000|2022-05-16 19:41:50|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|3
1652730120000|2022-05-16 19:42:00|28.43|28.27|28.45|28.29|28.45|28.29|28.4|28.24|12
1652730140000|2022-05-16 19:42:20|28.4|28.24|28.4|28.24|28.43|28.27|28.4|28.24|17
1652730150000|2022-05-16 19:42:30|28.43|28.27|28.4|28.24|28.45|28.29|28.4|28.24|24
1652730160000|2022-05-16 19:42:40|28.43|28.27|28.43|28.27|28.45|28.29|28.4|28.24|9
1652730170000|2022-05-16 19:42:50|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|18
1652730180000|2022-05-16 19:43:00|||||||||9
1652730190000|2022-05-16 19:43:10|||||||||13
1652730200000|2022-05-16 19:43:20|||||||||1
1652730210000|2022-05-16 19:43:30|||||||||5
1652730220000|2022-05-16 19:43:40|||||||||11
1652730250000|2022-05-16 19:44:10|||||||||3
1652730260000|2022-05-16 19:44:20|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|16
1652730280000|2022-05-16 19:44:40|||||||||4
1652730290000|2022-05-16 19:44:50|||||||||2
1652730300000|2022-05-16 19:45:00|||||||||8
1652730310000|2022-05-16 19:45:10|||||||||12
1652730320000|2022-05-16 19:45:20|28.45|28.29|28.45|28.29|28.5|28.34|28.45|28.29|14
1652730330000|2022-05-16 19:45:30|28.5|28.34|28.45|28.29|28.5|28.34|28.45|28.29|4
1652730340000|2022-05-16 19:45:40|||||||||2
1652730360000|2022-05-16 19:46:00|||||||||5
1652730370000|2022-05-16 19:46:10|||||||||41
1652730380000|2022-05-16 19:46:20|||||||||7
1652730390000|2022-05-16 19:46:30|||||||||4
1652730400000|2022-05-16 19:46:40|||||||||1
1652730410000|2022-05-16 19:46:50|||||||||6
1652730420000|2022-05-16 19:47:00|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|25
1652730430000|2022-05-16 19:47:10|28.43|28.27|28.4|28.24|28.43|28.27|28.4|28.24|17
1652730440000|2022-05-16 19:47:20|28.43|28.27|28.45|28.29|28.45|28.29|28.43|28.27|2
1652730450000|2022-05-16 19:47:30|||||||||4
1652730460000|2022-05-16 19:47:40|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|93
1652730470000|2022-05-16 19:47:50|||||||||6
1652730480000|2022-05-16 19:48:00|||||||||24
1652730490000|2022-05-16 19:48:10|28.35|28.19|28.4|28.24|28.4|28.24|28.35|28.19|17
1652730500000|2022-05-16 19:48:20|||||||||8
1652730510000|2022-05-16 19:48:30|||||||||53
1652730520000|2022-05-16 19:48:40|28.45|28.29|28.4|28.24|28.45|28.29|28.4|28.24|40
1652730530000|2022-05-16 19:48:50|||||||||7
1652730540000|2022-05-16 19:49:00|||||||||2
1652730550000|2022-05-16 19:49:10|||||||||2
1652730570000|2022-05-16 19:49:30|28.43|28.27|28.4|28.24|28.45|28.29|28.4|28.24|50
1652730580000|2022-05-16 19:49:40|28.43|28.27|28.43|28.27|28.45|28.29|28.4|28.24|27
1652730590000|2022-05-16 19:49:50|28.45|28.29|28.4|28.24|28.45|28.29|28.4|28.24|44
1652730600000|2022-05-16 19:50:00|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|38
1652730610000|2022-05-16 19:50:10|||||||||64
1652730620000|2022-05-16 19:50:20|||||||||11
1652730630000|2022-05-16 19:50:30|28.38|28.22|28.4|28.24|28.4|28.24|28.35|28.19|20
1652730640000|2022-05-16 19:50:40|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|20
1652730650000|2022-05-16 19:50:50|||||||||22
1652730660000|2022-05-16 19:51:00|||||||||13
1652730670000|2022-05-16 19:51:10|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|13
1652730680000|2022-05-16 19:51:20|||||||||16
1652730690000|2022-05-16 19:51:30|||||||||14
1652730700000|2022-05-16 19:51:40|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|9
1652730710000|2022-05-16 19:51:50|28.28|28.12|28.3|28.14|28.3|28.14|28.25|28.09|26
1652730720000|2022-05-16 19:52:00|||||||||14
1652730730000|2022-05-16 19:52:10|28.28|28.12|28.3|28.14|28.3|28.14|28.28|28.12|33
1652730740000|2022-05-16 19:52:20|||||||||10
1652730750000|2022-05-16 19:52:30|||||||||42
1652730760000|2022-05-16 19:52:40|||||||||13
1652730770000|2022-05-16 19:52:50|||||||||6
1652730780000|2022-05-16 19:53:00|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|9
1652730790000|2022-05-16 19:53:10|||||||||11
1652730800000|2022-05-16 19:53:20|||||||||17
1652730810000|2022-05-16 19:53:30|||||||||14
1652730820000|2022-05-16 19:53:40|||||||||8
1652730830000|2022-05-16 19:53:50|||||||||16
1652730840000|2022-05-16 19:54:00|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|57
1652730850000|2022-05-16 19:54:10|||||||||8
1652730860000|2022-05-16 19:54:20|||||||||9
1652730870000|2022-05-16 19:54:30|||||||||11
1652730880000|2022-05-16 19:54:40|28.35|28.19|28.3|28.14|28.35|28.19|28.3|28.14|61
1652730890000|2022-05-16 19:54:50|||||||||23
1652730900000|2022-05-16 19:55:00|28.25|28.09|28.3|28.14|28.3|28.14|28.25|28.09|64
1652730910000|2022-05-16 19:55:10|||||||||18
1652730920000|2022-05-16 19:55:20|||||||||10
1652730930000|2022-05-16 19:55:30|28.35|28.19|28.3|28.14|28.35|28.19|28.3|28.14|42
1652730940000|2022-05-16 19:55:40|||||||||20
1652730950000|2022-05-16 19:55:50|||||||||14
1652730960000|2022-05-16 19:56:00|28.33|28.17|28.3|28.14|28.33|28.17|28.3|28.14|31
1652730970000|2022-05-16 19:56:10|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|65
1652730980000|2022-05-16 19:56:20|||||||||13
1652730990000|2022-05-16 19:56:30|||||||||134
1652731000000|2022-05-16 19:56:40|||||||||9
1652731010000|2022-05-16 19:56:50|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|10
1652731020000|2022-05-16 19:57:00|||||||||8
1652731030000|2022-05-16 19:57:10|||||||||21
1652731040000|2022-05-16 19:57:20|||||||||18
1652731050000|2022-05-16 19:57:30|28.38|28.22|28.4|28.24|28.4|28.24|28.35|28.19|73
1652731060000|2022-05-16 19:57:40|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|39
1652731070000|2022-05-16 19:57:50|||||||||13
1652731080000|2022-05-16 19:58:00|28.4|28.24|28.4|28.24|28.4|28.24|28.35|28.19|150
1652731090000|2022-05-16 19:58:10|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|110
1652731100000|2022-05-16 19:58:20|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|19
1652731110000|2022-05-16 19:58:30|||||||||33
1652731120000|2022-05-16 19:58:40|||||||||140
1652731130000|2022-05-16 19:58:50|||||||||47
1652731140000|2022-05-16 19:59:00|||||||||81
1652731150000|2022-05-16 19:59:10|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|138
1652731160000|2022-05-16 19:59:20|28.2|28.04|28.2|28.04|28.25|28.09|28.2|28.04|438
1652731170000|2022-05-16 19:59:30|28.15|27.99|28.2|28.04|28.2|28.04|28.15|27.99|328
1652731180000|2022-05-16 19:59:40|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|208
1652731190000|2022-05-16 19:59:50|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|478
1652731200000|2022-05-16 20:00:00|||||||||52
1652731210000|2022-05-16 20:00:10|||||||||22
1652731220000|2022-05-16 20:00:20|||||||||3
1652731230000|2022-05-16 20:00:30|||||||||1
1652731240000|2022-05-16 20:00:40|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|31
1652731250000|2022-05-16 20:00:50|||||||||24
1652731260000|2022-05-16 20:01:00|||||||||5
1652731270000|2022-05-16 20:01:10|||||||||39
1652731280000|2022-05-16 20:01:20|28.3|28.14|28.25|28.09|28.3|28.14|28.25|28.09|102
1652731290000|2022-05-16 20:01:30|||||||||2
1652731300000|2022-05-16 20:01:40|28.28|28.12|28.3|28.14|28.3|28.14|28.25|28.09|46
1652731310000|2022-05-16 20:01:50|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|2
1652731320000|2022-05-16 20:02:00|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|180
1652731330000|2022-05-16 20:02:10|28.23|28.07|28.23|28.07|28.23|28.07|28.2|28.04|58
1652731340000|2022-05-16 20:02:20|28.2|28.04|28.25|28.09|28.25|28.09|28.2|28.04|234
1652731350000|2022-05-16 20:02:30|||||||||10
1652731360000|2022-05-16 20:02:40|||||||||22
1652731370000|2022-05-16 20:02:50|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|114
1652731380000|2022-05-16 20:03:00|||||||||7
1652731390000|2022-05-16 20:03:10|||||||||2
1652731400000|2022-05-16 20:03:20|||||||||10
1652731410000|2022-05-16 20:03:30|||||||||5
1652731420000|2022-05-16 20:03:40|||||||||1
1652731430000|2022-05-16 20:03:50|||||||||1
1652731440000|2022-05-16 20:04:00|||||||||3
1652731450000|2022-05-16 20:04:10|||||||||1
1652731460000|2022-05-16 20:04:20|||||||||11
1652731470000|2022-05-16 20:04:30|||||||||2
1652731480000|2022-05-16 20:04:40|||||||||91
1652731490000|2022-05-16 20:04:50|||||||||1
1652731510000|2022-05-16 20:05:10|28.25|28.09|28.3|28.14|28.3|28.14|28.25|28.09|170
1652731530000|2022-05-16 20:05:30|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|4
1652731540000|2022-05-16 20:05:40|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|21
1652731550000|2022-05-16 20:05:50|||||||||2
1652731560000|2022-05-16 20:06:00|||||||||18
1652731570000|2022-05-16 20:06:10|||||||||10
1652731590000|2022-05-16 20:06:30|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|6
1652731600000|2022-05-16 20:06:40|28.35|28.19|28.3|28.14|28.35|28.19|28.3|28.14|18
1652731630000|2022-05-16 20:07:10|||||||||1
1652731680000|2022-05-16 20:08:00|||||||||1
1652731690000|2022-05-16 20:08:10|||||||||2
1652731700000|2022-05-16 20:08:20|||||||||6
1652731720000|2022-05-16 20:08:40|||||||||6
1652731740000|2022-05-16 20:09:00|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|92
1652731750000|2022-05-16 20:09:10|||||||||5
1652731760000|2022-05-16 20:09:20|||||||||2
1652731770000|2022-05-16 20:09:30|||||||||1
1652731780000|2022-05-16 20:09:40|||||||||6
1652731800000|2022-05-16 20:10:00|||||||||1
1652731820000|2022-05-16 20:10:20|||||||||3
1652731830000|2022-05-16 20:10:30|||||||||4
1652731840000|2022-05-16 20:10:40|||||||||2
1652731850000|2022-05-16 20:10:50|||||||||2
1652731900000|2022-05-16 20:11:40|||||||||2
1652731910000|2022-05-16 20:11:50|||||||||17
1652731920000|2022-05-16 20:12:00|||||||||3
1652731940000|2022-05-16 20:12:20|||||||||1
1652731960000|2022-05-16 20:12:40|||||||||6
1652731970000|2022-05-16 20:12:50|28.2|28.04|28.25|28.09|28.25|28.09|28.2|28.04|20
1652731990000|2022-05-16 20:13:10|||||||||13
1652732020000|2022-05-16 20:13:40|||||||||2
1652732030000|2022-05-16 20:13:50|||||||||8
1652732040000|2022-05-16 20:14:00|||||||||1
1652732060000|2022-05-16 20:14:20|||||||||16
1652732080000|2022-05-16 20:14:40|||||||||4
1652732090000|2022-05-16 20:14:50|||||||||8
1652733000000|2022-05-16 20:30:00|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|0
1652733010000|2022-05-16 20:30:10|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|5
1652733040000|2022-05-16 20:30:40|||||||||14
1652733050000|2022-05-16 20:30:50|||||||||8
1652733110000|2022-05-16 20:31:50|||||||||2
1652733130000|2022-05-16 20:32:10|||||||||1
1652733180000|2022-05-16 20:33:00|||||||||4
1652733260000|2022-05-16 20:34:20|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|7
1652733310000|2022-05-16 20:35:10|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|8
1652733360000|2022-05-16 20:36:00|||||||||2
1652733370000|2022-05-16 20:36:10|||||||||6
1652733430000|2022-05-16 20:37:10|||||||||3
1652733460000|2022-05-16 20:37:40|||||||||6
1652733470000|2022-05-16 20:37:50|28.33|28.17|28.3|28.14|28.33|28.17|28.3|28.14|0
1652733490000|2022-05-16 20:38:10|||||||||2
1652733520000|2022-05-16 20:38:40|28.33|28.17|28.35|28.19|28.35|28.19|28.33|28.17|2
1652733540000|2022-05-16 20:39:00|28.33|28.17|28.35|28.19|28.35|28.19|28.33|28.17|0
1652733550000|2022-05-16 20:39:10|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|0
1652733560000|2022-05-16 20:39:20|||||||||1
1652733570000|2022-05-16 20:39:30|||||||||2
1652733600000|2022-05-16 20:40:00|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|0
1652733610000|2022-05-16 20:40:10|28.33|28.17|28.35|28.19|28.35|28.19|28.33|28.17|0
1652733620000|2022-05-16 20:40:20|||||||||2
1652733680000|2022-05-16 20:41:20|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|0
1652733700000|2022-05-16 20:41:40|28.35|28.19|28.35|28.19|28.35|28.19|28.33|28.17|1
1652733730000|2022-05-16 20:42:10|||||||||66
1652733740000|2022-05-16 20:42:20|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|28
1652733750000|2022-05-16 20:42:30|||||||||3
1652733760000|2022-05-16 20:42:40|28.38|28.22|28.35|28.19|28.38|28.22|28.35|28.19|25
1652733780000|2022-05-16 20:43:00|||||||||4
1652733840000|2022-05-16 20:44:00|||||||||3
1652733950000|2022-05-16 20:45:50|28.33|28.17|28.35|28.19|28.35|28.19|28.33|28.17|2
1652733960000|2022-05-16 20:46:00|28.33|28.17|28.35|28.19|28.35|28.19|28.33|28.17|1
1652733970000|2022-05-16 20:46:10|||||||||1
1652733980000|2022-05-16 20:46:20|||||||||2
1652733990000|2022-05-16 20:46:30|||||||||1
1652734050000|2022-05-16 20:47:30|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|27
1652734100000|2022-05-16 20:48:20|28.35|28.19|28.3|28.14|28.35|28.19|28.3|28.14|31
1652734120000|2022-05-16 20:48:40|||||||||14
1652734140000|2022-05-16 20:49:00|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|2
1652734150000|2022-05-16 20:49:10|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|1
1652734210000|2022-05-16 20:50:10|28.38|28.22|28.4|28.24|28.4|28.24|28.38|28.22|3
1652734260000|2022-05-16 20:51:00|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|6
1652734270000|2022-05-16 20:51:10|||||||||1
1652734290000|2022-05-16 20:51:30|||||||||1
1652734310000|2022-05-16 20:51:50|||||||||3
1652734330000|2022-05-16 20:52:10|||||||||1
1652734360000|2022-05-16 20:52:40|||||||||1
1652734380000|2022-05-16 20:53:00|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|4
1652734390000|2022-05-16 20:53:10|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|3
1652734420000|2022-05-16 20:53:40|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|8
1652734480000|2022-05-16 20:54:40|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|0
1652734500000|2022-05-16 20:55:00|||||||||2
1652734570000|2022-05-16 20:56:10|||||||||1
1652734640000|2022-05-16 20:57:20|||||||||5
1652734650000|2022-05-16 20:57:30|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|4
1652734660000|2022-05-16 20:57:40|||||||||1
1652734680000|2022-05-16 20:58:00|||||||||3
1652734690000|2022-05-16 20:58:10|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|26
1652734730000|2022-05-16 20:58:50|||||||||2
1652734750000|2022-05-16 20:59:10|||||||||15
1652734770000|2022-05-16 20:59:30|||||||||11
1652734780000|2022-05-16 20:59:40|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|22
1652734790000|2022-05-16 20:59:50|28.38|28.22|28.35|28.19|28.38|28.22|28.35|28.19|1
1652738400000|2022-05-16 22:00:00|29.68|29.52|28.3|28.14|29.68|29.52|28.3|28.14|0
1652738420000|2022-05-16 22:00:20|||||||||1
1652738460000|2022-05-16 22:01:00|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|33
1652738480000|2022-05-16 22:01:20|||||||||1
1652738490000|2022-05-16 22:01:30|||||||||6
1652738540000|2022-05-16 22:02:20|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|2
1652738570000|2022-05-16 22:02:50|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|7
1652738580000|2022-05-16 22:03:00|28.2|28.04|28.25|28.09|28.25|28.09|28.2|28.04|2
1652738590000|2022-05-16 22:03:10|28.23|28.07|28.2|28.04|28.25|28.09|28.2|28.04|5
1652738630000|2022-05-16 22:03:50|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|0
1652738640000|2022-05-16 22:04:00|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|0
1652738760000|2022-05-16 22:06:00|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|4
1652738780000|2022-05-16 22:06:20|28.2|28.04|28.23|28.07|28.23|28.07|28.2|28.04|0
1652738790000|2022-05-16 22:06:30|28.2|28.04|28.23|28.07|28.23|28.07|28.2|28.04|0
1652738820000|2022-05-16 22:07:00|28.25|28.09|28.23|28.07|28.25|28.09|28.23|28.07|0
1652738830000|2022-05-16 22:07:10|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|9
1652738890000|2022-05-16 22:08:10|28.23|28.07|28.25|28.09|28.25|28.09|28.23|28.07|0
1652738980000|2022-05-16 22:09:40|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|1
1652738990000|2022-05-16 22:09:50|28.25|28.09|28.23|28.07|28.25|28.09|28.23|28.07|2
1652739000000|2022-05-16 22:10:00|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|0
1652739010000|2022-05-16 22:10:10|||||||||1
1652739060000|2022-05-16 22:11:00|||||||||1
1652739070000|2022-05-16 22:11:10|||||||||3
1652739080000|2022-05-16 22:11:20|||||||||2
1652739140000|2022-05-16 22:12:20|||||||||1
1652739260000|2022-05-16 22:14:20|||||||||2
1652739300000|2022-05-16 22:15:00|||||||||2
1652739480000|2022-05-16 22:18:00|||||||||2
1652739500000|2022-05-16 22:18:20|||||||||8
1652739510000|2022-05-16 22:18:30|||||||||4
1652739530000|2022-05-16 22:18:50|||||||||1
1652739540000|2022-05-16 22:19:00|28.21|28.05|28.2|28.04|28.21|28.05|28.2|28.04|0
1652739550000|2022-05-16 22:19:10|28.21|28.05|28.21|28.05|28.21|28.05|28.2|28.04|0
1652739570000|2022-05-16 22:19:30|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|0
1652739580000|2022-05-16 22:19:40|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|7
1652739680000|2022-05-16 22:21:20|||||||||1
1652739690000|2022-05-16 22:21:30|||||||||1
1652740160000|2022-05-16 22:29:20|||||||||10
1652740210000|2022-05-16 22:30:10|||||||||2
1652740230000|2022-05-16 22:30:30|||||||||10
1652740260000|2022-05-16 22:31:00|||||||||1
1652740280000|2022-05-16 22:31:20|||||||||1
1652740300000|2022-05-16 22:31:40|||||||||1
1652740330000|2022-05-16 22:32:10|||||||||1
1652740350000|2022-05-16 22:32:30|||||||||1
1652740640000|2022-05-16 22:37:20|||||||||1
1652740960000|2022-05-16 22:42:40|||||||||1
1652741010000|2022-05-16 22:43:30|||||||||1
1652741210000|2022-05-16 22:46:50|||||||||1
1652741380000|2022-05-16 22:49:40|||||||||2
1652741640000|2022-05-16 22:54:00|||||||||1
1652741700000|2022-05-16 22:55:00|||||||||2
1652741760000|2022-05-16 22:56:00|||||||||1
1652741820000|2022-05-16 22:57:00|||||||||1
1652741880000|2022-05-16 22:58:00|||||||||1
1652741930000|2022-05-16 22:58:50|||||||||1
1652741940000|2022-05-16 22:59:00|||||||||1
1652742010000|2022-05-16 23:00:10|||||||||1
1652742060000|2022-05-16 23:01:00|||||||||1
1652742120000|2022-05-16 23:02:00|||||||||1
1652742150000|2022-05-16 23:02:30|||||||||1
1652742160000|2022-05-16 23:02:40|||||||||1
1652742180000|2022-05-16 23:03:00|||||||||1
1652742300000|2022-05-16 23:05:00|||||||||1
1652742480000|2022-05-16 23:08:00|||||||||1
1652742660000|2022-05-16 23:11:00|||||||||1
1652742780000|2022-05-16 23:13:00|||||||||1
1652742840000|2022-05-16 23:14:00|||||||||1
1652743160000|2022-05-16 23:19:20|||||||||3
1652743200000|2022-05-16 23:20:00|||||||||1
1652743250000|2022-05-16 23:20:50|||||||||1
1652743320000|2022-05-16 23:22:00|||||||||3
1652743450000|2022-05-16 23:24:10|||||||||1
1652743620000|2022-05-16 23:27:00|||||||||1
1652743800000|2022-05-16 23:30:00|||||||||1
1652743860000|2022-05-16 23:31:00|||||||||1
1652743930000|2022-05-16 23:32:10|28.23|28.07|28.21|28.05|28.26|28.1|28.21|28.05|9
1652744110000|2022-05-16 23:35:10|28.16|28|28.16|28|28.16|28|28.16|28|9
1652744130000|2022-05-16 23:35:30|||||||||1
1652744280000|2022-05-16 23:38:00|||||||||1
1652744460000|2022-05-16 23:41:00|||||||||12
1652744780000|2022-05-16 23:46:20|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|6
1652744810000|2022-05-16 23:46:50|||||||||2
1652744880000|2022-05-16 23:48:00|||||||||1
1652744940000|2022-05-16 23:49:00|||||||||2
1652744960000|2022-05-16 23:49:20|||||||||1
1652744980000|2022-05-16 23:49:40|||||||||1
1652745090000|2022-05-16 23:51:30|||||||||1
1652745260000|2022-05-16 23:54:20|||||||||2
1652745380000|2022-05-16 23:56:20|||||||||1
1652745550000|2022-05-16 23:59:10|||||||||22
1652745690000|2022-05-17 00:01:30|28.16|28|28.11|27.95|28.16|28|28.11|27.95|4
1652745710000|2022-05-17 00:01:50|28.16|28|28.16|28|28.16|28|28.16|28|3
1652745720000|2022-05-17 00:02:00|28.13|27.97|28.16|28|28.16|28|28.13|27.97|0
1652745740000|2022-05-17 00:02:20|28.13|27.97|28.13|27.97|28.13|27.97|28.11|27.95|3
1652745750000|2022-05-17 00:02:30|28.16|28|28.16|28|28.16|28|28.13|27.97|0
1652745760000|2022-05-17 00:02:40|28.13|27.97|28.16|28|28.16|28|28.13|27.97|0
1652745780000|2022-05-17 00:03:00|||||||||1
1652745870000|2022-05-17 00:04:30|||||||||1
1652745880000|2022-05-17 00:04:40|||||||||1
1652745900000|2022-05-17 00:05:00|28.13|27.97|28.11|27.95|28.16|28|28.11|27.95|3
1652745910000|2022-05-17 00:05:10|28.13|27.97|28.16|28|28.16|28|28.13|27.97|9
1652745930000|2022-05-17 00:05:30|||||||||1
1652745960000|2022-05-17 00:06:00|||||||||1
1652745990000|2022-05-17 00:06:30|||||||||1
1652746000000|2022-05-17 00:06:40|||||||||1
1652746010000|2022-05-17 00:06:50|||||||||1
1652746020000|2022-05-17 00:07:00|||||||||2
1652746070000|2022-05-17 00:07:50|||||||||3
1652746210000|2022-05-17 00:10:10|||||||||9
1652746230000|2022-05-17 00:10:30|||||||||2
1652746250000|2022-05-17 00:10:50|||||||||1
1652746320000|2022-05-17 00:12:00|||||||||5
1652746490000|2022-05-17 00:14:50|||||||||1
1652746500000|2022-05-17 00:15:00|||||||||3
1652746590000|2022-05-17 00:16:30|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|6
1652746610000|2022-05-17 00:16:50|||||||||5
1652746640000|2022-05-17 00:17:20|||||||||4
1652746790000|2022-05-17 00:19:50|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|80
1652746800000|2022-05-17 00:20:00|||||||||2
1652746890000|2022-05-17 00:21:30|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|34
1652746900000|2022-05-17 00:21:40|||||||||1
1652746910000|2022-05-17 00:21:50|||||||||1
1652746960000|2022-05-17 00:22:40|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|44
1652747020000|2022-05-17 00:23:40|28.01|27.85|28.01|27.85|28.01|27.85|27.98|27.82|2
1652747040000|2022-05-17 00:24:00|27.98|27.82|27.96|27.8|27.98|27.82|27.96|27.8|5
1652747110000|2022-05-17 00:25:10|||||||||2
1652747500000|2022-05-17 00:31:40|||||||||74
1652747530000|2022-05-17 00:32:10|||||||||15
1652747590000|2022-05-17 00:33:10|||||||||5
1652747660000|2022-05-17 00:34:20|||||||||1
1652747710000|2022-05-17 00:35:10|||||||||5
1652747760000|2022-05-17 00:36:00|||||||||12
1652747780000|2022-05-17 00:36:20|||||||||5
1652747800000|2022-05-17 00:36:40|||||||||1
1652747810000|2022-05-17 00:36:50|||||||||3
1652748000000|2022-05-17 00:40:00|||||||||1
1652748010000|2022-05-17 00:40:10|||||||||1
1652748090000|2022-05-17 00:41:30|||||||||14
1652748180000|2022-05-17 00:43:00|27.91|27.75|27.96|27.8|27.96|27.8|27.91|27.75|34
1652748340000|2022-05-17 00:45:40|||||||||2
1652748550000|2022-05-17 00:49:10|||||||||1
1652748690000|2022-05-17 00:51:30|||||||||3
1652748720000|2022-05-17 00:52:00|27.93|27.77|27.93|27.77|27.93|27.77|27.93|27.77|0
1652748740000|2022-05-17 00:52:20|27.91|27.75|27.96|27.8|27.96|27.8|27.91|27.75|2
1652749010000|2022-05-17 00:56:50|||||||||2
1652749200000|2022-05-17 01:00:00|||||||||1
1652749370000|2022-05-17 01:02:50|||||||||2
1652749450000|2022-05-17 01:04:10|||||||||16
1652749460000|2022-05-17 01:04:20|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|13
1652749510000|2022-05-17 01:05:10|||||||||13
1652749850000|2022-05-17 01:10:50|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|18
1652749980000|2022-05-17 01:13:00|||||||||1
1652750130000|2022-05-17 01:15:30|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|16
1652750140000|2022-05-17 01:15:40|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|2
1652750230000|2022-05-17 01:17:10|||||||||1
1652750340000|2022-05-17 01:19:00|||||||||1
1652750400000|2022-05-17 01:20:00|||||||||3
1652750520000|2022-05-17 01:22:00|27.93|27.77|27.91|27.75|27.93|27.77|27.91|27.75|36
1652750530000|2022-05-17 01:22:10|27.93|27.77|27.93|27.77|27.93|27.77|27.93|27.77|4
1652750550000|2022-05-17 01:22:30|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|0
1652750580000|2022-05-17 01:23:00|||||||||9
1652750620000|2022-05-17 01:23:40|27.93|27.77|27.91|27.75|27.93|27.77|27.91|27.75|2
1652750660000|2022-05-17 01:24:20|27.96|27.8|27.91|27.75|27.96|27.8|27.91|27.75|5
1652750670000|2022-05-17 01:24:30|||||||||1
1652750690000|2022-05-17 01:24:50|27.96|27.8|27.93|27.77|27.96|27.8|27.93|27.77|4
1652750700000|2022-05-17 01:25:00|27.96|27.8|27.93|27.77|27.96|27.8|27.93|27.77|1
1652750720000|2022-05-17 01:25:20|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|0
1652750870000|2022-05-17 01:27:50|||||||||1
1652751000000|2022-05-17 01:30:00|27.96|27.8|27.91|27.75|27.96|27.8|27.91|27.75|5
1652751220000|2022-05-17 01:33:40|27.96|27.8|27.96|27.8|27.96|27.8|27.93|27.77|4
1652751260000|2022-05-17 01:34:20|27.91|27.75|27.93|27.77|27.96|27.8|27.91|27.75|3
1652751270000|2022-05-17 01:34:30|27.96|27.8|27.91|27.75|27.96|27.8|27.91|27.75|0
1652751370000|2022-05-17 01:36:10|||||||||7
1652751380000|2022-05-17 01:36:20|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|5
1652751420000|2022-05-17 01:37:00|||||||||3
1652751430000|2022-05-17 01:37:10|||||||||15
1652751440000|2022-05-17 01:37:20|||||||||14
1652751570000|2022-05-17 01:39:30|||||||||4
1652751590000|2022-05-17 01:39:50|||||||||9
1652752120000|2022-05-17 01:48:40|||||||||5
1652752140000|2022-05-17 01:49:00|27.91|27.75|27.86|27.7|27.91|27.75|27.86|27.7|90
1652752200000|2022-05-17 01:50:00|||||||||3
1652752430000|2022-05-17 01:53:50|||||||||2
1652752450000|2022-05-17 01:54:10|||||||||1
1652752750000|2022-05-17 01:59:10|||||||||1
1652752990000|2022-05-17 02:03:10|||||||||2
1652753080000|2022-05-17 02:04:40|||||||||1
1652753760000|2022-05-17 02:16:00|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|3
1652753770000|2022-05-17 02:16:10|27.89|27.73|27.91|27.75|27.91|27.75|27.89|27.73|0
1652753780000|2022-05-17 02:16:20|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|0
1652753810000|2022-05-17 02:16:50|27.91|27.75|27.91|27.75|27.91|27.75|27.89|27.73|0
1652753820000|2022-05-17 02:17:00|27.89|27.73|27.89|27.73|27.91|27.75|27.89|27.73|1
1652753840000|2022-05-17 02:17:20|27.91|27.75|27.91|27.75|27.91|27.75|27.89|27.73|0
1652753850000|2022-05-17 02:17:30|27.89|27.73|27.86|27.7|27.89|27.73|27.86|27.7|1
1652753870000|2022-05-17 02:17:50|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|6
1652753910000|2022-05-17 02:18:30|27.91|27.75|27.89|27.73|27.91|27.75|27.89|27.73|3
1652753920000|2022-05-17 02:18:40|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|0
1652753940000|2022-05-17 02:19:00|||||||||2
1652754140000|2022-05-17 02:22:20|||||||||1
1652754540000|2022-05-17 02:29:00|27.94|27.78|27.94|27.78|27.96|27.8|27.94|27.78|2
1652754550000|2022-05-17 02:29:10|27.91|27.75|27.94|27.78|27.94|27.78|27.91|27.75|1
1652754570000|2022-05-17 02:29:30|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|0
1652754590000|2022-05-17 02:29:50|27.94|27.78|27.91|27.75|27.94|27.78|27.91|27.75|3
1652754770000|2022-05-17 02:32:50|27.94|27.78|27.91|27.75|27.94|27.78|27.91|27.75|0
1652754790000|2022-05-17 02:33:10|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|8
1652754800000|2022-05-17 02:33:20|27.96|27.8|27.94|27.78|27.96|27.8|27.94|27.78|0
1652754810000|2022-05-17 02:33:30|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|0
1652754820000|2022-05-17 02:33:40|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|0
1652754830000|2022-05-17 02:33:50|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|0
1652754860000|2022-05-17 02:34:20|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|1
1652754880000|2022-05-17 02:34:40|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|0
1652754890000|2022-05-17 02:34:50|27.94|27.78|27.91|27.75|27.96|27.8|27.91|27.75|1
1652755010000|2022-05-17 02:36:50|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|0
1652755020000|2022-05-17 02:37:00|27.96|27.8|27.94|27.78|27.96|27.8|27.94|27.78|0
1652755030000|2022-05-17 02:37:10|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|0
1652755040000|2022-05-17 02:37:20|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|0
1652755060000|2022-05-17 02:37:40|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|0
1652755080000|2022-05-17 02:38:00|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|0
1652755090000|2022-05-17 02:38:10|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|0
1652755570000|2022-05-17 02:46:10|||||||||5
1652755590000|2022-05-17 02:46:30|||||||||1
1652755600000|2022-05-17 02:46:40|27.89|27.73|27.91|27.75|27.91|27.75|27.89|27.73|3
1652755930000|2022-05-17 02:52:10|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|5
1652755940000|2022-05-17 02:52:20|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|2
1652755950000|2022-05-17 02:52:30|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|0
1652755960000|2022-05-17 02:52:40|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|0
1652755970000|2022-05-17 02:52:50|27.94|27.78|27.91|27.75|27.94|27.78|27.91|27.75|0
1652756000000|2022-05-17 02:53:20|27.96|27.8|27.91|27.75|27.96|27.8|27.91|27.75|2
1652756010000|2022-05-17 02:53:30|||||||||1
1652756300000|2022-05-17 02:58:20|||||||||1
1652756340000|2022-05-17 02:59:00|||||||||1
1652756360000|2022-05-17 02:59:20|||||||||39
1652756710000|2022-05-17 03:05:10|27.86|27.7|27.91|27.75|27.91|27.75|27.86|27.7|6
1652756740000|2022-05-17 03:05:40|27.89|27.73|27.91|27.75|27.91|27.75|27.89|27.73|0
1652756760000|2022-05-17 03:06:00|27.89|27.73|27.91|27.75|27.91|27.75|27.89|27.73|0
1652756990000|2022-05-17 03:09:50|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|10
1652757150000|2022-05-17 03:12:30|27.91|27.75|27.86|27.7|27.91|27.75|27.86|27.7|2
1652757170000|2022-05-17 03:12:50|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|0
1652757190000|2022-05-17 03:13:10|27.86|27.7|27.89|27.73|27.89|27.73|27.86|27.7|0
1652757220000|2022-05-17 03:13:40|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|0
1652757240000|2022-05-17 03:14:00|27.89|27.73|27.91|27.75|27.91|27.75|27.89|27.73|0
1652757250000|2022-05-17 03:14:10|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|1
1652757270000|2022-05-17 03:14:30|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|0
1652757310000|2022-05-17 03:15:10|27.89|27.73|27.86|27.7|27.89|27.73|27.86|27.7|0
1652757330000|2022-05-17 03:15:30|27.89|27.73|27.86|27.7|27.89|27.73|27.86|27.7|0
1652757340000|2022-05-17 03:15:40|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|0
1652757360000|2022-05-17 03:16:00|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|0
1652757370000|2022-05-17 03:16:10|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|0
1652757390000|2022-05-17 03:16:30|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|0
1652757430000|2022-05-17 03:17:10|27.89|27.73|27.86|27.7|27.89|27.73|27.86|27.7|0
1652757440000|2022-05-17 03:17:20|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|0
1652757450000|2022-05-17 03:17:30|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|0
1652757480000|2022-05-17 03:18:00|27.89|27.73|27.89|27.73|27.91|27.75|27.89|27.73|0
1652757490000|2022-05-17 03:18:10|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|0
1652757780000|2022-05-17 03:23:00|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|1
1652757800000|2022-05-17 03:23:20|27.89|27.73|27.86|27.7|27.89|27.73|27.86|27.7|0
1652757900000|2022-05-17 03:25:00|27.89|27.73|27.86|27.7|27.89|27.73|27.86|27.7|0
1652757910000|2022-05-17 03:25:10|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|5
1652757920000|2022-05-17 03:25:20|27.86|27.7|27.89|27.73|27.89|27.73|27.86|27.7|0
1652757940000|2022-05-17 03:25:40|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|0
1652757950000|2022-05-17 03:25:50|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|0
1652757960000|2022-05-17 03:26:00|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|0
1652757980000|2022-05-17 03:26:20|27.86|27.7|27.89|27.73|27.89|27.73|27.86|27.7|1
1652757990000|2022-05-17 03:26:30|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|0
1652758000000|2022-05-17 03:26:40|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|0
1652758020000|2022-05-17 03:27:00|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|0
1652758180000|2022-05-17 03:29:40|||||||||1
1652758390000|2022-05-17 03:33:10|||||||||2
1652758450000|2022-05-17 03:34:10|||||||||1
1652758500000|2022-05-17 03:35:00|||||||||1
1652758890000|2022-05-17 03:41:30|||||||||1
1652759100000|2022-05-17 03:45:00|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|6
1652759110000|2022-05-17 03:45:10|27.86|27.7|27.84|27.68|27.86|27.7|27.81|27.65|21
1652759130000|2022-05-17 03:45:30|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1652759140000|2022-05-17 03:45:40|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|0
1652759150000|2022-05-17 03:45:50|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|1
1652759190000|2022-05-17 03:46:30|||||||||1
1652759350000|2022-05-17 03:49:10|||||||||1
1652759360000|2022-05-17 03:49:20|||||||||2
1652759470000|2022-05-17 03:51:10|||||||||2
1652759480000|2022-05-17 03:51:20|||||||||1
1652759530000|2022-05-17 03:52:10|27.84|27.68|27.81|27.65|27.84|27.68|27.81|27.65|9
1652759660000|2022-05-17 03:54:20|27.86|27.7|27.84|27.68|27.86|27.7|27.84|27.68|0
1652759670000|2022-05-17 03:54:30|27.81|27.65|27.84|27.68|27.84|27.68|27.81|27.65|0
1652759690000|2022-05-17 03:54:50|27.81|27.65|27.86|27.7|27.86|27.7|27.81|27.65|0
1652759700000|2022-05-17 03:55:00|27.84|27.68|27.81|27.65|27.84|27.68|27.81|27.65|1
1652759710000|2022-05-17 03:55:10|27.84|27.68|27.81|27.65|27.84|27.68|27.81|27.65|3
1652759770000|2022-05-17 03:56:10|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|0
1652759780000|2022-05-17 03:56:20|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1652759810000|2022-05-17 03:56:50|||||||||2
1652759880000|2022-05-17 03:58:00|27.86|27.7|27.86|27.7|27.86|27.7|27.84|27.68|5
1652759890000|2022-05-17 03:58:10|27.84|27.68|27.84|27.68|27.84|27.68|27.81|27.65|3
1652759900000|2022-05-17 03:58:20|27.86|27.7|27.86|27.7|27.86|27.7|27.84|27.68|2
1652759910000|2022-05-17 03:58:30|27.84|27.68|27.81|27.65|27.84|27.68|27.81|27.65|0
1652759920000|2022-05-17 03:58:40|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|1
1652759930000|2022-05-17 03:58:50|27.86|27.7|27.84|27.68|27.86|27.7|27.84|27.68|0
1652759940000|2022-05-17 03:59:00|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|0
1652759970000|2022-05-17 03:59:30|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|0
1652759990000|2022-05-17 03:59:50|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|0
1652760000000|2022-05-17 04:00:00|27.84|27.68|27.86|27.7|27.86|27.7|27.84|27.68|0
1652760010000|2022-05-17 04:00:10|27.84|27.68|27.81|27.65|27.84|27.68|27.81|27.65|0
1652760040000|2022-05-17 04:00:40|||||||||2
1652760080000|2022-05-17 04:01:20|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|3
1652760090000|2022-05-17 04:01:30|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|2
1652760360000|2022-05-17 04:06:00|||||||||2
1652760770000|2022-05-17 04:12:50|||||||||6
1652760910000|2022-05-17 04:15:10|||||||||4
1652761050000|2022-05-17 04:17:30|||||||||1
1652761060000|2022-05-17 04:17:40|||||||||6
1652761070000|2022-05-17 04:17:50|||||||||1
1652761200000|2022-05-17 04:20:00|||||||||1
1652761240000|2022-05-17 04:20:40|||||||||9
1652761850000|2022-05-17 04:30:50|||||||||1
1652762040000|2022-05-17 04:34:00|||||||||1
1652762110000|2022-05-17 04:35:10|||||||||1
1652762340000|2022-05-17 04:39:00|||||||||1
1652762640000|2022-05-17 04:44:00|||||||||1
1652762660000|2022-05-17 04:44:20|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|31
1652762710000|2022-05-17 04:45:10|||||||||1
1652762910000|2022-05-17 04:48:30|||||||||1
1652762960000|2022-05-17 04:49:20|27.79|27.63|27.76|27.6|27.79|27.63|27.76|27.6|44
1652763080000|2022-05-17 04:51:20|||||||||1
1652763110000|2022-05-17 04:51:50|||||||||1
1652763140000|2022-05-17 04:52:20|||||||||1
1652763290000|2022-05-17 04:54:50|||||||||3
1652763300000|2022-05-17 04:55:00|||||||||24
1652763320000|2022-05-17 04:55:20|27.79|27.63|27.79|27.63|27.81|27.65|27.79|27.63|18
1652763330000|2022-05-17 04:55:30|27.81|27.65|27.79|27.63|27.81|27.65|27.79|27.63|0
1652763340000|2022-05-17 04:55:40|27.81|27.65|27.76|27.6|27.81|27.65|27.76|27.6|2
1652763490000|2022-05-17 04:58:10|||||||||3
1652763510000|2022-05-17 04:58:30|||||||||4
1652763540000|2022-05-17 04:59:00|||||||||2
1652763590000|2022-05-17 04:59:50|||||||||1
1652763700000|2022-05-17 05:01:40|||||||||1
1652763740000|2022-05-17 05:02:20|||||||||2
1652763950000|2022-05-17 05:05:50|||||||||3
1652763960000|2022-05-17 05:06:00|||||||||5
1652764110000|2022-05-17 05:08:30|||||||||1
1652764180000|2022-05-17 05:09:40|||||||||1
1652764470000|2022-05-17 05:14:30|||||||||1
1652764870000|2022-05-17 05:21:10|||||||||1
1652764930000|2022-05-17 05:22:10|||||||||1
1652764980000|2022-05-17 05:23:00|27.77|27.61|27.77|27.61|27.77|27.61|27.77|27.61|0
1652765390000|2022-05-17 05:29:50|||||||||3
1652765660000|2022-05-17 05:34:20|||||||||1
1652765720000|2022-05-17 05:35:20|||||||||1
1652765890000|2022-05-17 05:38:10|||||||||1
1652766250000|2022-05-17 05:44:10|||||||||1
1652766320000|2022-05-17 05:45:20|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|26
1652766450000|2022-05-17 05:47:30|||||||||47
1652766460000|2022-05-17 05:47:40|||||||||10
1652766510000|2022-05-17 05:48:30|||||||||1
1652766630000|2022-05-17 05:50:30|||||||||2
1652766690000|2022-05-17 05:51:30|||||||||30
1652766710000|2022-05-17 05:51:50|||||||||2
1652766770000|2022-05-17 05:52:50|||||||||1
1652766780000|2022-05-17 05:53:00|||||||||1
1652766860000|2022-05-17 05:54:20|||||||||1
1652767020000|2022-05-17 05:57:00|||||||||1
1652767200000|2022-05-17 06:00:00|||||||||6
1652767270000|2022-05-17 06:01:10|||||||||1
1652767380000|2022-05-17 06:03:00|||||||||4
1652767580000|2022-05-17 06:06:20|||||||||13
1652767650000|2022-05-17 06:07:30|27.77|27.61|27.72|27.56|27.77|27.61|27.72|27.56|47
1652767670000|2022-05-17 06:07:50|||||||||1
1652767700000|2022-05-17 06:08:20|||||||||1
1652767720000|2022-05-17 06:08:40|||||||||1
1652767740000|2022-05-17 06:09:00|||||||||1
1652767770000|2022-05-17 06:09:30|||||||||1
1652767830000|2022-05-17 06:10:30|||||||||4
1652767840000|2022-05-17 06:10:40|||||||||1
1652767850000|2022-05-17 06:10:50|||||||||2
1652767900000|2022-05-17 06:11:40|||||||||1
1652767930000|2022-05-17 06:12:10|||||||||9
1652768040000|2022-05-17 06:14:00|||||||||7
1652768180000|2022-05-17 06:16:20|||||||||2
1652768220000|2022-05-17 06:17:00|27.77|27.61|27.77|27.61|27.77|27.61|27.77|27.61|3
1652768230000|2022-05-17 06:17:10|27.74|27.58|27.74|27.58|27.77|27.61|27.74|27.58|0
1652768240000|2022-05-17 06:17:20|27.77|27.61|27.77|27.61|27.77|27.61|27.77|27.61|0
1652768260000|2022-05-17 06:17:40|27.74|27.58|27.77|27.61|27.77|27.61|27.74|27.58|0
1652768360000|2022-05-17 06:19:20|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|0
1652768370000|2022-05-17 06:19:30|27.77|27.61|27.77|27.61|27.77|27.61|27.77|27.61|3
1652768390000|2022-05-17 06:19:50|27.74|27.58|27.77|27.61|27.77|27.61|27.74|27.58|0
1652768430000|2022-05-17 06:20:30|27.74|27.58|27.77|27.61|27.77|27.61|27.74|27.58|0
1652768440000|2022-05-17 06:20:40|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|0
1652768450000|2022-05-17 06:20:50|27.77|27.61|27.74|27.58|27.77|27.61|27.74|27.58|1
1652768460000|2022-05-17 06:21:00|27.77|27.61|27.72|27.56|27.77|27.61|27.72|27.56|1
1652768470000|2022-05-17 06:21:10|||||||||1
1652768490000|2022-05-17 06:21:30|27.77|27.61|27.74|27.58|27.77|27.61|27.74|27.58|4
1652768500000|2022-05-17 06:21:40|27.77|27.61|27.72|27.56|27.77|27.61|27.72|27.56|1
1652768700000|2022-05-17 06:25:00|27.74|27.58|27.77|27.61|27.77|27.61|27.74|27.58|4
1652768740000|2022-05-17 06:25:40|27.74|27.58|27.77|27.61|27.77|27.61|27.74|27.58|2
1652768750000|2022-05-17 06:25:50|||||||||1
1652768840000|2022-05-17 06:27:20|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|17
1652768850000|2022-05-17 06:27:30|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|11
1652768860000|2022-05-17 06:27:40|27.72|27.56|27.77|27.61|27.77|27.61|27.72|27.56|4
1652768870000|2022-05-17 06:27:50|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|0
1652768970000|2022-05-17 06:29:30|27.77|27.61|27.74|27.58|27.77|27.61|27.74|27.58|11
1652768980000|2022-05-17 06:29:40|27.72|27.56|27.77|27.61|27.77|27.61|27.72|27.56|0
1652768990000|2022-05-17 06:29:50|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|0
1652769000000|2022-05-17 06:30:00|27.72|27.56|27.72|27.56|27.74|27.58|27.72|27.56|0
1652769220000|2022-05-17 06:33:40|||||||||2
1652769230000|2022-05-17 06:33:50|||||||||1
1652769280000|2022-05-17 06:34:40|||||||||4
1652769290000|2022-05-17 06:34:50|||||||||2
1652769340000|2022-05-17 06:35:40|||||||||3
1652769370000|2022-05-17 06:36:10|||||||||3
1652769400000|2022-05-17 06:36:40|||||||||5
1652769410000|2022-05-17 06:36:50|||||||||2
1652769620000|2022-05-17 06:40:20|||||||||16
1652769640000|2022-05-17 06:40:40|||||||||6
1652769650000|2022-05-17 06:40:50|||||||||13
1652769660000|2022-05-17 06:41:00|||||||||2
1652769670000|2022-05-17 06:41:10|||||||||1
1652769700000|2022-05-17 06:41:40|||||||||3
1652769710000|2022-05-17 06:41:50|||||||||1
1652769870000|2022-05-17 06:44:30|||||||||1
1652769920000|2022-05-17 06:45:20|||||||||5
1652769980000|2022-05-17 06:46:20|||||||||2
1652770230000|2022-05-17 06:50:30|27.69|27.53|27.72|27.56|27.72|27.56|27.69|27.53|2
1652770250000|2022-05-17 06:50:50|27.69|27.53|27.67|27.51|27.72|27.56|27.67|27.51|1
1652770260000|2022-05-17 06:51:00|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|3
1652770310000|2022-05-17 06:51:50|||||||||1
1652770380000|2022-05-17 06:53:00|||||||||1
1652770430000|2022-05-17 06:53:50|||||||||1
1652770500000|2022-05-17 06:55:00|||||||||1
1652770550000|2022-05-17 06:55:50|27.69|27.53|27.67|27.51|27.72|27.56|27.67|27.51|34
1652770560000|2022-05-17 06:56:00|27.69|27.53|27.67|27.51|27.69|27.53|27.67|27.51|0
1652770580000|2022-05-17 06:56:20|27.69|27.53|27.69|27.53|27.69|27.53|27.67|27.51|6
1652770590000|2022-05-17 06:56:30|27.67|27.51|27.67|27.51|27.67|27.51|27.67|27.51|0
1652770650000|2022-05-17 06:57:30|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|0
1652770660000|2022-05-17 06:57:40|27.67|27.51|27.67|27.51|27.67|27.51|27.67|27.51|10
1652770670000|2022-05-17 06:57:50|27.69|27.53|27.67|27.51|27.69|27.53|27.67|27.51|0
1652770680000|2022-05-17 06:58:00|||||||||2
1652770710000|2022-05-17 06:58:30|||||||||2
1652770740000|2022-05-17 06:59:00|||||||||11
1652770770000|2022-05-17 06:59:30|||||||||1
1652770780000|2022-05-17 06:59:40|||||||||2
1652770800000|2022-05-17 07:00:00|27.72|27.56|27.72|27.56|27.72|27.56|27.67|27.51|19
1652770830000|2022-05-17 07:00:30|27.69|27.53|27.72|27.56|27.72|27.56|27.69|27.53|0
1652770850000|2022-05-17 07:00:50|27.69|27.53|27.72|27.56|27.72|27.56|27.69|27.53|38
1652770920000|2022-05-17 07:02:00|||||||||5
1652771000000|2022-05-17 07:03:20|27.69|27.53|27.72|27.56|27.72|27.56|27.69|27.53|5
1652771010000|2022-05-17 07:03:30|27.69|27.53|27.72|27.56|27.72|27.56|27.69|27.53|0
1652771030000|2022-05-17 07:03:50|27.69|27.53|27.67|27.51|27.69|27.53|27.67|27.51|5
1652771050000|2022-05-17 07:04:10|||||||||3
1652771060000|2022-05-17 07:04:20|||||||||7
1652771090000|2022-05-17 07:04:50|||||||||5
1652771140000|2022-05-17 07:05:40|27.69|27.53|27.67|27.51|27.69|27.53|27.67|27.51|17
1652771150000|2022-05-17 07:05:50|27.72|27.56|27.72|27.56|27.72|27.56|27.69|27.53|6
1652771180000|2022-05-17 07:06:20|||||||||2
1652771190000|2022-05-17 07:06:30|||||||||2
1652771260000|2022-05-17 07:07:40|||||||||2
1652771300000|2022-05-17 07:08:20|||||||||2
1652771340000|2022-05-17 07:09:00|||||||||2
1652771370000|2022-05-17 07:09:30|||||||||2
1652771410000|2022-05-17 07:10:10|||||||||3
1652771420000|2022-05-17 07:10:20|27.77|27.61|27.77|27.61|27.77|27.61|27.77|27.61|7
1652771430000|2022-05-17 07:10:30|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|3
1652771440000|2022-05-17 07:10:40|27.77|27.61|27.77|27.61|27.77|27.61|27.77|27.61|0
1652771460000|2022-05-17 07:11:00|||||||||2
1652771480000|2022-05-17 07:11:20|27.74|27.58|27.77|27.61|27.77|27.61|27.72|27.56|4
1652771490000|2022-05-17 07:11:30|27.74|27.58|27.77|27.61|27.77|27.61|27.74|27.58|1
1652771500000|2022-05-17 07:11:40|||||||||2
1652771510000|2022-05-17 07:11:50|||||||||2
1652771550000|2022-05-17 07:12:30|||||||||2
1652771590000|2022-05-17 07:13:10|||||||||2
1652771600000|2022-05-17 07:13:20|||||||||8
1652771610000|2022-05-17 07:13:30|||||||||2
1652771700000|2022-05-17 07:15:00|||||||||2
1652771710000|2022-05-17 07:15:10|||||||||1
1652771730000|2022-05-17 07:15:30|||||||||19
1652771750000|2022-05-17 07:15:50|||||||||1
1652771850000|2022-05-17 07:17:30|||||||||1
1652771860000|2022-05-17 07:17:40|||||||||2
1652771890000|2022-05-17 07:18:10|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|39
1652771900000|2022-05-17 07:18:20|27.74|27.58|27.72|27.56|27.74|27.58|27.72|27.56|2
1652771910000|2022-05-17 07:18:30|27.74|27.58|27.77|27.61|27.77|27.61|27.74|27.58|14
1652771920000|2022-05-17 07:18:40|||||||||2
1652771940000|2022-05-17 07:19:00|27.74|27.58|27.77|27.61|27.77|27.61|27.74|27.58|3
1652771950000|2022-05-17 07:19:10|||||||||5
1652771970000|2022-05-17 07:19:30|||||||||1
1652771990000|2022-05-17 07:19:50|||||||||5
1652772000000|2022-05-17 07:20:00|||||||||8
1652772150000|2022-05-17 07:22:30|27.74|27.58|27.77|27.61|27.77|27.61|27.74|27.58|5
1652772160000|2022-05-17 07:22:40|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|29
1652772170000|2022-05-17 07:22:50|||||||||1
1652772220000|2022-05-17 07:23:40|||||||||5
1652772260000|2022-05-17 07:24:20|||||||||2
1652772360000|2022-05-17 07:26:00|||||||||4
1652772440000|2022-05-17 07:27:20|||||||||27
1652772450000|2022-05-17 07:27:30|||||||||1
1652772510000|2022-05-17 07:28:30|||||||||2
1652772560000|2022-05-17 07:29:20|||||||||1
1652772610000|2022-05-17 07:30:10|||||||||5
1652772630000|2022-05-17 07:30:30|27.67|27.51|27.67|27.51|27.67|27.51|27.67|27.51|2
1652772640000|2022-05-17 07:30:40|||||||||4
1652772660000|2022-05-17 07:31:00|||||||||60
1652772670000|2022-05-17 07:31:10|||||||||3
1652772720000|2022-05-17 07:32:00|||||||||2
1652772730000|2022-05-17 07:32:10|||||||||1
1652772790000|2022-05-17 07:33:10|||||||||18
1652772800000|2022-05-17 07:33:20|||||||||2
1652772810000|2022-05-17 07:33:30|||||||||1
1652772840000|2022-05-17 07:34:00|||||||||15
1652772850000|2022-05-17 07:34:10|||||||||2
1652772880000|2022-05-17 07:34:40|||||||||1
1652772980000|2022-05-17 07:36:20|||||||||3
1652772990000|2022-05-17 07:36:30|||||||||1
1652773000000|2022-05-17 07:36:40|||||||||1
1652773020000|2022-05-17 07:37:00|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|5
1652773030000|2022-05-17 07:37:10|27.64|27.48|27.62|27.46|27.67|27.51|27.62|27.46|6
1652773050000|2022-05-17 07:37:30|||||||||1
1652773060000|2022-05-17 07:37:40|||||||||20
1652773080000|2022-05-17 07:38:00|||||||||2
1652773090000|2022-05-17 07:38:10|||||||||4
1652773130000|2022-05-17 07:38:50|||||||||1
1652773140000|2022-05-17 07:39:00|||||||||1
1652773170000|2022-05-17 07:39:30|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|20
1652773180000|2022-05-17 07:39:40|||||||||8
1652773210000|2022-05-17 07:40:10|||||||||2
1652773230000|2022-05-17 07:40:30|||||||||2
1652773260000|2022-05-17 07:41:00|||||||||1
1652773270000|2022-05-17 07:41:10|||||||||2
1652773310000|2022-05-17 07:41:50|||||||||2
1652773370000|2022-05-17 07:42:50|||||||||4
1652773420000|2022-05-17 07:43:40|||||||||2
1652773440000|2022-05-17 07:44:00|||||||||6
1652773450000|2022-05-17 07:44:10|||||||||4
1652773510000|2022-05-17 07:45:10|||||||||2
1652773530000|2022-05-17 07:45:30|||||||||2
1652773540000|2022-05-17 07:45:40|||||||||3
1652773570000|2022-05-17 07:46:10|||||||||1
1652773580000|2022-05-17 07:46:20|||||||||1
1652773600000|2022-05-17 07:46:40|||||||||2
1652773630000|2022-05-17 07:47:10|||||||||2
1652773660000|2022-05-17 07:47:40|||||||||2
1652773670000|2022-05-17 07:47:50|||||||||1
1652773680000|2022-05-17 07:48:00|||||||||1
1652773700000|2022-05-17 07:48:20|||||||||2
1652773710000|2022-05-17 07:48:30|||||||||5
1652773720000|2022-05-17 07:48:40|||||||||2
1652773740000|2022-05-17 07:49:00|||||||||2
1652773760000|2022-05-17 07:49:20|||||||||20
1652773780000|2022-05-17 07:49:40|||||||||3
1652773800000|2022-05-17 07:50:00|||||||||7
1652773810000|2022-05-17 07:50:10|||||||||2
1652773820000|2022-05-17 07:50:20|||||||||2
1652773850000|2022-05-17 07:50:50|||||||||2
1652773860000|2022-05-17 07:51:00|||||||||2
1652773900000|2022-05-17 07:51:40|||||||||5
1652773920000|2022-05-17 07:52:00|||||||||2
1652773940000|2022-05-17 07:52:20|||||||||7
1652773970000|2022-05-17 07:52:50|||||||||1
1652773990000|2022-05-17 07:53:10|||||||||2
1652774000000|2022-05-17 07:53:20|||||||||2
1652774010000|2022-05-17 07:53:30|||||||||2
1652774020000|2022-05-17 07:53:40|||||||||4
1652774080000|2022-05-17 07:54:40|||||||||2
1652774090000|2022-05-17 07:54:50|||||||||7
1652774100000|2022-05-17 07:55:00|||||||||51
1652774120000|2022-05-17 07:55:20|27.62|27.46|27.62|27.46|27.62|27.46|27.59|27.43|25
1652774150000|2022-05-17 07:55:50|||||||||3
1652774170000|2022-05-17 07:56:10|||||||||2
1652774180000|2022-05-17 07:56:20|||||||||1
1652774190000|2022-05-17 07:56:30|||||||||19
1652774260000|2022-05-17 07:57:40|||||||||2
1652774280000|2022-05-17 07:58:00|27.59|27.43|27.62|27.46|27.62|27.46|27.59|27.43|13
1652774300000|2022-05-17 07:58:20|27.59|27.43|27.57|27.41|27.59|27.43|27.57|27.41|0
1652774320000|2022-05-17 07:58:40|||||||||1
1652774340000|2022-05-17 07:59:00|||||||||2
1652774380000|2022-05-17 07:59:40|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|33
1652774390000|2022-05-17 07:59:50|27.59|27.43|27.62|27.46|27.62|27.46|27.59|27.43|3
1652774400000|2022-05-17 08:00:00|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|11
1652774420000|2022-05-17 08:00:20|27.62|27.46|27.57|27.41|27.62|27.46|27.57|27.41|74
1652774430000|2022-05-17 08:00:30|||||||||3
1652774440000|2022-05-17 08:00:40|27.62|27.46|27.57|27.41|27.62|27.46|27.57|27.41|9
1652774470000|2022-05-17 08:01:10|||||||||4
1652774480000|2022-05-17 08:01:20|||||||||5
1652774500000|2022-05-17 08:01:40|||||||||2
1652774520000|2022-05-17 08:02:00|||||||||2
1652774570000|2022-05-17 08:02:50|||||||||4
1652774620000|2022-05-17 08:03:40|||||||||3
1652774630000|2022-05-17 08:03:50|||||||||4
1652774670000|2022-05-17 08:04:30|||||||||1
1652774690000|2022-05-17 08:04:50|||||||||1
1652774710000|2022-05-17 08:05:10|||||||||1
1652774730000|2022-05-17 08:05:30|||||||||3
1652774760000|2022-05-17 08:06:00|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|10
1652774770000|2022-05-17 08:06:10|||||||||41
1652774810000|2022-05-17 08:06:50|||||||||1
1652774830000|2022-05-17 08:07:10|||||||||4
1652774840000|2022-05-17 08:07:20|||||||||2
1652774870000|2022-05-17 08:07:50|||||||||13
1652774880000|2022-05-17 08:08:00|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|13
1652774890000|2022-05-17 08:08:10|||||||||41
1652774960000|2022-05-17 08:09:20|||||||||4
1652774970000|2022-05-17 08:09:30|27.52|27.36|27.52|27.36|27.52|27.36|27.49|27.33|34
1652774980000|2022-05-17 08:09:40|27.49|27.33|27.49|27.33|27.52|27.36|27.47|27.31|9
1652774990000|2022-05-17 08:09:50|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|0
1652775000000|2022-05-17 08:10:00|27.49|27.33|27.52|27.36|27.52|27.36|27.49|27.33|12
1652775030000|2022-05-17 08:10:30|27.49|27.33|27.52|27.36|27.52|27.36|27.49|27.33|0
1652775050000|2022-05-17 08:10:50|27.49|27.33|27.52|27.36|27.52|27.36|27.49|27.33|6
1652775060000|2022-05-17 08:11:00|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|0
1652775070000|2022-05-17 08:11:10|27.47|27.31|27.47|27.31|27.49|27.33|27.47|27.31|2
1652775090000|2022-05-17 08:11:30|27.49|27.33|27.47|27.31|27.52|27.36|27.47|27.31|6
1652775100000|2022-05-17 08:11:40|||||||||4
1652775130000|2022-05-17 08:12:10|27.49|27.33|27.52|27.36|27.52|27.36|27.49|27.33|2
1652775140000|2022-05-17 08:12:20|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|7
1652775160000|2022-05-17 08:12:40|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|0
1652775170000|2022-05-17 08:12:50|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|0
1652775180000|2022-05-17 08:13:00|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|0
1652775190000|2022-05-17 08:13:10|||||||||2
1652775200000|2022-05-17 08:13:20|||||||||1
1652775220000|2022-05-17 08:13:40|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|1
1652775230000|2022-05-17 08:13:50|27.49|27.33|27.47|27.31|27.52|27.36|27.47|27.31|6
1652775270000|2022-05-17 08:14:30|||||||||1
1652775290000|2022-05-17 08:14:50|||||||||1
1652775300000|2022-05-17 08:15:00|||||||||2
1652775330000|2022-05-17 08:15:30|||||||||1
1652775370000|2022-05-17 08:16:10|||||||||3
1652775400000|2022-05-17 08:16:40|||||||||8
1652775410000|2022-05-17 08:16:50|||||||||4
1652775420000|2022-05-17 08:17:00|||||||||3
1652775430000|2022-05-17 08:17:10|||||||||2
1652775440000|2022-05-17 08:17:20|||||||||2
1652775510000|2022-05-17 08:18:30|||||||||3
1652775600000|2022-05-17 08:20:00|||||||||5
1652775640000|2022-05-17 08:20:40|||||||||2
1652775650000|2022-05-17 08:20:50|27.42|27.26|27.42|27.26|27.47|27.31|27.42|27.26|11
1652775660000|2022-05-17 08:21:00|27.44|27.28|27.42|27.26|27.44|27.28|27.42|27.26|8
1652775670000|2022-05-17 08:21:10|27.44|27.28|27.47|27.31|27.47|27.31|27.44|27.28|2
1652775720000|2022-05-17 08:22:00|||||||||4
1652775760000|2022-05-17 08:22:40|||||||||6
1652775840000|2022-05-17 08:24:00|||||||||1
1652775890000|2022-05-17 08:24:50|||||||||1
1652775920000|2022-05-17 08:25:20|||||||||2
1652775950000|2022-05-17 08:25:50|||||||||1
1652775970000|2022-05-17 08:26:10|||||||||1
1652776000000|2022-05-17 08:26:40|||||||||1
1652776030000|2022-05-17 08:27:10|||||||||1
1652776040000|2022-05-17 08:27:20|||||||||1
1652776050000|2022-05-17 08:27:30|||||||||1
1652776060000|2022-05-17 08:27:40|||||||||34
1652776090000|2022-05-17 08:28:10|||||||||1
1652776120000|2022-05-17 08:28:40|||||||||1
1652776150000|2022-05-17 08:29:10|||||||||1
1652776170000|2022-05-17 08:29:30|||||||||1
1652776180000|2022-05-17 08:29:40|||||||||2
1652776200000|2022-05-17 08:30:00|||||||||1
1652776230000|2022-05-17 08:30:30|||||||||1
1652776260000|2022-05-17 08:31:00|||||||||1
1652776290000|2022-05-17 08:31:30|||||||||7
1652776320000|2022-05-17 08:32:00|||||||||1
1652776330000|2022-05-17 08:32:10|||||||||2
1652776340000|2022-05-17 08:32:20|||||||||2
1652776370000|2022-05-17 08:32:50|||||||||1
1652776380000|2022-05-17 08:33:00|||||||||5
1652776400000|2022-05-17 08:33:20|||||||||1
1652776430000|2022-05-17 08:33:50|||||||||1
1652776460000|2022-05-17 08:34:20|||||||||1
1652776490000|2022-05-17 08:34:50|||||||||1
1652776520000|2022-05-17 08:35:20|||||||||1
1652776540000|2022-05-17 08:35:40|||||||||1
1652776570000|2022-05-17 08:36:10|||||||||1
1652776600000|2022-05-17 08:36:40|||||||||1
1652776630000|2022-05-17 08:37:10|||||||||2
1652776640000|2022-05-17 08:37:20|||||||||1
1652776660000|2022-05-17 08:37:40|||||||||4
1652776680000|2022-05-17 08:38:00|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|5
1652776690000|2022-05-17 08:38:10|||||||||1
1652776710000|2022-05-17 08:38:30|||||||||1
1652776730000|2022-05-17 08:38:50|||||||||2
1652776740000|2022-05-17 08:39:00|27.37|27.21|27.37|27.21|27.42|27.26|27.37|27.21|32
1652776770000|2022-05-17 08:39:30|||||||||2
1652776790000|2022-05-17 08:39:50|||||||||1
1652776800000|2022-05-17 08:40:00|||||||||2
1652776810000|2022-05-17 08:40:10|||||||||10
1652776820000|2022-05-17 08:40:20|27.42|27.26|27.42|27.26|27.42|27.26|27.4|27.24|2
1652776830000|2022-05-17 08:40:30|||||||||1
1652776840000|2022-05-17 08:40:40|||||||||2
1652776870000|2022-05-17 08:41:10|||||||||2
1652776880000|2022-05-17 08:41:20|||||||||1
1652776910000|2022-05-17 08:41:50|||||||||1
1652776920000|2022-05-17 08:42:00|||||||||2
1652776940000|2022-05-17 08:42:20|||||||||1
1652776970000|2022-05-17 08:42:50|||||||||1
1652777000000|2022-05-17 08:43:20|||||||||1
1652777030000|2022-05-17 08:43:50|||||||||1
1652777060000|2022-05-17 08:44:20|||||||||1
1652777080000|2022-05-17 08:44:40|||||||||5
1652777090000|2022-05-17 08:44:50|||||||||2
1652777100000|2022-05-17 08:45:00|27.37|27.21|27.42|27.26|27.42|27.26|27.37|27.21|25
1652777110000|2022-05-17 08:45:10|||||||||3
1652777140000|2022-05-17 08:45:40|||||||||10
1652777170000|2022-05-17 08:46:10|27.4|27.24|27.42|27.26|27.42|27.26|27.37|27.21|8
1652777200000|2022-05-17 08:46:40|27.4|27.24|27.42|27.26|27.42|27.26|27.4|27.24|2
1652777210000|2022-05-17 08:46:50|27.37|27.21|27.37|27.21|27.4|27.24|27.37|27.21|9
1652777220000|2022-05-17 08:47:00|27.4|27.24|27.42|27.26|27.42|27.26|27.4|27.24|1
1652777230000|2022-05-17 08:47:10|||||||||1
1652777250000|2022-05-17 08:47:30|||||||||1
1652777270000|2022-05-17 08:47:50|||||||||1
1652777310000|2022-05-17 08:48:30|||||||||2
1652777340000|2022-05-17 08:49:00|||||||||1
1652777360000|2022-05-17 08:49:20|||||||||1
1652777370000|2022-05-17 08:49:30|||||||||1
1652777380000|2022-05-17 08:49:40|||||||||1
1652777400000|2022-05-17 08:50:00|||||||||1
1652777410000|2022-05-17 08:50:10|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|33
1652777420000|2022-05-17 08:50:20|27.42|27.26|27.47|27.31|27.47|27.31|27.42|27.26|8
1652777430000|2022-05-17 08:50:30|27.42|27.26|27.47|27.31|27.47|27.31|27.42|27.26|3
1652777440000|2022-05-17 08:50:40|||||||||2
1652777450000|2022-05-17 08:50:50|||||||||1
1652777480000|2022-05-17 08:51:20|||||||||1
1652777500000|2022-05-17 08:51:40|||||||||1
1652777530000|2022-05-17 08:52:10|||||||||1
1652777540000|2022-05-17 08:52:20|||||||||1
1652777570000|2022-05-17 08:52:50|||||||||1
1652777600000|2022-05-17 08:53:20|||||||||1
1652777620000|2022-05-17 08:53:40|||||||||1
1652777650000|2022-05-17 08:54:10|||||||||1
1652777680000|2022-05-17 08:54:40|||||||||1
1652777700000|2022-05-17 08:55:00|||||||||7
1652777710000|2022-05-17 08:55:10|||||||||1
1652777740000|2022-05-17 08:55:40|||||||||3
1652777770000|2022-05-17 08:56:10|||||||||1
1652777800000|2022-05-17 08:56:40|||||||||1
1652777820000|2022-05-17 08:57:00|||||||||1
1652777840000|2022-05-17 08:57:20|||||||||1
1652777850000|2022-05-17 08:57:30|27.49|27.33|27.52|27.36|27.52|27.36|27.49|27.33|4
1652777870000|2022-05-17 08:57:50|||||||||1
1652777880000|2022-05-17 08:58:00|||||||||1
1652777900000|2022-05-17 08:58:20|||||||||11
1652777910000|2022-05-17 08:58:30|||||||||1
1652777940000|2022-05-17 08:59:00|||||||||2
1652777960000|2022-05-17 08:59:20|||||||||11
1652777970000|2022-05-17 08:59:30|||||||||2
1652777980000|2022-05-17 08:59:40|||||||||2
1652777990000|2022-05-17 08:59:50|||||||||5
1652778000000|2022-05-17 09:00:00|||||||||1
1652778020000|2022-05-17 09:00:20|||||||||2
1652778030000|2022-05-17 09:00:30|||||||||1
1652778040000|2022-05-17 09:00:40|||||||||3
1652778050000|2022-05-17 09:00:50|||||||||1
1652778070000|2022-05-17 09:01:10|||||||||2
1652778080000|2022-05-17 09:01:20|||||||||2
1652778090000|2022-05-17 09:01:30|||||||||2
1652778120000|2022-05-17 09:02:00|||||||||1
1652778150000|2022-05-17 09:02:30|||||||||1
1652778170000|2022-05-17 09:02:50|||||||||1
1652778200000|2022-05-17 09:03:20|27.47|27.31|27.52|27.36|27.52|27.36|27.47|27.31|21
1652778220000|2022-05-17 09:03:40|||||||||1
1652778230000|2022-05-17 09:03:50|||||||||1
1652778240000|2022-05-17 09:04:00|||||||||4
1652778250000|2022-05-17 09:04:10|||||||||1
1652778260000|2022-05-17 09:04:20|27.47|27.31|27.5|27.34|27.5|27.34|27.47|27.31|3
1652778270000|2022-05-17 09:04:30|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|1
1652778300000|2022-05-17 09:05:00|||||||||2
1652778310000|2022-05-17 09:05:10|||||||||1
1652778320000|2022-05-17 09:05:20|27.47|27.31|27.52|27.36|27.52|27.36|27.47|27.31|4
1652778340000|2022-05-17 09:05:40|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|7
1652778350000|2022-05-17 09:05:50|||||||||5
1652778370000|2022-05-17 09:06:10|||||||||1
1652778380000|2022-05-17 09:06:20|27.5|27.34|27.47|27.31|27.5|27.34|27.47|27.31|6
1652778390000|2022-05-17 09:06:30|||||||||1
1652778400000|2022-05-17 09:06:40|||||||||1
1652778420000|2022-05-17 09:07:00|||||||||1
1652778450000|2022-05-17 09:07:30|||||||||1
1652778470000|2022-05-17 09:07:50|||||||||1
1652778500000|2022-05-17 09:08:20|||||||||1
1652778520000|2022-05-17 09:08:40|||||||||2
1652778530000|2022-05-17 09:08:50|||||||||2
1652778550000|2022-05-17 09:09:10|||||||||4
1652778560000|2022-05-17 09:09:20|||||||||3
1652778570000|2022-05-17 09:09:30|27.42|27.26|27.47|27.31|27.47|27.31|27.42|27.26|5
1652778580000|2022-05-17 09:09:40|||||||||1
1652778600000|2022-05-17 09:10:00|||||||||3
1652778630000|2022-05-17 09:10:30|||||||||2
1652778650000|2022-05-17 09:10:50|||||||||1
1652778670000|2022-05-17 09:11:10|||||||||2
1652778680000|2022-05-17 09:11:20|||||||||2
1652778700000|2022-05-17 09:11:40|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|8
1652778710000|2022-05-17 09:11:50|||||||||3
1652778720000|2022-05-17 09:12:00|||||||||3
1652778730000|2022-05-17 09:12:10|||||||||2
1652778750000|2022-05-17 09:12:30|||||||||2
1652778760000|2022-05-17 09:12:40|||||||||13
1652778780000|2022-05-17 09:13:00|||||||||1
1652778800000|2022-05-17 09:13:20|||||||||1
1652778830000|2022-05-17 09:13:50|||||||||1
1652778870000|2022-05-17 09:14:30|||||||||1
1652778890000|2022-05-17 09:14:50|||||||||1
1652778900000|2022-05-17 09:15:00|||||||||1
1652778920000|2022-05-17 09:15:20|||||||||1
1652778950000|2022-05-17 09:15:50|27.45|27.29|27.42|27.26|27.45|27.29|27.42|27.26|3
1652778960000|2022-05-17 09:16:00|||||||||3
1652778970000|2022-05-17 09:16:10|||||||||1
1652778980000|2022-05-17 09:16:20|27.45|27.29|27.42|27.26|27.45|27.29|27.42|27.26|0
1652779000000|2022-05-17 09:16:40|27.45|27.29|27.42|27.26|27.45|27.29|27.42|27.26|1
1652779020000|2022-05-17 09:17:00|||||||||1
1652779040000|2022-05-17 09:17:20|||||||||1
1652779050000|2022-05-17 09:17:30|||||||||1
1652779070000|2022-05-17 09:17:50|||||||||1
1652779100000|2022-05-17 09:18:20|||||||||1
1652779120000|2022-05-17 09:18:40|||||||||1
1652779150000|2022-05-17 09:19:10|||||||||1
1652779170000|2022-05-17 09:19:30|||||||||2
1652779250000|2022-05-17 09:20:50|||||||||1
1652779340000|2022-05-17 09:22:20|||||||||1
1652779350000|2022-05-17 09:22:30|||||||||1
1652779390000|2022-05-17 09:23:10|||||||||3
1652779410000|2022-05-17 09:23:30|||||||||1
1652779460000|2022-05-17 09:24:20|||||||||2
1652779640000|2022-05-17 09:27:20|||||||||1
1652779650000|2022-05-17 09:27:30|||||||||1
1652779660000|2022-05-17 09:27:40|||||||||2
1652779670000|2022-05-17 09:27:50|||||||||1
1652779680000|2022-05-17 09:28:00|||||||||11
1652779700000|2022-05-17 09:28:20|||||||||1
1652779710000|2022-05-17 09:28:30|||||||||1
1652779740000|2022-05-17 09:29:00|||||||||1
1652779860000|2022-05-17 09:31:00|||||||||1
1652779900000|2022-05-17 09:31:40|||||||||2
1652779940000|2022-05-17 09:32:20|||||||||1
1652779970000|2022-05-17 09:32:50|||||||||1
1652779980000|2022-05-17 09:33:00|||||||||1
1652779990000|2022-05-17 09:33:10|27.4|27.24|27.42|27.26|27.42|27.26|27.4|27.24|17
1652780000000|2022-05-17 09:33:20|||||||||1
1652780050000|2022-05-17 09:34:10|||||||||4
1652780100000|2022-05-17 09:35:00|||||||||1
1652780120000|2022-05-17 09:35:20|||||||||4
1652780160000|2022-05-17 09:36:00|||||||||1
1652780220000|2022-05-17 09:37:00|||||||||2
1652780330000|2022-05-17 09:38:50|||||||||2
1652780340000|2022-05-17 09:39:00|||||||||1
1652780360000|2022-05-17 09:39:20|||||||||3
1652780380000|2022-05-17 09:39:40|||||||||1
1652780400000|2022-05-17 09:40:00|||||||||1
1652780430000|2022-05-17 09:40:30|||||||||1
1652780440000|2022-05-17 09:40:40|||||||||1
1652780500000|2022-05-17 09:41:40|||||||||1
1652780570000|2022-05-17 09:42:50|||||||||1
1652780610000|2022-05-17 09:43:30|||||||||1
1652780630000|2022-05-17 09:43:50|27.47|27.31|27.42|27.26|27.47|27.31|27.42|27.26|25
1652780640000|2022-05-17 09:44:00|27.45|27.29|27.47|27.31|27.47|27.31|27.45|27.29|3
1652780650000|2022-05-17 09:44:10|||||||||14
1652780660000|2022-05-17 09:44:20|27.45|27.29|27.42|27.26|27.45|27.29|27.42|27.26|9
1652780670000|2022-05-17 09:44:30|||||||||1
1652780680000|2022-05-17 09:44:40|||||||||1
1652780690000|2022-05-17 09:44:50|27.45|27.29|27.47|27.31|27.47|27.31|27.45|27.29|0
1652780700000|2022-05-17 09:45:00|||||||||2
1652780710000|2022-05-17 09:45:10|||||||||1
1652780720000|2022-05-17 09:45:20|27.45|27.29|27.42|27.26|27.45|27.29|27.42|27.26|3
1652780730000|2022-05-17 09:45:30|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|5
1652780740000|2022-05-17 09:45:40|||||||||1
1652780760000|2022-05-17 09:46:00|||||||||1
1652780770000|2022-05-17 09:46:10|||||||||1
1652780790000|2022-05-17 09:46:30|||||||||1
1652780800000|2022-05-17 09:46:40|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|4
1652780820000|2022-05-17 09:47:00|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|2
1652780830000|2022-05-17 09:47:10|||||||||1
1652780850000|2022-05-17 09:47:30|||||||||1
1652780860000|2022-05-17 09:47:40|||||||||1
1652780880000|2022-05-17 09:48:00|||||||||1
1652780890000|2022-05-17 09:48:10|||||||||1
1652780900000|2022-05-17 09:48:20|||||||||1
1652780920000|2022-05-17 09:48:40|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|10
1652780930000|2022-05-17 09:48:50|||||||||1
1652780950000|2022-05-17 09:49:10|||||||||1
1652780960000|2022-05-17 09:49:20|||||||||1
1652780980000|2022-05-17 09:49:40|||||||||6
1652780990000|2022-05-17 09:49:50|||||||||1
1652781010000|2022-05-17 09:50:10|||||||||1
1652781020000|2022-05-17 09:50:20|||||||||1
1652781040000|2022-05-17 09:50:40|||||||||1
1652781050000|2022-05-17 09:50:50|||||||||1
1652781060000|2022-05-17 09:51:00|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|2
1652781070000|2022-05-17 09:51:10|||||||||1
1652781080000|2022-05-17 09:51:20|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|5
1652781100000|2022-05-17 09:51:40|||||||||1
1652781110000|2022-05-17 09:51:50|||||||||1
1652781120000|2022-05-17 09:52:00|||||||||1
1652781140000|2022-05-17 09:52:20|||||||||1
1652781150000|2022-05-17 09:52:30|||||||||3
1652781170000|2022-05-17 09:52:50|||||||||1
1652781180000|2022-05-17 09:53:00|||||||||2
1652781230000|2022-05-17 09:53:50|||||||||1
1652781240000|2022-05-17 09:54:00|||||||||1
1652781260000|2022-05-17 09:54:20|||||||||1
1652781270000|2022-05-17 09:54:30|||||||||1
1652781290000|2022-05-17 09:54:50|||||||||1
1652781300000|2022-05-17 09:55:00|||||||||2
1652781360000|2022-05-17 09:56:00|||||||||5
1652781370000|2022-05-17 09:56:10|||||||||4
1652781400000|2022-05-17 09:56:40|||||||||4
1652781410000|2022-05-17 09:56:50|27.37|27.21|27.42|27.26|27.42|27.26|27.37|27.21|25
1652781420000|2022-05-17 09:57:00|27.4|27.24|27.42|27.26|27.42|27.26|27.4|27.24|4
1652781430000|2022-05-17 09:57:10|||||||||6
1652781470000|2022-05-17 09:57:50|||||||||1
1652781480000|2022-05-17 09:58:00|||||||||1
1652781500000|2022-05-17 09:58:20|||||||||1
1652781520000|2022-05-17 09:58:40|||||||||1
1652781540000|2022-05-17 09:59:00|||||||||1
1652781570000|2022-05-17 09:59:30|||||||||1
1652781600000|2022-05-17 10:00:00|||||||||1
1652781610000|2022-05-17 10:00:10|||||||||3
1652781620000|2022-05-17 10:00:20|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|13
1652781630000|2022-05-17 10:00:30|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|3
1652781650000|2022-05-17 10:00:50|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|1
1652781660000|2022-05-17 10:01:00|27.4|27.24|27.42|27.26|27.42|27.26|27.37|27.21|3
1652781670000|2022-05-17 10:01:10|||||||||1
1652781680000|2022-05-17 10:01:20|||||||||1
1652781720000|2022-05-17 10:02:00|||||||||2
1652781770000|2022-05-17 10:02:50|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|2
1652781780000|2022-05-17 10:03:00|27.4|27.24|27.37|27.21|27.4|27.24|27.37|27.21|2
1652781790000|2022-05-17 10:03:10|27.4|27.24|27.37|27.21|27.4|27.24|27.37|27.21|1
1652781800000|2022-05-17 10:03:20|27.4|27.24|27.37|27.21|27.4|27.24|27.37|27.21|1
1652781810000|2022-05-17 10:03:30|||||||||1
1652781840000|2022-05-17 10:04:00|||||||||3
1652781860000|2022-05-17 10:04:20|||||||||1
1652781870000|2022-05-17 10:04:30|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|1
1652781900000|2022-05-17 10:05:00|||||||||1
1652781910000|2022-05-17 10:05:10|||||||||1
1652781920000|2022-05-17 10:05:20|27.37|27.21|27.37|27.21|27.4|27.24|27.37|27.21|8
1652781930000|2022-05-17 10:05:30|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|4
1652781960000|2022-05-17 10:06:00|||||||||1
1652782000000|2022-05-17 10:06:40|||||||||5
1652782010000|2022-05-17 10:06:50|||||||||3
1652782040000|2022-05-17 10:07:20|||||||||1
1652782060000|2022-05-17 10:07:40|||||||||1
1652782070000|2022-05-17 10:07:50|||||||||5
1652782100000|2022-05-17 10:08:20|||||||||1
1652782110000|2022-05-17 10:08:30|||||||||2
1652782150000|2022-05-17 10:09:10|||||||||1
1652782200000|2022-05-17 10:10:00|||||||||1
1652782230000|2022-05-17 10:10:30|||||||||23
1652782240000|2022-05-17 10:10:40|||||||||6
1652782250000|2022-05-17 10:10:50|||||||||1
1652782260000|2022-05-17 10:11:00|||||||||7
1652782270000|2022-05-17 10:11:10|||||||||1
1652782290000|2022-05-17 10:11:30|||||||||5
1652782300000|2022-05-17 10:11:40|||||||||1
1652782320000|2022-05-17 10:12:00|||||||||1
1652782340000|2022-05-17 10:12:20|||||||||1
1652782350000|2022-05-17 10:12:30|||||||||1
1652782360000|2022-05-17 10:12:40|||||||||3
1652782400000|2022-05-17 10:13:20|||||||||6
1652782410000|2022-05-17 10:13:30|||||||||1
1652782430000|2022-05-17 10:13:50|||||||||1
1652782450000|2022-05-17 10:14:10|||||||||1
1652782470000|2022-05-17 10:14:30|||||||||1
1652782480000|2022-05-17 10:14:40|||||||||1
1652782490000|2022-05-17 10:14:50|||||||||2
1652782580000|2022-05-17 10:16:20|||||||||1
1652782620000|2022-05-17 10:17:00|||||||||8
1652782640000|2022-05-17 10:17:20|27.45|27.29|27.45|27.29|27.45|27.29|27.42|27.26|12
1652782650000|2022-05-17 10:17:30|27.42|27.26|27.45|27.29|27.45|27.29|27.42|27.26|0
1652782660000|2022-05-17 10:17:40|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|0
1652782720000|2022-05-17 10:18:40|||||||||3
1652782740000|2022-05-17 10:19:00|||||||||2
1652782800000|2022-05-17 10:20:00|||||||||6
1652782860000|2022-05-17 10:21:00|27.5|27.34|27.47|27.31|27.5|27.34|27.47|27.31|33
1652782960000|2022-05-17 10:22:40|||||||||1
1652782980000|2022-05-17 10:23:00|||||||||1
1652783040000|2022-05-17 10:24:00|||||||||14
1652783100000|2022-05-17 10:25:00|27.5|27.34|27.47|27.31|27.5|27.34|27.47|27.31|6
1652783120000|2022-05-17 10:25:20|||||||||1
1652783160000|2022-05-17 10:26:00|||||||||1
1652783170000|2022-05-17 10:26:10|||||||||8
1652783190000|2022-05-17 10:26:30|||||||||2
1652783210000|2022-05-17 10:26:50|||||||||3
1652783250000|2022-05-17 10:27:30|||||||||6
1652783260000|2022-05-17 10:27:40|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|3
1652783270000|2022-05-17 10:27:50|27.47|27.31|27.47|27.31|27.52|27.36|27.47|27.31|3
1652783280000|2022-05-17 10:28:00|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|9
1652783290000|2022-05-17 10:28:10|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|0
1652783310000|2022-05-17 10:28:30|||||||||1
1652783320000|2022-05-17 10:28:40|||||||||1
1652783340000|2022-05-17 10:29:00|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|2
1652783350000|2022-05-17 10:29:10|||||||||1
1652783360000|2022-05-17 10:29:20|27.47|27.31|27.52|27.36|27.52|27.36|27.47|27.31|2
1652783370000|2022-05-17 10:29:30|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|2
1652783380000|2022-05-17 10:29:40|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|1
1652783390000|2022-05-17 10:29:50|||||||||1
1652783400000|2022-05-17 10:30:00|||||||||6
1652783450000|2022-05-17 10:30:50|||||||||2
1652783480000|2022-05-17 10:31:20|27.5|27.34|27.52|27.36|27.52|27.36|27.5|27.34|13
1652783490000|2022-05-17 10:31:30|27.5|27.34|27.52|27.36|27.52|27.36|27.5|27.34|2
1652783500000|2022-05-17 10:31:40|27.47|27.31|27.47|27.31|27.5|27.34|27.47|27.31|4
1652783510000|2022-05-17 10:31:50|27.5|27.34|27.52|27.36|27.52|27.36|27.5|27.34|0
1652783520000|2022-05-17 10:32:00|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|1
1652783530000|2022-05-17 10:32:10|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|3
1652783970000|2022-05-17 10:39:30|||||||||20
1652784100000|2022-05-17 10:41:40|||||||||1
1652784160000|2022-05-17 10:42:40|||||||||1
1652784200000|2022-05-17 10:43:20|||||||||1
1652784220000|2022-05-17 10:43:40|||||||||2
1652784230000|2022-05-17 10:43:50|||||||||1
1652784250000|2022-05-17 10:44:10|||||||||1
1652784270000|2022-05-17 10:44:30|||||||||1
1652784290000|2022-05-17 10:44:50|||||||||3
1652784300000|2022-05-17 10:45:00|||||||||2
1652784310000|2022-05-17 10:45:10|||||||||1
1652784330000|2022-05-17 10:45:30|||||||||1
1652784340000|2022-05-17 10:45:40|||||||||2
1652784350000|2022-05-17 10:45:50|||||||||58
1652784370000|2022-05-17 10:46:10|||||||||3
1652784390000|2022-05-17 10:46:30|||||||||23
1652784400000|2022-05-17 10:46:40|||||||||4
1652784410000|2022-05-17 10:46:50|27.42|27.26|27.47|27.31|27.47|27.31|27.42|27.26|16
1652784420000|2022-05-17 10:47:00|27.42|27.26|27.42|27.26|27.45|27.29|27.42|27.26|28
1652784430000|2022-05-17 10:47:10|27.45|27.29|27.47|27.31|27.47|27.31|27.42|27.26|15
1652784440000|2022-05-17 10:47:20|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|34
1652784450000|2022-05-17 10:47:30|||||||||28
1652784460000|2022-05-17 10:47:40|27.47|27.31|27.47|27.31|27.47|27.31|27.45|27.29|64
1652784470000|2022-05-17 10:47:50|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|9
1652784480000|2022-05-17 10:48:00|||||||||1
1652784500000|2022-05-17 10:48:20|||||||||1
1652784520000|2022-05-17 10:48:40|||||||||2
1652784540000|2022-05-17 10:49:00|27.4|27.24|27.37|27.21|27.4|27.24|27.37|27.21|15
1652784550000|2022-05-17 10:49:10|||||||||7
1652784560000|2022-05-17 10:49:20|||||||||19
1652784570000|2022-05-17 10:49:30|||||||||3
1652784590000|2022-05-17 10:49:50|||||||||1
1652784600000|2022-05-17 10:50:00|27.4|27.24|27.37|27.21|27.4|27.24|27.37|27.21|1
1652784610000|2022-05-17 10:50:10|||||||||1
1652784620000|2022-05-17 10:50:20|27.42|27.26|27.37|27.21|27.42|27.26|27.37|27.21|7
1652784630000|2022-05-17 10:50:30|||||||||1
1652784650000|2022-05-17 10:50:50|||||||||1
1652784670000|2022-05-17 10:51:10|||||||||7
1652784690000|2022-05-17 10:51:30|||||||||1
1652784710000|2022-05-17 10:51:50|||||||||3
1652784730000|2022-05-17 10:52:10|||||||||1
1652784740000|2022-05-17 10:52:20|||||||||1
1652784750000|2022-05-17 10:52:30|||||||||1
1652784760000|2022-05-17 10:52:40|||||||||1
1652784770000|2022-05-17 10:52:50|||||||||2
1652784780000|2022-05-17 10:53:00|||||||||2
1652784790000|2022-05-17 10:53:10|||||||||2
1652784800000|2022-05-17 10:53:20|||||||||3
1652784820000|2022-05-17 10:53:40|||||||||6
1652784840000|2022-05-17 10:54:00|||||||||1
1652784860000|2022-05-17 10:54:20|||||||||1
1652784870000|2022-05-17 10:54:30|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|5
1652784880000|2022-05-17 10:54:40|27.42|27.26|27.42|27.26|27.42|27.26|27.4|27.24|1
1652784900000|2022-05-17 10:55:00|27.4|27.24|27.37|27.21|27.4|27.24|27.37|27.21|2
1652784910000|2022-05-17 10:55:10|||||||||1
1652784930000|2022-05-17 10:55:30|27.4|27.24|27.37|27.21|27.4|27.24|27.37|27.21|6
1652784940000|2022-05-17 10:55:40|27.4|27.24|27.37|27.21|27.4|27.24|27.37|27.21|1
1652784950000|2022-05-17 10:55:50|||||||||1
1652784970000|2022-05-17 10:56:10|||||||||1
1652784990000|2022-05-17 10:56:30|27.4|27.24|27.37|27.21|27.4|27.24|27.37|27.21|1
1652785010000|2022-05-17 10:56:50|||||||||1
1652785020000|2022-05-17 10:57:00|||||||||5
1652785030000|2022-05-17 10:57:10|||||||||2
1652785050000|2022-05-17 10:57:30|||||||||2
1652785060000|2022-05-17 10:57:40|||||||||1
1652785070000|2022-05-17 10:57:50|||||||||1
1652785080000|2022-05-17 10:58:00|||||||||1
1652785100000|2022-05-17 10:58:20|||||||||1
1652785110000|2022-05-17 10:58:30|||||||||4
1652785120000|2022-05-17 10:58:40|||||||||1
1652785140000|2022-05-17 10:59:00|||||||||1
1652785160000|2022-05-17 10:59:20|||||||||2
1652785180000|2022-05-17 10:59:40|||||||||1
1652785200000|2022-05-17 11:00:00|27.42|27.26|27.42|27.26|27.42|27.26|27.4|27.24|6
1652785210000|2022-05-17 11:00:10|27.37|27.21|27.4|27.24|27.4|27.24|27.37|27.21|6
1652785220000|2022-05-17 11:00:20|27.42|27.26|27.42|27.26|27.42|27.26|27.4|27.24|2
1652785230000|2022-05-17 11:00:30|||||||||1
1652785240000|2022-05-17 11:00:40|||||||||3
1652785260000|2022-05-17 11:01:00|||||||||1
1652785270000|2022-05-17 11:01:10|||||||||1
1652785290000|2022-05-17 11:01:30|||||||||1
1652785300000|2022-05-17 11:01:40|||||||||16
1652785310000|2022-05-17 11:01:50|||||||||2
1652785320000|2022-05-17 11:02:00|||||||||1
1652785330000|2022-05-17 11:02:10|||||||||1
1652785350000|2022-05-17 11:02:30|||||||||1
1652785370000|2022-05-17 11:02:50|||||||||1
1652785390000|2022-05-17 11:03:10|||||||||1
1652785410000|2022-05-17 11:03:30|||||||||1
1652785430000|2022-05-17 11:03:50|||||||||1
1652785440000|2022-05-17 11:04:00|||||||||2
1652785460000|2022-05-17 11:04:20|||||||||1
1652785480000|2022-05-17 11:04:40|||||||||1
1652785500000|2022-05-17 11:05:00|||||||||1
1652785520000|2022-05-17 11:05:20|||||||||1
1652785540000|2022-05-17 11:05:40|||||||||1
1652785550000|2022-05-17 11:05:50|||||||||4
1652785560000|2022-05-17 11:06:00|||||||||1
1652785570000|2022-05-17 11:06:10|||||||||2
1652785580000|2022-05-17 11:06:20|||||||||1
1652785600000|2022-05-17 11:06:40|||||||||1
1652785610000|2022-05-17 11:06:50|||||||||1
1652785630000|2022-05-17 11:07:10|||||||||2
1652785640000|2022-05-17 11:07:20|||||||||1
1652785650000|2022-05-17 11:07:30|||||||||1
1652785670000|2022-05-17 11:07:50|||||||||1
1652785690000|2022-05-17 11:08:10|||||||||1
1652785710000|2022-05-17 11:08:30|||||||||1
1652785720000|2022-05-17 11:08:40|||||||||1
1652785730000|2022-05-17 11:08:50|||||||||1
1652785750000|2022-05-17 11:09:10|||||||||1
1652785760000|2022-05-17 11:09:20|||||||||1
1652785770000|2022-05-17 11:09:30|||||||||1
1652785780000|2022-05-17 11:09:40|||||||||3
1652785800000|2022-05-17 11:10:00|||||||||1
1652785820000|2022-05-17 11:10:20|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|18
1652785840000|2022-05-17 11:10:40|||||||||1
1652785860000|2022-05-17 11:11:00|||||||||2
1652785880000|2022-05-17 11:11:20|||||||||2
1652785900000|2022-05-17 11:11:40|||||||||1
1652785920000|2022-05-17 11:12:00|||||||||1
1652785930000|2022-05-17 11:12:10|||||||||1
1652785940000|2022-05-17 11:12:20|||||||||1
1652785950000|2022-05-17 11:12:30|||||||||1
1652785970000|2022-05-17 11:12:50|||||||||2
1652785990000|2022-05-17 11:13:10|||||||||1
1652786010000|2022-05-17 11:13:30|||||||||1
1652786030000|2022-05-17 11:13:50|||||||||1
1652786040000|2022-05-17 11:14:00|||||||||18
1652786050000|2022-05-17 11:14:10|||||||||1
1652786060000|2022-05-17 11:14:20|||||||||3
1652786070000|2022-05-17 11:14:30|||||||||1
1652786080000|2022-05-17 11:14:40|27.42|27.26|27.37|27.21|27.42|27.26|27.37|27.21|6
1652786090000|2022-05-17 11:14:50|||||||||6
1652786100000|2022-05-17 11:15:00|||||||||1
1652786110000|2022-05-17 11:15:10|||||||||1
1652786120000|2022-05-17 11:15:20|||||||||1
1652786140000|2022-05-17 11:15:40|||||||||1
1652786160000|2022-05-17 11:16:00|||||||||11
1652786180000|2022-05-17 11:16:20|||||||||1
1652786200000|2022-05-17 11:16:40|||||||||1
1652786210000|2022-05-17 11:16:50|||||||||1
1652786220000|2022-05-17 11:17:00|||||||||9
1652786230000|2022-05-17 11:17:10|||||||||5
1652786240000|2022-05-17 11:17:20|||||||||6
1652786260000|2022-05-17 11:17:40|||||||||1
1652786270000|2022-05-17 11:17:50|||||||||2
1652786280000|2022-05-17 11:18:00|||||||||2
1652786290000|2022-05-17 11:18:10|||||||||6
1652786300000|2022-05-17 11:18:20|||||||||1
1652786310000|2022-05-17 11:18:30|||||||||2
1652786330000|2022-05-17 11:18:50|||||||||1
1652786350000|2022-05-17 11:19:10|||||||||1
1652786360000|2022-05-17 11:19:20|||||||||2
1652786370000|2022-05-17 11:19:30|||||||||44
1652786390000|2022-05-17 11:19:50|||||||||1
1652786410000|2022-05-17 11:20:10|||||||||1
1652786430000|2022-05-17 11:20:30|||||||||11
1652786450000|2022-05-17 11:20:50|||||||||1
1652786460000|2022-05-17 11:21:00|||||||||1
1652786480000|2022-05-17 11:21:20|||||||||1
1652786490000|2022-05-17 11:21:30|||||||||1
1652786500000|2022-05-17 11:21:40|||||||||1
1652786520000|2022-05-17 11:22:00|||||||||1
1652786540000|2022-05-17 11:22:20|||||||||1
1652786560000|2022-05-17 11:22:40|||||||||1
1652786580000|2022-05-17 11:23:00|||||||||1
1652786600000|2022-05-17 11:23:20|||||||||6
1652786620000|2022-05-17 11:23:40|||||||||11
1652786630000|2022-05-17 11:23:50|||||||||2
1652786650000|2022-05-17 11:24:10|||||||||1
1652786670000|2022-05-17 11:24:30|||||||||1
1652786690000|2022-05-17 11:24:50|||||||||1
1652786710000|2022-05-17 11:25:10|||||||||1
1652786730000|2022-05-17 11:25:30|||||||||2
1652786750000|2022-05-17 11:25:50|||||||||1
1652786760000|2022-05-17 11:26:00|||||||||1
1652786770000|2022-05-17 11:26:10|||||||||2
1652786780000|2022-05-17 11:26:20|||||||||2
1652786860000|2022-05-17 11:27:40|||||||||3
1652786870000|2022-05-17 11:27:50|||||||||2
1652786920000|2022-05-17 11:28:40|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|1
1652786930000|2022-05-17 11:28:50|||||||||2
1652786940000|2022-05-17 11:29:00|||||||||1
1652786950000|2022-05-17 11:29:10|||||||||2
1652786980000|2022-05-17 11:29:40|||||||||2
1652787050000|2022-05-17 11:30:50|||||||||1
1652787060000|2022-05-17 11:31:00|||||||||3
1652787090000|2022-05-17 11:31:30|||||||||1
1652787100000|2022-05-17 11:31:40|||||||||1
1652787120000|2022-05-17 11:32:00|||||||||1
1652787150000|2022-05-17 11:32:30|||||||||1
1652787170000|2022-05-17 11:32:50|||||||||1
1652787210000|2022-05-17 11:33:30|||||||||1
1652787240000|2022-05-17 11:34:00|||||||||1
1652787260000|2022-05-17 11:34:20|||||||||1
1652787290000|2022-05-17 11:34:50|||||||||1
1652787300000|2022-05-17 11:35:00|||||||||1
1652787310000|2022-05-17 11:35:10|||||||||1
1652787340000|2022-05-17 11:35:40|||||||||1
1652787360000|2022-05-17 11:36:00|27.42|27.26|27.38|27.22|27.42|27.26|27.38|27.22|20
1652787370000|2022-05-17 11:36:10|27.42|27.26|27.38|27.22|27.42|27.26|27.38|27.22|2
1652787380000|2022-05-17 11:36:20|27.4|27.24|27.4|27.24|27.42|27.26|27.38|27.22|1
1652787390000|2022-05-17 11:36:30|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|0
1652787400000|2022-05-17 11:36:40|||||||||1
1652787420000|2022-05-17 11:37:00|||||||||1
1652787450000|2022-05-17 11:37:30|||||||||1
1652787470000|2022-05-17 11:37:50|||||||||1
1652787500000|2022-05-17 11:38:20|||||||||3
1652787530000|2022-05-17 11:38:50|||||||||1
1652787550000|2022-05-17 11:39:10|||||||||1
1652787580000|2022-05-17 11:39:40|||||||||2
1652787610000|2022-05-17 11:40:10|||||||||1
1652787620000|2022-05-17 11:40:20|27.43|27.27|27.42|27.26|27.43|27.27|27.42|27.26|0
1652787630000|2022-05-17 11:40:30|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|10
1652787640000|2022-05-17 11:40:40|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|0
1652787660000|2022-05-17 11:41:00|27.43|27.27|27.42|27.26|27.43|27.27|27.42|27.26|12
1652787670000|2022-05-17 11:41:10|27.43|27.27|27.47|27.31|27.47|27.31|27.43|27.27|55
1652787690000|2022-05-17 11:41:30|||||||||2
1652787700000|2022-05-17 11:41:40|||||||||2
1652787710000|2022-05-17 11:41:50|||||||||1
1652787740000|2022-05-17 11:42:20|||||||||1
1652787770000|2022-05-17 11:42:50|||||||||1
1652787780000|2022-05-17 11:43:00|||||||||2
1652787790000|2022-05-17 11:43:10|||||||||1
1652787800000|2022-05-17 11:43:20|||||||||1
1652787810000|2022-05-17 11:43:30|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|1
1652787820000|2022-05-17 11:43:40|||||||||1
1652787830000|2022-05-17 11:43:50|27.47|27.31|27.43|27.27|27.47|27.31|27.43|27.27|8
1652787840000|2022-05-17 11:44:00|||||||||1
1652787870000|2022-05-17 11:44:30|||||||||1
1652787900000|2022-05-17 11:45:00|||||||||1
1652787920000|2022-05-17 11:45:20|27.42|27.26|27.43|27.27|27.43|27.27|27.42|27.26|2
1652787950000|2022-05-17 11:45:50|||||||||1
1652787980000|2022-05-17 11:46:20|||||||||6
1652788000000|2022-05-17 11:46:40|||||||||1
1652788030000|2022-05-17 11:47:10|||||||||1
1652788060000|2022-05-17 11:47:40|||||||||1
1652788080000|2022-05-17 11:48:00|||||||||1
1652788110000|2022-05-17 11:48:30|||||||||1
1652788140000|2022-05-17 11:49:00|||||||||4
1652788160000|2022-05-17 11:49:20|||||||||1
1652788170000|2022-05-17 11:49:30|||||||||1
1652788180000|2022-05-17 11:49:40|||||||||1
1652788190000|2022-05-17 11:49:50|||||||||1
1652788210000|2022-05-17 11:50:10|||||||||1
1652788240000|2022-05-17 11:50:40|||||||||1
1652788270000|2022-05-17 11:51:10|||||||||1
1652788280000|2022-05-17 11:51:20|||||||||1
1652788290000|2022-05-17 11:51:30|||||||||1
1652788360000|2022-05-17 11:52:40|||||||||1
1652788380000|2022-05-17 11:53:00|||||||||6
1652788470000|2022-05-17 11:54:30|||||||||6
1652788500000|2022-05-17 11:55:00|||||||||1
1652788520000|2022-05-17 11:55:20|||||||||1
1652788540000|2022-05-17 11:55:40|||||||||7
1652788570000|2022-05-17 11:56:10|||||||||1
1652788590000|2022-05-17 11:56:30|||||||||1
1652788600000|2022-05-17 11:56:40|||||||||3
1652788610000|2022-05-17 11:56:50|||||||||1
1652788630000|2022-05-17 11:57:10|||||||||2
1652788660000|2022-05-17 11:57:40|||||||||1
1652788680000|2022-05-17 11:58:00|||||||||1
1652788700000|2022-05-17 11:58:20|||||||||1
1652788710000|2022-05-17 11:58:30|||||||||1
1652788730000|2022-05-17 11:58:50|||||||||3
1652788740000|2022-05-17 11:59:00|27.45|27.29|27.43|27.27|27.47|27.31|27.43|27.27|1
1652788750000|2022-05-17 11:59:10|27.47|27.31|27.43|27.27|27.47|27.31|27.43|27.27|23
1652788760000|2022-05-17 11:59:20|||||||||6
1652788770000|2022-05-17 11:59:30|27.45|27.29|27.43|27.27|27.45|27.29|27.43|27.27|4
1652788790000|2022-05-17 11:59:50|27.47|27.31|27.43|27.27|27.47|27.31|27.43|27.27|6
1652788800000|2022-05-17 12:00:00|||||||||1
1652788820000|2022-05-17 12:00:20|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|18
1652788830000|2022-05-17 12:00:30|27.48|27.32|27.45|27.29|27.48|27.32|27.43|27.27|46
1652788840000|2022-05-17 12:00:40|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|0
1652788850000|2022-05-17 12:00:50|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|0
1652788860000|2022-05-17 12:01:00|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|1
1652788880000|2022-05-17 12:01:20|27.45|27.29|27.45|27.29|27.45|27.29|27.43|27.27|4
1652788890000|2022-05-17 12:01:30|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|1
1652788910000|2022-05-17 12:01:50|||||||||10
1652788930000|2022-05-17 12:02:10|||||||||1
1652788960000|2022-05-17 12:02:40|||||||||1
1652788970000|2022-05-17 12:02:50|27.45|27.29|27.43|27.27|27.45|27.29|27.43|27.27|8
1652788980000|2022-05-17 12:03:00|||||||||3
1652789000000|2022-05-17 12:03:20|||||||||1
1652789030000|2022-05-17 12:03:50|||||||||1
1652789050000|2022-05-17 12:04:10|||||||||5
1652789070000|2022-05-17 12:04:30|||||||||1
1652789090000|2022-05-17 12:04:50|||||||||1
1652789120000|2022-05-17 12:05:20|||||||||1
1652789140000|2022-05-17 12:05:40|||||||||1
1652789160000|2022-05-17 12:06:00|||||||||4
1652789190000|2022-05-17 12:06:30|||||||||1
1652789210000|2022-05-17 12:06:50|||||||||1
1652789230000|2022-05-17 12:07:10|||||||||1
1652789250000|2022-05-17 12:07:30|||||||||1
1652789260000|2022-05-17 12:07:40|||||||||1
1652789280000|2022-05-17 12:08:00|||||||||2
1652789290000|2022-05-17 12:08:10|||||||||1
1652789300000|2022-05-17 12:08:20|||||||||1
1652789330000|2022-05-17 12:08:50|||||||||1
1652789350000|2022-05-17 12:09:10|||||||||1
1652789370000|2022-05-17 12:09:30|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|106
1652789390000|2022-05-17 12:09:50|||||||||2
1652789420000|2022-05-17 12:10:20|||||||||1
1652789430000|2022-05-17 12:10:30|||||||||7
1652789460000|2022-05-17 12:11:00|||||||||1
1652789480000|2022-05-17 12:11:20|||||||||4
1652789490000|2022-05-17 12:11:30|||||||||1
1652789500000|2022-05-17 12:11:40|||||||||5
1652789510000|2022-05-17 12:11:50|||||||||1
1652789520000|2022-05-17 12:12:00|||||||||1
1652789530000|2022-05-17 12:12:10|||||||||97
1652789540000|2022-05-17 12:12:20|||||||||1
1652789550000|2022-05-17 12:12:30|||||||||6
1652789560000|2022-05-17 12:12:40|||||||||1
1652789580000|2022-05-17 12:13:00|||||||||1
1652789600000|2022-05-17 12:13:20|||||||||1
1652789620000|2022-05-17 12:13:40|||||||||1
1652789630000|2022-05-17 12:13:50|||||||||1
1652789640000|2022-05-17 12:14:00|||||||||5
1652789650000|2022-05-17 12:14:10|||||||||1
1652789670000|2022-05-17 12:14:30|||||||||1
1652789690000|2022-05-17 12:14:50|||||||||7
1652789700000|2022-05-17 12:15:00|||||||||4
1652789760000|2022-05-17 12:16:00|||||||||7
1652789780000|2022-05-17 12:16:20|||||||||4
1652789790000|2022-05-17 12:16:30|||||||||2
1652789820000|2022-05-17 12:17:00|||||||||5
1652789850000|2022-05-17 12:17:30|||||||||1
1652789870000|2022-05-17 12:17:50|||||||||4
1652789880000|2022-05-17 12:18:00|||||||||5
1652789950000|2022-05-17 12:19:10|||||||||5
1652790040000|2022-05-17 12:20:40|27.5|27.34|27.53|27.37|27.53|27.37|27.5|27.34|27
1652790080000|2022-05-17 12:21:20|||||||||1
1652790100000|2022-05-17 12:21:40|||||||||2
1652790110000|2022-05-17 12:21:50|||||||||1
1652790130000|2022-05-17 12:22:10|||||||||1
1652790140000|2022-05-17 12:22:20|||||||||2
1652790170000|2022-05-17 12:22:50|||||||||7
1652790200000|2022-05-17 12:23:20|||||||||3
1652790210000|2022-05-17 12:23:30|||||||||1
1652790220000|2022-05-17 12:23:40|||||||||116
1652790250000|2022-05-17 12:24:10|||||||||2
1652790300000|2022-05-17 12:25:00|||||||||2
1652790310000|2022-05-17 12:25:10|||||||||2
1652790320000|2022-05-17 12:25:20|||||||||1
1652790420000|2022-05-17 12:27:00|||||||||1
1652790470000|2022-05-17 12:27:50|||||||||1
1652790480000|2022-05-17 12:28:00|||||||||26
1652790490000|2022-05-17 12:28:10|||||||||2
1652790510000|2022-05-17 12:28:30|||||||||4
1652790540000|2022-05-17 12:29:00|||||||||3
1652790560000|2022-05-17 12:29:20|||||||||4
1652790570000|2022-05-17 12:29:30|||||||||1
1652790580000|2022-05-17 12:29:40|||||||||2
1652790590000|2022-05-17 12:29:50|||||||||5
1652790600000|2022-05-17 12:30:00|27.48|27.32|27.48|27.32|27.53|27.37|27.48|27.32|30
1652790610000|2022-05-17 12:30:10|27.5|27.34|27.53|27.37|27.53|27.37|27.5|27.34|24
1652790630000|2022-05-17 12:30:30|27.5|27.34|27.53|27.37|27.53|27.37|27.5|27.34|12
1652790640000|2022-05-17 12:30:40|||||||||13
1652790650000|2022-05-17 12:30:50|||||||||3
1652790660000|2022-05-17 12:31:00|||||||||10
1652790670000|2022-05-17 12:31:10|||||||||14
1652790700000|2022-05-17 12:31:40|||||||||1
1652790710000|2022-05-17 12:31:50|||||||||1
1652790720000|2022-05-17 12:32:00|27.55|27.39|27.53|27.37|27.58|27.42|27.53|27.37|25
1652790730000|2022-05-17 12:32:10|27.55|27.39|27.53|27.37|27.57|27.41|27.53|27.37|6
1652790760000|2022-05-17 12:32:40|||||||||2
1652790770000|2022-05-17 12:32:50|||||||||8
1652790780000|2022-05-17 12:33:00|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|2
1652790810000|2022-05-17 12:33:30|||||||||1
1652790840000|2022-05-17 12:34:00|||||||||1
1652790850000|2022-05-17 12:34:10|27.5|27.34|27.48|27.32|27.5|27.34|27.48|27.32|3
1652790870000|2022-05-17 12:34:30|27.53|27.37|27.5|27.34|27.53|27.37|27.48|27.32|5
1652790880000|2022-05-17 12:34:40|27.48|27.32|27.48|27.32|27.52|27.36|27.48|27.32|0
1652790890000|2022-05-17 12:34:50|||||||||6
1652790900000|2022-05-17 12:35:00|27.5|27.34|27.48|27.32|27.5|27.34|27.48|27.32|5
1652790990000|2022-05-17 12:36:30|||||||||6
1652791050000|2022-05-17 12:37:30|||||||||7
1652791060000|2022-05-17 12:37:40|||||||||1
1652791070000|2022-05-17 12:37:50|||||||||5
1652791080000|2022-05-17 12:38:00|27.5|27.34|27.48|27.32|27.5|27.34|27.48|27.32|9
1652791090000|2022-05-17 12:38:10|||||||||1
1652791100000|2022-05-17 12:38:20|||||||||3
1652791120000|2022-05-17 12:38:40|||||||||1
1652791150000|2022-05-17 12:39:10|||||||||1
1652791170000|2022-05-17 12:39:30|||||||||1
1652791180000|2022-05-17 12:39:40|||||||||4
1652791200000|2022-05-17 12:40:00|||||||||1
1652791230000|2022-05-17 12:40:30|||||||||6
1652791250000|2022-05-17 12:40:50|27.5|27.34|27.53|27.37|27.53|27.37|27.5|27.34|6
1652791280000|2022-05-17 12:41:20|||||||||1
1652791290000|2022-05-17 12:41:30|||||||||6
1652791300000|2022-05-17 12:41:40|||||||||51
1652791310000|2022-05-17 12:41:50|||||||||1
1652791320000|2022-05-17 12:42:00|||||||||3
1652791330000|2022-05-17 12:42:10|||||||||1
1652791340000|2022-05-17 12:42:20|||||||||3
1652791350000|2022-05-17 12:42:30|27.48|27.32|27.48|27.32|27.53|27.37|27.48|27.32|11
1652791360000|2022-05-17 12:42:40|27.5|27.34|27.48|27.32|27.5|27.34|27.48|27.32|2
1652791380000|2022-05-17 12:43:00|||||||||1
1652791390000|2022-05-17 12:43:10|||||||||10
1652791410000|2022-05-17 12:43:30|||||||||1
1652791420000|2022-05-17 12:43:40|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|8
1652791430000|2022-05-17 12:43:50|27.48|27.32|27.53|27.37|27.53|27.37|27.48|27.32|12
1652791440000|2022-05-17 12:44:00|27.5|27.34|27.53|27.37|27.53|27.37|27.5|27.34|1
1652791450000|2022-05-17 12:44:10|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|5
1652791460000|2022-05-17 12:44:20|||||||||1
1652791480000|2022-05-17 12:44:40|||||||||1
1652791490000|2022-05-17 12:44:50|||||||||3
1652791500000|2022-05-17 12:45:00|||||||||19
1652791510000|2022-05-17 12:45:10|||||||||1
1652791520000|2022-05-17 12:45:20|||||||||1
1652791530000|2022-05-17 12:45:30|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|8
1652791540000|2022-05-17 12:45:40|27.45|27.29|27.43|27.27|27.45|27.29|27.43|27.27|3
1652791560000|2022-05-17 12:46:00|||||||||2
1652791570000|2022-05-17 12:46:10|||||||||1
1652791580000|2022-05-17 12:46:20|||||||||1
1652791590000|2022-05-17 12:46:30|||||||||2
1652791600000|2022-05-17 12:46:40|||||||||1
1652791610000|2022-05-17 12:46:50|||||||||1
1652791620000|2022-05-17 12:47:00|||||||||2
1652791630000|2022-05-17 12:47:10|||||||||1
1652791650000|2022-05-17 12:47:30|||||||||2
1652791660000|2022-05-17 12:47:40|||||||||3
1652791680000|2022-05-17 12:48:00|||||||||1
1652791700000|2022-05-17 12:48:20|||||||||2
1652791730000|2022-05-17 12:48:50|||||||||1
1652791740000|2022-05-17 12:49:00|||||||||5
1652791750000|2022-05-17 12:49:10|||||||||1
1652791760000|2022-05-17 12:49:20|27.45|27.29|27.43|27.27|27.45|27.29|27.43|27.27|12
1652791780000|2022-05-17 12:49:40|27.45|27.29|27.43|27.27|27.48|27.32|27.43|27.27|8
1652791790000|2022-05-17 12:49:50|27.45|27.29|27.45|27.29|27.45|27.29|27.43|27.27|1
1652791800000|2022-05-17 12:50:00|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|2
1652791810000|2022-05-17 12:50:10|||||||||1
1652791820000|2022-05-17 12:50:20|||||||||1
1652791830000|2022-05-17 12:50:30|||||||||3
1652791860000|2022-05-17 12:51:00|||||||||3
1652791890000|2022-05-17 12:51:30|||||||||1
1652791900000|2022-05-17 12:51:40|||||||||2
1652791910000|2022-05-17 12:51:50|||||||||2
1652791940000|2022-05-17 12:52:20|||||||||1
1652791970000|2022-05-17 12:52:50|||||||||1
1652791990000|2022-05-17 12:53:10|||||||||1
1652792010000|2022-05-17 12:53:30|||||||||1
1652792020000|2022-05-17 12:53:40|||||||||2
1652792030000|2022-05-17 12:53:50|27.5|27.34|27.48|27.32|27.53|27.37|27.48|27.32|28
1652792040000|2022-05-17 12:54:00|27.53|27.37|27.53|27.37|27.53|27.37|27.5|27.34|7
1652792050000|2022-05-17 12:54:10|27.5|27.34|27.48|27.32|27.5|27.34|27.48|27.32|2
1652792060000|2022-05-17 12:54:20|27.5|27.34|27.48|27.32|27.5|27.34|27.48|27.32|2
1652792070000|2022-05-17 12:54:30|27.5|27.34|27.48|27.32|27.5|27.34|27.48|27.32|1
1652792080000|2022-05-17 12:54:40|||||||||1
1652792100000|2022-05-17 12:55:00|||||||||1
1652792120000|2022-05-17 12:55:20|||||||||1
1652792130000|2022-05-17 12:55:30|||||||||1
1652792150000|2022-05-17 12:55:50|||||||||1
1652792170000|2022-05-17 12:56:10|||||||||1
1652792180000|2022-05-17 12:56:20|||||||||1
1652792200000|2022-05-17 12:56:40|||||||||1
1652792210000|2022-05-17 12:56:50|||||||||6
1652792220000|2022-05-17 12:57:00|27.43|27.27|27.43|27.27|27.45|27.29|27.43|27.27|7
1652792230000|2022-05-17 12:57:10|||||||||1
1652792240000|2022-05-17 12:57:20|||||||||4
1652792260000|2022-05-17 12:57:40|||||||||1
1652792280000|2022-05-17 12:58:00|||||||||1
1652792310000|2022-05-17 12:58:30|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|8
1652792320000|2022-05-17 12:58:40|27.4|27.24|27.38|27.22|27.4|27.24|27.38|27.22|22
1652792330000|2022-05-17 12:58:50|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|2
1652792340000|2022-05-17 12:59:00|||||||||1
1652792360000|2022-05-17 12:59:20|||||||||1
1652792380000|2022-05-17 12:59:40|||||||||1
1652792390000|2022-05-17 12:59:50|||||||||1
1652792410000|2022-05-17 13:00:10|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|3
1652792430000|2022-05-17 13:00:30|27.4|27.24|27.38|27.22|27.4|27.24|27.38|27.22|0
1652792440000|2022-05-17 13:00:40|||||||||1
1652792460000|2022-05-17 13:01:00|27.4|27.24|27.38|27.22|27.4|27.24|27.38|27.22|7
1652792470000|2022-05-17 13:01:10|||||||||1
1652792490000|2022-05-17 13:01:30|||||||||4
1652792500000|2022-05-17 13:01:40|27.4|27.24|27.43|27.27|27.43|27.27|27.4|27.24|4
1652792520000|2022-05-17 13:02:00|||||||||3
1652792530000|2022-05-17 13:02:10|||||||||5
1652792540000|2022-05-17 13:02:20|||||||||1
1652792550000|2022-05-17 13:02:30|||||||||1
1652792570000|2022-05-17 13:02:50|||||||||1
1652792600000|2022-05-17 13:03:20|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|15
1652792620000|2022-05-17 13:03:40|27.4|27.24|27.38|27.22|27.4|27.24|27.38|27.22|2
1652792650000|2022-05-17 13:04:10|27.4|27.24|27.38|27.22|27.4|27.24|27.38|27.22|1
1652792660000|2022-05-17 13:04:20|27.4|27.24|27.38|27.22|27.43|27.27|27.38|27.22|6
1652792670000|2022-05-17 13:04:30|||||||||3
1652792680000|2022-05-17 13:04:40|||||||||1
1652792700000|2022-05-17 13:05:00|||||||||1
1652792720000|2022-05-17 13:05:20|||||||||1
1652792730000|2022-05-17 13:05:30|||||||||2
1652792760000|2022-05-17 13:06:00|||||||||2
1652792780000|2022-05-17 13:06:20|||||||||1
1652792790000|2022-05-17 13:06:30|||||||||1
1652792800000|2022-05-17 13:06:40|||||||||7
1652792810000|2022-05-17 13:06:50|||||||||1
1652792820000|2022-05-17 13:07:00|||||||||1
1652792840000|2022-05-17 13:07:20|||||||||1
1652792860000|2022-05-17 13:07:40|||||||||1
1652792890000|2022-05-17 13:08:10|||||||||4
1652792900000|2022-05-17 13:08:20|||||||||8
1652792910000|2022-05-17 13:08:30|||||||||1
1652792920000|2022-05-17 13:08:40|||||||||1
1652792940000|2022-05-17 13:09:00|||||||||6
1652792950000|2022-05-17 13:09:10|||||||||5
1652792970000|2022-05-17 13:09:30|||||||||1
1652792990000|2022-05-17 13:09:50|||||||||2
1652793020000|2022-05-17 13:10:20|||||||||2
1652793060000|2022-05-17 13:11:00|||||||||1
1652793080000|2022-05-17 13:11:20|||||||||5
1652793120000|2022-05-17 13:12:00|||||||||2
1652793140000|2022-05-17 13:12:20|||||||||1
1652793220000|2022-05-17 13:13:40|||||||||1
1652793250000|2022-05-17 13:14:10|||||||||1
1652793260000|2022-05-17 13:14:20|||||||||2
1652793310000|2022-05-17 13:15:10|||||||||2
1652793320000|2022-05-17 13:15:20|||||||||1
1652793330000|2022-05-17 13:15:30|||||||||26
1652793350000|2022-05-17 13:15:50|||||||||1
1652793360000|2022-05-17 13:16:00|27.33|27.17|27.33|27.17|27.38|27.22|27.33|27.17|16
1652793370000|2022-05-17 13:16:10|27.35|27.19|27.38|27.22|27.38|27.22|27.33|27.17|2
1652793380000|2022-05-17 13:16:20|||||||||10
1652793440000|2022-05-17 13:17:20|||||||||6
1652793450000|2022-05-17 13:17:30|||||||||2
1652793480000|2022-05-17 13:18:00|||||||||6
1652793500000|2022-05-17 13:18:20|||||||||3
1652793530000|2022-05-17 13:18:50|||||||||3
1652793540000|2022-05-17 13:19:00|||||||||4
1652793550000|2022-05-17 13:19:10|||||||||1
1652793560000|2022-05-17 13:19:20|||||||||13
1652793580000|2022-05-17 13:19:40|||||||||15
1652793600000|2022-05-17 13:20:00|||||||||1
1652793620000|2022-05-17 13:20:20|||||||||1
1652793630000|2022-05-17 13:20:30|||||||||2
1652793660000|2022-05-17 13:21:00|||||||||1
1652793680000|2022-05-17 13:21:20|||||||||21
1652793690000|2022-05-17 13:21:30|||||||||3
1652793710000|2022-05-17 13:21:50|||||||||16
1652793720000|2022-05-17 13:22:00|||||||||2
1652793800000|2022-05-17 13:23:20|||||||||32
1652793830000|2022-05-17 13:23:50|||||||||10
1652793870000|2022-05-17 13:24:30|||||||||19
1652793900000|2022-05-17 13:25:00|||||||||3
1652793910000|2022-05-17 13:25:10|||||||||3
1652793920000|2022-05-17 13:25:20|||||||||6
1652793940000|2022-05-17 13:25:40|||||||||1
1652793950000|2022-05-17 13:25:50|||||||||3
1652793960000|2022-05-17 13:26:00|||||||||14
1652794020000|2022-05-17 13:27:00|||||||||1
1652794030000|2022-05-17 13:27:10|||||||||17
1652794080000|2022-05-17 13:28:00|||||||||5
1652794110000|2022-05-17 13:28:30|||||||||17
1652794130000|2022-05-17 13:28:50|||||||||5
1652794140000|2022-05-17 13:29:00|||||||||10
1652794180000|2022-05-17 13:29:40|||||||||1
1652794190000|2022-05-17 13:29:50|||||||||1
1652794200000|2022-05-17 13:30:00|||||||||14
1652794210000|2022-05-17 13:30:10|||||||||7
1652794220000|2022-05-17 13:30:20|||||||||32
1652794230000|2022-05-17 13:30:30|27.43|27.27|27.38|27.22|27.43|27.27|27.38|27.22|29
1652794240000|2022-05-17 13:30:40|27.4|27.24|27.43|27.27|27.43|27.27|27.4|27.24|32
1652794250000|2022-05-17 13:30:50|||||||||1
1652794260000|2022-05-17 13:31:00|||||||||120
1652794270000|2022-05-17 13:31:10|||||||||13
1652794280000|2022-05-17 13:31:20|||||||||1
1652794290000|2022-05-17 13:31:30|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|69
1652794300000|2022-05-17 13:31:40|||||||||10
1652794310000|2022-05-17 13:31:50|||||||||43
1652794320000|2022-05-17 13:32:00|||||||||42
1652794330000|2022-05-17 13:32:10|||||||||16
1652794340000|2022-05-17 13:32:20|||||||||10
1652794350000|2022-05-17 13:32:30|||||||||2
1652794360000|2022-05-17 13:32:40|||||||||9
1652794370000|2022-05-17 13:32:50|||||||||7
1652794380000|2022-05-17 13:33:00|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|56
1652794390000|2022-05-17 13:33:10|||||||||4
1652794400000|2022-05-17 13:33:20|||||||||19
1652794410000|2022-05-17 13:33:30|||||||||6
1652794420000|2022-05-17 13:33:40|||||||||7
1652794430000|2022-05-17 13:33:50|||||||||8
1652794440000|2022-05-17 13:34:00|||||||||13
1652794450000|2022-05-17 13:34:10|||||||||8
1652794460000|2022-05-17 13:34:20|||||||||10
1652794470000|2022-05-17 13:34:30|||||||||5
1652794480000|2022-05-17 13:34:40|||||||||16
1652794490000|2022-05-17 13:34:50|||||||||4
1652794500000|2022-05-17 13:35:00|||||||||34
1652794510000|2022-05-17 13:35:10|27.48|27.32|27.48|27.32|27.48|27.32|27.43|27.27|22
1652794520000|2022-05-17 13:35:20|||||||||5
1652794530000|2022-05-17 13:35:30|||||||||10
1652794540000|2022-05-17 13:35:40|||||||||9
1652794550000|2022-05-17 13:35:50|27.53|27.37|27.53|27.37|27.53|27.37|27.48|27.32|19
1652794560000|2022-05-17 13:36:00|27.58|27.42|27.55|27.39|27.58|27.42|27.53|27.37|24
1652794570000|2022-05-17 13:36:10|27.58|27.42|27.58|27.42|27.58|27.42|27.55|27.39|15
1652794590000|2022-05-17 13:36:30|||||||||11
1652794600000|2022-05-17 13:36:40|27.53|27.37|27.48|27.32|27.53|27.37|27.48|27.32|51
1652794610000|2022-05-17 13:36:50|||||||||5
1652794620000|2022-05-17 13:37:00|27.53|27.37|27.48|27.32|27.53|27.37|27.48|27.32|80
1652794630000|2022-05-17 13:37:10|27.5|27.34|27.53|27.37|27.53|27.37|27.48|27.32|19
1652794640000|2022-05-17 13:37:20|||||||||1
1652794660000|2022-05-17 13:37:40|27.55|27.39|27.58|27.42|27.58|27.42|27.53|27.37|37
1652794670000|2022-05-17 13:37:50|27.55|27.39|27.53|27.37|27.58|27.42|27.53|27.37|28
1652794680000|2022-05-17 13:38:00|27.58|27.42|27.58|27.42|27.58|27.42|27.53|27.37|19
1652794690000|2022-05-17 13:38:10|||||||||24
1652794710000|2022-05-17 13:38:30|||||||||27
1652794720000|2022-05-17 13:38:40|||||||||22
1652794730000|2022-05-17 13:38:50|27.53|27.37|27.53|27.37|27.58|27.42|27.53|27.37|25
1652794740000|2022-05-17 13:39:00|||||||||14
1652794750000|2022-05-17 13:39:10|||||||||6
1652794760000|2022-05-17 13:39:20|||||||||7
1652794770000|2022-05-17 13:39:30|||||||||11
1652794780000|2022-05-17 13:39:40|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|66
1652794790000|2022-05-17 13:39:50|27.55|27.39|27.58|27.42|27.58|27.42|27.55|27.39|42
1652794800000|2022-05-17 13:40:00|27.55|27.39|27.53|27.37|27.55|27.39|27.53|27.37|34
1652794810000|2022-05-17 13:40:10|||||||||25
1652794820000|2022-05-17 13:40:20|||||||||1
1652794830000|2022-05-17 13:40:30|||||||||12
1652794840000|2022-05-17 13:40:40|||||||||29
1652794850000|2022-05-17 13:40:50|||||||||21
1652794860000|2022-05-17 13:41:00|||||||||35
1652794870000|2022-05-17 13:41:10|||||||||13
1652794880000|2022-05-17 13:41:20|||||||||23
1652794890000|2022-05-17 13:41:30|||||||||25
1652794900000|2022-05-17 13:41:40|27.48|27.32|27.48|27.32|27.53|27.37|27.48|27.32|96
1652794910000|2022-05-17 13:41:50|||||||||4
1652794920000|2022-05-17 13:42:00|||||||||3
1652794930000|2022-05-17 13:42:10|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|27
1652794940000|2022-05-17 13:42:20|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|5
1652794950000|2022-05-17 13:42:30|27.43|27.27|27.48|27.32|27.48|27.32|27.43|27.27|136
1652794970000|2022-05-17 13:42:50|||||||||1
1652794980000|2022-05-17 13:43:00|||||||||2
1652794990000|2022-05-17 13:43:10|||||||||14
1652795000000|2022-05-17 13:43:20|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|22
1652795010000|2022-05-17 13:43:30|||||||||10
1652795020000|2022-05-17 13:43:40|||||||||6
1652795030000|2022-05-17 13:43:50|27.38|27.22|27.4|27.24|27.43|27.27|27.38|27.22|43
1652795040000|2022-05-17 13:44:00|27.43|27.27|27.38|27.22|27.43|27.27|27.38|27.22|4
1652795050000|2022-05-17 13:44:10|27.4|27.24|27.43|27.27|27.43|27.27|27.4|27.24|41
1652795060000|2022-05-17 13:44:20|27.45|27.29|27.43|27.27|27.45|27.29|27.43|27.27|44
1652795070000|2022-05-17 13:44:30|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|73
1652795080000|2022-05-17 13:44:40|27.43|27.27|27.48|27.32|27.48|27.32|27.43|27.27|12
1652795090000|2022-05-17 13:44:50|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|15
1652795100000|2022-05-17 13:45:00|||||||||16
1652795110000|2022-05-17 13:45:10|||||||||15
1652795120000|2022-05-17 13:45:20|||||||||2
1652795130000|2022-05-17 13:45:30|||||||||1
1652795140000|2022-05-17 13:45:40|||||||||9
1652795150000|2022-05-17 13:45:50|||||||||4
1652795160000|2022-05-17 13:46:00|||||||||6
1652795170000|2022-05-17 13:46:10|||||||||12
1652795180000|2022-05-17 13:46:20|||||||||1
1652795190000|2022-05-17 13:46:30|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|17
1652795200000|2022-05-17 13:46:40|||||||||7
1652795210000|2022-05-17 13:46:50|||||||||2
1652795220000|2022-05-17 13:47:00|||||||||18
1652795230000|2022-05-17 13:47:10|||||||||12
1652795240000|2022-05-17 13:47:20|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|70
1652795250000|2022-05-17 13:47:30|27.5|27.34|27.53|27.37|27.53|27.37|27.48|27.32|17
1652795260000|2022-05-17 13:47:40|||||||||12
1652795270000|2022-05-17 13:47:50|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|35
1652795280000|2022-05-17 13:48:00|||||||||2
1652795290000|2022-05-17 13:48:10|27.53|27.37|27.53|27.37|27.55|27.39|27.53|27.37|66
1652795300000|2022-05-17 13:48:20|27.55|27.39|27.53|27.37|27.55|27.39|27.53|27.37|5
1652795310000|2022-05-17 13:48:30|||||||||12
1652795320000|2022-05-17 13:48:40|27.5|27.34|27.53|27.37|27.53|27.37|27.5|27.34|13
1652795330000|2022-05-17 13:48:50|||||||||2
1652795340000|2022-05-17 13:49:00|27.5|27.34|27.53|27.37|27.53|27.37|27.48|27.32|11
1652795350000|2022-05-17 13:49:10|||||||||6
1652795360000|2022-05-17 13:49:20|||||||||2
1652795370000|2022-05-17 13:49:30|||||||||3
1652795380000|2022-05-17 13:49:40|27.58|27.42|27.53|27.37|27.58|27.42|27.53|27.37|55
1652795390000|2022-05-17 13:49:50|27.55|27.39|27.58|27.42|27.58|27.42|27.53|27.37|28
1652795400000|2022-05-17 13:50:00|27.55|27.39|27.58|27.42|27.58|27.42|27.53|27.37|10
1652795410000|2022-05-17 13:50:10|||||||||25
1652795420000|2022-05-17 13:50:20|27.53|27.37|27.58|27.42|27.58|27.42|27.53|27.37|48
1652795430000|2022-05-17 13:50:30|||||||||5
1652795440000|2022-05-17 13:50:40|||||||||12
1652795450000|2022-05-17 13:50:50|||||||||2
1652795460000|2022-05-17 13:51:00|||||||||3
1652795470000|2022-05-17 13:51:10|||||||||4
1652795480000|2022-05-17 13:51:20|||||||||1
1652795490000|2022-05-17 13:51:30|27.53|27.37|27.53|27.37|27.58|27.42|27.53|27.37|39
1652795500000|2022-05-17 13:51:40|27.55|27.39|27.58|27.42|27.58|27.42|27.55|27.39|1
1652795510000|2022-05-17 13:51:50|||||||||13
1652795520000|2022-05-17 13:52:00|27.63|27.47|27.63|27.47|27.63|27.47|27.58|27.42|156
1652795530000|2022-05-17 13:52:10|||||||||7
1652795540000|2022-05-17 13:52:20|27.65|27.49|27.68|27.52|27.68|27.52|27.63|27.47|14
1652795550000|2022-05-17 13:52:30|||||||||171
1652795560000|2022-05-17 13:52:40|||||||||3
1652795570000|2022-05-17 13:52:50|||||||||20
1652795580000|2022-05-17 13:53:00|||||||||38
1652795590000|2022-05-17 13:53:10|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|13
1652795600000|2022-05-17 13:53:20|||||||||4
1652795610000|2022-05-17 13:53:30|||||||||8
1652795620000|2022-05-17 13:53:40|||||||||10
1652795630000|2022-05-17 13:53:50|27.65|27.49|27.63|27.47|27.65|27.49|27.63|27.47|53
1652795640000|2022-05-17 13:54:00|27.68|27.52|27.68|27.52|27.68|27.52|27.68|27.52|19
1652795650000|2022-05-17 13:54:10|||||||||7
1652795660000|2022-05-17 13:54:20|27.73|27.57|27.68|27.52|27.73|27.57|27.68|27.52|39
1652795670000|2022-05-17 13:54:30|||||||||1
1652795680000|2022-05-17 13:54:40|||||||||5
1652795690000|2022-05-17 13:54:50|||||||||2
1652795700000|2022-05-17 13:55:00|||||||||8
1652795710000|2022-05-17 13:55:10|||||||||17
1652795720000|2022-05-17 13:55:20|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|15
1652795730000|2022-05-17 13:55:30|||||||||4
1652795740000|2022-05-17 13:55:40|||||||||221
1652795750000|2022-05-17 13:55:50|||||||||17
1652795760000|2022-05-17 13:56:00|||||||||25
1652795770000|2022-05-17 13:56:10|27.7|27.54|27.73|27.57|27.73|27.57|27.68|27.52|27
1652795780000|2022-05-17 13:56:20|27.68|27.52|27.68|27.52|27.68|27.52|27.68|27.52|16
1652795790000|2022-05-17 13:56:30|||||||||2
1652795800000|2022-05-17 13:56:40|||||||||13
1652795810000|2022-05-17 13:56:50|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|52
1652795820000|2022-05-17 13:57:00|||||||||85
1652795830000|2022-05-17 13:57:10|||||||||28
1652795840000|2022-05-17 13:57:20|27.7|27.54|27.73|27.57|27.73|27.57|27.7|27.54|148
1652795850000|2022-05-17 13:57:30|||||||||5
1652795860000|2022-05-17 13:57:40|||||||||4
1652795870000|2022-05-17 13:57:50|||||||||15
1652795880000|2022-05-17 13:58:00|||||||||2
1652795890000|2022-05-17 13:58:10|||||||||25
1652795900000|2022-05-17 13:58:20|||||||||4
1652795910000|2022-05-17 13:58:30|||||||||2
1652795920000|2022-05-17 13:58:40|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|8
1652795930000|2022-05-17 13:58:50|||||||||3
1652795940000|2022-05-17 13:59:00|||||||||10
1652795950000|2022-05-17 13:59:10|||||||||12
1652795960000|2022-05-17 13:59:20|||||||||2
1652795970000|2022-05-17 13:59:30|||||||||13
1652795980000|2022-05-17 13:59:40|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|42
1652795990000|2022-05-17 13:59:50|27.75|27.59|27.78|27.62|27.78|27.62|27.75|27.59|35
1652796000000|2022-05-17 14:00:00|27.75|27.59|27.73|27.57|27.75|27.59|27.73|27.57|62
1652796010000|2022-05-17 14:00:10|||||||||20
1652796020000|2022-05-17 14:00:20|||||||||2
1652796030000|2022-05-17 14:00:30|27.7|27.54|27.73|27.57|27.73|27.57|27.7|27.54|56
1652796040000|2022-05-17 14:00:40|||||||||26
1652796050000|2022-05-17 14:00:50|||||||||19
1652796060000|2022-05-17 14:01:00|27.68|27.52|27.68|27.52|27.68|27.52|27.68|27.52|4
1652796070000|2022-05-17 14:01:10|||||||||4
1652796080000|2022-05-17 14:01:20|||||||||8
1652796090000|2022-05-17 14:01:30|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|6
1652796100000|2022-05-17 14:01:40|||||||||6
1652796110000|2022-05-17 14:01:50|||||||||5
1652796120000|2022-05-17 14:02:00|||||||||25
1652796130000|2022-05-17 14:02:10|||||||||6
1652796140000|2022-05-17 14:02:20|||||||||9
1652796150000|2022-05-17 14:02:30|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|9
1652796160000|2022-05-17 14:02:40|||||||||6
1652796170000|2022-05-17 14:02:50|||||||||2
1652796180000|2022-05-17 14:03:00|||||||||18
1652796190000|2022-05-17 14:03:10|||||||||5
1652796200000|2022-05-17 14:03:20|||||||||2
1652796210000|2022-05-17 14:03:30|||||||||8
1652796220000|2022-05-17 14:03:40|||||||||6
1652796230000|2022-05-17 14:03:50|27.63|27.47|27.58|27.42|27.63|27.47|27.58|27.42|37
1652796240000|2022-05-17 14:04:00|||||||||8
1652796250000|2022-05-17 14:04:10|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|86
1652796260000|2022-05-17 14:04:20|||||||||22
1652796280000|2022-05-17 14:04:40|||||||||12
1652796300000|2022-05-17 14:05:00|||||||||2
1652796310000|2022-05-17 14:05:10|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|98
1652796320000|2022-05-17 14:05:20|||||||||19
1652796330000|2022-05-17 14:05:30|||||||||6
1652796340000|2022-05-17 14:05:40|||||||||29
1652796350000|2022-05-17 14:05:50|||||||||30
1652796360000|2022-05-17 14:06:00|||||||||2
1652796370000|2022-05-17 14:06:10|||||||||6
1652796380000|2022-05-17 14:06:20|||||||||9
1652796390000|2022-05-17 14:06:30|||||||||2
1652796400000|2022-05-17 14:06:40|||||||||7
1652796410000|2022-05-17 14:06:50|27.63|27.47|27.6|27.44|27.63|27.47|27.58|27.42|36
1652796420000|2022-05-17 14:07:00|27.58|27.42|27.63|27.47|27.63|27.47|27.58|27.42|16
1652796430000|2022-05-17 14:07:10|||||||||9
1652796440000|2022-05-17 14:07:20|||||||||20
1652796450000|2022-05-17 14:07:30|27.68|27.52|27.68|27.52|27.68|27.52|27.68|27.52|15
1652796460000|2022-05-17 14:07:40|27.65|27.49|27.63|27.47|27.65|27.49|27.63|27.47|8
1652796470000|2022-05-17 14:07:50|27.65|27.49|27.68|27.52|27.68|27.52|27.65|27.49|35
1652796480000|2022-05-17 14:08:00|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|18
1652796490000|2022-05-17 14:08:10|27.65|27.49|27.68|27.52|27.68|27.52|27.63|27.47|28
1652796500000|2022-05-17 14:08:20|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|7
1652796510000|2022-05-17 14:08:30|||||||||8
1652796520000|2022-05-17 14:08:40|27.65|27.49|27.63|27.47|27.68|27.52|27.63|27.47|12
1652796530000|2022-05-17 14:08:50|||||||||7
1652796540000|2022-05-17 14:09:00|27.65|27.49|27.68|27.52|27.68|27.52|27.65|27.49|21
1652796550000|2022-05-17 14:09:10|||||||||16
1652796560000|2022-05-17 14:09:20|||||||||8
1652796570000|2022-05-17 14:09:30|||||||||4
1652796580000|2022-05-17 14:09:40|||||||||13
1652796590000|2022-05-17 14:09:50|||||||||1
1652796600000|2022-05-17 14:10:00|||||||||4
1652796610000|2022-05-17 14:10:10|||||||||15
1652796620000|2022-05-17 14:10:20|||||||||3
1652796630000|2022-05-17 14:10:30|||||||||3
1652796640000|2022-05-17 14:10:40|||||||||6
1652796650000|2022-05-17 14:10:50|||||||||3
1652796660000|2022-05-17 14:11:00|||||||||4
1652796670000|2022-05-17 14:11:10|||||||||13
1652796680000|2022-05-17 14:11:20|||||||||10
1652796690000|2022-05-17 14:11:30|||||||||4
1652796700000|2022-05-17 14:11:40|||||||||23
1652796710000|2022-05-17 14:11:50|||||||||1
1652796720000|2022-05-17 14:12:00|27.63|27.47|27.63|27.47|27.68|27.52|27.63|27.47|70
1652796730000|2022-05-17 14:12:10|||||||||7
1652796740000|2022-05-17 14:12:20|27.68|27.52|27.68|27.52|27.68|27.52|27.68|27.52|3
1652796750000|2022-05-17 14:12:30|||||||||1
1652796760000|2022-05-17 14:12:40|||||||||8
1652796770000|2022-05-17 14:12:50|||||||||13
1652796780000|2022-05-17 14:13:00|||||||||6
1652796790000|2022-05-17 14:13:10|||||||||6
1652796800000|2022-05-17 14:13:20|||||||||4
1652796810000|2022-05-17 14:13:30|||||||||3
1652796820000|2022-05-17 14:13:40|||||||||4
1652796830000|2022-05-17 14:13:50|||||||||7
1652796840000|2022-05-17 14:14:00|||||||||14
1652796850000|2022-05-17 14:14:10|||||||||15
1652796860000|2022-05-17 14:14:20|||||||||20
1652796870000|2022-05-17 14:14:30|||||||||60
1652796880000|2022-05-17 14:14:40|||||||||4
1652796890000|2022-05-17 14:14:50|||||||||13
1652796900000|2022-05-17 14:15:00|27.63|27.47|27.68|27.52|27.68|27.52|27.63|27.47|92
1652796910000|2022-05-17 14:15:10|||||||||3
1652796920000|2022-05-17 14:15:20|||||||||9
1652796930000|2022-05-17 14:15:30|||||||||91
1652796940000|2022-05-17 14:15:40|||||||||19
1652796950000|2022-05-17 14:15:50|||||||||7
1652796960000|2022-05-17 14:16:00|||||||||12
1652796970000|2022-05-17 14:16:10|||||||||14
1652796980000|2022-05-17 14:16:20|||||||||21
1652796990000|2022-05-17 14:16:30|||||||||9
1652797000000|2022-05-17 14:16:40|||||||||7
1652797010000|2022-05-17 14:16:50|||||||||4
1652797020000|2022-05-17 14:17:00|||||||||45
1652797030000|2022-05-17 14:17:10|||||||||26
1652797040000|2022-05-17 14:17:20|||||||||11
1652797050000|2022-05-17 14:17:30|||||||||7
1652797060000|2022-05-17 14:17:40|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|48
1652797070000|2022-05-17 14:17:50|27.68|27.52|27.63|27.47|27.68|27.52|27.63|27.47|10
1652797080000|2022-05-17 14:18:00|27.68|27.52|27.68|27.52|27.68|27.52|27.68|27.52|19
1652797090000|2022-05-17 14:18:10|||||||||6
1652797100000|2022-05-17 14:18:20|||||||||5
1652797110000|2022-05-17 14:18:30|||||||||11
1652797120000|2022-05-17 14:18:40|27.63|27.47|27.68|27.52|27.68|27.52|27.63|27.47|33
1652797130000|2022-05-17 14:18:50|||||||||27
1652797140000|2022-05-17 14:19:00|||||||||1
1652797150000|2022-05-17 14:19:10|||||||||8
1652797160000|2022-05-17 14:19:20|||||||||49
1652797170000|2022-05-17 14:19:30|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|33
1652797180000|2022-05-17 14:19:40|||||||||21
1652797190000|2022-05-17 14:19:50|||||||||4
1652797200000|2022-05-17 14:20:00|||||||||14
1652797210000|2022-05-17 14:20:10|27.6|27.44|27.58|27.42|27.6|27.44|27.58|27.42|29
1652797220000|2022-05-17 14:20:20|27.63|27.47|27.58|27.42|27.63|27.47|27.58|27.42|11
1652797230000|2022-05-17 14:20:30|||||||||13
1652797240000|2022-05-17 14:20:40|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|22
1652797250000|2022-05-17 14:20:50|||||||||3
1652797260000|2022-05-17 14:21:00|||||||||5
1652797270000|2022-05-17 14:21:10|||||||||16
1652797280000|2022-05-17 14:21:20|||||||||2
1652797290000|2022-05-17 14:21:30|||||||||4
1652797300000|2022-05-17 14:21:40|||||||||3
1652797310000|2022-05-17 14:21:50|||||||||1
1652797320000|2022-05-17 14:22:00|||||||||6
1652797330000|2022-05-17 14:22:10|27.68|27.52|27.68|27.52|27.68|27.52|27.68|27.52|63
1652797340000|2022-05-17 14:22:20|||||||||4
1652797350000|2022-05-17 14:22:30|||||||||11
1652797360000|2022-05-17 14:22:40|||||||||6
1652797370000|2022-05-17 14:22:50|||||||||1
1652797380000|2022-05-17 14:23:00|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|46
1652797390000|2022-05-17 14:23:10|27.68|27.52|27.68|27.52|27.68|27.52|27.68|27.52|12
1652797400000|2022-05-17 14:23:20|||||||||4
1652797410000|2022-05-17 14:23:30|27.7|27.54|27.68|27.52|27.73|27.57|27.68|27.52|92
1652797420000|2022-05-17 14:23:40|||||||||70
1652797430000|2022-05-17 14:23:50|||||||||4
1652797440000|2022-05-17 14:24:00|||||||||2
1652797450000|2022-05-17 14:24:10|||||||||6
1652797460000|2022-05-17 14:24:20|||||||||6
1652797470000|2022-05-17 14:24:30|||||||||3
1652797480000|2022-05-17 14:24:40|||||||||6
1652797490000|2022-05-17 14:24:50|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|31
1652797500000|2022-05-17 14:25:00|||||||||5
1652797510000|2022-05-17 14:25:10|||||||||7
1652797520000|2022-05-17 14:25:20|||||||||2
1652797530000|2022-05-17 14:25:30|||||||||2
1652797540000|2022-05-17 14:25:40|27.68|27.52|27.68|27.52|27.68|27.52|27.63|27.47|61
1652797550000|2022-05-17 14:25:50|||||||||4
1652797560000|2022-05-17 14:26:00|||||||||1
1652797570000|2022-05-17 14:26:10|27.7|27.54|27.73|27.57|27.73|27.57|27.68|27.52|16
1652797580000|2022-05-17 14:26:20|||||||||12
1652797590000|2022-05-17 14:26:30|||||||||2
1652797600000|2022-05-17 14:26:40|||||||||3
1652797610000|2022-05-17 14:26:50|||||||||3
1652797620000|2022-05-17 14:27:00|||||||||4
1652797630000|2022-05-17 14:27:10|||||||||19
1652797640000|2022-05-17 14:27:20|||||||||2
1652797650000|2022-05-17 14:27:30|||||||||16
1652797660000|2022-05-17 14:27:40|||||||||12
1652797670000|2022-05-17 14:27:50|||||||||1
1652797680000|2022-05-17 14:28:00|||||||||3
1652797690000|2022-05-17 14:28:10|||||||||5
1652797700000|2022-05-17 14:28:20|||||||||1
1652797710000|2022-05-17 14:28:30|||||||||12
1652797720000|2022-05-17 14:28:40|||||||||5
1652797730000|2022-05-17 14:28:50|||||||||21
1652797740000|2022-05-17 14:29:00|27.75|27.59|27.78|27.62|27.78|27.62|27.75|27.59|16
1652797750000|2022-05-17 14:29:10|||||||||7
1652797760000|2022-05-17 14:29:20|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|24
1652797770000|2022-05-17 14:29:30|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|80
1652797780000|2022-05-17 14:29:40|||||||||38
1652797790000|2022-05-17 14:29:50|||||||||14
1652797800000|2022-05-17 14:30:00|||||||||23
1652797810000|2022-05-17 14:30:10|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|9
1652797820000|2022-05-17 14:30:20|||||||||16
1652797830000|2022-05-17 14:30:30|||||||||5
1652797840000|2022-05-17 14:30:40|||||||||3
1652797850000|2022-05-17 14:30:50|||||||||7
1652797860000|2022-05-17 14:31:00|||||||||3
1652797870000|2022-05-17 14:31:10|||||||||7
1652797880000|2022-05-17 14:31:20|||||||||55
1652797890000|2022-05-17 14:31:30|||||||||11
1652797900000|2022-05-17 14:31:40|27.85|27.69|27.88|27.72|27.88|27.72|27.83|27.67|79
1652797910000|2022-05-17 14:31:50|||||||||2
1652797920000|2022-05-17 14:32:00|||||||||6
1652797930000|2022-05-17 14:32:10|||||||||17
1652797940000|2022-05-17 14:32:20|||||||||3
1652797950000|2022-05-17 14:32:30|||||||||1
1652797960000|2022-05-17 14:32:40|||||||||5
1652797970000|2022-05-17 14:32:50|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|53
1652797990000|2022-05-17 14:33:10|||||||||4
1652798000000|2022-05-17 14:33:20|||||||||3
1652798010000|2022-05-17 14:33:30|27.88|27.72|27.83|27.67|27.88|27.72|27.83|27.67|29
1652798020000|2022-05-17 14:33:40|||||||||23
1652798030000|2022-05-17 14:33:50|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|3
1652798040000|2022-05-17 14:34:00|||||||||54
1652798050000|2022-05-17 14:34:10|||||||||11
1652798060000|2022-05-17 14:34:20|||||||||8
1652798070000|2022-05-17 14:34:30|27.93|27.77|27.88|27.72|27.93|27.77|27.88|27.72|23
1652798080000|2022-05-17 14:34:40|||||||||17
1652798100000|2022-05-17 14:35:00|27.93|27.77|27.93|27.77|27.93|27.77|27.93|27.77|14
1652798110000|2022-05-17 14:35:10|27.88|27.72|27.93|27.77|27.93|27.77|27.88|27.72|27
1652798120000|2022-05-17 14:35:20|||||||||5
1652798130000|2022-05-17 14:35:30|||||||||11
1652798140000|2022-05-17 14:35:40|||||||||8
1652798150000|2022-05-17 14:35:50|||||||||5
1652798160000|2022-05-17 14:36:00|||||||||2
1652798170000|2022-05-17 14:36:10|||||||||5
1652798180000|2022-05-17 14:36:20|||||||||1
1652798190000|2022-05-17 14:36:30|||||||||2
1652798200000|2022-05-17 14:36:40|||||||||25
1652798210000|2022-05-17 14:36:50|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|28
1652798220000|2022-05-17 14:37:00|||||||||17
1652798230000|2022-05-17 14:37:10|||||||||11
1652798240000|2022-05-17 14:37:20|||||||||2
1652798250000|2022-05-17 14:37:30|||||||||8
1652798260000|2022-05-17 14:37:40|||||||||15
1652798270000|2022-05-17 14:37:50|27.93|27.77|27.93|27.77|27.93|27.77|27.93|27.77|23
1652798280000|2022-05-17 14:38:00|||||||||14
1652798290000|2022-05-17 14:38:10|||||||||5
1652798300000|2022-05-17 14:38:20|||||||||60
1652798320000|2022-05-17 14:38:40|||||||||3
1652798330000|2022-05-17 14:38:50|||||||||5
1652798340000|2022-05-17 14:39:00|||||||||8
1652798350000|2022-05-17 14:39:10|||||||||10
1652798360000|2022-05-17 14:39:20|||||||||9
1652798370000|2022-05-17 14:39:30|||||||||32
1652798380000|2022-05-17 14:39:40|||||||||3
1652798390000|2022-05-17 14:39:50|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|26
1652798400000|2022-05-17 14:40:00|||||||||10
1652798410000|2022-05-17 14:40:10|||||||||2
1652798420000|2022-05-17 14:40:20|||||||||14
1652798440000|2022-05-17 14:40:40|||||||||1
1652798450000|2022-05-17 14:40:50|||||||||6
1652798460000|2022-05-17 14:41:00|||||||||20
1652798470000|2022-05-17 14:41:10|||||||||21
1652798480000|2022-05-17 14:41:20|||||||||18
1652798490000|2022-05-17 14:41:30|||||||||10
1652798500000|2022-05-17 14:41:40|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|48
1652798510000|2022-05-17 14:41:50|28|27.84|27.98|27.82|28.03|27.87|27.98|27.82|74
1652798520000|2022-05-17 14:42:00|||||||||2
1652798530000|2022-05-17 14:42:10|||||||||7
1652798540000|2022-05-17 14:42:20|||||||||18
1652798550000|2022-05-17 14:42:30|||||||||2
1652798560000|2022-05-17 14:42:40|||||||||6
1652798570000|2022-05-17 14:42:50|||||||||4
1652798580000|2022-05-17 14:43:00|||||||||7
1652798590000|2022-05-17 14:43:10|||||||||35
1652798600000|2022-05-17 14:43:20|||||||||30
1652798610000|2022-05-17 14:43:30|28|27.84|27.98|27.82|28|27.84|27.98|27.82|24
1652798630000|2022-05-17 14:43:50|||||||||4
1652798640000|2022-05-17 14:44:00|||||||||1
1652798660000|2022-05-17 14:44:20|||||||||9
1652798670000|2022-05-17 14:44:30|||||||||2
1652798680000|2022-05-17 14:44:40|||||||||1
1652798690000|2022-05-17 14:44:50|||||||||9
1652798700000|2022-05-17 14:45:00|||||||||3
1652798710000|2022-05-17 14:45:10|28.03|27.87|27.98|27.82|28.03|27.87|27.98|27.82|67
1652798720000|2022-05-17 14:45:20|||||||||8
1652798730000|2022-05-17 14:45:30|||||||||1
1652798740000|2022-05-17 14:45:40|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|87
1652798750000|2022-05-17 14:45:50|||||||||6
1652798760000|2022-05-17 14:46:00|||||||||1
1652798780000|2022-05-17 14:46:20|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|17
1652798790000|2022-05-17 14:46:30|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|18
1652798800000|2022-05-17 14:46:40|||||||||18
1652798810000|2022-05-17 14:46:50|||||||||4
1652798820000|2022-05-17 14:47:00|||||||||1
1652798830000|2022-05-17 14:47:10|||||||||1
1652798840000|2022-05-17 14:47:20|||||||||5
1652798850000|2022-05-17 14:47:30|||||||||8
1652798860000|2022-05-17 14:47:40|||||||||8
1652798870000|2022-05-17 14:47:50|||||||||189
1652798880000|2022-05-17 14:48:00|||||||||5
1652798890000|2022-05-17 14:48:10|||||||||3
1652798900000|2022-05-17 14:48:20|||||||||69
1652798910000|2022-05-17 14:48:30|||||||||6
1652798920000|2022-05-17 14:48:40|||||||||11
1652798930000|2022-05-17 14:48:50|||||||||6
1652798940000|2022-05-17 14:49:00|||||||||2
1652798950000|2022-05-17 14:49:10|||||||||4
1652798960000|2022-05-17 14:49:20|||||||||7
1652798970000|2022-05-17 14:49:30|||||||||1
1652798990000|2022-05-17 14:49:50|||||||||4
1652799010000|2022-05-17 14:50:10|||||||||1
1652799020000|2022-05-17 14:50:20|||||||||5
1652799030000|2022-05-17 14:50:30|||||||||3
1652799040000|2022-05-17 14:50:40|||||||||2
1652799050000|2022-05-17 14:50:50|||||||||40
1652799060000|2022-05-17 14:51:00|28.05|27.89|28.03|27.87|28.05|27.89|28.03|27.87|30
1652799080000|2022-05-17 14:51:20|||||||||8
1652799100000|2022-05-17 14:51:40|||||||||3
1652799110000|2022-05-17 14:51:50|||||||||6
1652799120000|2022-05-17 14:52:00|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|15
1652799130000|2022-05-17 14:52:10|||||||||29
1652799140000|2022-05-17 14:52:20|||||||||2
1652799150000|2022-05-17 14:52:30|||||||||9
1652799160000|2022-05-17 14:52:40|27.93|27.77|27.93|27.77|27.93|27.77|27.93|27.77|23
1652799170000|2022-05-17 14:52:50|||||||||3
1652799180000|2022-05-17 14:53:00|||||||||3
1652799190000|2022-05-17 14:53:10|||||||||4
1652799200000|2022-05-17 14:53:20|27.98|27.82|27.98|27.82|27.98|27.82|27.93|27.77|55
1652799210000|2022-05-17 14:53:30|||||||||2
1652799230000|2022-05-17 14:53:50|||||||||1
1652799240000|2022-05-17 14:54:00|||||||||3
1652799250000|2022-05-17 14:54:10|27.93|27.77|27.93|27.77|27.98|27.82|27.93|27.77|52
1652799270000|2022-05-17 14:54:30|||||||||2
1652799280000|2022-05-17 14:54:40|||||||||1
1652799290000|2022-05-17 14:54:50|||||||||5
1652799300000|2022-05-17 14:55:00|||||||||8
1652799310000|2022-05-17 14:55:10|||||||||8
1652799320000|2022-05-17 14:55:20|||||||||2
1652799330000|2022-05-17 14:55:30|||||||||2
1652799340000|2022-05-17 14:55:40|||||||||4
1652799350000|2022-05-17 14:55:50|||||||||6
1652799360000|2022-05-17 14:56:00|||||||||3
1652799370000|2022-05-17 14:56:10|||||||||2
1652799380000|2022-05-17 14:56:20|||||||||7
1652799390000|2022-05-17 14:56:30|||||||||2
1652799400000|2022-05-17 14:56:40|||||||||2
1652799410000|2022-05-17 14:56:50|||||||||4
1652799420000|2022-05-17 14:57:00|||||||||4
1652799430000|2022-05-17 14:57:10|||||||||4
1652799440000|2022-05-17 14:57:20|||||||||5
1652799450000|2022-05-17 14:57:30|||||||||5
1652799460000|2022-05-17 14:57:40|||||||||3
1652799470000|2022-05-17 14:57:50|||||||||8
1652799480000|2022-05-17 14:58:00|||||||||3
1652799490000|2022-05-17 14:58:10|||||||||2
1652799500000|2022-05-17 14:58:20|||||||||7
1652799510000|2022-05-17 14:58:30|||||||||1
1652799520000|2022-05-17 14:58:40|||||||||6
1652799530000|2022-05-17 14:58:50|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|16
1652799540000|2022-05-17 14:59:00|||||||||3
1652799550000|2022-05-17 14:59:10|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|127
1652799560000|2022-05-17 14:59:20|||||||||2
1652799570000|2022-05-17 14:59:30|||||||||2
1652799580000|2022-05-17 14:59:40|||||||||3
1652799590000|2022-05-17 14:59:50|||||||||3
1652799600000|2022-05-17 15:00:00|||||||||4
1652799610000|2022-05-17 15:00:10|||||||||3
1652799620000|2022-05-17 15:00:20|||||||||5
1652799630000|2022-05-17 15:00:30|||||||||4
1652799640000|2022-05-17 15:00:40|||||||||4
1652799650000|2022-05-17 15:00:50|27.78|27.62|27.83|27.67|27.83|27.67|27.78|27.62|34
1652799660000|2022-05-17 15:01:00|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|66
1652799670000|2022-05-17 15:01:10|||||||||2
1652799680000|2022-05-17 15:01:20|||||||||31
1652799690000|2022-05-17 15:01:30|||||||||12
1652799700000|2022-05-17 15:01:40|||||||||3
1652799710000|2022-05-17 15:01:50|||||||||9
1652799720000|2022-05-17 15:02:00|||||||||4
1652799730000|2022-05-17 15:02:10|||||||||1
1652799740000|2022-05-17 15:02:20|||||||||11
1652799750000|2022-05-17 15:02:30|||||||||66
1652799760000|2022-05-17 15:02:40|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|13
1652799770000|2022-05-17 15:02:50|||||||||16
1652799780000|2022-05-17 15:03:00|||||||||12
1652799790000|2022-05-17 15:03:10|27.78|27.62|27.73|27.57|27.78|27.62|27.73|27.57|165
1652799800000|2022-05-17 15:03:20|||||||||8
1652799810000|2022-05-17 15:03:30|||||||||8
1652799820000|2022-05-17 15:03:40|||||||||2
1652799830000|2022-05-17 15:03:50|||||||||4
1652799840000|2022-05-17 15:04:00|||||||||3
1652799850000|2022-05-17 15:04:10|||||||||2
1652799860000|2022-05-17 15:04:20|||||||||8
1652799870000|2022-05-17 15:04:30|||||||||23
1652799880000|2022-05-17 15:04:40|||||||||12
1652799890000|2022-05-17 15:04:50|27.68|27.52|27.68|27.52|27.68|27.52|27.68|27.52|68
1652799900000|2022-05-17 15:05:00|||||||||2
1652799910000|2022-05-17 15:05:10|||||||||2
1652799920000|2022-05-17 15:05:20|||||||||30
1652799930000|2022-05-17 15:05:30|||||||||2
1652799940000|2022-05-17 15:05:40|||||||||2
1652799950000|2022-05-17 15:05:50|||||||||6
1652799960000|2022-05-17 15:06:00|||||||||1
1652799970000|2022-05-17 15:06:10|||||||||2
1652799980000|2022-05-17 15:06:20|||||||||25
1652799990000|2022-05-17 15:06:30|||||||||15
1652800000000|2022-05-17 15:06:40|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|78
1652800010000|2022-05-17 15:06:50|||||||||6
1652800020000|2022-05-17 15:07:00|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|5
1652800030000|2022-05-17 15:07:10|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|48
1652800040000|2022-05-17 15:07:20|||||||||8
1652800050000|2022-05-17 15:07:30|||||||||3
1652800060000|2022-05-17 15:07:40|||||||||16
1652800070000|2022-05-17 15:07:50|||||||||8
1652800080000|2022-05-17 15:08:00|27.68|27.52|27.73|27.57|27.73|27.57|27.68|27.52|117
1652800090000|2022-05-17 15:08:10|||||||||6
1652800100000|2022-05-17 15:08:20|||||||||6
1652800110000|2022-05-17 15:08:30|||||||||3
1652800120000|2022-05-17 15:08:40|||||||||1
1652800130000|2022-05-17 15:08:50|||||||||6
1652800140000|2022-05-17 15:09:00|||||||||121
1652800150000|2022-05-17 15:09:10|||||||||3
1652800160000|2022-05-17 15:09:20|||||||||9
1652800170000|2022-05-17 15:09:30|||||||||30
1652800180000|2022-05-17 15:09:40|||||||||19
1652800190000|2022-05-17 15:09:50|||||||||7
1652800200000|2022-05-17 15:10:00|||||||||9
1652800210000|2022-05-17 15:10:10|||||||||2
1652800220000|2022-05-17 15:10:20|||||||||4
1652800230000|2022-05-17 15:10:30|||||||||4
1652800240000|2022-05-17 15:10:40|||||||||90
1652800250000|2022-05-17 15:10:50|27.75|27.59|27.78|27.62|27.78|27.62|27.75|27.59|11
1652800260000|2022-05-17 15:11:00|||||||||6
1652800270000|2022-05-17 15:11:10|||||||||3
1652800280000|2022-05-17 15:11:20|||||||||2
1652800290000|2022-05-17 15:11:30|||||||||4
1652800300000|2022-05-17 15:11:40|||||||||4
1652800320000|2022-05-17 15:12:00|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|1
1652800330000|2022-05-17 15:12:10|||||||||3
1652800340000|2022-05-17 15:12:20|||||||||3
1652800350000|2022-05-17 15:12:30|||||||||5
1652800360000|2022-05-17 15:12:40|||||||||59
1652800370000|2022-05-17 15:12:50|||||||||8
1652800380000|2022-05-17 15:13:00|27.68|27.52|27.68|27.52|27.68|27.52|27.68|27.52|58
1652800390000|2022-05-17 15:13:10|||||||||4
1652800400000|2022-05-17 15:13:20|||||||||4
1652800410000|2022-05-17 15:13:30|27.73|27.57|27.68|27.52|27.73|27.57|27.68|27.52|13
1652800430000|2022-05-17 15:13:50|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|14
1652800440000|2022-05-17 15:14:00|||||||||7
1652800450000|2022-05-17 15:14:10|||||||||5
1652800460000|2022-05-17 15:14:20|||||||||2
1652800480000|2022-05-17 15:14:40|||||||||2
1652800490000|2022-05-17 15:14:50|||||||||2
1652800500000|2022-05-17 15:15:00|||||||||3
1652800510000|2022-05-17 15:15:10|||||||||4
1652800520000|2022-05-17 15:15:20|||||||||3
1652800530000|2022-05-17 15:15:30|27.75|27.59|27.78|27.62|27.78|27.62|27.75|27.59|5
1652800550000|2022-05-17 15:15:50|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|23
1652800560000|2022-05-17 15:16:00|||||||||16
1652800570000|2022-05-17 15:16:10|27.78|27.62|27.78|27.62|27.83|27.67|27.78|27.62|39
1652800590000|2022-05-17 15:16:30|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|17
1652800600000|2022-05-17 15:16:40|27.8|27.64|27.83|27.67|27.83|27.67|27.8|27.64|13
1652800610000|2022-05-17 15:16:50|||||||||42
1652800620000|2022-05-17 15:17:00|||||||||7
1652800630000|2022-05-17 15:17:10|||||||||1
1652800640000|2022-05-17 15:17:20|||||||||9
1652800660000|2022-05-17 15:17:40|||||||||1
1652800670000|2022-05-17 15:17:50|||||||||4
1652800680000|2022-05-17 15:18:00|||||||||1
1652800690000|2022-05-17 15:18:10|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|87
1652800700000|2022-05-17 15:18:20|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|10
1652800710000|2022-05-17 15:18:30|||||||||12
1652800720000|2022-05-17 15:18:40|||||||||1
1652800730000|2022-05-17 15:18:50|||||||||4
1652800740000|2022-05-17 15:19:00|||||||||3
1652800750000|2022-05-17 15:19:10|||||||||6
1652800760000|2022-05-17 15:19:20|||||||||1
1652800770000|2022-05-17 15:19:30|||||||||1
1652800780000|2022-05-17 15:19:40|||||||||19
1652800790000|2022-05-17 15:19:50|||||||||9
1652800800000|2022-05-17 15:20:00|||||||||3
1652800810000|2022-05-17 15:20:10|||||||||3
1652800820000|2022-05-17 15:20:20|||||||||8
1652800850000|2022-05-17 15:20:50|||||||||6
1652800860000|2022-05-17 15:21:00|||||||||5
1652800870000|2022-05-17 15:21:10|||||||||5
1652800880000|2022-05-17 15:21:20|||||||||5
1652800910000|2022-05-17 15:21:50|||||||||4
1652800920000|2022-05-17 15:22:00|||||||||3
1652800930000|2022-05-17 15:22:10|||||||||2
1652800940000|2022-05-17 15:22:20|||||||||4
1652800950000|2022-05-17 15:22:30|||||||||2
1652800970000|2022-05-17 15:22:50|||||||||7
1652801000000|2022-05-17 15:23:20|||||||||6
1652801010000|2022-05-17 15:23:30|||||||||1
1652801020000|2022-05-17 15:23:40|||||||||2
1652801030000|2022-05-17 15:23:50|27.68|27.52|27.68|27.52|27.68|27.52|27.68|27.52|84
1652801040000|2022-05-17 15:24:00|||||||||40
1652801050000|2022-05-17 15:24:10|||||||||4
1652801060000|2022-05-17 15:24:20|||||||||24
1652801090000|2022-05-17 15:24:50|||||||||13
1652801100000|2022-05-17 15:25:00|||||||||12
1652801110000|2022-05-17 15:25:10|||||||||9
1652801120000|2022-05-17 15:25:20|||||||||3
1652801150000|2022-05-17 15:25:50|||||||||3
1652801160000|2022-05-17 15:26:00|27.7|27.54|27.73|27.57|27.73|27.57|27.7|27.54|4
1652801170000|2022-05-17 15:26:10|||||||||1
1652801180000|2022-05-17 15:26:20|||||||||7
1652801200000|2022-05-17 15:26:40|||||||||2
1652801210000|2022-05-17 15:26:50|||||||||7
1652801220000|2022-05-17 15:27:00|||||||||10
1652801230000|2022-05-17 15:27:10|||||||||7
1652801240000|2022-05-17 15:27:20|||||||||4
1652801250000|2022-05-17 15:27:30|||||||||1
1652801260000|2022-05-17 15:27:40|||||||||5
1652801270000|2022-05-17 15:27:50|||||||||5
1652801280000|2022-05-17 15:28:00|||||||||2
1652801290000|2022-05-17 15:28:10|||||||||4
1652801300000|2022-05-17 15:28:20|27.68|27.52|27.68|27.52|27.68|27.52|27.68|27.52|48
1652801310000|2022-05-17 15:28:30|||||||||1
1652801320000|2022-05-17 15:28:40|||||||||2
1652801330000|2022-05-17 15:28:50|||||||||4
1652801340000|2022-05-17 15:29:00|||||||||50
1652801350000|2022-05-17 15:29:10|||||||||11
1652801360000|2022-05-17 15:29:20|||||||||7
1652801370000|2022-05-17 15:29:30|||||||||1
1652801390000|2022-05-17 15:29:50|||||||||13
1652801400000|2022-05-17 15:30:00|||||||||17
1652801410000|2022-05-17 15:30:10|||||||||4
1652801420000|2022-05-17 15:30:20|||||||||15
1652801430000|2022-05-17 15:30:30|||||||||2
1652801440000|2022-05-17 15:30:40|||||||||14
1652801450000|2022-05-17 15:30:50|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|9
1652801460000|2022-05-17 15:31:00|||||||||6
1652801470000|2022-05-17 15:31:10|||||||||5
1652801480000|2022-05-17 15:31:20|||||||||8
1652801490000|2022-05-17 15:31:30|||||||||5
1652801500000|2022-05-17 15:31:40|||||||||4
1652801510000|2022-05-17 15:31:50|||||||||9
1652801520000|2022-05-17 15:32:00|||||||||9
1652801530000|2022-05-17 15:32:10|||||||||17
1652801540000|2022-05-17 15:32:20|||||||||7
1652801550000|2022-05-17 15:32:30|||||||||2
1652801560000|2022-05-17 15:32:40|||||||||2
1652801570000|2022-05-17 15:32:50|||||||||5
1652801580000|2022-05-17 15:33:00|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|31
1652801590000|2022-05-17 15:33:10|||||||||2
1652801600000|2022-05-17 15:33:20|||||||||8
1652801610000|2022-05-17 15:33:30|||||||||11
1652801620000|2022-05-17 15:33:40|||||||||62
1652801630000|2022-05-17 15:33:50|||||||||3
1652801640000|2022-05-17 15:34:00|||||||||4
1652801650000|2022-05-17 15:34:10|||||||||5
1652801660000|2022-05-17 15:34:20|||||||||9
1652801670000|2022-05-17 15:34:30|||||||||2
1652801680000|2022-05-17 15:34:40|||||||||8
1652801690000|2022-05-17 15:34:50|||||||||22
1652801700000|2022-05-17 15:35:00|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|79
1652801710000|2022-05-17 15:35:10|||||||||5
1652801720000|2022-05-17 15:35:20|||||||||14
1652801730000|2022-05-17 15:35:30|||||||||31
1652801740000|2022-05-17 15:35:40|||||||||3
1652801750000|2022-05-17 15:35:50|||||||||12
1652801760000|2022-05-17 15:36:00|||||||||42
1652801770000|2022-05-17 15:36:10|||||||||11
1652801780000|2022-05-17 15:36:20|||||||||31
1652801790000|2022-05-17 15:36:30|||||||||12
1652801800000|2022-05-17 15:36:40|||||||||2
1652801810000|2022-05-17 15:36:50|||||||||11
1652801820000|2022-05-17 15:37:00|||||||||4
1652801830000|2022-05-17 15:37:10|||||||||4
1652801840000|2022-05-17 15:37:20|||||||||10
1652801850000|2022-05-17 15:37:30|||||||||5
1652801860000|2022-05-17 15:37:40|||||||||3
1652801870000|2022-05-17 15:37:50|||||||||40
1652801880000|2022-05-17 15:38:00|27.5|27.34|27.48|27.32|27.5|27.34|27.48|27.32|25
1652801890000|2022-05-17 15:38:10|||||||||12
1652801900000|2022-05-17 15:38:20|||||||||26
1652801910000|2022-05-17 15:38:30|||||||||34
1652801920000|2022-05-17 15:38:40|||||||||16
1652801930000|2022-05-17 15:38:50|||||||||6
1652801940000|2022-05-17 15:39:00|||||||||26
1652801950000|2022-05-17 15:39:10|||||||||4
1652801960000|2022-05-17 15:39:20|||||||||5
1652801970000|2022-05-17 15:39:30|||||||||4
1652801980000|2022-05-17 15:39:40|||||||||102
1652801990000|2022-05-17 15:39:50|||||||||3
1652802000000|2022-05-17 15:40:00|||||||||2
1652802010000|2022-05-17 15:40:10|||||||||29
1652802020000|2022-05-17 15:40:20|||||||||6
1652802030000|2022-05-17 15:40:30|||||||||41
1652802040000|2022-05-17 15:40:40|||||||||5
1652802050000|2022-05-17 15:40:50|||||||||13
1652802060000|2022-05-17 15:41:00|||||||||25
1652802070000|2022-05-17 15:41:10|||||||||15
1652802080000|2022-05-17 15:41:20|||||||||13
1652802090000|2022-05-17 15:41:30|||||||||9
1652802100000|2022-05-17 15:41:40|||||||||29
1652802110000|2022-05-17 15:41:50|||||||||8
1652802120000|2022-05-17 15:42:00|||||||||3
1652802130000|2022-05-17 15:42:10|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|9
1652802140000|2022-05-17 15:42:20|||||||||10
1652802150000|2022-05-17 15:42:30|||||||||10
1652802160000|2022-05-17 15:42:40|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|44
1652802170000|2022-05-17 15:42:50|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|79
1652802180000|2022-05-17 15:43:00|||||||||3
1652802190000|2022-05-17 15:43:10|||||||||6
1652802200000|2022-05-17 15:43:20|||||||||5
1652802210000|2022-05-17 15:43:30|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|27
1652802220000|2022-05-17 15:43:40|||||||||3
1652802230000|2022-05-17 15:43:50|||||||||11
1652802240000|2022-05-17 15:44:00|||||||||5
1652802250000|2022-05-17 15:44:10|||||||||2
1652802260000|2022-05-17 15:44:20|||||||||6
1652802270000|2022-05-17 15:44:30|||||||||6
1652802280000|2022-05-17 15:44:40|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|16
1652802290000|2022-05-17 15:44:50|||||||||5
1652802300000|2022-05-17 15:45:00|||||||||16
1652802310000|2022-05-17 15:45:10|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|105
1652802320000|2022-05-17 15:45:20|||||||||6
1652802340000|2022-05-17 15:45:40|||||||||6
1652802350000|2022-05-17 15:45:50|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|13
1652802370000|2022-05-17 15:46:10|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|21
1652802380000|2022-05-17 15:46:20|||||||||1
1652802400000|2022-05-17 15:46:40|||||||||4
1652802410000|2022-05-17 15:46:50|||||||||5
1652802420000|2022-05-17 15:47:00|27.6|27.44|27.58|27.42|27.6|27.44|27.58|27.42|19
1652802430000|2022-05-17 15:47:10|27.63|27.47|27.63|27.47|27.63|27.47|27.6|27.44|22
1652802440000|2022-05-17 15:47:20|||||||||17
1652802450000|2022-05-17 15:47:30|||||||||3
1652802460000|2022-05-17 15:47:40|27.6|27.44|27.58|27.42|27.6|27.44|27.58|27.42|14
1652802470000|2022-05-17 15:47:50|27.6|27.44|27.63|27.47|27.63|27.47|27.58|27.42|36
1652802490000|2022-05-17 15:48:10|27.58|27.42|27.58|27.42|27.63|27.47|27.58|27.42|25
1652802500000|2022-05-17 15:48:20|||||||||11
1652802510000|2022-05-17 15:48:30|||||||||4
1652802520000|2022-05-17 15:48:40|||||||||1
1652802530000|2022-05-17 15:48:50|||||||||9
1652802540000|2022-05-17 15:49:00|27.63|27.47|27.63|27.47|27.63|27.47|27.6|27.44|4
1652802560000|2022-05-17 15:49:20|||||||||10
1652802570000|2022-05-17 15:49:30|||||||||5
1652802590000|2022-05-17 15:49:50|||||||||18
1652802600000|2022-05-17 15:50:00|||||||||12
1652802620000|2022-05-17 15:50:20|||||||||3
1652802630000|2022-05-17 15:50:30|||||||||3
1652802640000|2022-05-17 15:50:40|||||||||3
1652802650000|2022-05-17 15:50:50|||||||||7
1652802660000|2022-05-17 15:51:00|||||||||2
1652802670000|2022-05-17 15:51:10|||||||||33
1652802680000|2022-05-17 15:51:20|||||||||10
1652802690000|2022-05-17 15:51:30|||||||||3
1652802700000|2022-05-17 15:51:40|||||||||11
1652802710000|2022-05-17 15:51:50|||||||||6
1652802720000|2022-05-17 15:52:00|||||||||41
1652802730000|2022-05-17 15:52:10|||||||||6
1652802740000|2022-05-17 15:52:20|||||||||8
1652802760000|2022-05-17 15:52:40|||||||||5
1652802770000|2022-05-17 15:52:50|||||||||7
1652802780000|2022-05-17 15:53:00|||||||||43
1652802800000|2022-05-17 15:53:20|||||||||8
1652802820000|2022-05-17 15:53:40|||||||||1
1652802830000|2022-05-17 15:53:50|||||||||6
1652802840000|2022-05-17 15:54:00|||||||||1
1652802850000|2022-05-17 15:54:10|||||||||4
1652802860000|2022-05-17 15:54:20|||||||||29
1652802880000|2022-05-17 15:54:40|||||||||2
1652802890000|2022-05-17 15:54:50|||||||||5
1652802900000|2022-05-17 15:55:00|||||||||10
1652802910000|2022-05-17 15:55:10|27.68|27.52|27.68|27.52|27.68|27.52|27.68|27.52|4
1652802920000|2022-05-17 15:55:20|||||||||3
1652802940000|2022-05-17 15:55:40|||||||||41
1652802950000|2022-05-17 15:55:50|||||||||2
1652802960000|2022-05-17 15:56:00|||||||||3
1652802980000|2022-05-17 15:56:20|||||||||43
1652802990000|2022-05-17 15:56:30|||||||||2
1652803000000|2022-05-17 15:56:40|||||||||1
1652803010000|2022-05-17 15:56:50|||||||||31
1652803030000|2022-05-17 15:57:10|||||||||3
1652803040000|2022-05-17 15:57:20|||||||||5
1652803060000|2022-05-17 15:57:40|||||||||3
1652803070000|2022-05-17 15:57:50|||||||||4
1652803090000|2022-05-17 15:58:10|||||||||24
1652803100000|2022-05-17 15:58:20|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|20
1652803110000|2022-05-17 15:58:30|||||||||2
1652803130000|2022-05-17 15:58:50|||||||||6
1652803140000|2022-05-17 15:59:00|||||||||2
1652803160000|2022-05-17 15:59:20|||||||||43
1652803170000|2022-05-17 15:59:30|||||||||9
1652803190000|2022-05-17 15:59:50|||||||||7
1652803210000|2022-05-17 16:00:10|27.65|27.49|27.65|27.49|27.68|27.52|27.63|27.47|73
1652803220000|2022-05-17 16:00:20|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|4
1652803250000|2022-05-17 16:00:50|||||||||9
1652803260000|2022-05-17 16:01:00|27.65|27.49|27.68|27.52|27.68|27.52|27.63|27.47|40
1652803270000|2022-05-17 16:01:10|27.65|27.49|27.63|27.47|27.68|27.52|27.63|27.47|22
1652803280000|2022-05-17 16:01:20|||||||||4
1652803290000|2022-05-17 16:01:30|||||||||4
1652803310000|2022-05-17 16:01:50|||||||||4
1652803320000|2022-05-17 16:02:00|||||||||3
1652803330000|2022-05-17 16:02:10|||||||||11
1652803340000|2022-05-17 16:02:20|||||||||4
1652803360000|2022-05-17 16:02:40|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|30
1652803380000|2022-05-17 16:03:00|||||||||2
1652803390000|2022-05-17 16:03:10|||||||||2
1652803400000|2022-05-17 16:03:20|||||||||6
1652803420000|2022-05-17 16:03:40|||||||||2
1652803430000|2022-05-17 16:03:50|||||||||3
1652803450000|2022-05-17 16:04:10|||||||||3
1652803460000|2022-05-17 16:04:20|||||||||6
1652803490000|2022-05-17 16:04:50|||||||||9
1652803500000|2022-05-17 16:05:00|||||||||11
1652803520000|2022-05-17 16:05:20|||||||||3
1652803540000|2022-05-17 16:05:40|||||||||20
1652803550000|2022-05-17 16:05:50|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|6
1652803560000|2022-05-17 16:06:00|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|72
1652803570000|2022-05-17 16:06:10|||||||||1
1652803580000|2022-05-17 16:06:20|||||||||4
1652803590000|2022-05-17 16:06:30|27.6|27.44|27.63|27.47|27.63|27.47|27.58|27.42|11
1652803600000|2022-05-17 16:06:40|27.68|27.52|27.68|27.52|27.68|27.52|27.68|27.52|36
1652803610000|2022-05-17 16:06:50|||||||||31
1652803620000|2022-05-17 16:07:00|27.65|27.49|27.68|27.52|27.68|27.52|27.65|27.49|14
1652803630000|2022-05-17 16:07:10|||||||||1
1652803640000|2022-05-17 16:07:20|||||||||1
1652803650000|2022-05-17 16:07:30|||||||||5
1652803660000|2022-05-17 16:07:40|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|31
1652803670000|2022-05-17 16:07:50|||||||||5
1652803680000|2022-05-17 16:08:00|||||||||4
1652803700000|2022-05-17 16:08:20|||||||||2
1652803710000|2022-05-17 16:08:30|27.6|27.44|27.58|27.42|27.63|27.47|27.58|27.42|51
1652803720000|2022-05-17 16:08:40|27.6|27.44|27.58|27.42|27.63|27.47|27.58|27.42|4
1652803730000|2022-05-17 16:08:50|27.6|27.44|27.58|27.42|27.6|27.44|27.58|27.42|5
1652803740000|2022-05-17 16:09:00|||||||||2
1652803750000|2022-05-17 16:09:10|||||||||4
1652803760000|2022-05-17 16:09:20|||||||||6
1652803780000|2022-05-17 16:09:40|||||||||18
1652803790000|2022-05-17 16:09:50|||||||||5
1652803800000|2022-05-17 16:10:00|||||||||2
1652803810000|2022-05-17 16:10:10|||||||||6
1652803820000|2022-05-17 16:10:20|27.6|27.44|27.63|27.47|27.63|27.47|27.58|27.42|12
1652803830000|2022-05-17 16:10:30|||||||||20
1652803840000|2022-05-17 16:10:40|||||||||2
1652803850000|2022-05-17 16:10:50|||||||||5
1652803860000|2022-05-17 16:11:00|||||||||19
1652803870000|2022-05-17 16:11:10|||||||||2
1652803880000|2022-05-17 16:11:20|||||||||6
1652803890000|2022-05-17 16:11:30|||||||||1
1652803900000|2022-05-17 16:11:40|||||||||1
1652803910000|2022-05-17 16:11:50|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|19
1652803920000|2022-05-17 16:12:00|||||||||3
1652803930000|2022-05-17 16:12:10|||||||||1
1652803940000|2022-05-17 16:12:20|||||||||56
1652803950000|2022-05-17 16:12:30|||||||||7
1652803960000|2022-05-17 16:12:40|||||||||133
1652803970000|2022-05-17 16:12:50|||||||||11
1652803980000|2022-05-17 16:13:00|27.53|27.37|27.53|27.37|27.55|27.39|27.53|27.37|43
1652803990000|2022-05-17 16:13:10|||||||||4
1652804000000|2022-05-17 16:13:20|||||||||13
1652804010000|2022-05-17 16:13:30|||||||||4
1652804020000|2022-05-17 16:13:40|||||||||5
1652804030000|2022-05-17 16:13:50|||||||||5
1652804040000|2022-05-17 16:14:00|||||||||4
1652804050000|2022-05-17 16:14:10|||||||||2
1652804060000|2022-05-17 16:14:20|||||||||5
1652804070000|2022-05-17 16:14:30|||||||||8
1652804080000|2022-05-17 16:14:40|||||||||56
1652804090000|2022-05-17 16:14:50|||||||||11
1652804100000|2022-05-17 16:15:00|||||||||3
1652804110000|2022-05-17 16:15:10|||||||||50
1652804120000|2022-05-17 16:15:20|||||||||24
1652804130000|2022-05-17 16:15:30|||||||||2
1652804140000|2022-05-17 16:15:40|||||||||20
1652804150000|2022-05-17 16:15:50|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|41
1652804160000|2022-05-17 16:16:00|||||||||6
1652804170000|2022-05-17 16:16:10|||||||||4
1652804180000|2022-05-17 16:16:20|||||||||8
1652804190000|2022-05-17 16:16:30|||||||||3
1652804200000|2022-05-17 16:16:40|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|64
1652804210000|2022-05-17 16:16:50|||||||||18
1652804220000|2022-05-17 16:17:00|||||||||5
1652804230000|2022-05-17 16:17:10|||||||||2
1652804240000|2022-05-17 16:17:20|||||||||7
1652804250000|2022-05-17 16:17:30|||||||||1
1652804260000|2022-05-17 16:17:40|||||||||53
1652804270000|2022-05-17 16:17:50|||||||||9
1652804280000|2022-05-17 16:18:00|||||||||31
1652804290000|2022-05-17 16:18:10|||||||||7
1652804300000|2022-05-17 16:18:20|||||||||37
1652804310000|2022-05-17 16:18:30|||||||||5
1652804320000|2022-05-17 16:18:40|||||||||1
1652804330000|2022-05-17 16:18:50|||||||||6
1652804340000|2022-05-17 16:19:00|||||||||7
1652804350000|2022-05-17 16:19:10|||||||||10
1652804360000|2022-05-17 16:19:20|||||||||6
1652804370000|2022-05-17 16:19:30|||||||||6
1652804380000|2022-05-17 16:19:40|||||||||8
1652804390000|2022-05-17 16:19:50|||||||||6
1652804400000|2022-05-17 16:20:00|||||||||5
1652804410000|2022-05-17 16:20:10|||||||||3
1652804420000|2022-05-17 16:20:20|||||||||5
1652804430000|2022-05-17 16:20:30|||||||||11
1652804440000|2022-05-17 16:20:40|||||||||7
1652804450000|2022-05-17 16:20:50|||||||||5
1652804460000|2022-05-17 16:21:00|||||||||14
1652804470000|2022-05-17 16:21:10|||||||||4
1652804480000|2022-05-17 16:21:20|||||||||4
1652804490000|2022-05-17 16:21:30|||||||||1
1652804500000|2022-05-17 16:21:40|||||||||4
1652804510000|2022-05-17 16:21:50|||||||||22
1652804520000|2022-05-17 16:22:00|||||||||1
1652804530000|2022-05-17 16:22:10|||||||||6
1652804540000|2022-05-17 16:22:20|||||||||37
1652804550000|2022-05-17 16:22:30|||||||||4
1652804560000|2022-05-17 16:22:40|||||||||1
1652804570000|2022-05-17 16:22:50|||||||||7
1652804580000|2022-05-17 16:23:00|||||||||4
1652804590000|2022-05-17 16:23:10|27.41|27.25|27.38|27.22|27.41|27.25|27.38|27.22|56
1652804600000|2022-05-17 16:23:20|||||||||12
1652804610000|2022-05-17 16:23:30|||||||||3
1652804620000|2022-05-17 16:23:40|||||||||5
1652804630000|2022-05-17 16:23:50|||||||||6
1652804640000|2022-05-17 16:24:00|||||||||1
1652804650000|2022-05-17 16:24:10|||||||||2
1652804660000|2022-05-17 16:24:20|||||||||6
1652804670000|2022-05-17 16:24:30|27.33|27.17|27.33|27.17|27.33|27.17|27.33|27.17|72
1652804680000|2022-05-17 16:24:40|||||||||1
1652804690000|2022-05-17 16:24:50|||||||||46
1652804700000|2022-05-17 16:25:00|||||||||7
1652804710000|2022-05-17 16:25:10|||||||||16
1652804720000|2022-05-17 16:25:20|||||||||47
1652804730000|2022-05-17 16:25:30|||||||||16
1652804750000|2022-05-17 16:25:50|||||||||4
1652804760000|2022-05-17 16:26:00|||||||||11
1652804770000|2022-05-17 16:26:10|||||||||81
1652804780000|2022-05-17 16:26:20|27.31|27.15|27.33|27.17|27.33|27.17|27.28|27.12|18
1652804790000|2022-05-17 16:26:30|27.28|27.12|27.33|27.17|27.33|27.17|27.28|27.12|19
1652804800000|2022-05-17 16:26:40|27.28|27.12|27.28|27.12|27.33|27.17|27.28|27.12|54
1652804810000|2022-05-17 16:26:50|27.33|27.17|27.33|27.17|27.33|27.17|27.33|27.17|6
1652804820000|2022-05-17 16:27:00|||||||||2
1652804830000|2022-05-17 16:27:10|||||||||15
1652804840000|2022-05-17 16:27:20|||||||||7
1652804850000|2022-05-17 16:27:30|||||||||9
1652804860000|2022-05-17 16:27:40|||||||||20
1652804870000|2022-05-17 16:27:50|||||||||9
1652804880000|2022-05-17 16:28:00|27.31|27.15|27.28|27.12|27.33|27.17|27.28|27.12|19
1652804890000|2022-05-17 16:28:10|||||||||8
1652804900000|2022-05-17 16:28:20|||||||||9
1652804910000|2022-05-17 16:28:30|||||||||1
1652804920000|2022-05-17 16:28:40|||||||||5
1652804930000|2022-05-17 16:28:50|||||||||9
1652804940000|2022-05-17 16:29:00|||||||||1
1652804960000|2022-05-17 16:29:20|27.33|27.17|27.33|27.17|27.33|27.17|27.33|27.17|10
1652804970000|2022-05-17 16:29:30|||||||||4
1652804980000|2022-05-17 16:29:40|||||||||82
1652804990000|2022-05-17 16:29:50|||||||||9
1652805000000|2022-05-17 16:30:00|||||||||1
1652805010000|2022-05-17 16:30:10|||||||||2
1652805020000|2022-05-17 16:30:20|||||||||20
1652805030000|2022-05-17 16:30:30|||||||||3
1652805040000|2022-05-17 16:30:40|||||||||1
1652805050000|2022-05-17 16:30:50|||||||||4
1652805060000|2022-05-17 16:31:00|||||||||3
1652805070000|2022-05-17 16:31:10|||||||||1
1652805080000|2022-05-17 16:31:20|||||||||9
1652805090000|2022-05-17 16:31:30|||||||||10
1652805100000|2022-05-17 16:31:40|||||||||4
1652805110000|2022-05-17 16:31:50|||||||||6
1652805120000|2022-05-17 16:32:00|||||||||1
1652805130000|2022-05-17 16:32:10|||||||||3
1652805140000|2022-05-17 16:32:20|||||||||6
1652805150000|2022-05-17 16:32:30|||||||||2
1652805160000|2022-05-17 16:32:40|||||||||2
1652805170000|2022-05-17 16:32:50|||||||||4
1652805180000|2022-05-17 16:33:00|||||||||13
1652805190000|2022-05-17 16:33:10|||||||||7
1652805200000|2022-05-17 16:33:20|||||||||8
1652805220000|2022-05-17 16:33:40|||||||||3
1652805230000|2022-05-17 16:33:50|||||||||4
1652805240000|2022-05-17 16:34:00|27.31|27.15|27.28|27.12|27.33|27.17|27.28|27.12|42
1652805250000|2022-05-17 16:34:10|||||||||6
1652805260000|2022-05-17 16:34:20|||||||||12
1652805270000|2022-05-17 16:34:30|||||||||1
1652805290000|2022-05-17 16:34:50|||||||||6
1652805300000|2022-05-17 16:35:00|||||||||5
1652805310000|2022-05-17 16:35:10|||||||||1
1652805320000|2022-05-17 16:35:20|||||||||5
1652805330000|2022-05-17 16:35:30|||||||||5
1652805340000|2022-05-17 16:35:40|||||||||42
1652805350000|2022-05-17 16:35:50|||||||||6
1652805360000|2022-05-17 16:36:00|||||||||5
1652805370000|2022-05-17 16:36:10|||||||||3
1652805380000|2022-05-17 16:36:20|||||||||8
1652805400000|2022-05-17 16:36:40|||||||||7
1652805410000|2022-05-17 16:36:50|||||||||6
1652805430000|2022-05-17 16:37:10|||||||||2
1652805440000|2022-05-17 16:37:20|||||||||10
1652805450000|2022-05-17 16:37:30|||||||||1
1652805470000|2022-05-17 16:37:50|||||||||6
1652805490000|2022-05-17 16:38:10|||||||||10
1652805500000|2022-05-17 16:38:20|||||||||5
1652805510000|2022-05-17 16:38:30|||||||||6
1652805520000|2022-05-17 16:38:40|||||||||1
1652805530000|2022-05-17 16:38:50|||||||||8
1652805540000|2022-05-17 16:39:00|||||||||28
1652805550000|2022-05-17 16:39:10|||||||||32
1652805560000|2022-05-17 16:39:20|||||||||8
1652805570000|2022-05-17 16:39:30|||||||||5
1652805580000|2022-05-17 16:39:40|||||||||4
1652805590000|2022-05-17 16:39:50|||||||||5
1652805600000|2022-05-17 16:40:00|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|41
1652805610000|2022-05-17 16:40:10|27.28|27.12|27.33|27.17|27.33|27.17|27.28|27.12|24
1652805620000|2022-05-17 16:40:20|||||||||6
1652805630000|2022-05-17 16:40:30|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|16
1652805640000|2022-05-17 16:40:40|||||||||1
1652805650000|2022-05-17 16:40:50|||||||||4
1652805660000|2022-05-17 16:41:00|||||||||6
1652805680000|2022-05-17 16:41:20|||||||||9
1652805690000|2022-05-17 16:41:30|||||||||3
1652805700000|2022-05-17 16:41:40|||||||||2
1652805710000|2022-05-17 16:41:50|||||||||7
1652805720000|2022-05-17 16:42:00|||||||||40
1652805730000|2022-05-17 16:42:10|||||||||4
1652805740000|2022-05-17 16:42:20|||||||||3
1652805750000|2022-05-17 16:42:30|||||||||11
1652805770000|2022-05-17 16:42:50|||||||||2
1652805780000|2022-05-17 16:43:00|||||||||2
1652805790000|2022-05-17 16:43:10|||||||||9
1652805800000|2022-05-17 16:43:20|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|82
1652805810000|2022-05-17 16:43:30|||||||||1
1652805820000|2022-05-17 16:43:40|||||||||5
1652805830000|2022-05-17 16:43:50|||||||||16
1652805840000|2022-05-17 16:44:00|||||||||1
1652805850000|2022-05-17 16:44:10|||||||||1
1652805860000|2022-05-17 16:44:20|||||||||7
1652805870000|2022-05-17 16:44:30|||||||||8
1652805890000|2022-05-17 16:44:50|||||||||7
1652805900000|2022-05-17 16:45:00|||||||||1
1652805910000|2022-05-17 16:45:10|||||||||83
1652805920000|2022-05-17 16:45:20|||||||||10
1652805930000|2022-05-17 16:45:30|||||||||2
1652805940000|2022-05-17 16:45:40|||||||||1
1652805950000|2022-05-17 16:45:50|||||||||4
1652805960000|2022-05-17 16:46:00|||||||||2
1652805970000|2022-05-17 16:46:10|||||||||8
1652805980000|2022-05-17 16:46:20|||||||||21
1652806000000|2022-05-17 16:46:40|||||||||2
1652806010000|2022-05-17 16:46:50|||||||||7
1652806020000|2022-05-17 16:47:00|||||||||1
1652806040000|2022-05-17 16:47:20|||||||||7
1652806050000|2022-05-17 16:47:30|||||||||6
1652806070000|2022-05-17 16:47:50|||||||||6
1652806080000|2022-05-17 16:48:00|||||||||3
1652806090000|2022-05-17 16:48:10|27.28|27.12|27.23|27.07|27.28|27.12|27.23|27.07|89
1652806100000|2022-05-17 16:48:20|||||||||1
1652806130000|2022-05-17 16:48:50|||||||||4
1652806140000|2022-05-17 16:49:00|||||||||3
1652806160000|2022-05-17 16:49:20|||||||||8
1652806170000|2022-05-17 16:49:30|||||||||1
1652806190000|2022-05-17 16:49:50|||||||||19
1652806200000|2022-05-17 16:50:00|27.26|27.1|27.28|27.12|27.28|27.12|27.23|27.07|21
1652806210000|2022-05-17 16:50:10|||||||||3
1652806220000|2022-05-17 16:50:20|||||||||3
1652806230000|2022-05-17 16:50:30|||||||||2
1652806240000|2022-05-17 16:50:40|||||||||4
1652806250000|2022-05-17 16:50:50|||||||||5
1652806260000|2022-05-17 16:51:00|||||||||3
1652806270000|2022-05-17 16:51:10|27.31|27.15|27.33|27.17|27.33|27.17|27.28|27.12|55
1652806280000|2022-05-17 16:51:20|||||||||8
1652806290000|2022-05-17 16:51:30|||||||||6
1652806300000|2022-05-17 16:51:40|27.31|27.15|27.28|27.12|27.31|27.15|27.28|27.12|7
1652806310000|2022-05-17 16:51:50|||||||||8
1652806320000|2022-05-17 16:52:00|||||||||4
1652806330000|2022-05-17 16:52:10|||||||||2
1652806340000|2022-05-17 16:52:20|||||||||4
1652806350000|2022-05-17 16:52:30|||||||||3
1652806370000|2022-05-17 16:52:50|||||||||5
1652806390000|2022-05-17 16:53:10|||||||||3
1652806400000|2022-05-17 16:53:20|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|88
1652806410000|2022-05-17 16:53:30|27.28|27.12|27.28|27.12|27.31|27.15|27.28|27.12|7
1652806420000|2022-05-17 16:53:40|27.31|27.15|27.33|27.17|27.33|27.17|27.28|27.12|10
1652806430000|2022-05-17 16:53:50|||||||||3
1652806450000|2022-05-17 16:54:10|||||||||2
1652806460000|2022-05-17 16:54:20|||||||||3
1652806470000|2022-05-17 16:54:30|||||||||2
1652806480000|2022-05-17 16:54:40|||||||||31
1652806490000|2022-05-17 16:54:50|||||||||4
1652806500000|2022-05-17 16:55:00|||||||||2
1652806510000|2022-05-17 16:55:10|||||||||3
1652806520000|2022-05-17 16:55:20|||||||||31
1652806540000|2022-05-17 16:55:40|||||||||3
1652806550000|2022-05-17 16:55:50|||||||||4
1652806560000|2022-05-17 16:56:00|||||||||1
1652806570000|2022-05-17 16:56:10|||||||||6
1652806580000|2022-05-17 16:56:20|||||||||13
1652806590000|2022-05-17 16:56:30|||||||||9
1652806600000|2022-05-17 16:56:40|27.36|27.2|27.36|27.2|27.36|27.2|27.33|27.17|16
1652806610000|2022-05-17 16:56:50|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|27
1652806620000|2022-05-17 16:57:00|||||||||2
1652806630000|2022-05-17 16:57:10|||||||||3
1652806640000|2022-05-17 16:57:20|||||||||5
1652806650000|2022-05-17 16:57:30|||||||||1
1652806660000|2022-05-17 16:57:40|||||||||10
1652806670000|2022-05-17 16:57:50|||||||||7
1652806680000|2022-05-17 16:58:00|||||||||1
1652806690000|2022-05-17 16:58:10|||||||||9
1652806700000|2022-05-17 16:58:20|||||||||3
1652806710000|2022-05-17 16:58:30|||||||||2
1652806720000|2022-05-17 16:58:40|||||||||5
1652806730000|2022-05-17 16:58:50|||||||||3
1652806740000|2022-05-17 16:59:00|||||||||4
1652806750000|2022-05-17 16:59:10|||||||||3
1652806760000|2022-05-17 16:59:20|||||||||6
1652806770000|2022-05-17 16:59:30|||||||||2
1652806780000|2022-05-17 16:59:40|||||||||3
1652806790000|2022-05-17 16:59:50|||||||||4
1652806800000|2022-05-17 17:00:00|||||||||43
1652806810000|2022-05-17 17:00:10|||||||||4
1652806820000|2022-05-17 17:00:20|||||||||3
1652806830000|2022-05-17 17:00:30|||||||||1
1652806840000|2022-05-17 17:00:40|||||||||3
1652806850000|2022-05-17 17:00:50|||||||||4
1652806860000|2022-05-17 17:01:00|||||||||2
1652806870000|2022-05-17 17:01:10|||||||||2
1652806880000|2022-05-17 17:01:20|||||||||9
1652806890000|2022-05-17 17:01:30|||||||||6
1652806900000|2022-05-17 17:01:40|||||||||6
1652806910000|2022-05-17 17:01:50|27.41|27.25|27.43|27.27|27.43|27.27|27.41|27.25|13
1652806920000|2022-05-17 17:02:00|||||||||6
1652806930000|2022-05-17 17:02:10|||||||||2
1652806940000|2022-05-17 17:02:20|||||||||7
1652806950000|2022-05-17 17:02:30|||||||||13
1652806960000|2022-05-17 17:02:40|||||||||88
1652806970000|2022-05-17 17:02:50|||||||||53
1652806980000|2022-05-17 17:03:00|||||||||4
1652806990000|2022-05-17 17:03:10|||||||||6
1652807000000|2022-05-17 17:03:20|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|17
1652807010000|2022-05-17 17:03:30|||||||||35
1652807030000|2022-05-17 17:03:50|||||||||4
1652807040000|2022-05-17 17:04:00|27.33|27.17|27.33|27.17|27.33|27.17|27.33|27.17|31
1652807060000|2022-05-17 17:04:20|||||||||1
1652807070000|2022-05-17 17:04:30|||||||||3
1652807100000|2022-05-17 17:05:00|27.38|27.22|27.33|27.17|27.38|27.22|27.33|27.17|35
1652807110000|2022-05-17 17:05:10|||||||||1
1652807130000|2022-05-17 17:05:30|||||||||7
1652807140000|2022-05-17 17:05:40|||||||||1
1652807150000|2022-05-17 17:05:50|27.28|27.12|27.33|27.17|27.33|27.17|27.28|27.12|5
1652807160000|2022-05-17 17:06:00|27.31|27.15|27.28|27.12|27.33|27.17|27.28|27.12|69
1652807180000|2022-05-17 17:06:20|||||||||1
1652807190000|2022-05-17 17:06:30|||||||||4
1652807200000|2022-05-17 17:06:40|||||||||2
1652807220000|2022-05-17 17:07:00|||||||||11
1652807230000|2022-05-17 17:07:10|||||||||4
1652807240000|2022-05-17 17:07:20|||||||||1
1652807250000|2022-05-17 17:07:30|||||||||54
1652807260000|2022-05-17 17:07:40|||||||||1
1652807270000|2022-05-17 17:07:50|||||||||25
1652807280000|2022-05-17 17:08:00|||||||||3
1652807290000|2022-05-17 17:08:10|||||||||1
1652807310000|2022-05-17 17:08:30|||||||||6
1652807320000|2022-05-17 17:08:40|||||||||1
1652807330000|2022-05-17 17:08:50|||||||||51
1652807340000|2022-05-17 17:09:00|||||||||11
1652807350000|2022-05-17 17:09:10|||||||||1
1652807360000|2022-05-17 17:09:20|||||||||5
1652807370000|2022-05-17 17:09:30|||||||||4
1652807380000|2022-05-17 17:09:40|||||||||4
1652807390000|2022-05-17 17:09:50|||||||||3
1652807400000|2022-05-17 17:10:00|||||||||5
1652807410000|2022-05-17 17:10:10|||||||||2
1652807420000|2022-05-17 17:10:20|||||||||3
1652807430000|2022-05-17 17:10:30|27.33|27.17|27.33|27.17|27.33|27.17|27.31|27.15|7
1652807440000|2022-05-17 17:10:40|||||||||2
1652807450000|2022-05-17 17:10:50|||||||||1
1652807460000|2022-05-17 17:11:00|27.28|27.12|27.28|27.12|27.31|27.15|27.28|27.12|11
1652807480000|2022-05-17 17:11:20|||||||||1
1652807490000|2022-05-17 17:11:30|||||||||6
1652807520000|2022-05-17 17:12:00|||||||||12
1652807530000|2022-05-17 17:12:10|||||||||1
1652807550000|2022-05-17 17:12:30|||||||||4
1652807560000|2022-05-17 17:12:40|||||||||11
1652807570000|2022-05-17 17:12:50|||||||||17
1652807580000|2022-05-17 17:13:00|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|8
1652807590000|2022-05-17 17:13:10|||||||||2
1652807600000|2022-05-17 17:13:20|||||||||3
1652807610000|2022-05-17 17:13:30|||||||||6
1652807620000|2022-05-17 17:13:40|||||||||2
1652807630000|2022-05-17 17:13:50|||||||||2
1652807640000|2022-05-17 17:14:00|||||||||42
1652807660000|2022-05-17 17:14:20|||||||||1
1652807670000|2022-05-17 17:14:30|||||||||4
1652807680000|2022-05-17 17:14:40|||||||||2
1652807690000|2022-05-17 17:14:50|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|20
1652807700000|2022-05-17 17:15:00|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|12
1652807710000|2022-05-17 17:15:10|||||||||2
1652807730000|2022-05-17 17:15:30|||||||||7
1652807740000|2022-05-17 17:15:40|||||||||54
1652807750000|2022-05-17 17:15:50|||||||||6
1652807760000|2022-05-17 17:16:00|||||||||3
1652807770000|2022-05-17 17:16:10|||||||||2
1652807780000|2022-05-17 17:16:20|||||||||1
1652807790000|2022-05-17 17:16:30|||||||||5
1652807810000|2022-05-17 17:16:50|||||||||4
1652807820000|2022-05-17 17:17:00|||||||||55
1652807830000|2022-05-17 17:17:10|||||||||1
1652807840000|2022-05-17 17:17:20|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|32
1652807850000|2022-05-17 17:17:30|||||||||6
1652807860000|2022-05-17 17:17:40|||||||||1
1652807870000|2022-05-17 17:17:50|||||||||2
1652807880000|2022-05-17 17:18:00|||||||||7
1652807900000|2022-05-17 17:18:20|||||||||5
1652807910000|2022-05-17 17:18:30|||||||||4
1652807930000|2022-05-17 17:18:50|||||||||3
1652807940000|2022-05-17 17:19:00|||||||||8
1652807950000|2022-05-17 17:19:10|||||||||23
1652807960000|2022-05-17 17:19:20|||||||||1
1652807970000|2022-05-17 17:19:30|||||||||8
1652807980000|2022-05-17 17:19:40|||||||||6
1652808010000|2022-05-17 17:20:10|||||||||1
1652808030000|2022-05-17 17:20:30|||||||||4
1652808050000|2022-05-17 17:20:50|||||||||3
1652808060000|2022-05-17 17:21:00|||||||||2
1652808070000|2022-05-17 17:21:10|||||||||3
1652808080000|2022-05-17 17:21:20|||||||||1
1652808090000|2022-05-17 17:21:30|||||||||5
1652808120000|2022-05-17 17:22:00|||||||||4
1652808140000|2022-05-17 17:22:20|||||||||1
1652808150000|2022-05-17 17:22:30|||||||||4
1652808160000|2022-05-17 17:22:40|||||||||1
1652808180000|2022-05-17 17:23:00|||||||||5
1652808200000|2022-05-17 17:23:20|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|96
1652808210000|2022-05-17 17:23:30|||||||||4
1652808230000|2022-05-17 17:23:50|||||||||2
1652808240000|2022-05-17 17:24:00|||||||||5
1652808270000|2022-05-17 17:24:30|||||||||6
1652808290000|2022-05-17 17:24:50|27.28|27.12|27.23|27.07|27.28|27.12|27.23|27.07|23
1652808300000|2022-05-17 17:25:00|||||||||8
1652808310000|2022-05-17 17:25:10|||||||||14
1652808320000|2022-05-17 17:25:20|||||||||3
1652808330000|2022-05-17 17:25:30|||||||||6
1652808340000|2022-05-17 17:25:40|||||||||2
1652808350000|2022-05-17 17:25:50|||||||||10
1652808360000|2022-05-17 17:26:00|||||||||5
1652808370000|2022-05-17 17:26:10|||||||||7
1652808380000|2022-05-17 17:26:20|||||||||2
1652808390000|2022-05-17 17:26:30|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|11
1652808400000|2022-05-17 17:26:40|||||||||4
1652808410000|2022-05-17 17:26:50|||||||||4
1652808420000|2022-05-17 17:27:00|||||||||5
1652808430000|2022-05-17 17:27:10|27.23|27.07|27.18|27.02|27.23|27.07|27.18|27.02|49
1652808440000|2022-05-17 17:27:20|||||||||2
1652808450000|2022-05-17 17:27:30|27.21|27.05|27.18|27.02|27.21|27.05|27.18|27.02|7
1652808460000|2022-05-17 17:27:40|||||||||4
1652808470000|2022-05-17 17:27:50|||||||||6
1652808480000|2022-05-17 17:28:00|||||||||10
1652808490000|2022-05-17 17:28:10|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|4
1652808500000|2022-05-17 17:28:20|27.18|27.02|27.23|27.07|27.23|27.07|27.18|27.02|26
1652808510000|2022-05-17 17:28:30|||||||||6
1652808520000|2022-05-17 17:28:40|||||||||2
1652808530000|2022-05-17 17:28:50|||||||||2
1652808540000|2022-05-17 17:29:00|||||||||7
1652808550000|2022-05-17 17:29:10|||||||||10
1652808560000|2022-05-17 17:29:20|||||||||2
1652808570000|2022-05-17 17:29:30|||||||||6
1652808580000|2022-05-17 17:29:40|||||||||2
1652808590000|2022-05-17 17:29:50|||||||||3
1652808600000|2022-05-17 17:30:00|||||||||5
1652808610000|2022-05-17 17:30:10|||||||||5
1652808620000|2022-05-17 17:30:20|||||||||79
1652808630000|2022-05-17 17:30:30|||||||||2
1652808640000|2022-05-17 17:30:40|||||||||2
1652808650000|2022-05-17 17:30:50|||||||||4
1652808660000|2022-05-17 17:31:00|||||||||8
1652808670000|2022-05-17 17:31:10|||||||||6
1652808680000|2022-05-17 17:31:20|||||||||3
1652808690000|2022-05-17 17:31:30|||||||||9
1652808700000|2022-05-17 17:31:40|||||||||6
1652808710000|2022-05-17 17:31:50|||||||||4
1652808720000|2022-05-17 17:32:00|||||||||7
1652808730000|2022-05-17 17:32:10|||||||||4
1652808740000|2022-05-17 17:32:20|||||||||3
1652808750000|2022-05-17 17:32:30|||||||||8
1652808760000|2022-05-17 17:32:40|||||||||10
1652808770000|2022-05-17 17:32:50|27.19|27.03|27.19|27.03|27.21|27.05|27.19|27.03|45
1652808780000|2022-05-17 17:33:00|27.21|27.05|27.19|27.03|27.23|27.07|27.19|27.03|23
1652808790000|2022-05-17 17:33:10|27.21|27.05|27.19|27.03|27.21|27.05|27.19|27.03|11
1652808800000|2022-05-17 17:33:20|||||||||6
1652808810000|2022-05-17 17:33:30|||||||||7
1652808820000|2022-05-17 17:33:40|||||||||2
1652808830000|2022-05-17 17:33:50|||||||||5
1652808840000|2022-05-17 17:34:00|||||||||11
1652808850000|2022-05-17 17:34:10|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|3
1652808860000|2022-05-17 17:34:20|27.19|27.03|27.19|27.03|27.19|27.03|27.18|27.02|7
1652808870000|2022-05-17 17:34:30|27.18|27.02|27.19|27.03|27.19|27.03|27.18|27.02|8
1652808880000|2022-05-17 17:34:40|||||||||3
1652808890000|2022-05-17 17:34:50|||||||||24
1652808900000|2022-05-17 17:35:00|||||||||8
1652808910000|2022-05-17 17:35:10|||||||||4
1652808920000|2022-05-17 17:35:20|||||||||10
1652808930000|2022-05-17 17:35:30|27.18|27.02|27.18|27.02|27.19|27.03|27.18|27.02|7
1652808940000|2022-05-17 17:35:40|||||||||7
1652808950000|2022-05-17 17:35:50|||||||||4
1652808960000|2022-05-17 17:36:00|||||||||7
1652808970000|2022-05-17 17:36:10|||||||||5
1652808980000|2022-05-17 17:36:20|||||||||4
1652808990000|2022-05-17 17:36:30|||||||||9
1652809000000|2022-05-17 17:36:40|||||||||4
1652809010000|2022-05-17 17:36:50|||||||||7
1652809020000|2022-05-17 17:37:00|||||||||7
1652809030000|2022-05-17 17:37:10|||||||||8
1652809040000|2022-05-17 17:37:20|||||||||5
1652809050000|2022-05-17 17:37:30|||||||||5
1652809060000|2022-05-17 17:37:40|||||||||9
1652809070000|2022-05-17 17:37:50|||||||||3
1652809080000|2022-05-17 17:38:00|||||||||9
1652809090000|2022-05-17 17:38:10|||||||||4
1652809100000|2022-05-17 17:38:20|||||||||4
1652809110000|2022-05-17 17:38:30|||||||||9
1652809120000|2022-05-17 17:38:40|||||||||8
1652809130000|2022-05-17 17:38:50|||||||||4
1652809140000|2022-05-17 17:39:00|||||||||6
1652809150000|2022-05-17 17:39:10|||||||||8
1652809160000|2022-05-17 17:39:20|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|4
1652809170000|2022-05-17 17:39:30|||||||||6
1652809180000|2022-05-17 17:39:40|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|5
1652809190000|2022-05-17 17:39:50|||||||||6
1652809200000|2022-05-17 17:40:00|27.19|27.03|27.18|27.02|27.19|27.03|27.18|27.02|7
1652809210000|2022-05-17 17:40:10|27.19|27.03|27.19|27.03|27.19|27.03|27.18|27.02|2
1652809220000|2022-05-17 17:40:20|27.18|27.02|27.23|27.07|27.23|27.07|27.18|27.02|3
1652809230000|2022-05-17 17:40:30|||||||||1
1652809250000|2022-05-17 17:40:50|||||||||1
1652809260000|2022-05-17 17:41:00|||||||||2
1652809270000|2022-05-17 17:41:10|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|117
1652809280000|2022-05-17 17:41:20|||||||||2
1652809290000|2022-05-17 17:41:30|||||||||6
1652809310000|2022-05-17 17:41:50|||||||||1
1652809320000|2022-05-17 17:42:00|27.33|27.17|27.33|27.17|27.33|27.17|27.33|27.17|134
1652809330000|2022-05-17 17:42:10|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|7
1652809340000|2022-05-17 17:42:20|||||||||2
1652809350000|2022-05-17 17:42:30|||||||||3
1652809360000|2022-05-17 17:42:40|||||||||5
1652809370000|2022-05-17 17:42:50|||||||||7
1652809380000|2022-05-17 17:43:00|||||||||1
1652809390000|2022-05-17 17:43:10|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|12
1652809400000|2022-05-17 17:43:20|||||||||4
1652809410000|2022-05-17 17:43:30|||||||||9
1652809420000|2022-05-17 17:43:40|||||||||1
1652809430000|2022-05-17 17:43:50|||||||||1
1652809440000|2022-05-17 17:44:00|||||||||5
1652809450000|2022-05-17 17:44:10|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|84
1652809460000|2022-05-17 17:44:20|||||||||2
1652809470000|2022-05-17 17:44:30|||||||||4
1652809480000|2022-05-17 17:44:40|||||||||2
1652809490000|2022-05-17 17:44:50|||||||||4
1652809500000|2022-05-17 17:45:00|||||||||4
1652809510000|2022-05-17 17:45:10|||||||||29
1652809520000|2022-05-17 17:45:20|27.33|27.17|27.33|27.17|27.33|27.17|27.33|27.17|18
1652809530000|2022-05-17 17:45:30|||||||||5
1652809540000|2022-05-17 17:45:40|||||||||11
1652809550000|2022-05-17 17:45:50|||||||||5
1652809560000|2022-05-17 17:46:00|||||||||3
1652809570000|2022-05-17 17:46:10|||||||||2
1652809580000|2022-05-17 17:46:20|||||||||3
1652809590000|2022-05-17 17:46:30|||||||||5
1652809610000|2022-05-17 17:46:50|||||||||3
1652809620000|2022-05-17 17:47:00|||||||||12
1652809630000|2022-05-17 17:47:10|||||||||2
1652809640000|2022-05-17 17:47:20|27.28|27.12|27.31|27.15|27.33|27.17|27.28|27.12|22
1652809650000|2022-05-17 17:47:30|27.33|27.17|27.31|27.15|27.33|27.17|27.28|27.12|10
1652809660000|2022-05-17 17:47:40|27.33|27.17|27.28|27.12|27.33|27.17|27.28|27.12|5
1652809670000|2022-05-17 17:47:50|27.31|27.15|27.28|27.12|27.31|27.15|27.28|27.12|4
1652809680000|2022-05-17 17:48:00|27.33|27.17|27.33|27.17|27.33|27.17|27.33|27.17|5
1652809690000|2022-05-17 17:48:10|||||||||2
1652809700000|2022-05-17 17:48:20|27.31|27.15|27.28|27.12|27.33|27.17|27.28|27.12|94
1652809710000|2022-05-17 17:48:30|||||||||4
1652809740000|2022-05-17 17:49:00|||||||||5
1652809770000|2022-05-17 17:49:30|||||||||2
1652809780000|2022-05-17 17:49:40|||||||||2
1652809800000|2022-05-17 17:50:00|||||||||76
1652809810000|2022-05-17 17:50:10|||||||||6
1652809830000|2022-05-17 17:50:30|||||||||12
1652809840000|2022-05-17 17:50:40|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|7
1652809850000|2022-05-17 17:50:50|||||||||5
1652809860000|2022-05-17 17:51:00|||||||||2
1652809890000|2022-05-17 17:51:30|||||||||14
1652809910000|2022-05-17 17:51:50|||||||||1
1652809920000|2022-05-17 17:52:00|||||||||5
1652809930000|2022-05-17 17:52:10|||||||||4
1652809940000|2022-05-17 17:52:20|||||||||1
1652809950000|2022-05-17 17:52:30|||||||||2
1652809960000|2022-05-17 17:52:40|27.24|27.08|27.23|27.07|27.24|27.08|27.23|27.07|1
1652809970000|2022-05-17 17:52:50|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|2
1652809980000|2022-05-17 17:53:00|||||||||4
1652810000000|2022-05-17 17:53:20|||||||||3
1652810010000|2022-05-17 17:53:30|||||||||9
1652810020000|2022-05-17 17:53:40|||||||||10
1652810030000|2022-05-17 17:53:50|||||||||1
1652810040000|2022-05-17 17:54:00|||||||||8
1652810050000|2022-05-17 17:54:10|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|1
1652810070000|2022-05-17 17:54:30|||||||||3
1652810080000|2022-05-17 17:54:40|||||||||2
1652810090000|2022-05-17 17:54:50|||||||||1
1652810100000|2022-05-17 17:55:00|||||||||4
1652810110000|2022-05-17 17:55:10|||||||||2
1652810120000|2022-05-17 17:55:20|||||||||49
1652810130000|2022-05-17 17:55:30|||||||||12
1652810140000|2022-05-17 17:55:40|||||||||1
1652810150000|2022-05-17 17:55:50|||||||||22
1652810160000|2022-05-17 17:56:00|||||||||4
1652810180000|2022-05-17 17:56:20|||||||||3
1652810190000|2022-05-17 17:56:30|||||||||4
1652810200000|2022-05-17 17:56:40|||||||||2
1652810210000|2022-05-17 17:56:50|||||||||23
1652810220000|2022-05-17 17:57:00|||||||||3
1652810230000|2022-05-17 17:57:10|||||||||5
1652810240000|2022-05-17 17:57:20|||||||||1
1652810250000|2022-05-17 17:57:30|||||||||4
1652810260000|2022-05-17 17:57:40|||||||||12
1652810270000|2022-05-17 17:57:50|||||||||3
1652810280000|2022-05-17 17:58:00|||||||||5
1652810300000|2022-05-17 17:58:20|||||||||1
1652810310000|2022-05-17 17:58:30|||||||||4
1652810320000|2022-05-17 17:58:40|||||||||6
1652810330000|2022-05-17 17:58:50|||||||||2
1652810340000|2022-05-17 17:59:00|||||||||6
1652810350000|2022-05-17 17:59:10|||||||||5
1652810360000|2022-05-17 17:59:20|||||||||1
1652810370000|2022-05-17 17:59:30|||||||||7
1652810380000|2022-05-17 17:59:40|||||||||10
1652810390000|2022-05-17 17:59:50|||||||||11
1652810400000|2022-05-17 18:00:00|27.28|27.12|27.28|27.12|27.28|27.12|27.24|27.08|157
1652810410000|2022-05-17 18:00:10|27.29|27.13|27.28|27.12|27.29|27.13|27.28|27.12|1
1652810420000|2022-05-17 18:00:20|27.29|27.13|27.29|27.13|27.29|27.13|27.28|27.12|1
1652810430000|2022-05-17 18:00:30|27.28|27.12|27.29|27.13|27.29|27.13|27.28|27.12|5
1652810450000|2022-05-17 18:00:50|||||||||2
1652810460000|2022-05-17 18:01:00|||||||||4
1652810470000|2022-05-17 18:01:10|27.28|27.12|27.29|27.13|27.29|27.13|27.28|27.12|19
1652810490000|2022-05-17 18:01:30|||||||||11
1652810500000|2022-05-17 18:01:40|||||||||2
1652810510000|2022-05-17 18:01:50|27.31|27.15|27.29|27.13|27.33|27.17|27.29|27.13|10
1652810520000|2022-05-17 18:02:00|27.31|27.15|27.29|27.13|27.31|27.15|27.29|27.13|27
1652810530000|2022-05-17 18:02:10|27.31|27.15|27.33|27.17|27.33|27.17|27.31|27.15|18
1652810550000|2022-05-17 18:02:30|||||||||14
1652810560000|2022-05-17 18:02:40|||||||||8
1652810570000|2022-05-17 18:02:50|||||||||3
1652810580000|2022-05-17 18:03:00|||||||||7
1652810590000|2022-05-17 18:03:10|||||||||3
1652810600000|2022-05-17 18:03:20|||||||||9
1652810610000|2022-05-17 18:03:30|27.31|27.15|27.33|27.17|27.33|27.17|27.31|27.15|74
1652810620000|2022-05-17 18:03:40|||||||||3
1652810630000|2022-05-17 18:03:50|||||||||1
1652810640000|2022-05-17 18:04:00|||||||||2
1652810650000|2022-05-17 18:04:10|||||||||1
1652810670000|2022-05-17 18:04:30|||||||||5
1652810680000|2022-05-17 18:04:40|||||||||1
1652810700000|2022-05-17 18:05:00|27.31|27.15|27.28|27.12|27.31|27.15|27.28|27.12|10
1652810710000|2022-05-17 18:05:10|||||||||2
1652810720000|2022-05-17 18:05:20|||||||||8
1652810730000|2022-05-17 18:05:30|||||||||19
1652810740000|2022-05-17 18:05:40|||||||||3
1652810750000|2022-05-17 18:05:50|||||||||3
1652810760000|2022-05-17 18:06:00|||||||||1
1652810770000|2022-05-17 18:06:10|27.29|27.13|27.28|27.12|27.29|27.13|27.28|27.12|1
1652810780000|2022-05-17 18:06:20|27.29|27.13|27.33|27.17|27.33|27.17|27.29|27.13|5
1652810790000|2022-05-17 18:06:30|||||||||5
1652810800000|2022-05-17 18:06:40|||||||||2
1652810810000|2022-05-17 18:06:50|||||||||5
1652810820000|2022-05-17 18:07:00|||||||||3
1652810830000|2022-05-17 18:07:10|||||||||1
1652810840000|2022-05-17 18:07:20|||||||||5
1652810850000|2022-05-17 18:07:30|||||||||4
1652810870000|2022-05-17 18:07:50|||||||||1
1652810880000|2022-05-17 18:08:00|27.29|27.13|27.28|27.12|27.29|27.13|27.28|27.12|15
1652810890000|2022-05-17 18:08:10|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|44
1652810900000|2022-05-17 18:08:20|||||||||24
1652810910000|2022-05-17 18:08:30|||||||||20
1652810920000|2022-05-17 18:08:40|||||||||18
1652810930000|2022-05-17 18:08:50|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|61
1652810940000|2022-05-17 18:09:00|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|34
1652810960000|2022-05-17 18:09:20|||||||||4
1652810970000|2022-05-17 18:09:30|||||||||11
1652810980000|2022-05-17 18:09:40|||||||||1
1652810990000|2022-05-17 18:09:50|||||||||3
1652811000000|2022-05-17 18:10:00|27.28|27.12|27.24|27.08|27.29|27.13|27.24|27.08|47
1652811010000|2022-05-17 18:10:10|27.26|27.1|27.29|27.13|27.29|27.13|27.26|27.1|1
1652811020000|2022-05-17 18:10:20|27.33|27.17|27.34|27.18|27.34|27.18|27.29|27.13|45
1652811030000|2022-05-17 18:10:30|27.33|27.17|27.33|27.17|27.34|27.18|27.33|27.17|8
1652811040000|2022-05-17 18:10:40|27.34|27.18|27.33|27.17|27.34|27.18|27.33|27.17|5
1652811050000|2022-05-17 18:10:50|27.34|27.18|27.31|27.15|27.34|27.18|27.29|27.13|13
1652811060000|2022-05-17 18:11:00|27.29|27.13|27.29|27.13|27.34|27.18|27.29|27.13|11
1652811070000|2022-05-17 18:11:10|||||||||1
1652811090000|2022-05-17 18:11:30|||||||||71
1652811100000|2022-05-17 18:11:40|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|54
1652811110000|2022-05-17 18:11:50|||||||||1
1652811120000|2022-05-17 18:12:00|27.29|27.13|27.34|27.18|27.34|27.18|27.29|27.13|36
1652811130000|2022-05-17 18:12:10|||||||||20
1652811150000|2022-05-17 18:12:30|||||||||4
1652811160000|2022-05-17 18:12:40|27.38|27.22|27.39|27.23|27.39|27.23|27.34|27.18|25
1652811170000|2022-05-17 18:12:50|27.38|27.22|27.39|27.23|27.39|27.23|27.38|27.22|5
1652811180000|2022-05-17 18:13:00|||||||||5
1652811190000|2022-05-17 18:13:10|27.43|27.27|27.44|27.28|27.44|27.28|27.43|27.27|7
1652811200000|2022-05-17 18:13:20|27.43|27.27|27.44|27.28|27.44|27.28|27.39|27.23|83
1652811210000|2022-05-17 18:13:30|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|47
1652811220000|2022-05-17 18:13:40|27.49|27.33|27.53|27.37|27.53|27.37|27.48|27.32|24
1652811230000|2022-05-17 18:13:50|27.51|27.35|27.48|27.32|27.53|27.37|27.48|27.32|66
1652811240000|2022-05-17 18:14:00|27.49|27.33|27.49|27.33|27.49|27.33|27.48|27.32|4
1652811250000|2022-05-17 18:14:10|27.48|27.32|27.48|27.32|27.49|27.33|27.48|27.32|9
1652811260000|2022-05-17 18:14:20|27.44|27.28|27.44|27.28|27.48|27.32|27.44|27.28|40
1652811270000|2022-05-17 18:14:30|27.43|27.27|27.48|27.32|27.48|27.32|27.43|27.27|76
1652811280000|2022-05-17 18:14:40|27.53|27.37|27.49|27.33|27.53|27.37|27.49|27.33|26
1652811290000|2022-05-17 18:14:50|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|1
1652811300000|2022-05-17 18:15:00|27.49|27.33|27.49|27.33|27.49|27.33|27.48|27.32|25
1652811310000|2022-05-17 18:15:10|27.51|27.35|27.53|27.37|27.53|27.37|27.49|27.33|64
1652811320000|2022-05-17 18:15:20|27.49|27.33|27.53|27.37|27.53|27.37|27.49|27.33|27
1652811330000|2022-05-17 18:15:30|||||||||15
1652811340000|2022-05-17 18:15:40|||||||||30
1652811350000|2022-05-17 18:15:50|27.51|27.35|27.53|27.37|27.53|27.37|27.51|27.35|33
1652811360000|2022-05-17 18:16:00|27.51|27.35|27.48|27.32|27.53|27.37|27.48|27.32|22
1652811370000|2022-05-17 18:16:10|||||||||5
1652811380000|2022-05-17 18:16:20|27.44|27.28|27.43|27.27|27.46|27.3|27.43|27.27|35
1652811390000|2022-05-17 18:16:30|27.44|27.28|27.43|27.27|27.48|27.32|27.43|27.27|13
1652811400000|2022-05-17 18:16:40|27.44|27.28|27.48|27.32|27.48|27.32|27.43|27.27|14
1652811410000|2022-05-17 18:16:50|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|32
1652811420000|2022-05-17 18:17:00|27.43|27.27|27.48|27.32|27.48|27.32|27.43|27.27|94
1652811430000|2022-05-17 18:17:10|27.51|27.35|27.53|27.37|27.53|27.37|27.48|27.32|23
1652811440000|2022-05-17 18:17:20|||||||||11
1652811450000|2022-05-17 18:17:30|||||||||8
1652811460000|2022-05-17 18:17:40|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|5
1652811470000|2022-05-17 18:17:50|27.51|27.35|27.53|27.37|27.53|27.37|27.48|27.32|26
1652811480000|2022-05-17 18:18:00|27.51|27.35|27.53|27.37|27.53|27.37|27.48|27.32|46
1652811490000|2022-05-17 18:18:10|||||||||32
1652811500000|2022-05-17 18:18:20|||||||||15
1652811510000|2022-05-17 18:18:30|27.51|27.35|27.48|27.32|27.53|27.37|27.48|27.32|16
1652811520000|2022-05-17 18:18:40|||||||||4
1652811530000|2022-05-17 18:18:50|||||||||1
1652811540000|2022-05-17 18:19:00|27.49|27.33|27.53|27.37|27.53|27.37|27.49|27.33|14
1652811550000|2022-05-17 18:19:10|||||||||7
1652811560000|2022-05-17 18:19:20|||||||||2
1652811570000|2022-05-17 18:19:30|||||||||37
1652811580000|2022-05-17 18:19:40|||||||||7
1652811590000|2022-05-17 18:19:50|||||||||3
1652811600000|2022-05-17 18:20:00|||||||||18
1652811610000|2022-05-17 18:20:10|27.58|27.42|27.63|27.47|27.63|27.47|27.56|27.4|35
1652811620000|2022-05-17 18:20:20|27.61|27.45|27.63|27.47|27.63|27.47|27.61|27.45|8
1652811630000|2022-05-17 18:20:30|27.66|27.5|27.68|27.52|27.68|27.52|27.63|27.47|33
1652811640000|2022-05-17 18:20:40|27.63|27.47|27.58|27.42|27.63|27.47|27.58|27.42|23
1652811650000|2022-05-17 18:20:50|||||||||9
1652811660000|2022-05-17 18:21:00|27.61|27.45|27.63|27.47|27.63|27.47|27.58|27.42|37
1652811670000|2022-05-17 18:21:10|27.68|27.52|27.68|27.52|27.68|27.52|27.68|27.52|17
1652811690000|2022-05-17 18:21:30|27.66|27.5|27.68|27.52|27.73|27.57|27.63|27.47|48
1652811700000|2022-05-17 18:21:40|27.71|27.55|27.73|27.57|27.73|27.57|27.68|27.52|32
1652811710000|2022-05-17 18:21:50|27.71|27.55|27.73|27.57|27.73|27.57|27.68|27.52|7
1652811720000|2022-05-17 18:22:00|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|21
1652811730000|2022-05-17 18:22:10|||||||||25
1652811750000|2022-05-17 18:22:30|||||||||7
1652811760000|2022-05-17 18:22:40|27.83|27.67|27.78|27.62|27.83|27.67|27.78|27.62|84
1652811770000|2022-05-17 18:22:50|||||||||48
1652811780000|2022-05-17 18:23:00|||||||||8
1652811790000|2022-05-17 18:23:10|27.73|27.57|27.78|27.62|27.78|27.62|27.73|27.57|15
1652811800000|2022-05-17 18:23:20|27.76|27.6|27.73|27.57|27.78|27.62|27.73|27.57|12
1652811810000|2022-05-17 18:23:30|||||||||7
1652811820000|2022-05-17 18:23:40|||||||||4
1652811830000|2022-05-17 18:23:50|27.71|27.55|27.68|27.52|27.73|27.57|27.68|27.52|66
1652811840000|2022-05-17 18:24:00|27.71|27.55|27.68|27.52|27.71|27.55|27.68|27.52|27
1652811850000|2022-05-17 18:24:10|||||||||21
1652811860000|2022-05-17 18:24:20|27.63|27.47|27.68|27.52|27.68|27.52|27.63|27.47|20
1652811870000|2022-05-17 18:24:30|27.66|27.5|27.63|27.47|27.66|27.5|27.63|27.47|5
1652811880000|2022-05-17 18:24:40|27.59|27.43|27.61|27.45|27.63|27.47|27.59|27.43|36
1652811890000|2022-05-17 18:24:50|27.59|27.43|27.59|27.43|27.63|27.47|27.59|27.43|22
1652811900000|2022-05-17 18:25:00|27.63|27.47|27.59|27.43|27.63|27.47|27.59|27.43|27
1652811910000|2022-05-17 18:25:10|||||||||3
1652811920000|2022-05-17 18:25:20|27.61|27.45|27.63|27.47|27.63|27.47|27.59|27.43|31
1652811930000|2022-05-17 18:25:30|27.64|27.48|27.64|27.48|27.64|27.48|27.64|27.48|6
1652811940000|2022-05-17 18:25:40|27.63|27.47|27.63|27.47|27.64|27.48|27.61|27.45|1
1652811950000|2022-05-17 18:25:50|||||||||1
1652811960000|2022-05-17 18:26:00|27.64|27.48|27.64|27.48|27.64|27.48|27.63|27.47|3
1652811970000|2022-05-17 18:26:10|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|3
1652811980000|2022-05-17 18:26:20|27.61|27.45|27.59|27.43|27.63|27.47|27.59|27.43|17
1652811990000|2022-05-17 18:26:30|27.61|27.45|27.59|27.43|27.63|27.47|27.59|27.43|3
1652812000000|2022-05-17 18:26:40|||||||||4
1652812010000|2022-05-17 18:26:50|27.56|27.4|27.54|27.38|27.59|27.43|27.54|27.38|13
1652812020000|2022-05-17 18:27:00|27.49|27.33|27.49|27.33|27.51|27.35|27.49|27.33|8
1652812030000|2022-05-17 18:27:10|||||||||12
1652812040000|2022-05-17 18:27:20|27.44|27.28|27.49|27.33|27.49|27.33|27.44|27.28|39
1652812050000|2022-05-17 18:27:30|||||||||2
1652812060000|2022-05-17 18:27:40|||||||||42
1652812070000|2022-05-17 18:27:50|27.51|27.35|27.49|27.33|27.51|27.35|27.49|27.33|10
1652812080000|2022-05-17 18:28:00|||||||||15
1652812090000|2022-05-17 18:28:10|27.51|27.35|27.49|27.33|27.51|27.35|27.49|27.33|30
1652812100000|2022-05-17 18:28:20|||||||||5
1652812110000|2022-05-17 18:28:30|||||||||5
1652812120000|2022-05-17 18:28:40|||||||||4
1652812130000|2022-05-17 18:28:50|27.53|27.37|27.54|27.38|27.54|27.38|27.53|27.37|19
1652812140000|2022-05-17 18:29:00|||||||||3
1652812150000|2022-05-17 18:29:10|27.58|27.42|27.58|27.42|27.59|27.43|27.54|27.38|7
1652812160000|2022-05-17 18:29:20|27.59|27.43|27.58|27.42|27.59|27.43|27.56|27.4|17
1652812170000|2022-05-17 18:29:30|27.59|27.43|27.54|27.38|27.59|27.43|27.54|27.38|13
1652812180000|2022-05-17 18:29:40|||||||||4
1652812190000|2022-05-17 18:29:50|27.56|27.4|27.58|27.42|27.58|27.42|27.54|27.38|9
1652812200000|2022-05-17 18:30:00|27.59|27.43|27.59|27.43|27.63|27.47|27.58|27.42|13
1652812210000|2022-05-17 18:30:10|27.58|27.42|27.58|27.42|27.59|27.43|27.54|27.38|44
1652812220000|2022-05-17 18:30:20|27.54|27.38|27.56|27.4|27.58|27.42|27.54|27.38|20
1652812230000|2022-05-17 18:30:30|27.58|27.42|27.54|27.38|27.58|27.42|27.54|27.38|23
1652812240000|2022-05-17 18:30:40|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|1
1652812250000|2022-05-17 18:30:50|||||||||15
1652812260000|2022-05-17 18:31:00|27.56|27.4|27.59|27.43|27.59|27.43|27.56|27.4|19
1652812270000|2022-05-17 18:31:10|27.58|27.42|27.59|27.43|27.59|27.43|27.58|27.42|13
1652812280000|2022-05-17 18:31:20|27.58|27.42|27.54|27.38|27.58|27.42|27.54|27.38|6
1652812290000|2022-05-17 18:31:30|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|26
1652812300000|2022-05-17 18:31:40|27.51|27.35|27.54|27.38|27.54|27.38|27.49|27.33|10
1652812310000|2022-05-17 18:31:50|27.53|27.37|27.54|27.38|27.54|27.38|27.51|27.35|3
1652812320000|2022-05-17 18:32:00|27.56|27.4|27.54|27.38|27.58|27.42|27.54|27.38|24
1652812330000|2022-05-17 18:32:10|||||||||2
1652812340000|2022-05-17 18:32:20|||||||||5
1652812350000|2022-05-17 18:32:30|27.58|27.42|27.58|27.42|27.58|27.42|27.56|27.4|87
1652812360000|2022-05-17 18:32:40|27.59|27.43|27.59|27.43|27.59|27.43|27.58|27.42|4
1652812370000|2022-05-17 18:32:50|27.58|27.42|27.58|27.42|27.59|27.43|27.58|27.42|8
1652812380000|2022-05-17 18:33:00|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|37
1652812390000|2022-05-17 18:33:10|27.58|27.42|27.59|27.43|27.59|27.43|27.58|27.42|15
1652812400000|2022-05-17 18:33:20|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|0
1652812410000|2022-05-17 18:33:30|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|20
1652812430000|2022-05-17 18:33:50|27.58|27.42|27.54|27.38|27.58|27.42|27.54|27.38|40
1652812440000|2022-05-17 18:34:00|27.56|27.4|27.54|27.38|27.58|27.42|27.54|27.38|15
1652812450000|2022-05-17 18:34:10|||||||||7
1652812460000|2022-05-17 18:34:20|27.56|27.4|27.56|27.4|27.58|27.42|27.54|27.38|25
1652812470000|2022-05-17 18:34:30|27.58|27.42|27.59|27.43|27.59|27.43|27.58|27.42|6
1652812480000|2022-05-17 18:34:40|||||||||16
1652812490000|2022-05-17 18:34:50|27.58|27.42|27.59|27.43|27.59|27.43|27.58|27.42|2
1652812500000|2022-05-17 18:35:00|27.61|27.45|27.63|27.47|27.63|27.47|27.59|27.43|65
1652812510000|2022-05-17 18:35:10|27.64|27.48|27.68|27.52|27.68|27.52|27.64|27.48|45
1652812520000|2022-05-17 18:35:20|27.66|27.5|27.63|27.47|27.66|27.5|27.63|27.47|13
1652812530000|2022-05-17 18:35:30|27.61|27.45|27.59|27.43|27.63|27.47|27.59|27.43|19
1652812540000|2022-05-17 18:35:40|27.61|27.45|27.63|27.47|27.63|27.47|27.59|27.43|8
1652812550000|2022-05-17 18:35:50|27.59|27.43|27.61|27.45|27.63|27.47|27.59|27.43|12
1652812560000|2022-05-17 18:36:00|27.63|27.47|27.54|27.38|27.63|27.47|27.54|27.38|47
1652812570000|2022-05-17 18:36:10|||||||||2
1652812580000|2022-05-17 18:36:20|||||||||3
1652812590000|2022-05-17 18:36:30|||||||||5
1652812600000|2022-05-17 18:36:40|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|39
1652812610000|2022-05-17 18:36:50|27.46|27.3|27.49|27.33|27.49|27.33|27.46|27.3|8
1652812620000|2022-05-17 18:37:00|27.44|27.28|27.49|27.33|27.49|27.33|27.44|27.28|28
1652812630000|2022-05-17 18:37:10|27.46|27.3|27.49|27.33|27.49|27.33|27.44|27.28|19
1652812640000|2022-05-17 18:37:20|27.46|27.3|27.44|27.28|27.49|27.33|27.44|27.28|10
1652812650000|2022-05-17 18:37:30|||||||||10
1652812660000|2022-05-17 18:37:40|||||||||16
1652812670000|2022-05-17 18:37:50|||||||||4
1652812680000|2022-05-17 18:38:00|27.49|27.33|27.49|27.33|27.49|27.33|27.46|27.3|62
1652812690000|2022-05-17 18:38:10|27.54|27.38|27.49|27.33|27.54|27.38|27.49|27.33|32
1652812700000|2022-05-17 18:38:20|27.51|27.35|27.54|27.38|27.54|27.38|27.51|27.35|17
1652812710000|2022-05-17 18:38:30|27.51|27.35|27.54|27.38|27.54|27.38|27.49|27.33|53
1652812720000|2022-05-17 18:38:40|||||||||8
1652812730000|2022-05-17 18:38:50|||||||||9
1652812740000|2022-05-17 18:39:00|27.59|27.43|27.54|27.38|27.59|27.43|27.54|27.38|65
1652812750000|2022-05-17 18:39:10|27.56|27.4|27.56|27.4|27.56|27.4|27.54|27.38|33
1652812760000|2022-05-17 18:39:20|27.58|27.42|27.54|27.38|27.59|27.43|27.54|27.38|24
1652812770000|2022-05-17 18:39:30|||||||||4
1652812780000|2022-05-17 18:39:40|27.51|27.35|27.49|27.33|27.51|27.35|27.49|27.33|40
1652812790000|2022-05-17 18:39:50|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|16
1652812800000|2022-05-17 18:40:00|27.49|27.33|27.39|27.23|27.49|27.33|27.39|27.23|45
1652812810000|2022-05-17 18:40:10|27.34|27.18|27.36|27.2|27.39|27.23|27.34|27.18|46
1652812820000|2022-05-17 18:40:20|27.34|27.18|27.39|27.23|27.39|27.23|27.34|27.18|15
1652812830000|2022-05-17 18:40:30|27.44|27.28|27.39|27.23|27.44|27.28|27.39|27.23|57
1652812840000|2022-05-17 18:40:40|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|18
1652812850000|2022-05-17 18:40:50|||||||||51
1652812860000|2022-05-17 18:41:00|||||||||18
1652812870000|2022-05-17 18:41:10|27.49|27.33|27.49|27.33|27.49|27.33|27.44|27.28|100
1652812880000|2022-05-17 18:41:20|27.46|27.3|27.49|27.33|27.49|27.33|27.46|27.3|38
1652812890000|2022-05-17 18:41:30|27.46|27.3|27.49|27.33|27.49|27.33|27.44|27.28|33
1652812900000|2022-05-17 18:41:40|27.44|27.28|27.44|27.28|27.49|27.33|27.44|27.28|8
1652812910000|2022-05-17 18:41:50|27.49|27.33|27.44|27.28|27.49|27.33|27.44|27.28|4
1652812920000|2022-05-17 18:42:00|||||||||6
1652812930000|2022-05-17 18:42:10|||||||||4
1652812940000|2022-05-17 18:42:20|||||||||5
1652812950000|2022-05-17 18:42:30|||||||||8
1652812960000|2022-05-17 18:42:40|||||||||5
1652812970000|2022-05-17 18:42:50|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|2
1652812980000|2022-05-17 18:43:00|||||||||8
1652812990000|2022-05-17 18:43:10|||||||||4
1652813000000|2022-05-17 18:43:20|||||||||6
1652813010000|2022-05-17 18:43:30|||||||||15
1652813020000|2022-05-17 18:43:40|||||||||5
1652813030000|2022-05-17 18:43:50|||||||||1
1652813040000|2022-05-17 18:44:00|||||||||9
1652813050000|2022-05-17 18:44:10|||||||||7
1652813060000|2022-05-17 18:44:20|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|17
1652813070000|2022-05-17 18:44:30|27.39|27.23|27.39|27.23|27.39|27.23|27.36|27.2|11
1652813080000|2022-05-17 18:44:40|||||||||4
1652813090000|2022-05-17 18:44:50|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|12
1652813100000|2022-05-17 18:45:00|||||||||4
1652813110000|2022-05-17 18:45:10|27.36|27.2|27.39|27.23|27.39|27.23|27.36|27.2|18
1652813120000|2022-05-17 18:45:20|||||||||2
1652813130000|2022-05-17 18:45:30|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|8
1652813140000|2022-05-17 18:45:40|27.39|27.23|27.34|27.18|27.39|27.23|27.34|27.18|4
1652813150000|2022-05-17 18:45:50|27.39|27.23|27.34|27.18|27.39|27.23|27.34|27.18|15
1652813160000|2022-05-17 18:46:00|27.36|27.2|27.34|27.18|27.39|27.23|27.34|27.18|21
1652813170000|2022-05-17 18:46:10|27.39|27.23|27.34|27.18|27.39|27.23|27.34|27.18|24
1652813180000|2022-05-17 18:46:20|||||||||2
1652813190000|2022-05-17 18:46:30|||||||||5
1652813200000|2022-05-17 18:46:40|||||||||2
1652813210000|2022-05-17 18:46:50|||||||||3
1652813220000|2022-05-17 18:47:00|||||||||26
1652813230000|2022-05-17 18:47:10|27.29|27.13|27.29|27.13|27.34|27.18|27.29|27.13|23
1652813240000|2022-05-17 18:47:20|||||||||11
1652813250000|2022-05-17 18:47:30|||||||||2
1652813260000|2022-05-17 18:47:40|||||||||29
1652813270000|2022-05-17 18:47:50|||||||||36
1652813280000|2022-05-17 18:48:00|||||||||5
1652813290000|2022-05-17 18:48:10|||||||||7
1652813300000|2022-05-17 18:48:20|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|12
1652813310000|2022-05-17 18:48:30|||||||||5
1652813320000|2022-05-17 18:48:40|||||||||2
1652813330000|2022-05-17 18:48:50|||||||||19
1652813340000|2022-05-17 18:49:00|||||||||6
1652813350000|2022-05-17 18:49:10|||||||||6
1652813360000|2022-05-17 18:49:20|||||||||8
1652813370000|2022-05-17 18:49:30|27.21|27.05|27.19|27.03|27.24|27.08|27.19|27.03|40
1652813380000|2022-05-17 18:49:40|||||||||126
1652813390000|2022-05-17 18:49:50|||||||||3
1652813400000|2022-05-17 18:50:00|||||||||3
1652813410000|2022-05-17 18:50:10|||||||||6
1652813420000|2022-05-17 18:50:20|||||||||4
1652813430000|2022-05-17 18:50:30|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|26
1652813440000|2022-05-17 18:50:40|||||||||1
1652813450000|2022-05-17 18:50:50|||||||||10
1652813460000|2022-05-17 18:51:00|||||||||10
1652813470000|2022-05-17 18:51:10|27.19|27.03|27.19|27.03|27.21|27.05|27.19|27.03|11
1652813480000|2022-05-17 18:51:20|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|7
1652813490000|2022-05-17 18:51:30|||||||||2
1652813500000|2022-05-17 18:51:40|||||||||2
1652813520000|2022-05-17 18:52:00|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|27
1652813530000|2022-05-17 18:52:10|27.21|27.05|27.19|27.03|27.24|27.08|27.19|27.03|22
1652813540000|2022-05-17 18:52:20|||||||||2
1652813550000|2022-05-17 18:52:30|||||||||2
1652813570000|2022-05-17 18:52:50|||||||||1
1652813580000|2022-05-17 18:53:00|||||||||7
1652813590000|2022-05-17 18:53:10|||||||||16
1652813600000|2022-05-17 18:53:20|||||||||4
1652813610000|2022-05-17 18:53:30|||||||||3
1652813620000|2022-05-17 18:53:40|||||||||1
1652813630000|2022-05-17 18:53:50|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|66
1652813640000|2022-05-17 18:54:00|||||||||5
1652813650000|2022-05-17 18:54:10|||||||||4
1652813670000|2022-05-17 18:54:30|||||||||4
1652813680000|2022-05-17 18:54:40|||||||||3
1652813690000|2022-05-17 18:54:50|27.29|27.13|27.26|27.1|27.29|27.13|27.26|27.1|43
1652813700000|2022-05-17 18:55:00|27.24|27.08|27.29|27.13|27.29|27.13|27.24|27.08|49
1652813710000|2022-05-17 18:55:10|||||||||3
1652813720000|2022-05-17 18:55:20|27.31|27.15|27.31|27.15|27.31|27.15|27.29|27.13|9
1652813730000|2022-05-17 18:55:30|27.34|27.18|27.29|27.13|27.34|27.18|27.29|27.13|35
1652813740000|2022-05-17 18:55:40|27.31|27.15|27.29|27.13|27.34|27.18|27.29|27.13|5
1652813750000|2022-05-17 18:55:50|27.34|27.18|27.29|27.13|27.34|27.18|27.29|27.13|5
1652813760000|2022-05-17 18:56:00|27.31|27.15|27.29|27.13|27.31|27.15|27.29|27.13|12
1652813770000|2022-05-17 18:56:10|27.31|27.15|27.29|27.13|27.31|27.15|27.29|27.13|10
1652813780000|2022-05-17 18:56:20|27.24|27.08|27.29|27.13|27.29|27.13|27.24|27.08|112
1652813790000|2022-05-17 18:56:30|27.24|27.08|27.24|27.08|27.29|27.13|27.24|27.08|10
1652813800000|2022-05-17 18:56:40|||||||||4
1652813820000|2022-05-17 18:57:00|||||||||5
1652813830000|2022-05-17 18:57:10|||||||||2
1652813840000|2022-05-17 18:57:20|||||||||2
1652813850000|2022-05-17 18:57:30|||||||||44
1652813860000|2022-05-17 18:57:40|27.29|27.13|27.24|27.08|27.29|27.13|27.24|27.08|28
1652813880000|2022-05-17 18:58:00|27.26|27.1|27.24|27.08|27.29|27.13|27.24|27.08|17
1652813890000|2022-05-17 18:58:10|||||||||2
1652813900000|2022-05-17 18:58:20|||||||||3
1652813910000|2022-05-17 18:58:30|||||||||6
1652813920000|2022-05-17 18:58:40|27.29|27.13|27.29|27.13|27.29|27.13|27.26|27.1|9
1652813930000|2022-05-17 18:58:50|27.24|27.08|27.26|27.1|27.29|27.13|27.24|27.08|32
1652813940000|2022-05-17 18:59:00|27.29|27.13|27.26|27.1|27.29|27.13|27.26|27.1|20
1652813950000|2022-05-17 18:59:10|27.24|27.08|27.24|27.08|27.29|27.13|27.24|27.08|19
1652813960000|2022-05-17 18:59:20|27.26|27.1|27.26|27.1|27.29|27.13|27.24|27.08|3
1652813970000|2022-05-17 18:59:30|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|5
1652813980000|2022-05-17 18:59:40|27.26|27.1|27.29|27.13|27.29|27.13|27.24|27.08|23
1652813990000|2022-05-17 18:59:50|||||||||4
1652814000000|2022-05-17 19:00:00|||||||||8
1652814010000|2022-05-17 19:00:10|||||||||11
1652814020000|2022-05-17 19:00:20|27.24|27.08|27.29|27.13|27.29|27.13|27.24|27.08|49
1652814030000|2022-05-17 19:00:30|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|15
1652814040000|2022-05-17 19:00:40|27.26|27.1|27.29|27.13|27.29|27.13|27.26|27.1|8
1652814050000|2022-05-17 19:00:50|||||||||1
1652814060000|2022-05-17 19:01:00|||||||||41
1652814070000|2022-05-17 19:01:10|||||||||13
1652814080000|2022-05-17 19:01:20|||||||||2
1652814090000|2022-05-17 19:01:30|||||||||9
1652814100000|2022-05-17 19:01:40|||||||||9
1652814110000|2022-05-17 19:01:50|27.26|27.1|27.24|27.08|27.26|27.1|27.24|27.08|62
1652814120000|2022-05-17 19:02:00|27.29|27.13|27.24|27.08|27.29|27.13|27.24|27.08|41
1652814130000|2022-05-17 19:02:10|27.26|27.1|27.24|27.08|27.26|27.1|27.24|27.08|39
1652814140000|2022-05-17 19:02:20|||||||||27
1652814150000|2022-05-17 19:02:30|||||||||4
1652814160000|2022-05-17 19:02:40|||||||||28
1652814180000|2022-05-17 19:03:00|27.26|27.1|27.24|27.08|27.29|27.13|27.24|27.08|17
1652814190000|2022-05-17 19:03:10|27.26|27.1|27.29|27.13|27.29|27.13|27.26|27.1|4
1652814200000|2022-05-17 19:03:20|||||||||1
1652814210000|2022-05-17 19:03:30|||||||||4
1652814220000|2022-05-17 19:03:40|||||||||3
1652814230000|2022-05-17 19:03:50|||||||||1
1652814240000|2022-05-17 19:04:00|||||||||5
1652814250000|2022-05-17 19:04:10|||||||||1
1652814260000|2022-05-17 19:04:20|||||||||74
1652814270000|2022-05-17 19:04:30|||||||||4
1652814280000|2022-05-17 19:04:40|||||||||2
1652814290000|2022-05-17 19:04:50|||||||||2
1652814300000|2022-05-17 19:05:00|||||||||29
1652814310000|2022-05-17 19:05:10|27.31|27.15|27.29|27.13|27.31|27.15|27.29|27.13|29
1652814320000|2022-05-17 19:05:20|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|3
1652814330000|2022-05-17 19:05:30|||||||||8
1652814340000|2022-05-17 19:05:40|27.29|27.13|27.34|27.18|27.34|27.18|27.29|27.13|22
1652814350000|2022-05-17 19:05:50|27.29|27.13|27.31|27.15|27.31|27.15|27.29|27.13|17
1652814360000|2022-05-17 19:06:00|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|5
1652814370000|2022-05-17 19:06:10|||||||||7
1652814380000|2022-05-17 19:06:20|||||||||4
1652814390000|2022-05-17 19:06:30|||||||||7
1652814400000|2022-05-17 19:06:40|||||||||10
1652814410000|2022-05-17 19:06:50|27.24|27.08|27.29|27.13|27.29|27.13|27.24|27.08|14
1652814420000|2022-05-17 19:07:00|||||||||12
1652814430000|2022-05-17 19:07:10|||||||||8
1652814440000|2022-05-17 19:07:20|27.34|27.18|27.29|27.13|27.34|27.18|27.29|27.13|50
1652814450000|2022-05-17 19:07:30|27.34|27.18|27.34|27.18|27.34|27.18|27.29|27.13|21
1652814460000|2022-05-17 19:07:40|27.29|27.13|27.31|27.15|27.31|27.15|27.29|27.13|13
1652814470000|2022-05-17 19:07:50|27.29|27.13|27.31|27.15|27.34|27.18|27.29|27.13|60
1652814480000|2022-05-17 19:08:00|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|8
1652814490000|2022-05-17 19:08:10|||||||||6
1652814500000|2022-05-17 19:08:20|||||||||1
1652814510000|2022-05-17 19:08:30|||||||||44
1652814520000|2022-05-17 19:08:40|||||||||7
1652814530000|2022-05-17 19:08:50|27.31|27.15|27.29|27.13|27.31|27.15|27.29|27.13|14
1652814540000|2022-05-17 19:09:00|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|8
1652814550000|2022-05-17 19:09:10|27.39|27.23|27.34|27.18|27.39|27.23|27.34|27.18|23
1652814560000|2022-05-17 19:09:20|27.36|27.2|27.34|27.18|27.39|27.23|27.34|27.18|20
1652814570000|2022-05-17 19:09:30|||||||||7
1652814580000|2022-05-17 19:09:40|27.29|27.13|27.31|27.15|27.31|27.15|27.29|27.13|90
1652814590000|2022-05-17 19:09:50|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|2
1652814600000|2022-05-17 19:10:00|||||||||6
1652814610000|2022-05-17 19:10:10|||||||||3
1652814620000|2022-05-17 19:10:20|||||||||7
1652814630000|2022-05-17 19:10:30|27.36|27.2|27.39|27.23|27.39|27.23|27.36|27.2|31
1652814640000|2022-05-17 19:10:40|||||||||1
1652814650000|2022-05-17 19:10:50|||||||||2
1652814660000|2022-05-17 19:11:00|||||||||6
1652814670000|2022-05-17 19:11:10|27.34|27.18|27.34|27.18|27.39|27.23|27.34|27.18|65
1652814680000|2022-05-17 19:11:20|27.36|27.2|27.39|27.23|27.39|27.23|27.36|27.2|28
1652814690000|2022-05-17 19:11:30|||||||||10
1652814700000|2022-05-17 19:11:40|||||||||1
1652814710000|2022-05-17 19:11:50|27.36|27.2|27.39|27.23|27.39|27.23|27.34|27.18|13
1652814720000|2022-05-17 19:12:00|27.36|27.2|27.39|27.23|27.39|27.23|27.36|27.2|7
1652814730000|2022-05-17 19:12:10|27.34|27.18|27.34|27.18|27.39|27.23|27.34|27.18|6
1652814740000|2022-05-17 19:12:20|||||||||8
1652814750000|2022-05-17 19:12:30|27.36|27.2|27.36|27.2|27.39|27.23|27.34|27.18|16
1652814760000|2022-05-17 19:12:40|27.34|27.18|27.34|27.18|27.36|27.2|27.34|27.18|3
1652814770000|2022-05-17 19:12:50|27.36|27.2|27.39|27.23|27.39|27.23|27.36|27.2|7
1652814780000|2022-05-17 19:13:00|||||||||6
1652814790000|2022-05-17 19:13:10|||||||||1
1652814800000|2022-05-17 19:13:20|||||||||2
1652814810000|2022-05-17 19:13:30|27.34|27.18|27.39|27.23|27.39|27.23|27.34|27.18|50
1652814820000|2022-05-17 19:13:40|27.36|27.2|27.39|27.23|27.39|27.23|27.36|27.2|10
1652814830000|2022-05-17 19:13:50|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|5
1652814840000|2022-05-17 19:14:00|27.36|27.2|27.34|27.18|27.36|27.2|27.34|27.18|19
1652814850000|2022-05-17 19:14:10|27.36|27.2|27.39|27.23|27.39|27.23|27.34|27.18|8
1652814860000|2022-05-17 19:14:20|||||||||3
1652814870000|2022-05-17 19:14:30|27.36|27.2|27.39|27.23|27.39|27.23|27.36|27.2|7
1652814880000|2022-05-17 19:14:40|||||||||3
1652814890000|2022-05-17 19:14:50|||||||||3
1652814900000|2022-05-17 19:15:00|27.36|27.2|27.39|27.23|27.39|27.23|27.36|27.2|37
1652814910000|2022-05-17 19:15:10|||||||||1
1652814920000|2022-05-17 19:15:20|27.36|27.2|27.39|27.23|27.39|27.23|27.36|27.2|6
1652814930000|2022-05-17 19:15:30|27.36|27.2|27.34|27.18|27.36|27.2|27.34|27.18|10
1652814940000|2022-05-17 19:15:40|||||||||3
1652814950000|2022-05-17 19:15:50|||||||||3
1652814960000|2022-05-17 19:16:00|27.39|27.23|27.39|27.23|27.39|27.23|27.36|27.2|10
1652814970000|2022-05-17 19:16:10|||||||||2
1652814980000|2022-05-17 19:16:20|27.43|27.27|27.43|27.27|27.43|27.27|27.41|27.25|73
1652814990000|2022-05-17 19:16:30|27.44|27.28|27.39|27.23|27.44|27.28|27.39|27.23|37
1652815000000|2022-05-17 19:16:40|||||||||7
1652815010000|2022-05-17 19:16:50|27.43|27.27|27.43|27.27|27.43|27.27|27.39|27.23|136
1652815020000|2022-05-17 19:17:00|27.41|27.25|27.39|27.23|27.43|27.27|27.39|27.23|24
1652815030000|2022-05-17 19:17:10|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|7
1652815040000|2022-05-17 19:17:20|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|2
1652815050000|2022-05-17 19:17:30|||||||||9
1652815060000|2022-05-17 19:17:40|27.43|27.27|27.39|27.23|27.43|27.27|27.39|27.23|22
1652815070000|2022-05-17 19:17:50|27.43|27.27|27.39|27.23|27.43|27.27|27.39|27.23|34
1652815080000|2022-05-17 19:18:00|||||||||7
1652815090000|2022-05-17 19:18:10|||||||||4
1652815100000|2022-05-17 19:18:20|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|23
1652815110000|2022-05-17 19:18:30|||||||||2
1652815120000|2022-05-17 19:18:40|27.36|27.2|27.39|27.23|27.39|27.23|27.36|27.2|55
1652815130000|2022-05-17 19:18:50|||||||||2
1652815140000|2022-05-17 19:19:00|||||||||17
1652815150000|2022-05-17 19:19:10|||||||||2
1652815160000|2022-05-17 19:19:20|||||||||2
1652815170000|2022-05-17 19:19:30|||||||||6
1652815180000|2022-05-17 19:19:40|||||||||3
1652815190000|2022-05-17 19:19:50|||||||||5
1652815200000|2022-05-17 19:20:00|||||||||6
1652815210000|2022-05-17 19:20:10|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|23
1652815220000|2022-05-17 19:20:20|||||||||17
1652815230000|2022-05-17 19:20:30|27.39|27.23|27.39|27.23|27.39|27.23|27.36|27.2|24
1652815250000|2022-05-17 19:20:50|||||||||2
1652815260000|2022-05-17 19:21:00|27.34|27.18|27.39|27.23|27.39|27.23|27.34|27.18|24
1652815270000|2022-05-17 19:21:10|||||||||7
1652815290000|2022-05-17 19:21:30|||||||||7
1652815300000|2022-05-17 19:21:40|||||||||11
1652815310000|2022-05-17 19:21:50|||||||||3
1652815320000|2022-05-17 19:22:00|||||||||10
1652815330000|2022-05-17 19:22:10|||||||||2
1652815340000|2022-05-17 19:22:20|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|17
1652815350000|2022-05-17 19:22:30|||||||||6
1652815360000|2022-05-17 19:22:40|||||||||1
1652815370000|2022-05-17 19:22:50|||||||||5
1652815380000|2022-05-17 19:23:00|||||||||28
1652815390000|2022-05-17 19:23:10|||||||||2
1652815410000|2022-05-17 19:23:30|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|28
1652815420000|2022-05-17 19:23:40|||||||||6
1652815430000|2022-05-17 19:23:50|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|9
1652815440000|2022-05-17 19:24:00|27.49|27.33|27.44|27.28|27.49|27.33|27.44|27.28|20
1652815450000|2022-05-17 19:24:10|27.46|27.3|27.44|27.28|27.46|27.3|27.44|27.28|10
1652815460000|2022-05-17 19:24:20|||||||||4
1652815470000|2022-05-17 19:24:30|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|9
1652815480000|2022-05-17 19:24:40|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|18
1652815490000|2022-05-17 19:24:50|||||||||2
1652815500000|2022-05-17 19:25:00|||||||||2
1652815510000|2022-05-17 19:25:10|||||||||7
1652815520000|2022-05-17 19:25:20|27.39|27.23|27.44|27.28|27.44|27.28|27.39|27.23|45
1652815530000|2022-05-17 19:25:30|||||||||2
1652815540000|2022-05-17 19:25:40|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|12
1652815560000|2022-05-17 19:26:00|||||||||13
1652815570000|2022-05-17 19:26:10|||||||||2
1652815580000|2022-05-17 19:26:20|27.44|27.28|27.44|27.28|27.44|27.28|27.39|27.23|18
1652815590000|2022-05-17 19:26:30|||||||||9
1652815600000|2022-05-17 19:26:40|||||||||4
1652815610000|2022-05-17 19:26:50|||||||||2
1652815620000|2022-05-17 19:27:00|||||||||1
1652815630000|2022-05-17 19:27:10|27.39|27.23|27.41|27.25|27.41|27.25|27.39|27.23|73
1652815640000|2022-05-17 19:27:20|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|1
1652815650000|2022-05-17 19:27:30|||||||||2
1652815660000|2022-05-17 19:27:40|||||||||3
1652815670000|2022-05-17 19:27:50|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|83
1652815680000|2022-05-17 19:28:00|||||||||2
1652815690000|2022-05-17 19:28:10|||||||||3
1652815700000|2022-05-17 19:28:20|||||||||4
1652815710000|2022-05-17 19:28:30|27.41|27.25|27.39|27.23|27.44|27.28|27.39|27.23|37
1652815720000|2022-05-17 19:28:40|||||||||12
1652815730000|2022-05-17 19:28:50|||||||||2
1652815740000|2022-05-17 19:29:00|27.41|27.25|27.39|27.23|27.41|27.25|27.39|27.23|5
1652815750000|2022-05-17 19:29:10|||||||||4
1652815760000|2022-05-17 19:29:20|||||||||1
1652815770000|2022-05-17 19:29:30|||||||||12
1652815780000|2022-05-17 19:29:40|||||||||2
1652815790000|2022-05-17 19:29:50|||||||||4
1652815800000|2022-05-17 19:30:00|||||||||13
1652815810000|2022-05-17 19:30:10|||||||||6
1652815820000|2022-05-17 19:30:20|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|39
1652815840000|2022-05-17 19:30:40|||||||||1
1652815850000|2022-05-17 19:30:50|||||||||1
1652815860000|2022-05-17 19:31:00|||||||||15
1652815870000|2022-05-17 19:31:10|27.41|27.25|27.39|27.23|27.44|27.28|27.39|27.23|110
1652815880000|2022-05-17 19:31:20|27.44|27.28|27.39|27.23|27.44|27.28|27.39|27.23|4
1652815890000|2022-05-17 19:31:30|||||||||5
1652815900000|2022-05-17 19:31:40|||||||||13
1652815910000|2022-05-17 19:31:50|27.41|27.25|27.39|27.23|27.41|27.25|27.39|27.23|21
1652815920000|2022-05-17 19:32:00|||||||||61
1652815930000|2022-05-17 19:32:10|27.44|27.28|27.44|27.28|27.44|27.28|27.39|27.23|31
1652815940000|2022-05-17 19:32:20|||||||||3
1652815950000|2022-05-17 19:32:30|||||||||1
1652815960000|2022-05-17 19:32:40|||||||||36
1652815970000|2022-05-17 19:32:50|||||||||3
1652815990000|2022-05-17 19:33:10|||||||||16
1652816000000|2022-05-17 19:33:20|||||||||3
1652816010000|2022-05-17 19:33:30|27.39|27.23|27.39|27.23|27.44|27.28|27.39|27.23|27
1652816020000|2022-05-17 19:33:40|||||||||7
1652816030000|2022-05-17 19:33:50|||||||||7
1652816040000|2022-05-17 19:34:00|||||||||1
1652816050000|2022-05-17 19:34:10|||||||||12
1652816060000|2022-05-17 19:34:20|27.44|27.28|27.41|27.25|27.44|27.28|27.39|27.23|44
1652816070000|2022-05-17 19:34:30|27.39|27.23|27.44|27.28|27.44|27.28|27.39|27.23|7
1652816080000|2022-05-17 19:34:40|||||||||5
1652816090000|2022-05-17 19:34:50|||||||||1
1652816100000|2022-05-17 19:35:00|||||||||9
1652816110000|2022-05-17 19:35:10|||||||||5
1652816120000|2022-05-17 19:35:20|||||||||2
1652816140000|2022-05-17 19:35:40|||||||||5
1652816150000|2022-05-17 19:35:50|||||||||5
1652816160000|2022-05-17 19:36:00|27.49|27.33|27.44|27.28|27.49|27.33|27.44|27.28|165
1652816170000|2022-05-17 19:36:10|||||||||5
1652816180000|2022-05-17 19:36:20|||||||||1
1652816190000|2022-05-17 19:36:30|27.49|27.33|27.44|27.28|27.49|27.33|27.44|27.28|10
1652816200000|2022-05-17 19:36:40|||||||||4
1652816210000|2022-05-17 19:36:50|||||||||45
1652816220000|2022-05-17 19:37:00|||||||||4
1652816230000|2022-05-17 19:37:10|||||||||1
1652816240000|2022-05-17 19:37:20|||||||||9
1652816250000|2022-05-17 19:37:30|||||||||1
1652816260000|2022-05-17 19:37:40|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|8
1652816270000|2022-05-17 19:37:50|27.46|27.3|27.44|27.28|27.49|27.33|27.44|27.28|103
1652816280000|2022-05-17 19:38:00|27.49|27.33|27.44|27.28|27.49|27.33|27.44|27.28|58
1652816290000|2022-05-17 19:38:10|27.49|27.33|27.44|27.28|27.49|27.33|27.44|27.28|12
1652816300000|2022-05-17 19:38:20|27.46|27.3|27.44|27.28|27.49|27.33|27.44|27.28|5
1652816320000|2022-05-17 19:38:40|||||||||4
1652816330000|2022-05-17 19:38:50|||||||||1
1652816340000|2022-05-17 19:39:00|||||||||2
1652816350000|2022-05-17 19:39:10|||||||||10
1652816360000|2022-05-17 19:39:20|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|68
1652816370000|2022-05-17 19:39:30|||||||||6
1652816380000|2022-05-17 19:39:40|||||||||8
1652816390000|2022-05-17 19:39:50|||||||||2
1652816400000|2022-05-17 19:40:00|||||||||17
1652816410000|2022-05-17 19:40:10|||||||||6
1652816420000|2022-05-17 19:40:20|||||||||3
1652816430000|2022-05-17 19:40:30|||||||||15
1652816440000|2022-05-17 19:40:40|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|66
1652816450000|2022-05-17 19:40:50|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|26
1652816460000|2022-05-17 19:41:00|||||||||4
1652816470000|2022-05-17 19:41:10|||||||||1
1652816480000|2022-05-17 19:41:20|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|75
1652816490000|2022-05-17 19:41:30|||||||||2
1652816500000|2022-05-17 19:41:40|||||||||3
1652816510000|2022-05-17 19:41:50|||||||||1
1652816520000|2022-05-17 19:42:00|||||||||8
1652816530000|2022-05-17 19:42:10|||||||||13
1652816540000|2022-05-17 19:42:20|||||||||7
1652816550000|2022-05-17 19:42:30|||||||||2
1652816560000|2022-05-17 19:42:40|||||||||7
1652816570000|2022-05-17 19:42:50|27.39|27.23|27.44|27.28|27.44|27.28|27.39|27.23|119
1652816580000|2022-05-17 19:43:00|27.41|27.25|27.39|27.23|27.41|27.25|27.39|27.23|43
1652816590000|2022-05-17 19:43:10|27.41|27.25|27.44|27.28|27.44|27.28|27.41|27.25|7
1652816600000|2022-05-17 19:43:20|||||||||10
1652816610000|2022-05-17 19:43:30|||||||||168
1652816620000|2022-05-17 19:43:40|||||||||4
1652816630000|2022-05-17 19:43:50|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|89
1652816640000|2022-05-17 19:44:00|||||||||4
1652816650000|2022-05-17 19:44:10|27.44|27.28|27.39|27.23|27.44|27.28|27.39|27.23|14
1652816660000|2022-05-17 19:44:20|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|18
1652816670000|2022-05-17 19:44:30|||||||||14
1652816680000|2022-05-17 19:44:40|||||||||6
1652816690000|2022-05-17 19:44:50|||||||||6
1652816700000|2022-05-17 19:45:00|27.46|27.3|27.49|27.33|27.49|27.33|27.44|27.28|27
1652816710000|2022-05-17 19:45:10|||||||||16
1652816720000|2022-05-17 19:45:20|27.54|27.38|27.49|27.33|27.54|27.38|27.49|27.33|32
1652816730000|2022-05-17 19:45:30|27.51|27.35|27.49|27.33|27.51|27.35|27.49|27.33|4
1652816740000|2022-05-17 19:45:40|||||||||8
1652816750000|2022-05-17 19:45:50|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|23
1652816760000|2022-05-17 19:46:00|||||||||20
1652816770000|2022-05-17 19:46:10|||||||||54
1652816780000|2022-05-17 19:46:20|||||||||37
1652816790000|2022-05-17 19:46:30|||||||||4
1652816800000|2022-05-17 19:46:40|||||||||8
1652816810000|2022-05-17 19:46:50|||||||||6
1652816820000|2022-05-17 19:47:00|||||||||4
1652816830000|2022-05-17 19:47:10|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|29
1652816840000|2022-05-17 19:47:20|||||||||7
1652816850000|2022-05-17 19:47:30|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|10
1652816860000|2022-05-17 19:47:40|27.59|27.43|27.59|27.43|27.59|27.43|27.54|27.38|112
1652816870000|2022-05-17 19:47:50|||||||||3
1652816880000|2022-05-17 19:48:00|||||||||4
1652816890000|2022-05-17 19:48:10|||||||||17
1652816900000|2022-05-17 19:48:20|||||||||7
1652816910000|2022-05-17 19:48:30|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|8
1652816920000|2022-05-17 19:48:40|27.59|27.43|27.54|27.38|27.59|27.43|27.54|27.38|17
1652816930000|2022-05-17 19:48:50|27.59|27.43|27.56|27.4|27.59|27.43|27.54|27.38|25
1652816940000|2022-05-17 19:49:00|27.59|27.43|27.59|27.43|27.59|27.43|27.59|27.43|5
1652816950000|2022-05-17 19:49:10|||||||||12
1652816960000|2022-05-17 19:49:20|||||||||8
1652816970000|2022-05-17 19:49:30|||||||||3
1652816980000|2022-05-17 19:49:40|27.54|27.38|27.59|27.43|27.59|27.43|27.54|27.38|71
1652816990000|2022-05-17 19:49:50|||||||||15
1652817000000|2022-05-17 19:50:00|||||||||117
1652817010000|2022-05-17 19:50:10|||||||||4
1652817020000|2022-05-17 19:50:20|27.63|27.47|27.64|27.48|27.64|27.48|27.63|27.47|54
1652817030000|2022-05-17 19:50:30|||||||||19
1652817040000|2022-05-17 19:50:40|||||||||9
1652817050000|2022-05-17 19:50:50|||||||||4
1652817060000|2022-05-17 19:51:00|||||||||158
1652817070000|2022-05-17 19:51:10|||||||||35
1652817080000|2022-05-17 19:51:20|27.59|27.43|27.59|27.43|27.59|27.43|27.59|27.43|12
1652817090000|2022-05-17 19:51:30|27.64|27.48|27.64|27.48|27.64|27.48|27.59|27.43|103
1652817100000|2022-05-17 19:51:40|||||||||6
1652817110000|2022-05-17 19:51:50|27.59|27.43|27.64|27.48|27.64|27.48|27.59|27.43|20
1652817120000|2022-05-17 19:52:00|||||||||17
1652817130000|2022-05-17 19:52:10|||||||||14
1652817140000|2022-05-17 19:52:20|||||||||3
1652817150000|2022-05-17 19:52:30|||||||||20
1652817160000|2022-05-17 19:52:40|||||||||7
1652817170000|2022-05-17 19:52:50|||||||||79
1652817180000|2022-05-17 19:53:00|27.66|27.5|27.64|27.48|27.69|27.53|27.64|27.48|23
1652817190000|2022-05-17 19:53:10|27.66|27.5|27.69|27.53|27.69|27.53|27.64|27.48|10
1652817200000|2022-05-17 19:53:20|||||||||7
1652817210000|2022-05-17 19:53:30|27.66|27.5|27.64|27.48|27.69|27.53|27.64|27.48|94
1652817220000|2022-05-17 19:53:40|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|25
1652817230000|2022-05-17 19:53:50|||||||||1
1652817240000|2022-05-17 19:54:00|||||||||9
1652817250000|2022-05-17 19:54:10|27.74|27.58|27.69|27.53|27.74|27.58|27.69|27.53|65
1652817260000|2022-05-17 19:54:20|||||||||5
1652817270000|2022-05-17 19:54:30|||||||||12
1652817280000|2022-05-17 19:54:40|27.64|27.48|27.64|27.48|27.64|27.48|27.64|27.48|105
1652817290000|2022-05-17 19:54:50|||||||||9
1652817300000|2022-05-17 19:55:00|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|47
1652817310000|2022-05-17 19:55:10|||||||||17
1652817320000|2022-05-17 19:55:20|||||||||30
1652817330000|2022-05-17 19:55:30|||||||||17
1652817340000|2022-05-17 19:55:40|||||||||7
1652817350000|2022-05-17 19:55:50|||||||||10
1652817360000|2022-05-17 19:56:00|||||||||35
1652817370000|2022-05-17 19:56:10|||||||||39
1652817380000|2022-05-17 19:56:20|||||||||91
1652817390000|2022-05-17 19:56:30|||||||||15
1652817400000|2022-05-17 19:56:40|||||||||55
1652817410000|2022-05-17 19:56:50|||||||||70
1652817420000|2022-05-17 19:57:00|||||||||32
1652817430000|2022-05-17 19:57:10|||||||||15
1652817440000|2022-05-17 19:57:20|||||||||48
1652817450000|2022-05-17 19:57:30|||||||||27
1652817460000|2022-05-17 19:57:40|||||||||7
1652817470000|2022-05-17 19:57:50|||||||||33
1652817480000|2022-05-17 19:58:00|||||||||40
1652817490000|2022-05-17 19:58:10|||||||||36
1652817500000|2022-05-17 19:58:20|||||||||13
1652817510000|2022-05-17 19:58:30|||||||||11
1652817520000|2022-05-17 19:58:40|||||||||11
1652817530000|2022-05-17 19:58:50|27.64|27.48|27.64|27.48|27.64|27.48|27.64|27.48|24
1652817540000|2022-05-17 19:59:00|||||||||39
1652817550000|2022-05-17 19:59:10|27.69|27.53|27.64|27.48|27.69|27.53|27.64|27.48|190
1652817560000|2022-05-17 19:59:20|27.66|27.5|27.74|27.58|27.74|27.58|27.64|27.48|89
1652817570000|2022-05-17 19:59:30|27.69|27.53|27.64|27.48|27.69|27.53|27.64|27.48|399
1652817580000|2022-05-17 19:59:40|27.59|27.43|27.59|27.43|27.64|27.48|27.59|27.43|336
1652817590000|2022-05-17 19:59:50|27.54|27.38|27.54|27.38|27.54|27.38|27.49|27.33|694
1652817600000|2022-05-17 20:00:00|27.59|27.43|27.59|27.43|27.59|27.43|27.59|27.43|92
1652817610000|2022-05-17 20:00:10|||||||||9
1652817620000|2022-05-17 20:00:20|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|141
1652817630000|2022-05-17 20:00:30|27.59|27.43|27.54|27.38|27.59|27.43|27.54|27.38|17
1652817640000|2022-05-17 20:00:40|27.59|27.43|27.54|27.38|27.59|27.43|27.54|27.38|86
1652817650000|2022-05-17 20:00:50|27.59|27.43|27.59|27.43|27.59|27.43|27.57|27.41|50
1652817660000|2022-05-17 20:01:00|27.54|27.38|27.59|27.43|27.59|27.43|27.54|27.38|67
1652817690000|2022-05-17 20:01:30|||||||||20
1652817700000|2022-05-17 20:01:40|||||||||1
1652817710000|2022-05-17 20:01:50|||||||||8
1652817720000|2022-05-17 20:02:00|||||||||7
1652817730000|2022-05-17 20:02:10|||||||||4
1652817760000|2022-05-17 20:02:40|||||||||5
1652817780000|2022-05-17 20:03:00|||||||||1
1652817790000|2022-05-17 20:03:10|||||||||3
1652817800000|2022-05-17 20:03:20|||||||||4
1652817810000|2022-05-17 20:03:30|||||||||7
1652817820000|2022-05-17 20:03:40|||||||||20
1652817830000|2022-05-17 20:03:50|27.64|27.48|27.64|27.48|27.64|27.48|27.64|27.48|6
1652817840000|2022-05-17 20:04:00|27.59|27.43|27.59|27.43|27.61|27.45|27.59|27.43|26
1652817850000|2022-05-17 20:04:10|27.61|27.45|27.64|27.48|27.64|27.48|27.61|27.45|3
1652817860000|2022-05-17 20:04:20|||||||||1
1652817870000|2022-05-17 20:04:30|||||||||53
1652817880000|2022-05-17 20:04:40|||||||||4
1652817890000|2022-05-17 20:04:50|||||||||2
1652817900000|2022-05-17 20:05:00|||||||||3
1652817910000|2022-05-17 20:05:10|||||||||1
1652817920000|2022-05-17 20:05:20|27.59|27.43|27.64|27.48|27.64|27.48|27.59|27.43|37
1652817930000|2022-05-17 20:05:30|||||||||1
1652817960000|2022-05-17 20:06:00|||||||||25
1652817970000|2022-05-17 20:06:10|27.59|27.43|27.59|27.43|27.59|27.43|27.59|27.43|62
1652817980000|2022-05-17 20:06:20|||||||||13
1652818020000|2022-05-17 20:07:00|27.54|27.38|27.54|27.38|27.59|27.43|27.54|27.38|35
1652818030000|2022-05-17 20:07:10|||||||||3
1652818050000|2022-05-17 20:07:30|||||||||6
1652818070000|2022-05-17 20:07:50|||||||||2
1652818080000|2022-05-17 20:08:00|||||||||1
1652818090000|2022-05-17 20:08:10|||||||||12
1652818100000|2022-05-17 20:08:20|||||||||8
1652818110000|2022-05-17 20:08:30|27.59|27.43|27.59|27.43|27.59|27.43|27.59|27.43|13
1652818120000|2022-05-17 20:08:40|||||||||3
1652818130000|2022-05-17 20:08:50|||||||||17
1652818150000|2022-05-17 20:09:10|||||||||3
1652818170000|2022-05-17 20:09:30|||||||||4
1652818180000|2022-05-17 20:09:40|||||||||3
1652818210000|2022-05-17 20:10:10|||||||||3
1652818230000|2022-05-17 20:10:30|||||||||2
1652818240000|2022-05-17 20:10:40|||||||||23
1652818250000|2022-05-17 20:10:50|||||||||38
1652818270000|2022-05-17 20:11:10|||||||||1
1652818280000|2022-05-17 20:11:20|27.64|27.48|27.59|27.43|27.64|27.48|27.59|27.43|180
1652818290000|2022-05-17 20:11:30|27.61|27.45|27.59|27.43|27.61|27.45|27.59|27.43|1
1652818330000|2022-05-17 20:12:10|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|89
1652818340000|2022-05-17 20:12:20|27.59|27.43|27.59|27.43|27.59|27.43|27.59|27.43|13
1652818350000|2022-05-17 20:12:30|||||||||2
1652818370000|2022-05-17 20:12:50|||||||||3
1652818380000|2022-05-17 20:13:00|||||||||7
1652818400000|2022-05-17 20:13:20|||||||||1
1652818410000|2022-05-17 20:13:30|||||||||1
1652818420000|2022-05-17 20:13:40|||||||||3
1652818430000|2022-05-17 20:13:50|||||||||24
1652818440000|2022-05-17 20:14:00|||||||||3
1652818450000|2022-05-17 20:14:10|||||||||2
1652818460000|2022-05-17 20:14:20|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|53
1652818470000|2022-05-17 20:14:30|||||||||1
1652818480000|2022-05-17 20:14:40|||||||||7
1652818490000|2022-05-17 20:14:50|||||||||9
1652819400000|2022-05-17 20:30:00|27.51|27.35|27.49|27.33|27.51|27.35|27.49|27.33|12
1652819430000|2022-05-17 20:30:30|||||||||9
1652819480000|2022-05-17 20:31:20|27.54|27.38|27.49|27.33|27.54|27.38|27.49|27.33|52
1652819490000|2022-05-17 20:31:30|||||||||3
1652819510000|2022-05-17 20:31:50|||||||||2
1652819580000|2022-05-17 20:33:00|27.51|27.35|27.49|27.33|27.54|27.38|27.49|27.33|24
1652819600000|2022-05-17 20:33:20|||||||||2
1652819620000|2022-05-17 20:33:40|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|8
1652819630000|2022-05-17 20:33:50|||||||||2
1652819640000|2022-05-17 20:34:00|||||||||1
1652819650000|2022-05-17 20:34:10|27.52|27.36|27.54|27.38|27.54|27.38|27.52|27.36|0
1652819680000|2022-05-17 20:34:40|||||||||1
1652819700000|2022-05-17 20:35:00|||||||||4
1652819710000|2022-05-17 20:35:10|||||||||2
1652819770000|2022-05-17 20:36:10|||||||||1
1652819840000|2022-05-17 20:37:20|||||||||50
1652819850000|2022-05-17 20:37:30|||||||||1
1652819990000|2022-05-17 20:39:50|||||||||1
1652820000000|2022-05-17 20:40:00|||||||||1
1652820280000|2022-05-17 20:44:40|||||||||1
1652820300000|2022-05-17 20:45:00|||||||||5
1652820330000|2022-05-17 20:45:30|||||||||1
1652820500000|2022-05-17 20:48:20|||||||||1
1652820520000|2022-05-17 20:48:40|||||||||7
1652820530000|2022-05-17 20:48:50|||||||||4
1652820540000|2022-05-17 20:49:00|||||||||2
1652820550000|2022-05-17 20:49:10|||||||||2
1652820560000|2022-05-17 20:49:20|||||||||3
1652820600000|2022-05-17 20:50:00|||||||||5
1652820850000|2022-05-17 20:54:10|||||||||6
1652820900000|2022-05-17 20:55:00|||||||||1
1652820970000|2022-05-17 20:56:10|||||||||1
1652821030000|2022-05-17 20:57:10|||||||||2
1652821050000|2022-05-17 20:57:30|||||||||1
1652821080000|2022-05-17 20:58:00|||||||||4
1652821090000|2022-05-17 20:58:10|||||||||1
1652821140000|2022-05-17 20:59:00|||||||||2
1652821150000|2022-05-17 20:59:10|||||||||13
1652821170000|2022-05-17 20:59:30|||||||||43
1652821180000|2022-05-17 20:59:40|||||||||4
1652821190000|2022-05-17 20:59:50|||||||||3
1652824800000|2022-05-17 22:00:00|27.52|27.36|27.52|27.36|27.52|27.36|27.49|27.33|12
1652824810000|2022-05-17 22:00:10|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|0
1652824820000|2022-05-17 22:00:20|27.52|27.36|27.49|27.33|27.52|27.36|27.49|27.33|0
1652824840000|2022-05-17 22:00:40|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|2
1652824850000|2022-05-17 22:00:50|27.52|27.36|27.49|27.33|27.52|27.36|27.49|27.33|0
1652824860000|2022-05-17 22:01:00|27.52|27.36|27.52|27.36|27.52|27.36|27.49|27.33|1
1652824870000|2022-05-17 22:01:10|27.49|27.33|27.52|27.36|27.52|27.36|27.49|27.33|2
1652824880000|2022-05-17 22:01:20|27.49|27.33|27.52|27.36|27.52|27.36|27.49|27.33|0
1652824890000|2022-05-17 22:01:30|27.49|27.33|27.52|27.36|27.52|27.36|27.49|27.33|0
1652824930000|2022-05-17 22:02:10|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|0
1652824940000|2022-05-17 22:02:20|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|0
1652824950000|2022-05-17 22:02:30|27.49|27.33|27.49|27.33|27.52|27.36|27.49|27.33|0
1652824960000|2022-05-17 22:02:40|||||||||1
1652825000000|2022-05-17 22:03:20|27.52|27.36|27.54|27.38|27.54|27.38|27.52|27.36|0
1652825010000|2022-05-17 22:03:30|27.52|27.36|27.49|27.33|27.52|27.36|27.49|27.33|0
1652825020000|2022-05-17 22:03:40|27.52|27.36|27.49|27.33|27.52|27.36|27.49|27.33|1
1652825050000|2022-05-17 22:04:10|||||||||7
1652825060000|2022-05-17 22:04:20|||||||||10
1652825070000|2022-05-17 22:04:30|||||||||1
1652825120000|2022-05-17 22:05:20|||||||||2
1652825160000|2022-05-17 22:06:00|||||||||2
1652825340000|2022-05-17 22:09:00|||||||||1
1652825350000|2022-05-17 22:09:10|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|3
1652825370000|2022-05-17 22:09:30|27.49|27.33|27.47|27.31|27.49|27.33|27.47|27.31|1
1652825400000|2022-05-17 22:10:00|27.45|27.29|27.44|27.28|27.45|27.29|27.44|27.28|0
1652825410000|2022-05-17 22:10:10|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|0
1652825440000|2022-05-17 22:10:40|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|0
1652825450000|2022-05-17 22:10:50|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|0
1652825460000|2022-05-17 22:11:00|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|8
1652825500000|2022-05-17 22:11:40|||||||||1
1652825540000|2022-05-17 22:12:20|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|0
1652825560000|2022-05-17 22:12:40|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|0
1652825600000|2022-05-17 22:13:20|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|0
1652825610000|2022-05-17 22:13:30|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|0
1652825650000|2022-05-17 22:14:10|||||||||10
1652825680000|2022-05-17 22:14:40|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|2
1652825690000|2022-05-17 22:14:50|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|11
1652825700000|2022-05-17 22:15:00|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|0
1652825740000|2022-05-17 22:15:40|27.44|27.28|27.45|27.29|27.45|27.29|27.44|27.28|0
1652825750000|2022-05-17 22:15:50|||||||||1
1652825810000|2022-05-17 22:16:50|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|0
1652825870000|2022-05-17 22:17:50|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|0
1652825880000|2022-05-17 22:18:00|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|0
1652825920000|2022-05-17 22:18:40|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|0
1652825930000|2022-05-17 22:18:50|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|0
1652825940000|2022-05-17 22:19:00|27.45|27.29|27.45|27.29|27.45|27.29|27.44|27.28|0
1652825990000|2022-05-17 22:19:50|27.44|27.28|27.45|27.29|27.45|27.29|27.44|27.28|0
1652826020000|2022-05-17 22:20:20|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|0
1652826030000|2022-05-17 22:20:30|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|0
1652826050000|2022-05-17 22:20:50|||||||||5
1652826070000|2022-05-17 22:21:10|27.44|27.28|27.45|27.29|27.45|27.29|27.44|27.28|0
1652826130000|2022-05-17 22:22:10|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|1
1652826160000|2022-05-17 22:22:40|27.45|27.29|27.44|27.28|27.45|27.29|27.44|27.28|0
1652826190000|2022-05-17 22:23:10|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|0
1652826290000|2022-05-17 22:24:50|27.44|27.28|27.45|27.29|27.45|27.29|27.44|27.28|0
1652826300000|2022-05-17 22:25:00|27.44|27.28|27.45|27.29|27.45|27.29|27.44|27.28|0
1652826370000|2022-05-17 22:26:10|27.44|27.28|27.45|27.29|27.45|27.29|27.44|27.28|1
1652826390000|2022-05-17 22:26:30|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|16
1652826410000|2022-05-17 22:26:50|||||||||1
1652826520000|2022-05-17 22:28:40|27.42|27.26|27.4|27.24|27.44|27.28|27.4|27.24|2
1652826540000|2022-05-17 22:29:00|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|0
1652826580000|2022-05-17 22:29:40|27.4|27.24|27.42|27.26|27.42|27.26|27.4|27.24|1
1652826640000|2022-05-17 22:30:40|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|0
1652826650000|2022-05-17 22:30:50|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|0
1652826670000|2022-05-17 22:31:10|27.44|27.28|27.42|27.26|27.44|27.28|27.42|27.26|0
1652826700000|2022-05-17 22:31:40|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|4
1652826710000|2022-05-17 22:31:50|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|0
1652826720000|2022-05-17 22:32:00|27.4|27.24|27.42|27.26|27.42|27.26|27.4|27.24|0
1652826820000|2022-05-17 22:33:40|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|0
1652826840000|2022-05-17 22:34:00|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|0
1652826910000|2022-05-17 22:35:10|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|0
1652826920000|2022-05-17 22:35:20|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|0
1652826950000|2022-05-17 22:35:50|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|0
1652826960000|2022-05-17 22:36:00|27.42|27.26|27.4|27.24|27.42|27.26|27.4|27.24|1
1652827070000|2022-05-17 22:37:50|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|1
1652827080000|2022-05-17 22:38:00|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|0
1652827120000|2022-05-17 22:38:40|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|0
1652827150000|2022-05-17 22:39:10|27.45|27.29|27.42|27.26|27.45|27.29|27.42|27.26|0
1652827230000|2022-05-17 22:40:30|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|0
1652827240000|2022-05-17 22:40:40|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|1
1652827440000|2022-05-17 22:44:00|||||||||3
1652827460000|2022-05-17 22:44:20|27.44|27.28|27.4|27.24|27.44|27.28|27.4|27.24|0
1652827710000|2022-05-17 22:48:30|||||||||5
1652827720000|2022-05-17 22:48:40|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|4
1652827750000|2022-05-17 22:49:10|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|0
1652827780000|2022-05-17 22:49:40|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|1
1652827800000|2022-05-17 22:50:00|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|0
1652827860000|2022-05-17 22:51:00|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|0
1652827870000|2022-05-17 22:51:10|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|0
1652827910000|2022-05-17 22:51:50|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|0
1652827920000|2022-05-17 22:52:00|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|0
1652827980000|2022-05-17 22:53:00|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|1
1652827990000|2022-05-17 22:53:10|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|3
1652828040000|2022-05-17 22:54:00|27.44|27.28|27.42|27.26|27.44|27.28|27.42|27.26|0
1652828050000|2022-05-17 22:54:10|27.4|27.24|27.42|27.26|27.42|27.26|27.4|27.24|0
1652828070000|2022-05-17 22:54:30|27.44|27.28|27.45|27.29|27.45|27.29|27.44|27.28|0
1652828100000|2022-05-17 22:55:00|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|0
1652828110000|2022-05-17 22:55:10|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|0
1652828120000|2022-05-17 22:55:20|||||||||1
1652828150000|2022-05-17 22:55:50|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|0
1652828160000|2022-05-17 22:56:00|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|0
1652828310000|2022-05-17 22:58:30|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|0
1652828320000|2022-05-17 22:58:40|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|0
1652828400000|2022-05-17 23:00:00|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|0
1652828410000|2022-05-17 23:00:10|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|0
1652828530000|2022-05-17 23:02:10|||||||||2
1652828560000|2022-05-17 23:02:40|27.44|27.28|27.45|27.29|27.45|27.29|27.44|27.28|0
1652828570000|2022-05-17 23:02:50|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|0
1652828580000|2022-05-17 23:03:00|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|0
1652828650000|2022-05-17 23:04:10|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|0
1652828660000|2022-05-17 23:04:20|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|0
1652828680000|2022-05-17 23:04:40|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|0
1652828700000|2022-05-17 23:05:00|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|0
1652828710000|2022-05-17 23:05:10|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|0
1652828720000|2022-05-17 23:05:20|||||||||2
1652828880000|2022-05-17 23:08:00|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|0
1652829080000|2022-05-17 23:11:20|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|2
1652829100000|2022-05-17 23:11:40|27.42|27.26|27.4|27.24|27.42|27.26|27.4|27.24|10
1652829110000|2022-05-17 23:11:50|27.42|27.26|27.4|27.24|27.42|27.26|27.4|27.24|0
1652829120000|2022-05-17 23:12:00|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|2
1652829170000|2022-05-17 23:12:50|||||||||1
1652829190000|2022-05-17 23:13:10|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|0
1652829250000|2022-05-17 23:14:10|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|2
1652829260000|2022-05-17 23:14:20|27.45|27.29|27.45|27.29|27.45|27.29|27.42|27.26|0
1652829330000|2022-05-17 23:15:30|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|0
1652829340000|2022-05-17 23:15:40|27.4|27.24|27.42|27.26|27.42|27.26|27.4|27.24|9
1652829350000|2022-05-17 23:15:50|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|0
1652829360000|2022-05-17 23:16:00|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|0
1652829380000|2022-05-17 23:16:20|27.45|27.29|27.45|27.29|27.45|27.29|27.42|27.26|1
1652829390000|2022-05-17 23:16:30|||||||||4
1652829410000|2022-05-17 23:16:50|||||||||1
1652829420000|2022-05-17 23:17:00|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|0
1652829430000|2022-05-17 23:17:10|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|0
1652829510000|2022-05-17 23:18:30|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|0
1652829530000|2022-05-17 23:18:50|27.45|27.29|27.42|27.26|27.45|27.29|27.42|27.26|0
1652829700000|2022-05-17 23:21:40|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|4
1652829740000|2022-05-17 23:22:20|||||||||1
1652829780000|2022-05-17 23:23:00|||||||||1
1652830080000|2022-05-17 23:28:00|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|18
1652830100000|2022-05-17 23:28:20|||||||||1
1652830120000|2022-05-17 23:28:40|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|15
1652830160000|2022-05-17 23:29:20|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|6
1652830170000|2022-05-17 23:29:30|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|0
1652830190000|2022-05-17 23:29:50|||||||||1
1652830200000|2022-05-17 23:30:00|27.42|27.26|27.4|27.24|27.42|27.26|27.4|27.24|0
1652830510000|2022-05-17 23:35:10|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|0
1652830530000|2022-05-17 23:35:30|27.45|27.29|27.42|27.26|27.45|27.29|27.42|27.26|6
1652830540000|2022-05-17 23:35:40|27.45|27.29|27.45|27.29|27.45|27.29|27.42|27.26|2
1652830570000|2022-05-17 23:36:10|||||||||2
1652830580000|2022-05-17 23:36:20|27.47|27.31|27.47|27.31|27.5|27.34|27.47|27.31|8
1652830590000|2022-05-17 23:36:30|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|0
1652830600000|2022-05-17 23:36:40|||||||||1
1652830620000|2022-05-17 23:37:00|||||||||1
1652830630000|2022-05-17 23:37:10|27.47|27.31|27.47|27.31|27.47|27.31|27.45|27.29|0
1652830640000|2022-05-17 23:37:20|27.5|27.34|27.47|27.31|27.5|27.34|27.47|27.31|0
1652830660000|2022-05-17 23:37:40|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|0
1652830670000|2022-05-17 23:37:50|27.47|27.31|27.5|27.34|27.5|27.34|27.47|27.31|0
1652830700000|2022-05-17 23:38:20|||||||||1
1652830780000|2022-05-17 23:39:40|||||||||1
1652831200000|2022-05-17 23:46:40|||||||||2
1652831830000|2022-05-17 23:57:10|||||||||1
1652832000000|2022-05-18 00:00:00|||||||||2
1652832070000|2022-05-18 00:01:10|27.45|27.29|27.5|27.34|27.5|27.34|27.45|27.29|10
1652832080000|2022-05-18 00:01:20|||||||||1
1652832090000|2022-05-18 00:01:30|27.47|27.31|27.5|27.34|27.5|27.34|27.47|27.31|1
1652832180000|2022-05-18 00:03:00|27.47|27.31|27.47|27.31|27.5|27.34|27.47|27.31|1
1652832190000|2022-05-18 00:03:10|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|0
1652832230000|2022-05-18 00:03:50|||||||||1
1652832240000|2022-05-18 00:04:00|27.47|27.31|27.5|27.34|27.5|27.34|27.47|27.31|1
1652832250000|2022-05-18 00:04:10|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|3
1652832260000|2022-05-18 00:04:20|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|0
1652832300000|2022-05-18 00:05:00|27.45|27.29|27.47|27.31|27.47|27.31|27.45|27.29|2
1652832310000|2022-05-18 00:05:10|27.45|27.29|27.5|27.34|27.5|27.34|27.45|27.29|0
1652832330000|2022-05-18 00:05:30|27.47|27.31|27.47|27.31|27.5|27.34|27.47|27.31|3
1652832340000|2022-05-18 00:05:40|27.45|27.29|27.47|27.31|27.47|27.31|27.45|27.29|0
1652832350000|2022-05-18 00:05:50|27.5|27.34|27.47|27.31|27.5|27.34|27.47|27.31|0
1652832360000|2022-05-18 00:06:00|27.45|27.29|27.47|27.31|27.47|27.31|27.45|27.29|0
1652832370000|2022-05-18 00:06:10|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|0
1652832380000|2022-05-18 00:06:20|||||||||1
1652832410000|2022-05-18 00:06:50|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|1
1652832420000|2022-05-18 00:07:00|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|2
1652832430000|2022-05-18 00:07:10|27.45|27.29|27.47|27.31|27.47|27.31|27.45|27.29|0
1652832440000|2022-05-18 00:07:20|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|0
1652832620000|2022-05-18 00:10:20|27.47|27.31|27.45|27.29|27.47|27.31|27.45|27.29|3
1652832630000|2022-05-18 00:10:30|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|0
1652832650000|2022-05-18 00:10:50|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|0
1652832670000|2022-05-18 00:11:10|27.47|27.31|27.47|27.31|27.47|27.31|27.45|27.29|1
1652832680000|2022-05-18 00:11:20|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|0
1652832690000|2022-05-18 00:11:30|27.47|27.31|27.47|27.31|27.5|27.34|27.47|27.31|0
1652832700000|2022-05-18 00:11:40|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|0
1652832710000|2022-05-18 00:11:50|27.47|27.31|27.5|27.34|27.5|27.34|27.47|27.31|0
1652832720000|2022-05-18 00:12:00|27.47|27.31|27.5|27.34|27.5|27.34|27.47|27.31|1
1652832880000|2022-05-18 00:14:40|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|0
1652832890000|2022-05-18 00:14:50|27.5|27.34|27.47|27.31|27.5|27.34|27.47|27.31|0
1652832900000|2022-05-18 00:15:00|27.5|27.34|27.47|27.31|27.5|27.34|27.45|27.29|0
1652832910000|2022-05-18 00:15:10|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|0
1652832960000|2022-05-18 00:16:00|27.47|27.31|27.45|27.29|27.47|27.31|27.45|27.29|0
1652832970000|2022-05-18 00:16:10|27.5|27.34|27.45|27.29|27.5|27.34|27.45|27.29|2
1652832990000|2022-05-18 00:16:30|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|0
1652833030000|2022-05-18 00:17:10|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|0
1652833060000|2022-05-18 00:17:40|27.47|27.31|27.47|27.31|27.47|27.31|27.45|27.29|0
1652833080000|2022-05-18 00:18:00|27.5|27.34|27.5|27.34|27.5|27.34|27.47|27.31|0
1652833090000|2022-05-18 00:18:10|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|0
1652833100000|2022-05-18 00:18:20|27.5|27.34|27.47|27.31|27.5|27.34|27.47|27.31|0
1652833110000|2022-05-18 00:18:30|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|0
1652833130000|2022-05-18 00:18:50|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|0
1652833140000|2022-05-18 00:19:00|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|0
1652833180000|2022-05-18 00:19:40|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|2
1652833200000|2022-05-18 00:20:00|||||||||47
1652833220000|2022-05-18 00:20:20|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|6
1652833240000|2022-05-18 00:20:40|27.52|27.36|27.55|27.39|27.55|27.39|27.52|27.36|1
1652833280000|2022-05-18 00:21:20|27.52|27.36|27.55|27.39|27.55|27.39|27.5|27.34|11
1652833420000|2022-05-18 00:23:40|27.52|27.36|27.55|27.39|27.55|27.39|27.5|27.34|3
1652833440000|2022-05-18 00:24:00|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|0
1652833450000|2022-05-18 00:24:10|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|0
1652833480000|2022-05-18 00:24:40|27.52|27.36|27.55|27.39|27.55|27.39|27.52|27.36|1
1652833540000|2022-05-18 00:25:40|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|2
1652833550000|2022-05-18 00:25:50|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|0
1652833800000|2022-05-18 00:30:00|27.6|27.44|27.6|27.44|27.6|27.44|27.6|27.44|1
1652833810000|2022-05-18 00:30:10|27.57|27.41|27.57|27.41|27.6|27.44|27.57|27.41|12
1652833820000|2022-05-18 00:30:20|27.55|27.39|27.57|27.41|27.57|27.41|27.55|27.39|0
1652833830000|2022-05-18 00:30:30|27.55|27.39|27.6|27.44|27.6|27.44|27.55|27.39|8
1652833840000|2022-05-18 00:30:40|27.57|27.41|27.55|27.39|27.57|27.41|27.55|27.39|0
1652834020000|2022-05-18 00:33:40|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|2
1652834030000|2022-05-18 00:33:50|27.6|27.44|27.6|27.44|27.6|27.44|27.6|27.44|0
1652834040000|2022-05-18 00:34:00|27.57|27.41|27.57|27.41|27.6|27.44|27.57|27.41|0
1652834050000|2022-05-18 00:34:10|27.6|27.44|27.57|27.41|27.6|27.44|27.57|27.41|0
1652834060000|2022-05-18 00:34:20|27.6|27.44|27.6|27.44|27.6|27.44|27.6|27.44|0
1652834100000|2022-05-18 00:35:00|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|5
1652834110000|2022-05-18 00:35:10|27.6|27.44|27.6|27.44|27.6|27.44|27.57|27.41|3
1652834130000|2022-05-18 00:35:30|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|0
1652834140000|2022-05-18 00:35:40|27.6|27.44|27.6|27.44|27.6|27.44|27.6|27.44|0
1652834150000|2022-05-18 00:35:50|27.57|27.41|27.6|27.44|27.6|27.44|27.57|27.41|0
1652834270000|2022-05-18 00:37:50|||||||||1
1652834280000|2022-05-18 00:38:00|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|2
1652834300000|2022-05-18 00:38:20|27.6|27.44|27.65|27.49|27.65|27.49|27.6|27.44|9
1652834310000|2022-05-18 00:38:30|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|0
1652834320000|2022-05-18 00:38:40|27.65|27.49|27.62|27.46|27.65|27.49|27.62|27.46|0
1652834370000|2022-05-18 00:39:30|27.6|27.44|27.6|27.44|27.6|27.44|27.6|27.44|0
1652834380000|2022-05-18 00:39:40|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|0
1652834390000|2022-05-18 00:39:50|27.65|27.49|27.62|27.46|27.65|27.49|27.62|27.46|0
1652834400000|2022-05-18 00:40:00|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|0
1652834420000|2022-05-18 00:40:20|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|0
1652834460000|2022-05-18 00:41:00|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|0
1652834520000|2022-05-18 00:42:00|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|0
1652834530000|2022-05-18 00:42:10|27.6|27.44|27.6|27.44|27.6|27.44|27.6|27.44|0
1652834540000|2022-05-18 00:42:20|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|0
1652834550000|2022-05-18 00:42:30|27.6|27.44|27.6|27.44|27.6|27.44|27.6|27.44|0
1652834620000|2022-05-18 00:43:40|||||||||1
1652834750000|2022-05-18 00:45:50|||||||||1
1652834760000|2022-05-18 00:46:00|27.65|27.49|27.65|27.49|27.65|27.49|27.62|27.46|4
1652834820000|2022-05-18 00:47:00|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|1
1652834850000|2022-05-18 00:47:30|27.6|27.44|27.6|27.44|27.6|27.44|27.6|27.44|0
1652834880000|2022-05-18 00:48:00|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|0
1652834890000|2022-05-18 00:48:10|27.65|27.49|27.62|27.46|27.65|27.49|27.62|27.46|0
1652834910000|2022-05-18 00:48:30|27.6|27.44|27.6|27.44|27.6|27.44|27.6|27.44|0
1652834930000|2022-05-18 00:48:50|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|1
1652834940000|2022-05-18 00:49:00|27.65|27.49|27.62|27.46|27.65|27.49|27.6|27.44|0
1652834950000|2022-05-18 00:49:10|27.6|27.44|27.6|27.44|27.6|27.44|27.6|27.44|0
1652834960000|2022-05-18 00:49:20|27.62|27.46|27.6|27.44|27.62|27.46|27.6|27.44|0
1652835540000|2022-05-18 00:59:00|27.62|27.46|27.6|27.44|27.62|27.46|27.6|27.44|0
1652835550000|2022-05-18 00:59:10|27.62|27.46|27.65|27.49|27.65|27.49|27.62|27.46|0
1652835560000|2022-05-18 00:59:20|27.62|27.46|27.65|27.49|27.65|27.49|27.62|27.46|0
1652835580000|2022-05-18 00:59:40|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|0
1652835590000|2022-05-18 00:59:50|27.6|27.44|27.6|27.44|27.6|27.44|27.6|27.44|0
1652835710000|2022-05-18 01:01:50|27.62|27.46|27.6|27.44|27.62|27.46|27.6|27.44|0
1652835950000|2022-05-18 01:05:50|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|0
1652836430000|2022-05-18 01:13:50|27.6|27.44|27.6|27.44|27.6|27.44|27.6|27.44|8
1652836470000|2022-05-18 01:14:30|27.62|27.46|27.6|27.44|27.62|27.46|27.6|27.44|0
1652836580000|2022-05-18 01:16:20|27.65|27.49|27.6|27.44|27.65|27.49|27.6|27.44|7
1652836590000|2022-05-18 01:16:30|27.62|27.46|27.6|27.44|27.62|27.46|27.6|27.44|0
1652836600000|2022-05-18 01:16:40|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|0
1652836610000|2022-05-18 01:16:50|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|0
1652836620000|2022-05-18 01:17:00|27.62|27.46|27.65|27.49|27.65|27.49|27.62|27.46|0
1652836720000|2022-05-18 01:18:40|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|0
1652836730000|2022-05-18 01:18:50|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|0
1652837330000|2022-05-18 01:28:50|||||||||1
1652837420000|2022-05-18 01:30:20|27.7|27.54|27.7|27.54|27.7|27.54|27.7|27.54|22
1652837430000|2022-05-18 01:30:30|27.67|27.51|27.7|27.54|27.7|27.54|27.67|27.51|13
1652837440000|2022-05-18 01:30:40|27.67|27.51|27.67|27.51|27.7|27.54|27.65|27.49|0
1652837450000|2022-05-18 01:30:50|27.7|27.54|27.7|27.54|27.7|27.54|27.7|27.54|0
1652837580000|2022-05-18 01:33:00|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|2
1652837610000|2022-05-18 01:33:30|||||||||1
1652837620000|2022-05-18 01:33:40|27.7|27.54|27.7|27.54|27.72|27.56|27.7|27.54|7
1652837640000|2022-05-18 01:34:00|27.72|27.56|27.75|27.59|27.75|27.59|27.7|27.54|0
1652837650000|2022-05-18 01:34:10|27.72|27.56|27.72|27.56|27.75|27.59|27.72|27.56|2
1652837660000|2022-05-18 01:34:20|27.7|27.54|27.72|27.56|27.75|27.59|27.7|27.54|0
1652837670000|2022-05-18 01:34:30|27.7|27.54|27.7|27.54|27.7|27.54|27.7|27.54|0
1652837680000|2022-05-18 01:34:40|27.72|27.56|27.7|27.54|27.72|27.56|27.7|27.54|0
1652837700000|2022-05-18 01:35:00|27.72|27.56|27.72|27.56|27.72|27.56|27.7|27.54|0
1652837710000|2022-05-18 01:35:10|27.7|27.54|27.7|27.54|27.72|27.56|27.7|27.54|1
1652837730000|2022-05-18 01:35:30|27.72|27.56|27.7|27.54|27.72|27.56|27.7|27.54|0
1652837740000|2022-05-18 01:35:40|27.72|27.56|27.72|27.56|27.75|27.59|27.72|27.56|0
1652837750000|2022-05-18 01:35:50|27.7|27.54|27.7|27.54|27.7|27.54|27.7|27.54|0
1652837760000|2022-05-18 01:36:00|27.72|27.56|27.72|27.56|27.75|27.59|27.7|27.54|0
1652837770000|2022-05-18 01:36:10|27.75|27.59|27.7|27.54|27.75|27.59|27.7|27.54|0
1652838140000|2022-05-18 01:42:20|27.72|27.56|27.7|27.54|27.72|27.56|27.7|27.54|0
1652838230000|2022-05-18 01:43:50|27.72|27.56|27.72|27.56|27.75|27.59|27.72|27.56|1
1652838240000|2022-05-18 01:44:00|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|0
1652838610000|2022-05-18 01:50:10|27.72|27.56|27.72|27.56|27.75|27.59|27.72|27.56|4
1652838620000|2022-05-18 01:50:20|27.75|27.59|27.72|27.56|27.75|27.59|27.7|27.54|1
1652838630000|2022-05-18 01:50:30|27.75|27.59|27.75|27.59|27.75|27.59|27.72|27.56|0
1652838640000|2022-05-18 01:50:40|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|1
1652838650000|2022-05-18 01:50:50|27.7|27.54|27.7|27.54|27.7|27.54|27.7|27.54|0
1652838660000|2022-05-18 01:51:00|27.72|27.56|27.75|27.59|27.75|27.59|27.72|27.56|2
1652838680000|2022-05-18 01:51:20|27.72|27.56|27.75|27.59|27.75|27.59|27.72|27.56|0
1652838690000|2022-05-18 01:51:30|27.72|27.56|27.7|27.54|27.75|27.59|27.7|27.54|0
1652838700000|2022-05-18 01:51:40|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|1
1652838710000|2022-05-18 01:51:50|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|0
1652838720000|2022-05-18 01:52:00|||||||||1
1652838800000|2022-05-18 01:53:20|||||||||1
1652839070000|2022-05-18 01:57:50|27.7|27.54|27.7|27.54|27.7|27.54|27.7|27.54|1
1652839080000|2022-05-18 01:58:00|27.72|27.56|27.7|27.54|27.72|27.56|27.7|27.54|0
1652839090000|2022-05-18 01:58:10|27.72|27.56|27.7|27.54|27.72|27.56|27.7|27.54|0
1652839100000|2022-05-18 01:58:20|27.72|27.56|27.75|27.59|27.75|27.59|27.72|27.56|0
1652839110000|2022-05-18 01:58:30|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|1
1652839140000|2022-05-18 01:59:00|27.75|27.59|27.72|27.56|27.75|27.59|27.72|27.56|0
1652839150000|2022-05-18 01:59:10|27.75|27.59|27.72|27.56|27.75|27.59|27.72|27.56|0
1652839160000|2022-05-18 01:59:20|27.7|27.54|27.7|27.54|27.7|27.54|27.7|27.54|0
1652839440000|2022-05-18 02:04:00|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|3
1652839450000|2022-05-18 02:04:10|27.75|27.59|27.72|27.56|27.75|27.59|27.72|27.56|0
1652839470000|2022-05-18 02:04:30|27.7|27.54|27.72|27.56|27.72|27.56|27.7|27.54|1
1652839500000|2022-05-18 02:05:00|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|0
1652839520000|2022-05-18 02:05:20|27.72|27.56|27.75|27.59|27.75|27.59|27.72|27.56|0
1652839530000|2022-05-18 02:05:30|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|1
1652839540000|2022-05-18 02:05:40|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|0
1652839610000|2022-05-18 02:06:50|||||||||1
1652839640000|2022-05-18 02:07:20|27.72|27.56|27.75|27.59|27.75|27.59|27.72|27.56|0
1652839850000|2022-05-18 02:10:50|27.72|27.56|27.75|27.59|27.75|27.59|27.72|27.56|1
1652839880000|2022-05-18 02:11:20|27.72|27.56|27.75|27.59|27.75|27.59|27.72|27.56|0
1652840050000|2022-05-18 02:14:10|||||||||1
1652840240000|2022-05-18 02:17:20|||||||||1
1652840310000|2022-05-18 02:18:30|27.72|27.56|27.75|27.59|27.75|27.59|27.72|27.56|0
1652840340000|2022-05-18 02:19:00|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|0
1652840350000|2022-05-18 02:19:10|27.75|27.59|27.75|27.59|27.75|27.59|27.72|27.56|0
1652840370000|2022-05-18 02:19:30|27.72|27.56|27.75|27.59|27.75|27.59|27.72|27.56|1
1652840380000|2022-05-18 02:19:40|27.72|27.56|27.72|27.56|27.75|27.59|27.72|27.56|2
1652840390000|2022-05-18 02:19:50|27.75|27.59|27.72|27.56|27.75|27.59|27.72|27.56|0
1652840400000|2022-05-18 02:20:00|27.75|27.59|27.72|27.56|27.75|27.59|27.72|27.56|0
1652840420000|2022-05-18 02:20:20|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|0
1652840430000|2022-05-18 02:20:30|27.72|27.56|27.7|27.54|27.75|27.59|27.7|27.54|0
1652841640000|2022-05-18 02:40:40|||||||||1
1652841700000|2022-05-18 02:41:40|27.67|27.51|27.67|27.51|27.7|27.54|27.67|27.51|5
1652841710000|2022-05-18 02:41:50|27.65|27.49|27.7|27.54|27.7|27.54|27.65|27.49|2
1652841750000|2022-05-18 02:42:30|||||||||4
1652841790000|2022-05-18 02:43:10|||||||||1
1652841840000|2022-05-18 02:44:00|27.65|27.49|27.65|27.49|27.67|27.51|27.65|27.49|1
1652841850000|2022-05-18 02:44:10|27.67|27.51|27.67|27.51|27.67|27.51|27.65|27.49|1
1652841870000|2022-05-18 02:44:30|27.7|27.54|27.67|27.51|27.7|27.54|27.67|27.51|3
1652841890000|2022-05-18 02:44:50|27.7|27.54|27.7|27.54|27.7|27.54|27.7|27.54|0
1652842500000|2022-05-18 02:55:00|||||||||2
1652842620000|2022-05-18 02:57:00|||||||||3
1652842670000|2022-05-18 02:57:50|||||||||3
1652842680000|2022-05-18 02:58:00|27.73|27.57|27.7|27.54|27.73|27.57|27.7|27.54|0
1652842710000|2022-05-18 02:58:30|27.73|27.57|27.75|27.59|27.75|27.59|27.73|27.57|0
1652842740000|2022-05-18 02:59:00|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|9
1652842750000|2022-05-18 02:59:10|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|0
1652842850000|2022-05-18 03:00:50|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|0
1652842860000|2022-05-18 03:01:00|27.75|27.59|27.73|27.57|27.75|27.59|27.7|27.54|2
1652842870000|2022-05-18 03:01:10|27.7|27.54|27.7|27.54|27.7|27.54|27.7|27.54|2
1652842890000|2022-05-18 03:01:30|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|2
1652842900000|2022-05-18 03:01:40|27.7|27.54|27.7|27.54|27.7|27.54|27.7|27.54|0
1652842910000|2022-05-18 03:01:50|||||||||1
1652842920000|2022-05-18 03:02:00|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|6
1652842930000|2022-05-18 03:02:10|27.7|27.54|27.7|27.54|27.7|27.54|27.7|27.54|0
1652842940000|2022-05-18 03:02:20|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|0
1652842950000|2022-05-18 03:02:30|27.7|27.54|27.75|27.59|27.75|27.59|27.7|27.54|1
1652843000000|2022-05-18 03:03:20|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|0
1652843010000|2022-05-18 03:03:30|27.75|27.59|27.75|27.59|27.75|27.59|27.73|27.57|0
1652843020000|2022-05-18 03:03:40|27.73|27.57|27.75|27.59|27.75|27.59|27.73|27.57|0
1652843030000|2022-05-18 03:03:50|27.7|27.54|27.7|27.54|27.7|27.54|27.7|27.54|3
1652843040000|2022-05-18 03:04:00|27.73|27.57|27.7|27.54|27.73|27.57|27.7|27.54|0
1652843070000|2022-05-18 03:04:30|27.73|27.57|27.73|27.57|27.73|27.57|27.7|27.54|0
1652843080000|2022-05-18 03:04:40|27.7|27.54|27.7|27.54|27.7|27.54|27.7|27.54|0
1652843100000|2022-05-18 03:05:00|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|0
1652843110000|2022-05-18 03:05:10|27.7|27.54|27.7|27.54|27.7|27.54|27.7|27.54|0
1652843120000|2022-05-18 03:05:20|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|0
1652843130000|2022-05-18 03:05:30|27.7|27.54|27.73|27.57|27.73|27.57|27.7|27.54|0
1652843160000|2022-05-18 03:06:00|27.7|27.54|27.73|27.57|27.73|27.57|27.7|27.54|0
1652843190000|2022-05-18 03:06:30|27.75|27.59|27.73|27.57|27.75|27.59|27.73|27.57|0
1652843200000|2022-05-18 03:06:40|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|0
1652844010000|2022-05-18 03:20:10|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|10
1652844080000|2022-05-18 03:21:20|27.77|27.61|27.75|27.59|27.8|27.64|27.75|27.59|1
1652844090000|2022-05-18 03:21:30|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|6
1652844100000|2022-05-18 03:21:40|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|0
1652844130000|2022-05-18 03:22:10|||||||||78
1652844140000|2022-05-18 03:22:20|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|14
1652844340000|2022-05-18 03:25:40|||||||||1
1652844670000|2022-05-18 03:31:10|||||||||1
1652845020000|2022-05-18 03:37:00|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|63
1652845050000|2022-05-18 03:37:30|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|18
1652845060000|2022-05-18 03:37:40|||||||||1
1652845070000|2022-05-18 03:37:50|||||||||1
1652845090000|2022-05-18 03:38:10|||||||||20
1652845100000|2022-05-18 03:38:20|||||||||1
1652845140000|2022-05-18 03:39:00|||||||||1
1652845150000|2022-05-18 03:39:10|||||||||12
1652845160000|2022-05-18 03:39:20|27.92|27.76|27.95|27.79|27.95|27.79|27.92|27.76|2
1652845190000|2022-05-18 03:39:50|27.92|27.76|27.92|27.76|27.92|27.76|27.92|27.76|1
1652845200000|2022-05-18 03:40:00|27.9|27.74|27.92|27.76|27.92|27.76|27.9|27.74|2
1652845210000|2022-05-18 03:40:10|27.95|27.79|27.95|27.79|27.95|27.79|27.92|27.76|1
1652845260000|2022-05-18 03:41:00|27.9|27.74|27.92|27.76|27.95|27.79|27.9|27.74|0
1652845270000|2022-05-18 03:41:10|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|0
1652845290000|2022-05-18 03:41:30|27.92|27.76|27.95|27.79|27.95|27.79|27.92|27.76|0
1652845300000|2022-05-18 03:41:40|27.92|27.76|27.9|27.74|27.92|27.76|27.9|27.74|0
1652845310000|2022-05-18 03:41:50|27.92|27.76|27.95|27.79|27.95|27.79|27.92|27.76|0
1652845350000|2022-05-18 03:42:30|27.92|27.76|27.9|27.74|27.92|27.76|27.9|27.74|0
1652845390000|2022-05-18 03:43:10|27.95|27.79|27.9|27.74|27.95|27.79|27.9|27.74|0
1652845400000|2022-05-18 03:43:20|27.92|27.76|27.9|27.74|27.92|27.76|27.9|27.74|0
1652845420000|2022-05-18 03:43:40|||||||||1
1652845480000|2022-05-18 03:44:40|27.92|27.76|27.9|27.74|27.92|27.76|27.9|27.74|1
1652845600000|2022-05-18 03:46:40|27.85|27.69|27.9|27.74|27.9|27.74|27.85|27.69|10
1652845610000|2022-05-18 03:46:50|27.87|27.71|27.85|27.69|27.87|27.71|27.85|27.69|0
1652845620000|2022-05-18 03:47:00|27.87|27.71|27.9|27.74|27.9|27.74|27.85|27.69|0
1652845630000|2022-05-18 03:47:10|27.87|27.71|27.87|27.71|27.9|27.74|27.85|27.69|0
1652845640000|2022-05-18 03:47:20|27.85|27.69|27.87|27.71|27.87|27.71|27.85|27.69|0
1652845650000|2022-05-18 03:47:30|27.9|27.74|27.9|27.74|27.9|27.74|27.87|27.71|0
1652845660000|2022-05-18 03:47:40|27.87|27.71|27.85|27.69|27.87|27.71|27.85|27.69|0
1652845670000|2022-05-18 03:47:50|27.87|27.71|27.9|27.74|27.9|27.74|27.87|27.71|0
1652846210000|2022-05-18 03:56:50|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|3
1652846220000|2022-05-18 03:57:00|27.87|27.71|27.85|27.69|27.87|27.71|27.85|27.69|0
1652846240000|2022-05-18 03:57:20|27.87|27.71|27.85|27.69|27.87|27.71|27.85|27.69|8
1652846250000|2022-05-18 03:57:30|||||||||2
1652846530000|2022-05-18 04:02:10|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|93
1652846600000|2022-05-18 04:03:20|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|4
1652846610000|2022-05-18 04:03:30|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|0
1652846750000|2022-05-18 04:05:50|27.83|27.67|27.8|27.64|27.83|27.67|27.8|27.64|3
1652846790000|2022-05-18 04:06:30|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|4
1652846800000|2022-05-18 04:06:40|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1652846810000|2022-05-18 04:06:50|27.83|27.67|27.85|27.69|27.85|27.69|27.83|27.67|0
1652846820000|2022-05-18 04:07:00|27.83|27.67|27.85|27.69|27.85|27.69|27.83|27.67|1
1652846830000|2022-05-18 04:07:10|27.83|27.67|27.83|27.67|27.83|27.67|27.8|27.64|3
1652846840000|2022-05-18 04:07:20|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1652846870000|2022-05-18 04:07:50|27.83|27.67|27.85|27.69|27.85|27.69|27.83|27.67|0
1652846880000|2022-05-18 04:08:00|27.83|27.67|27.85|27.69|27.85|27.69|27.83|27.67|0
1652846900000|2022-05-18 04:08:20|27.83|27.67|27.83|27.67|27.85|27.69|27.83|27.67|0
1652846910000|2022-05-18 04:08:30|27.85|27.69|27.85|27.69|27.85|27.69|27.83|27.67|0
1652846940000|2022-05-18 04:09:00|27.83|27.67|27.83|27.67|27.85|27.69|27.83|27.67|0
1652846950000|2022-05-18 04:09:10|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|0
1652846960000|2022-05-18 04:09:20|27.85|27.69|27.85|27.69|27.85|27.69|27.83|27.67|3
1652846970000|2022-05-18 04:09:30|27.83|27.67|27.8|27.64|27.83|27.67|27.8|27.64|0
1652846980000|2022-05-18 04:09:40|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|0
1652846990000|2022-05-18 04:09:50|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1652847660000|2022-05-18 04:21:00|||||||||1
1652847700000|2022-05-18 04:21:40|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|4
1652847740000|2022-05-18 04:22:20|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|3
1652847750000|2022-05-18 04:22:30|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|0
1652847780000|2022-05-18 04:23:00|27.75|27.59|27.8|27.64|27.8|27.64|27.75|27.59|109
1652848180000|2022-05-18 04:29:40|||||||||6
1652848240000|2022-05-18 04:30:40|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|3
1652848250000|2022-05-18 04:30:50|27.85|27.69|27.8|27.64|27.85|27.69|27.8|27.64|1
1652848260000|2022-05-18 04:31:00|27.83|27.67|27.8|27.64|27.83|27.67|27.8|27.64|2
1652848360000|2022-05-18 04:32:40|27.85|27.69|27.83|27.67|27.85|27.69|27.83|27.67|4
1652848370000|2022-05-18 04:32:50|27.8|27.64|27.83|27.67|27.83|27.67|27.8|27.64|0
1652848410000|2022-05-18 04:33:30|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|0
1652848700000|2022-05-18 04:38:20|27.83|27.67|27.85|27.69|27.85|27.69|27.83|27.67|2
1652848710000|2022-05-18 04:38:30|27.83|27.67|27.8|27.64|27.85|27.69|27.8|27.64|0
1652848770000|2022-05-18 04:39:30|27.83|27.67|27.83|27.67|27.85|27.69|27.8|27.64|4
1652848780000|2022-05-18 04:39:40|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|5
1652848790000|2022-05-18 04:39:50|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|2
1652848800000|2022-05-18 04:40:00|27.83|27.67|27.8|27.64|27.83|27.67|27.8|27.64|0
1652849110000|2022-05-18 04:45:10|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|2
1652849130000|2022-05-18 04:45:30|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|0
1652849140000|2022-05-18 04:45:40|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1652849480000|2022-05-18 04:51:20|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|5
1652849490000|2022-05-18 04:51:30|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|2
1652849600000|2022-05-18 04:53:20|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|0
1652849610000|2022-05-18 04:53:30|27.85|27.69|27.83|27.67|27.85|27.69|27.83|27.67|0
1652849620000|2022-05-18 04:53:40|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1652849690000|2022-05-18 04:54:50|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|0
1652849700000|2022-05-18 04:55:00|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1652849720000|2022-05-18 04:55:20|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|1
1652849750000|2022-05-18 04:55:50|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|0
1652849920000|2022-05-18 04:58:40|||||||||1
1652849930000|2022-05-18 04:58:50|27.83|27.67|27.85|27.69|27.85|27.69|27.83|27.67|1
1652849940000|2022-05-18 04:59:00|||||||||2
1652849980000|2022-05-18 04:59:40|27.83|27.67|27.85|27.69|27.85|27.69|27.83|27.67|1
1652850000000|2022-05-18 05:00:00|27.83|27.67|27.85|27.69|27.85|27.69|27.83|27.67|0
1652850010000|2022-05-18 05:00:10|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|0
1652850020000|2022-05-18 05:00:20|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1652850070000|2022-05-18 05:01:10|27.83|27.67|27.85|27.69|27.85|27.69|27.83|27.67|0
1652850080000|2022-05-18 05:01:20|27.83|27.67|27.83|27.67|27.85|27.69|27.83|27.67|0
1652850090000|2022-05-18 05:01:30|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1652850110000|2022-05-18 05:01:50|27.83|27.67|27.85|27.69|27.85|27.69|27.83|27.67|0
1652850120000|2022-05-18 05:02:00|27.83|27.67|27.85|27.69|27.85|27.69|27.83|27.67|0
1652850170000|2022-05-18 05:02:50|27.83|27.67|27.8|27.64|27.83|27.67|27.8|27.64|1
1652850200000|2022-05-18 05:03:20|27.83|27.67|27.8|27.64|27.83|27.67|27.8|27.64|10
1652850420000|2022-05-18 05:07:00|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|35
1652850430000|2022-05-18 05:07:10|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|8
1652850440000|2022-05-18 05:07:20|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|0
1652850470000|2022-05-18 05:07:50|27.78|27.62|27.75|27.59|27.78|27.62|27.75|27.59|2
1652850490000|2022-05-18 05:08:10|27.8|27.64|27.8|27.64|27.8|27.64|27.78|27.62|2
1652850620000|2022-05-18 05:10:20|27.78|27.62|27.75|27.59|27.78|27.62|27.75|27.59|2
1652850630000|2022-05-18 05:10:30|27.78|27.62|27.8|27.64|27.8|27.64|27.78|27.62|0
1652850840000|2022-05-18 05:14:00|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|3
1652850850000|2022-05-18 05:14:10|27.78|27.62|27.8|27.64|27.8|27.64|27.78|27.62|3
1652851350000|2022-05-18 05:22:30|27.81|27.65|27.81|27.65|27.85|27.69|27.81|27.65|6
1652851360000|2022-05-18 05:22:40|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|0
1652851370000|2022-05-18 05:22:50|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|10
1652851380000|2022-05-18 05:23:00|27.85|27.69|27.8|27.64|27.85|27.69|27.8|27.64|2
1652851390000|2022-05-18 05:23:10|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1652851400000|2022-05-18 05:23:20|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|0
1652851430000|2022-05-18 05:23:50|||||||||1
1652851550000|2022-05-18 05:25:50|27.81|27.65|27.83|27.67|27.83|27.67|27.81|27.65|3
1652851560000|2022-05-18 05:26:00|27.8|27.64|27.83|27.67|27.85|27.69|27.8|27.64|0
1652851570000|2022-05-18 05:26:10|27.85|27.69|27.83|27.67|27.85|27.69|27.8|27.64|0
1652851580000|2022-05-18 05:26:20|27.85|27.69|27.83|27.67|27.85|27.69|27.8|27.64|0
1652851590000|2022-05-18 05:26:30|27.81|27.65|27.81|27.65|27.83|27.67|27.8|27.64|0
1652851600000|2022-05-18 05:26:40|27.8|27.64|27.81|27.65|27.81|27.65|27.8|27.64|0
1652851610000|2022-05-18 05:26:50|27.83|27.67|27.83|27.67|27.83|27.67|27.81|27.65|2
1652851620000|2022-05-18 05:27:00|27.81|27.65|27.81|27.65|27.81|27.65|27.8|27.64|0
1652851630000|2022-05-18 05:27:10|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|0
1652851850000|2022-05-18 05:30:50|27.76|27.6|27.8|27.64|27.8|27.64|27.76|27.6|22
1652851910000|2022-05-18 05:31:50|27.78|27.62|27.8|27.64|27.8|27.64|27.78|27.62|0
1652852380000|2022-05-18 05:39:40|||||||||2
1652852390000|2022-05-18 05:39:50|||||||||4
1652852620000|2022-05-18 05:43:40|||||||||2
1652852630000|2022-05-18 05:43:50|||||||||8
1652852640000|2022-05-18 05:44:00|||||||||5
1652852650000|2022-05-18 05:44:10|27.78|27.62|27.8|27.64|27.8|27.64|27.78|27.62|6
1652852660000|2022-05-18 05:44:20|||||||||9
1652852670000|2022-05-18 05:44:30|||||||||3
1652852690000|2022-05-18 05:44:50|||||||||1
1652852700000|2022-05-18 05:45:00|27.78|27.62|27.8|27.64|27.8|27.64|27.78|27.62|3
1652852710000|2022-05-18 05:45:10|||||||||2
1652852830000|2022-05-18 05:47:10|27.78|27.62|27.8|27.64|27.8|27.64|27.76|27.6|12
1652852870000|2022-05-18 05:47:50|||||||||1
1652852920000|2022-05-18 05:48:40|||||||||11
1652852930000|2022-05-18 05:48:50|||||||||13
1652852940000|2022-05-18 05:49:00|||||||||10
1652852970000|2022-05-18 05:49:30|||||||||1
1652852980000|2022-05-18 05:49:40|||||||||5
1652853150000|2022-05-18 05:52:30|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|4
1652853160000|2022-05-18 05:52:40|27.75|27.59|27.75|27.59|27.76|27.6|27.75|27.59|1
1652853250000|2022-05-18 05:54:10|27.73|27.57|27.71|27.55|27.73|27.57|27.71|27.55|6
1652853260000|2022-05-18 05:54:20|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|2
1652853390000|2022-05-18 05:56:30|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|54
1652853410000|2022-05-18 05:56:50|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|0
1652853430000|2022-05-18 05:57:10|27.75|27.59|27.75|27.59|27.75|27.59|27.73|27.57|3
1652853450000|2022-05-18 05:57:30|27.73|27.57|27.71|27.55|27.73|27.57|27.71|27.55|2
1652853600000|2022-05-18 06:00:00|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|1
1652853670000|2022-05-18 06:01:10|27.73|27.57|27.73|27.57|27.75|27.59|27.73|27.57|8
1652853690000|2022-05-18 06:01:30|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|0
1652853720000|2022-05-18 06:02:00|27.7|27.54|27.7|27.54|27.71|27.55|27.7|27.54|0
1652853730000|2022-05-18 06:02:10|27.71|27.55|27.7|27.54|27.71|27.55|27.7|27.54|14
1652853740000|2022-05-18 06:02:20|27.71|27.55|27.7|27.54|27.71|27.55|27.7|27.54|0
1652853750000|2022-05-18 06:02:30|27.71|27.55|27.66|27.5|27.71|27.55|27.66|27.5|9
1652853760000|2022-05-18 06:02:40|27.7|27.54|27.7|27.54|27.71|27.55|27.7|27.54|19
1652853780000|2022-05-18 06:03:00|27.66|27.5|27.68|27.52|27.7|27.54|27.66|27.5|5
1652853790000|2022-05-18 06:03:10|27.7|27.54|27.7|27.54|27.7|27.54|27.66|27.5|17
1652853800000|2022-05-18 06:03:20|27.68|27.52|27.68|27.52|27.68|27.52|27.68|27.52|0
1652853810000|2022-05-18 06:03:30|27.7|27.54|27.66|27.5|27.7|27.54|27.66|27.5|1
1652853860000|2022-05-18 06:04:20|27.68|27.52|27.68|27.52|27.68|27.52|27.68|27.52|12
1652853870000|2022-05-18 06:04:30|27.66|27.5|27.66|27.5|27.66|27.5|27.66|27.5|0
1652853940000|2022-05-18 06:05:40|27.68|27.52|27.7|27.54|27.7|27.54|27.68|27.52|10
1652853970000|2022-05-18 06:06:10|||||||||4
1652853990000|2022-05-18 06:06:30|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|0
1652854000000|2022-05-18 06:06:40|27.7|27.54|27.7|27.54|27.7|27.54|27.7|27.54|0
1652854030000|2022-05-18 06:07:10|27.71|27.55|27.7|27.54|27.71|27.55|27.7|27.54|0
1652854210000|2022-05-18 06:10:10|27.73|27.57|27.75|27.59|27.75|27.59|27.71|27.55|2
1652854220000|2022-05-18 06:10:20|||||||||1
1652854430000|2022-05-18 06:13:50|||||||||3
1652854550000|2022-05-18 06:15:50|27.73|27.57|27.71|27.55|27.73|27.57|27.71|27.55|1
1652854630000|2022-05-18 06:17:10|27.73|27.57|27.75|27.59|27.75|27.59|27.73|27.57|1
1652854640000|2022-05-18 06:17:20|27.71|27.55|27.75|27.59|27.75|27.59|27.71|27.55|1
1652854660000|2022-05-18 06:17:40|27.73|27.57|27.71|27.55|27.73|27.57|27.71|27.55|3
1652854670000|2022-05-18 06:17:50|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|2
1652854680000|2022-05-18 06:18:00|27.73|27.57|27.73|27.57|27.75|27.59|27.71|27.55|0
1652854690000|2022-05-18 06:18:10|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|0
1652854720000|2022-05-18 06:18:40|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|0
1652854730000|2022-05-18 06:18:50|27.71|27.55|27.73|27.57|27.73|27.57|27.71|27.55|0
1652854750000|2022-05-18 06:19:10|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|0
1652854810000|2022-05-18 06:20:10|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|2
1652854820000|2022-05-18 06:20:20|27.73|27.57|27.75|27.59|27.75|27.59|27.73|27.57|1
1652855060000|2022-05-18 06:24:20|27.73|27.57|27.75|27.59|27.75|27.59|27.71|27.55|11
1652855100000|2022-05-18 06:25:00|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|19
1652855120000|2022-05-18 06:25:20|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|1
1652855130000|2022-05-18 06:25:30|27.73|27.57|27.75|27.59|27.75|27.59|27.73|27.57|0
1652855250000|2022-05-18 06:27:30|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|0
1652855260000|2022-05-18 06:27:40|27.75|27.59|27.75|27.59|27.75|27.59|27.73|27.57|1
1652855280000|2022-05-18 06:28:00|27.73|27.57|27.75|27.59|27.75|27.59|27.73|27.57|0
1652855410000|2022-05-18 06:30:10|27.76|27.6|27.75|27.59|27.78|27.62|27.75|27.59|10
1652855430000|2022-05-18 06:30:30|||||||||1
1652855720000|2022-05-18 06:35:20|||||||||1
1652855740000|2022-05-18 06:35:40|27.78|27.62|27.75|27.59|27.78|27.62|27.75|27.59|3
1652856050000|2022-05-18 06:40:50|27.76|27.6|27.71|27.55|27.76|27.6|27.71|27.55|42
1652856060000|2022-05-18 06:41:00|27.73|27.57|27.76|27.6|27.76|27.6|27.73|27.57|1
1652856130000|2022-05-18 06:42:10|||||||||2
1652856160000|2022-05-18 06:42:40|||||||||2
1652856310000|2022-05-18 06:45:10|||||||||1
1652856320000|2022-05-18 06:45:20|||||||||2
1652856340000|2022-05-18 06:45:40|||||||||2
1652856360000|2022-05-18 06:46:00|27.78|27.62|27.76|27.6|27.78|27.62|27.76|27.6|8
1652856370000|2022-05-18 06:46:10|27.78|27.62|27.76|27.6|27.78|27.62|27.76|27.6|2
1652856420000|2022-05-18 06:47:00|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|0
1652856430000|2022-05-18 06:47:10|27.8|27.64|27.76|27.6|27.8|27.64|27.76|27.6|1
1652856470000|2022-05-18 06:47:50|||||||||1
1652856480000|2022-05-18 06:48:00|27.78|27.62|27.8|27.64|27.8|27.64|27.78|27.62|0
1652856490000|2022-05-18 06:48:10|27.81|27.65|27.76|27.6|27.81|27.65|27.76|27.6|1
1652856500000|2022-05-18 06:48:20|||||||||1
1652856510000|2022-05-18 06:48:30|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|0
1652856520000|2022-05-18 06:48:40|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|0
1652856540000|2022-05-18 06:49:00|27.78|27.62|27.78|27.62|27.81|27.65|27.76|27.6|2
1652856550000|2022-05-18 06:49:10|27.8|27.64|27.76|27.6|27.8|27.64|27.76|27.6|0
1652857040000|2022-05-18 06:57:20|||||||||4
1652857100000|2022-05-18 06:58:20|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|4
1652857110000|2022-05-18 06:58:30|27.76|27.6|27.76|27.6|27.78|27.62|27.76|27.6|1
1652857150000|2022-05-18 06:59:10|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|1
1652857160000|2022-05-18 06:59:20|27.78|27.62|27.8|27.64|27.81|27.65|27.76|27.6|7
1652857180000|2022-05-18 06:59:40|27.78|27.62|27.76|27.6|27.78|27.62|27.76|27.6|0
1652857210000|2022-05-18 07:00:10|27.78|27.62|27.8|27.64|27.8|27.64|27.76|27.6|1
1652857220000|2022-05-18 07:00:20|27.78|27.62|27.76|27.6|27.8|27.64|27.76|27.6|2
1652857270000|2022-05-18 07:01:10|27.78|27.62|27.76|27.6|27.81|27.65|27.76|27.6|6
1652857280000|2022-05-18 07:01:20|27.78|27.62|27.8|27.64|27.8|27.64|27.78|27.62|1
1652857290000|2022-05-18 07:01:30|27.78|27.62|27.76|27.6|27.78|27.62|27.76|27.6|3
1652857300000|2022-05-18 07:01:40|27.8|27.64|27.78|27.62|27.8|27.64|27.78|27.62|2
1652857310000|2022-05-18 07:01:50|27.8|27.64|27.81|27.65|27.81|27.65|27.8|27.64|0
1652857340000|2022-05-18 07:02:20|||||||||1
1652857370000|2022-05-18 07:02:50|||||||||2
1652857510000|2022-05-18 07:05:10|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|2
1652857520000|2022-05-18 07:05:20|27.76|27.6|27.8|27.64|27.8|27.64|27.76|27.6|0
1652857530000|2022-05-18 07:05:30|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1652857560000|2022-05-18 07:06:00|||||||||2
1652857570000|2022-05-18 07:06:10|||||||||7
1652857580000|2022-05-18 07:06:20|||||||||1
1652857620000|2022-05-18 07:07:00|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|4
1652857630000|2022-05-18 07:07:10|27.81|27.65|27.81|27.65|27.81|27.65|27.78|27.62|0
1652857640000|2022-05-18 07:07:20|||||||||1
1652857720000|2022-05-18 07:08:40|||||||||2
1652857730000|2022-05-18 07:08:50|||||||||3
1652857740000|2022-05-18 07:09:00|27.78|27.62|27.81|27.65|27.81|27.65|27.78|27.62|2
1652857780000|2022-05-18 07:09:40|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|11
1652857800000|2022-05-18 07:10:00|27.81|27.65|27.76|27.6|27.81|27.65|27.76|27.6|18
1652857810000|2022-05-18 07:10:10|27.78|27.62|27.76|27.6|27.78|27.62|27.76|27.6|0
1652857830000|2022-05-18 07:10:30|27.78|27.62|27.81|27.65|27.81|27.65|27.78|27.62|2
1652857850000|2022-05-18 07:10:50|||||||||6
1652857880000|2022-05-18 07:11:20|||||||||1
1652857930000|2022-05-18 07:12:10|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|7
1652857940000|2022-05-18 07:12:20|27.86|27.7|27.83|27.67|27.86|27.7|27.81|27.65|10
1652857950000|2022-05-18 07:12:30|27.86|27.7|27.83|27.67|27.86|27.7|27.81|27.65|0
1652857960000|2022-05-18 07:12:40|27.81|27.65|27.86|27.7|27.86|27.7|27.81|27.65|1
1652857990000|2022-05-18 07:13:10|27.83|27.67|27.86|27.7|27.86|27.7|27.83|27.67|0
1652858090000|2022-05-18 07:14:50|27.88|27.72|27.86|27.7|27.88|27.72|27.86|27.7|1
1652858100000|2022-05-18 07:15:00|27.88|27.72|27.86|27.7|27.88|27.72|27.86|27.7|4
1652858140000|2022-05-18 07:15:40|27.88|27.72|27.86|27.7|27.88|27.72|27.86|27.7|0
1652858160000|2022-05-18 07:16:00|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|0
1652858170000|2022-05-18 07:16:10|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|0
1652858180000|2022-05-18 07:16:20|||||||||3
1652858190000|2022-05-18 07:16:30|27.88|27.72|27.86|27.7|27.88|27.72|27.86|27.7|0
1652858200000|2022-05-18 07:16:40|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|0
1652858210000|2022-05-18 07:16:50|27.9|27.74|27.91|27.75|27.91|27.75|27.88|27.72|2
1652858220000|2022-05-18 07:17:00|27.9|27.74|27.91|27.75|27.93|27.77|27.9|27.74|10
1652858230000|2022-05-18 07:17:10|||||||||2
1652858240000|2022-05-18 07:17:20|27.9|27.74|27.88|27.72|27.9|27.74|27.86|27.7|10
1652858250000|2022-05-18 07:17:30|27.9|27.74|27.9|27.74|27.91|27.75|27.86|27.7|9
1652858260000|2022-05-18 07:17:40|27.88|27.72|27.91|27.75|27.91|27.75|27.88|27.72|7
1652858270000|2022-05-18 07:17:50|||||||||2
1652858290000|2022-05-18 07:18:10|||||||||20
1652858300000|2022-05-18 07:18:20|||||||||4
1652858310000|2022-05-18 07:18:30|||||||||1
1652858320000|2022-05-18 07:18:40|||||||||5
1652858330000|2022-05-18 07:18:50|||||||||1
1652858340000|2022-05-18 07:19:00|||||||||4
1652858350000|2022-05-18 07:19:10|27.88|27.72|27.91|27.75|27.91|27.75|27.88|27.72|11
1652858360000|2022-05-18 07:19:20|||||||||2
1652858370000|2022-05-18 07:19:30|||||||||3
1652858380000|2022-05-18 07:19:40|27.86|27.7|27.88|27.72|27.88|27.72|27.86|27.7|10
1652858390000|2022-05-18 07:19:50|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|4
1652858400000|2022-05-18 07:20:00|27.9|27.74|27.86|27.7|27.9|27.74|27.86|27.7|5
1652858410000|2022-05-18 07:20:10|||||||||4
1652858430000|2022-05-18 07:20:30|||||||||1
1652858440000|2022-05-18 07:20:40|||||||||1
1652858530000|2022-05-18 07:22:10|||||||||1
1652858550000|2022-05-18 07:22:30|27.83|27.67|27.83|27.67|27.86|27.7|27.83|27.67|11
1652858560000|2022-05-18 07:22:40|27.81|27.65|27.83|27.67|27.86|27.7|27.81|27.65|1
1652858570000|2022-05-18 07:22:50|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|0
1652858580000|2022-05-18 07:23:00|27.83|27.67|27.86|27.7|27.86|27.7|27.83|27.67|0
1652858590000|2022-05-18 07:23:10|27.83|27.67|27.83|27.67|27.83|27.67|27.81|27.65|1
1652858600000|2022-05-18 07:23:20|27.81|27.65|27.81|27.65|27.83|27.67|27.81|27.65|0
1652858630000|2022-05-18 07:23:50|27.83|27.67|27.81|27.65|27.83|27.67|27.81|27.65|2
1652858640000|2022-05-18 07:24:00|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|2
1652858680000|2022-05-18 07:24:40|||||||||1
1652858860000|2022-05-18 07:27:40|||||||||10
1652858870000|2022-05-18 07:27:50|27.83|27.67|27.86|27.7|27.86|27.7|27.83|27.67|4
1652858880000|2022-05-18 07:28:00|27.83|27.67|27.86|27.7|27.86|27.7|27.83|27.67|1
1652858890000|2022-05-18 07:28:10|27.83|27.67|27.86|27.7|27.86|27.7|27.83|27.67|0
1652858900000|2022-05-18 07:28:20|27.83|27.67|27.83|27.67|27.86|27.7|27.83|27.67|0
1652858910000|2022-05-18 07:28:30|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|1
1652858930000|2022-05-18 07:28:50|27.83|27.67|27.86|27.7|27.86|27.7|27.83|27.67|0
1652858940000|2022-05-18 07:29:00|27.83|27.67|27.86|27.7|27.86|27.7|27.83|27.67|4
1652858950000|2022-05-18 07:29:10|||||||||1
1652859000000|2022-05-18 07:30:00|27.83|27.67|27.86|27.7|27.86|27.7|27.83|27.67|0
1652859020000|2022-05-18 07:30:20|||||||||6
1652859030000|2022-05-18 07:30:30|27.83|27.67|27.81|27.65|27.83|27.67|27.81|27.65|10
1652859040000|2022-05-18 07:30:40|27.83|27.67|27.83|27.67|27.83|27.67|27.81|27.65|0
1652859050000|2022-05-18 07:30:50|27.81|27.65|27.83|27.67|27.83|27.67|27.81|27.65|0
1652859060000|2022-05-18 07:31:00|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1652859070000|2022-05-18 07:31:10|27.83|27.67|27.86|27.7|27.86|27.7|27.81|27.65|1
1652859080000|2022-05-18 07:31:20|||||||||2
1652859090000|2022-05-18 07:31:30|||||||||2
1652859130000|2022-05-18 07:32:10|||||||||3
1652859140000|2022-05-18 07:32:20|||||||||4
1652859170000|2022-05-18 07:32:50|27.83|27.67|27.86|27.7|27.86|27.7|27.83|27.67|3
1652859180000|2022-05-18 07:33:00|27.83|27.67|27.83|27.67|27.86|27.7|27.81|27.65|6
1652859190000|2022-05-18 07:33:10|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|1
1652859200000|2022-05-18 07:33:20|27.85|27.69|27.81|27.65|27.85|27.69|27.81|27.65|7
1652859210000|2022-05-18 07:33:30|||||||||2
1652859240000|2022-05-18 07:34:00|27.83|27.67|27.81|27.65|27.83|27.67|27.81|27.65|0
1652859250000|2022-05-18 07:34:10|27.83|27.67|27.83|27.67|27.83|27.67|27.81|27.65|0
1652859260000|2022-05-18 07:34:20|27.81|27.65|27.81|27.65|27.83|27.67|27.81|27.65|1
1652859290000|2022-05-18 07:34:50|||||||||4
1652859300000|2022-05-18 07:35:00|||||||||2
1652859310000|2022-05-18 07:35:10|||||||||10
1652859320000|2022-05-18 07:35:20|||||||||2
1652859350000|2022-05-18 07:35:50|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|22
1652859360000|2022-05-18 07:36:00|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|1
1652859370000|2022-05-18 07:36:10|||||||||2
1652859420000|2022-05-18 07:37:00|||||||||2
1652859430000|2022-05-18 07:37:10|||||||||1
1652859490000|2022-05-18 07:38:10|||||||||1
1652859550000|2022-05-18 07:39:10|27.86|27.7|27.81|27.65|27.86|27.7|27.81|27.65|2
1652859560000|2022-05-18 07:39:20|||||||||11
1652859570000|2022-05-18 07:39:30|||||||||2
1652859580000|2022-05-18 07:39:40|||||||||3
1652859590000|2022-05-18 07:39:50|||||||||1
1652859600000|2022-05-18 07:40:00|27.83|27.67|27.81|27.65|27.86|27.7|27.81|27.65|4
1652859610000|2022-05-18 07:40:10|||||||||1
1652859620000|2022-05-18 07:40:20|||||||||1
1652859640000|2022-05-18 07:40:40|||||||||12
1652859650000|2022-05-18 07:40:50|||||||||1
1652859670000|2022-05-18 07:41:10|||||||||1
1652859700000|2022-05-18 07:41:40|||||||||1
1652859760000|2022-05-18 07:42:40|||||||||2
1652859770000|2022-05-18 07:42:50|||||||||2
1652859780000|2022-05-18 07:43:00|||||||||1
1652859800000|2022-05-18 07:43:20|27.83|27.67|27.81|27.65|27.85|27.69|27.81|27.65|3
1652859810000|2022-05-18 07:43:30|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|1
1652859820000|2022-05-18 07:43:40|27.81|27.65|27.81|27.65|27.83|27.67|27.81|27.65|0
1652859900000|2022-05-18 07:45:00|||||||||1
1652859940000|2022-05-18 07:45:40|27.83|27.67|27.83|27.67|27.83|27.67|27.81|27.65|2
1652859950000|2022-05-18 07:45:50|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|14
1652859960000|2022-05-18 07:46:00|||||||||5
1652859970000|2022-05-18 07:46:10|||||||||1
1652859980000|2022-05-18 07:46:20|||||||||3
1652860000000|2022-05-18 07:46:40|||||||||1
1652860030000|2022-05-18 07:47:10|||||||||2
1652860060000|2022-05-18 07:47:40|27.83|27.67|27.81|27.65|27.83|27.67|27.81|27.65|2
1652860090000|2022-05-18 07:48:10|27.83|27.67|27.81|27.65|27.83|27.67|27.81|27.65|11
1652860130000|2022-05-18 07:48:50|||||||||1
1652860190000|2022-05-18 07:49:50|||||||||2
1652860300000|2022-05-18 07:51:40|||||||||2
1652860310000|2022-05-18 07:51:50|27.83|27.67|27.85|27.69|27.86|27.7|27.83|27.67|2
1652860320000|2022-05-18 07:52:00|27.83|27.67|27.81|27.65|27.85|27.69|27.81|27.65|3
1652860390000|2022-05-18 07:53:10|||||||||2
1652860400000|2022-05-18 07:53:20|27.83|27.67|27.83|27.67|27.83|27.67|27.81|27.65|1
1652860410000|2022-05-18 07:53:30|27.81|27.65|27.83|27.67|27.85|27.69|27.81|27.65|10
1652860420000|2022-05-18 07:53:40|27.85|27.69|27.86|27.7|27.86|27.7|27.85|27.69|0
1652860430000|2022-05-18 07:53:50|27.85|27.69|27.81|27.65|27.86|27.7|27.81|27.65|0
1652860440000|2022-05-18 07:54:00|27.83|27.67|27.81|27.65|27.83|27.67|27.81|27.65|0
1652860460000|2022-05-18 07:54:20|27.83|27.67|27.81|27.65|27.83|27.67|27.81|27.65|2
1652860640000|2022-05-18 07:57:20|||||||||45
1652860650000|2022-05-18 07:57:30|||||||||2
1652860670000|2022-05-18 07:57:50|||||||||1
1652860680000|2022-05-18 07:58:00|27.78|27.62|27.76|27.6|27.78|27.62|27.76|27.6|2
1652860690000|2022-05-18 07:58:10|27.78|27.62|27.76|27.6|27.78|27.62|27.76|27.6|8
1652860700000|2022-05-18 07:58:20|27.81|27.65|27.76|27.6|27.81|27.65|27.76|27.6|8
1652860760000|2022-05-18 07:59:20|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|3
1652860770000|2022-05-18 07:59:30|27.81|27.65|27.81|27.65|27.81|27.65|27.78|27.62|0
1652860850000|2022-05-18 08:00:50|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|1
1652860860000|2022-05-18 08:01:00|27.85|27.69|27.81|27.65|27.86|27.7|27.81|27.65|2
1652860940000|2022-05-18 08:02:20|27.76|27.6|27.76|27.6|27.78|27.62|27.76|27.6|0
1652861280000|2022-05-18 08:08:00|27.81|27.65|27.76|27.6|27.81|27.65|27.76|27.6|46
1652861370000|2022-05-18 08:09:30|||||||||1
1652861390000|2022-05-18 08:09:50|||||||||16
1652861630000|2022-05-18 08:13:50|||||||||1
1652861710000|2022-05-18 08:15:10|||||||||3
1652861950000|2022-05-18 08:19:10|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|3
1652862160000|2022-05-18 08:22:40|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|38
1652862270000|2022-05-18 08:24:30|||||||||14
1652862310000|2022-05-18 08:25:10|||||||||1
1652862370000|2022-05-18 08:26:10|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|4
1652862380000|2022-05-18 08:26:20|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|0
1652862400000|2022-05-18 08:26:40|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|3
1652862410000|2022-05-18 08:26:50|27.86|27.7|27.83|27.67|27.86|27.7|27.83|27.67|0
1652862420000|2022-05-18 08:27:00|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|0
1652862430000|2022-05-18 08:27:10|27.83|27.67|27.86|27.7|27.86|27.7|27.83|27.67|1
1652862450000|2022-05-18 08:27:30|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|3
1652862460000|2022-05-18 08:27:40|27.86|27.7|27.83|27.67|27.86|27.7|27.83|27.67|4
1652862470000|2022-05-18 08:27:50|27.81|27.65|27.83|27.67|27.86|27.7|27.81|27.65|7
1652862480000|2022-05-18 08:28:00|27.86|27.7|27.81|27.65|27.86|27.7|27.81|27.65|2
1652862570000|2022-05-18 08:29:30|||||||||1
1652862660000|2022-05-18 08:31:00|27.78|27.62|27.81|27.65|27.81|27.65|27.78|27.62|2
1652862710000|2022-05-18 08:31:50|||||||||2
1652862810000|2022-05-18 08:33:30|27.86|27.7|27.83|27.67|27.86|27.7|27.83|27.67|9
1652862820000|2022-05-18 08:33:40|27.81|27.65|27.83|27.67|27.83|27.67|27.81|27.65|2
1652862830000|2022-05-18 08:33:50|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1652862840000|2022-05-18 08:34:00|27.83|27.67|27.86|27.7|27.86|27.7|27.81|27.65|3
1652862850000|2022-05-18 08:34:10|27.83|27.67|27.86|27.7|27.86|27.7|27.83|27.67|4
1652862870000|2022-05-18 08:34:30|27.83|27.67|27.86|27.7|27.86|27.7|27.81|27.65|1
1652862910000|2022-05-18 08:35:10|||||||||2
1652862960000|2022-05-18 08:36:00|27.81|27.65|27.83|27.67|27.83|27.67|27.81|27.65|12
1652862970000|2022-05-18 08:36:10|27.86|27.7|27.86|27.7|27.86|27.7|27.83|27.67|0
1652863000000|2022-05-18 08:36:40|27.83|27.67|27.86|27.7|27.86|27.7|27.83|27.67|0
1652863040000|2022-05-18 08:37:20|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|0
1652863050000|2022-05-18 08:37:30|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|0
1652863120000|2022-05-18 08:38:40|27.81|27.65|27.83|27.67|27.83|27.67|27.81|27.65|2
1652863130000|2022-05-18 08:38:50|27.81|27.65|27.83|27.67|27.86|27.7|27.81|27.65|2
1652863150000|2022-05-18 08:39:10|27.86|27.7|27.81|27.65|27.86|27.7|27.81|27.65|0
1652863160000|2022-05-18 08:39:20|27.83|27.67|27.81|27.65|27.83|27.67|27.81|27.65|4
1652863170000|2022-05-18 08:39:30|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|2
1652863190000|2022-05-18 08:39:50|27.86|27.7|27.86|27.7|27.86|27.7|27.83|27.67|0
1652863240000|2022-05-18 08:40:40|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|1
1652863250000|2022-05-18 08:40:50|27.81|27.65|27.83|27.67|27.86|27.7|27.81|27.65|3
1652863260000|2022-05-18 08:41:00|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|1
1652863270000|2022-05-18 08:41:10|27.83|27.67|27.81|27.65|27.83|27.67|27.81|27.65|1
1652863300000|2022-05-18 08:41:40|27.83|27.67|27.81|27.65|27.83|27.67|27.81|27.65|3
1652863350000|2022-05-18 08:42:30|27.83|27.67|27.83|27.67|27.86|27.7|27.83|27.67|9
1652863360000|2022-05-18 08:42:40|27.81|27.65|27.86|27.7|27.86|27.7|27.81|27.65|1
1652863370000|2022-05-18 08:42:50|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|2
1652863380000|2022-05-18 08:43:00|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1652863500000|2022-05-18 08:45:00|||||||||1
1652863680000|2022-05-18 08:48:00|||||||||2
1652863720000|2022-05-18 08:48:40|||||||||2
1652863820000|2022-05-18 08:50:20|||||||||1
1652863920000|2022-05-18 08:52:00|||||||||5
1652863940000|2022-05-18 08:52:20|||||||||1
1652864170000|2022-05-18 08:56:10|||||||||1
1652864280000|2022-05-18 08:58:00|||||||||1
1652864450000|2022-05-18 09:00:50|27.76|27.6|27.76|27.6|27.78|27.62|27.76|27.6|23
1652864460000|2022-05-18 09:01:00|27.78|27.62|27.81|27.65|27.81|27.65|27.78|27.62|4
1652864470000|2022-05-18 09:01:10|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|0
1652864480000|2022-05-18 09:01:20|27.81|27.65|27.81|27.65|27.81|27.65|27.78|27.62|3
1652864850000|2022-05-18 09:07:30|||||||||1
1652864890000|2022-05-18 09:08:10|||||||||3
1652864990000|2022-05-18 09:09:50|||||||||5
1652865020000|2022-05-18 09:10:20|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|7
1652865030000|2022-05-18 09:10:30|27.76|27.6|27.76|27.6|27.78|27.62|27.76|27.6|1
1652865050000|2022-05-18 09:10:50|27.78|27.62|27.78|27.62|27.81|27.65|27.78|27.62|1
1652865060000|2022-05-18 09:11:00|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1652865070000|2022-05-18 09:11:10|||||||||1
1652865140000|2022-05-18 09:12:20|||||||||7
1652865150000|2022-05-18 09:12:30|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|6
1652865160000|2022-05-18 09:12:40|27.81|27.65|27.78|27.62|27.81|27.65|27.78|27.62|0
1652865170000|2022-05-18 09:12:50|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1652865180000|2022-05-18 09:13:00|27.78|27.62|27.76|27.6|27.78|27.62|27.76|27.6|1
1652865190000|2022-05-18 09:13:10|||||||||2
1652865240000|2022-05-18 09:14:00|27.78|27.62|27.81|27.65|27.81|27.65|27.78|27.62|2
1652865660000|2022-05-18 09:21:00|27.78|27.62|27.81|27.65|27.81|27.65|27.78|27.62|5
1652865710000|2022-05-18 09:21:50|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|2
1652865720000|2022-05-18 09:22:00|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1652865740000|2022-05-18 09:22:20|||||||||5
1652865760000|2022-05-18 09:22:40|27.79|27.63|27.81|27.65|27.81|27.65|27.78|27.62|0
1652865780000|2022-05-18 09:23:00|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|5
1652865800000|2022-05-18 09:23:20|||||||||5
1652865810000|2022-05-18 09:23:30|27.76|27.6|27.76|27.6|27.78|27.62|27.76|27.6|6
1652865860000|2022-05-18 09:24:20|27.78|27.62|27.79|27.63|27.79|27.63|27.78|27.62|3
1652865870000|2022-05-18 09:24:30|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1652865900000|2022-05-18 09:25:00|||||||||2
1652866090000|2022-05-18 09:28:10|||||||||5
1652866260000|2022-05-18 09:31:00|27.86|27.7|27.81|27.65|27.86|27.7|27.81|27.65|4
1652866400000|2022-05-18 09:33:20|||||||||5
1652866420000|2022-05-18 09:33:40|27.78|27.62|27.81|27.65|27.81|27.65|27.76|27.6|8
1652866430000|2022-05-18 09:33:50|||||||||31
1652866440000|2022-05-18 09:34:00|27.78|27.62|27.76|27.6|27.78|27.62|27.76|27.6|105
1652866450000|2022-05-18 09:34:10|||||||||2
1652866460000|2022-05-18 09:34:20|27.74|27.58|27.71|27.55|27.74|27.58|27.71|27.55|28
1652866520000|2022-05-18 09:35:20|||||||||3
1652866540000|2022-05-18 09:35:40|||||||||116
1652866550000|2022-05-18 09:35:50|||||||||1
1652866730000|2022-05-18 09:38:50|||||||||2
1652866880000|2022-05-18 09:41:20|27.66|27.5|27.71|27.55|27.71|27.55|27.66|27.5|59
1652866890000|2022-05-18 09:41:30|27.69|27.53|27.66|27.5|27.69|27.53|27.66|27.5|7
1652866900000|2022-05-18 09:41:40|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|0
1652866930000|2022-05-18 09:42:10|27.66|27.5|27.66|27.5|27.66|27.5|27.66|27.5|0
1652866940000|2022-05-18 09:42:20|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|3
1652867140000|2022-05-18 09:45:40|||||||||2
1652867170000|2022-05-18 09:46:10|||||||||10
1652867190000|2022-05-18 09:46:30|||||||||2
1652867250000|2022-05-18 09:47:30|||||||||3
1652867260000|2022-05-18 09:47:40|||||||||2
1652867470000|2022-05-18 09:51:10|||||||||1
1652867530000|2022-05-18 09:52:10|||||||||4
1652867540000|2022-05-18 09:52:20|||||||||1
1652867740000|2022-05-18 09:55:40|||||||||1
1652867760000|2022-05-18 09:56:00|27.66|27.5|27.66|27.5|27.66|27.5|27.66|27.5|2
1652867770000|2022-05-18 09:56:10|||||||||1
1652867860000|2022-05-18 09:57:40|27.68|27.52|27.68|27.52|27.68|27.52|27.66|27.5|9
1652867880000|2022-05-18 09:58:00|27.66|27.5|27.66|27.5|27.66|27.5|27.66|27.5|1
1652867890000|2022-05-18 09:58:10|||||||||1
1652867900000|2022-05-18 09:58:20|||||||||14
1652867910000|2022-05-18 09:58:30|||||||||1
1652867920000|2022-05-18 09:58:40|||||||||3
1652867930000|2022-05-18 09:58:50|||||||||1
1652867970000|2022-05-18 09:59:30|27.61|27.45|27.64|27.48|27.66|27.5|27.61|27.45|5
1652867980000|2022-05-18 09:59:40|27.61|27.45|27.61|27.45|27.64|27.48|27.61|27.45|24
1652867990000|2022-05-18 09:59:50|||||||||3
1652868000000|2022-05-18 10:00:00|||||||||6
1652868010000|2022-05-18 10:00:10|27.59|27.43|27.59|27.43|27.61|27.45|27.59|27.43|12
1652868020000|2022-05-18 10:00:20|27.56|27.4|27.61|27.45|27.61|27.45|27.56|27.4|20
1652868040000|2022-05-18 10:00:40|27.59|27.43|27.59|27.43|27.61|27.45|27.56|27.4|8
1652868050000|2022-05-18 10:00:50|27.56|27.4|27.61|27.45|27.61|27.45|27.56|27.4|0
1652868060000|2022-05-18 10:01:00|27.59|27.43|27.59|27.43|27.59|27.43|27.56|27.4|1
1652868070000|2022-05-18 10:01:10|27.56|27.4|27.56|27.4|27.56|27.4|27.56|27.4|0
1652868080000|2022-05-18 10:01:20|27.59|27.43|27.61|27.45|27.61|27.45|27.59|27.43|1
1652868570000|2022-05-18 10:09:30|27.66|27.5|27.66|27.5|27.66|27.5|27.66|27.5|62
1652868590000|2022-05-18 10:09:50|||||||||7
1652868650000|2022-05-18 10:10:50|||||||||1
1652868690000|2022-05-18 10:11:30|||||||||10
1652868720000|2022-05-18 10:12:00|||||||||2
1652868740000|2022-05-18 10:12:20|||||||||7
1652868760000|2022-05-18 10:12:40|27.71|27.55|27.66|27.5|27.71|27.55|27.66|27.5|2
1652868770000|2022-05-18 10:12:50|27.68|27.52|27.66|27.5|27.68|27.52|27.66|27.5|0
1652868800000|2022-05-18 10:13:20|27.68|27.52|27.68|27.52|27.68|27.52|27.68|27.52|1
1652868810000|2022-05-18 10:13:30|27.66|27.5|27.66|27.5|27.66|27.5|27.66|27.5|0
1652868850000|2022-05-18 10:14:10|||||||||5
1652868900000|2022-05-18 10:15:00|||||||||8
1652868910000|2022-05-18 10:15:10|||||||||3
1652869000000|2022-05-18 10:16:40|||||||||5
1652869050000|2022-05-18 10:17:30|||||||||12
1652869070000|2022-05-18 10:17:50|27.71|27.55|27.68|27.52|27.71|27.55|27.68|27.52|13
1652869090000|2022-05-18 10:18:10|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|0
1652869190000|2022-05-18 10:19:50|27.69|27.53|27.71|27.55|27.71|27.55|27.69|27.53|4
1652869210000|2022-05-18 10:20:10|||||||||3
1652869220000|2022-05-18 10:20:20|27.69|27.53|27.69|27.53|27.71|27.55|27.69|27.53|3
1652869230000|2022-05-18 10:20:30|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|0
1652869240000|2022-05-18 10:20:40|||||||||2
1652869370000|2022-05-18 10:22:50|||||||||1
1652869430000|2022-05-18 10:23:50|||||||||4
1652869450000|2022-05-18 10:24:10|||||||||2
1652869510000|2022-05-18 10:25:10|27.66|27.5|27.66|27.5|27.69|27.53|27.66|27.5|13
1652869530000|2022-05-18 10:25:30|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|12
1652869640000|2022-05-18 10:27:20|||||||||106
1652869670000|2022-05-18 10:27:50|||||||||5
1652869680000|2022-05-18 10:28:00|||||||||1
1652869690000|2022-05-18 10:28:10|||||||||11
1652869800000|2022-05-18 10:30:00|||||||||2
1652869810000|2022-05-18 10:30:10|27.73|27.57|27.76|27.6|27.76|27.6|27.73|27.57|7
1652869850000|2022-05-18 10:30:50|||||||||15
1652869860000|2022-05-18 10:31:00|||||||||1
1652870030000|2022-05-18 10:33:50|27.78|27.62|27.78|27.62|27.81|27.65|27.78|27.62|4
1652870040000|2022-05-18 10:34:00|27.76|27.6|27.78|27.62|27.78|27.62|27.76|27.6|0
1652870050000|2022-05-18 10:34:10|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|0
1652870060000|2022-05-18 10:34:20|27.78|27.62|27.81|27.65|27.81|27.65|27.78|27.62|7
1652870100000|2022-05-18 10:35:00|||||||||3
1652870110000|2022-05-18 10:35:10|||||||||1
1652870200000|2022-05-18 10:36:40|||||||||2
1652870210000|2022-05-18 10:36:50|27.86|27.7|27.81|27.65|27.86|27.7|27.81|27.65|9
1652870420000|2022-05-18 10:40:20|||||||||2
1652870430000|2022-05-18 10:40:30|27.83|27.67|27.83|27.67|27.83|27.67|27.81|27.65|3
1652870440000|2022-05-18 10:40:40|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|9
1652870460000|2022-05-18 10:41:00|||||||||2
1652870470000|2022-05-18 10:41:10|27.83|27.67|27.81|27.65|27.83|27.67|27.81|27.65|5
1652870570000|2022-05-18 10:42:50|27.83|27.67|27.86|27.7|27.86|27.7|27.83|27.67|4
1652870580000|2022-05-18 10:43:00|||||||||1
1652870600000|2022-05-18 10:43:20|||||||||9
1652870610000|2022-05-18 10:43:30|||||||||6
1652870620000|2022-05-18 10:43:40|||||||||2
1652870930000|2022-05-18 10:48:50|||||||||1
1652870980000|2022-05-18 10:49:40|||||||||5
1652871080000|2022-05-18 10:51:20|||||||||1
1652871120000|2022-05-18 10:52:00|||||||||3
1652871220000|2022-05-18 10:53:40|||||||||5
1652871350000|2022-05-18 10:55:50|||||||||6
1652871450000|2022-05-18 10:57:30|||||||||5
1652871500000|2022-05-18 10:58:20|||||||||1
1652871530000|2022-05-18 10:58:50|||||||||6
1652871600000|2022-05-18 11:00:00|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|5
1652871610000|2022-05-18 11:00:10|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|0
1652871670000|2022-05-18 11:01:10|27.84|27.68|27.81|27.65|27.86|27.7|27.81|27.65|6
1652871680000|2022-05-18 11:01:20|27.84|27.68|27.81|27.65|27.84|27.68|27.81|27.65|1
1652871700000|2022-05-18 11:01:40|27.86|27.7|27.81|27.65|27.86|27.7|27.81|27.65|8
1652871710000|2022-05-18 11:01:50|27.84|27.68|27.83|27.67|27.84|27.68|27.83|27.67|1
1652871720000|2022-05-18 11:02:00|27.84|27.68|27.84|27.68|27.84|27.68|27.81|27.65|0
1652871740000|2022-05-18 11:02:20|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|0
1652871880000|2022-05-18 11:04:40|27.88|27.72|27.86|27.7|27.91|27.75|27.86|27.7|10
1652871890000|2022-05-18 11:04:50|27.88|27.72|27.86|27.7|27.91|27.75|27.86|27.7|1
1652871900000|2022-05-18 11:05:00|27.88|27.72|27.88|27.72|27.91|27.75|27.88|27.72|12
1652871910000|2022-05-18 11:05:10|27.91|27.75|27.91|27.75|27.91|27.75|27.88|27.72|0
1652871920000|2022-05-18 11:05:20|27.88|27.72|27.91|27.75|27.91|27.75|27.88|27.72|0
1652871950000|2022-05-18 11:05:50|||||||||8
1652871960000|2022-05-18 11:06:00|||||||||3
1652872050000|2022-05-18 11:07:30|||||||||3
1652872080000|2022-05-18 11:08:00|27.96|27.8|27.96|27.8|27.96|27.8|27.91|27.75|17
1652872110000|2022-05-18 11:08:30|||||||||1
1652872130000|2022-05-18 11:08:50|||||||||5
1652872200000|2022-05-18 11:10:00|||||||||5
1652872210000|2022-05-18 11:10:10|||||||||3
1652872260000|2022-05-18 11:11:00|||||||||10
1652872270000|2022-05-18 11:11:10|||||||||2
1652872290000|2022-05-18 11:11:30|27.98|27.82|27.96|27.8|27.98|27.82|27.96|27.8|2
1652872300000|2022-05-18 11:11:40|27.98|27.82|27.96|27.8|27.98|27.82|27.96|27.8|1
1652872310000|2022-05-18 11:11:50|||||||||1
1652872320000|2022-05-18 11:12:00|||||||||10
1652872340000|2022-05-18 11:12:20|||||||||3
1652872350000|2022-05-18 11:12:30|||||||||4
1652872390000|2022-05-18 11:13:10|||||||||5
1652872440000|2022-05-18 11:14:00|||||||||1
1652872480000|2022-05-18 11:14:40|||||||||5
1652872490000|2022-05-18 11:14:50|||||||||1
1652872500000|2022-05-18 11:15:00|||||||||5
1652872560000|2022-05-18 11:16:00|||||||||1
1652872570000|2022-05-18 11:16:10|||||||||1
1652872580000|2022-05-18 11:16:20|||||||||3
1652872770000|2022-05-18 11:19:30|||||||||12
1652872790000|2022-05-18 11:19:50|||||||||1
1652872840000|2022-05-18 11:20:40|||||||||1
1652872850000|2022-05-18 11:20:50|||||||||1
1652872880000|2022-05-18 11:21:20|27.98|27.82|27.96|27.8|27.98|27.82|27.96|27.8|29
1652872890000|2022-05-18 11:21:30|||||||||2
1652872910000|2022-05-18 11:21:50|||||||||1
1652872930000|2022-05-18 11:22:10|||||||||1
1652872950000|2022-05-18 11:22:30|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|24
1652872990000|2022-05-18 11:23:10|||||||||1
1652873010000|2022-05-18 11:23:30|28.06|27.9|28.06|27.9|28.06|27.9|28.01|27.85|21
1652873020000|2022-05-18 11:23:40|||||||||6
1652873040000|2022-05-18 11:24:00|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|6
1652873050000|2022-05-18 11:24:10|28.03|27.87|28.01|27.85|28.06|27.9|28.01|27.85|2
1652873070000|2022-05-18 11:24:30|||||||||2
1652873080000|2022-05-18 11:24:40|28.06|27.9|28.03|27.87|28.06|27.9|28.01|27.85|8
1652873090000|2022-05-18 11:24:50|28.06|27.9|28.03|27.87|28.06|27.9|28.03|27.87|1
1652873100000|2022-05-18 11:25:00|||||||||2
1652873110000|2022-05-18 11:25:10|28.06|27.9|28.06|27.9|28.06|27.9|28.03|27.87|1
1652873120000|2022-05-18 11:25:20|28.01|27.85|28.01|27.85|28.03|27.87|28.01|27.85|6
1652873140000|2022-05-18 11:25:40|||||||||6
1652873150000|2022-05-18 11:25:50|||||||||2
1652873160000|2022-05-18 11:26:00|28.03|27.87|28.03|27.87|28.06|27.9|28.01|27.85|4
1652873170000|2022-05-18 11:26:10|28.01|27.85|28.03|27.87|28.03|27.87|28.01|27.85|0
1652873180000|2022-05-18 11:26:20|28.01|27.85|28.06|27.9|28.06|27.9|28.01|27.85|2
1652873200000|2022-05-18 11:26:40|||||||||1
1652873210000|2022-05-18 11:26:50|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|5
1652873220000|2022-05-18 11:27:00|28.03|27.87|28.01|27.85|28.03|27.87|28.01|27.85|3
1652873230000|2022-05-18 11:27:10|28.03|27.87|28.01|27.85|28.03|27.87|28.01|27.85|0
1652873240000|2022-05-18 11:27:20|||||||||1
1652873250000|2022-05-18 11:27:30|28.03|27.87|28.06|27.9|28.06|27.9|28.03|27.87|1
1652873280000|2022-05-18 11:28:00|||||||||6
1652873300000|2022-05-18 11:28:20|||||||||3
1652873320000|2022-05-18 11:28:40|||||||||1
1652873340000|2022-05-18 11:29:00|||||||||2
1652873350000|2022-05-18 11:29:10|||||||||6
1652873360000|2022-05-18 11:29:20|||||||||1
1652873380000|2022-05-18 11:29:40|||||||||1
1652873410000|2022-05-18 11:30:10|28.03|27.87|28.01|27.85|28.03|27.87|28.01|27.85|7
1652873430000|2022-05-18 11:30:30|||||||||1
1652873470000|2022-05-18 11:31:10|||||||||7
1652873490000|2022-05-18 11:31:30|||||||||1
1652873530000|2022-05-18 11:32:10|28.03|27.87|28.01|27.85|28.03|27.87|28.01|27.85|18
1652873550000|2022-05-18 11:32:30|||||||||2
1652873560000|2022-05-18 11:32:40|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|3
1652873570000|2022-05-18 11:32:50|28.03|27.87|28.06|27.9|28.06|27.9|28.03|27.87|9
1652873580000|2022-05-18 11:33:00|||||||||6
1652873610000|2022-05-18 11:33:30|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|14
1652873620000|2022-05-18 11:33:40|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|3
1652873630000|2022-05-18 11:33:50|||||||||1
1652873650000|2022-05-18 11:34:10|||||||||1
1652873660000|2022-05-18 11:34:20|||||||||1
1652873700000|2022-05-18 11:35:00|28.03|27.87|28.03|27.87|28.06|27.9|28.03|27.87|4
1652873710000|2022-05-18 11:35:10|28.01|27.85|28.06|27.9|28.06|27.9|28.01|27.85|1
1652873720000|2022-05-18 11:35:20|28.03|27.87|28.01|27.85|28.03|27.87|28.01|27.85|2
1652873730000|2022-05-18 11:35:30|28.03|27.87|28.01|27.85|28.03|27.87|28.01|27.85|0
1652873740000|2022-05-18 11:35:40|||||||||1
1652873760000|2022-05-18 11:36:00|||||||||1
1652873770000|2022-05-18 11:36:10|||||||||1
1652873780000|2022-05-18 11:36:20|||||||||1
1652873800000|2022-05-18 11:36:40|||||||||1
1652873820000|2022-05-18 11:37:00|||||||||1
1652873840000|2022-05-18 11:37:20|||||||||1
1652873870000|2022-05-18 11:37:50|||||||||1
1652873890000|2022-05-18 11:38:10|||||||||1
1652873900000|2022-05-18 11:38:20|||||||||1
1652873910000|2022-05-18 11:38:30|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|4
1652873920000|2022-05-18 11:38:40|28.03|27.87|28.01|27.85|28.06|27.9|28.01|27.85|0
1652873930000|2022-05-18 11:38:50|||||||||1
1652873950000|2022-05-18 11:39:10|||||||||1
1652873960000|2022-05-18 11:39:20|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|94
1652873990000|2022-05-18 11:39:50|||||||||4
1652874000000|2022-05-18 11:40:00|||||||||1
1652874010000|2022-05-18 11:40:10|||||||||1
1652874030000|2022-05-18 11:40:30|||||||||1
1652874040000|2022-05-18 11:40:40|||||||||1
1652874050000|2022-05-18 11:40:50|||||||||3
1652874070000|2022-05-18 11:41:10|||||||||1
1652874090000|2022-05-18 11:41:30|||||||||1
1652874110000|2022-05-18 11:41:50|||||||||1
1652874120000|2022-05-18 11:42:00|||||||||1
1652874130000|2022-05-18 11:42:10|||||||||1
1652874140000|2022-05-18 11:42:20|||||||||1
1652874150000|2022-05-18 11:42:30|||||||||2
1652874170000|2022-05-18 11:42:50|||||||||3
1652874190000|2022-05-18 11:43:10|||||||||1
1652874210000|2022-05-18 11:43:30|28.03|27.87|28.03|27.87|28.03|27.87|28.01|27.85|60
1652874220000|2022-05-18 11:43:40|28.01|27.85|28.03|27.87|28.06|27.9|28.01|27.85|2
1652874230000|2022-05-18 11:43:50|28.01|27.85|28.03|27.87|28.06|27.9|28.01|27.85|8
1652874240000|2022-05-18 11:44:00|28.01|27.85|28.06|27.9|28.06|27.9|28.01|27.85|1
1652874250000|2022-05-18 11:44:10|||||||||1
1652874270000|2022-05-18 11:44:30|||||||||1
1652874280000|2022-05-18 11:44:40|||||||||1
1652874320000|2022-05-18 11:45:20|||||||||3
1652874340000|2022-05-18 11:45:40|||||||||1
1652874350000|2022-05-18 11:45:50|||||||||1
1652874360000|2022-05-18 11:46:00|||||||||2
1652874380000|2022-05-18 11:46:20|||||||||1
1652874400000|2022-05-18 11:46:40|||||||||1
1652874420000|2022-05-18 11:47:00|||||||||1
1652874440000|2022-05-18 11:47:20|||||||||2
1652874460000|2022-05-18 11:47:40|||||||||1
1652874480000|2022-05-18 11:48:00|||||||||1
1652874500000|2022-05-18 11:48:20|||||||||1
1652874510000|2022-05-18 11:48:30|||||||||1
1652874520000|2022-05-18 11:48:40|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|9
1652874530000|2022-05-18 11:48:50|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|0
1652874540000|2022-05-18 11:49:00|||||||||1
1652874550000|2022-05-18 11:49:10|28.03|27.87|28.01|27.85|28.03|27.87|28.01|27.85|0
1652874560000|2022-05-18 11:49:20|||||||||1
1652874570000|2022-05-18 11:49:30|||||||||2
1652874580000|2022-05-18 11:49:40|||||||||1
1652874600000|2022-05-18 11:50:00|||||||||2
1652874610000|2022-05-18 11:50:10|||||||||1
1652874620000|2022-05-18 11:50:20|||||||||1
1652874640000|2022-05-18 11:50:40|||||||||2
1652874660000|2022-05-18 11:51:00|||||||||1
1652874680000|2022-05-18 11:51:20|||||||||2
1652874700000|2022-05-18 11:51:40|||||||||1
1652874710000|2022-05-18 11:51:50|28.03|27.87|28.01|27.85|28.03|27.87|28.01|27.85|0
1652874720000|2022-05-18 11:52:00|||||||||11
1652874750000|2022-05-18 11:52:30|||||||||1
1652874770000|2022-05-18 11:52:50|||||||||1
1652874790000|2022-05-18 11:53:10|||||||||1
1652874810000|2022-05-18 11:53:30|||||||||1
1652874820000|2022-05-18 11:53:40|||||||||3
1652874830000|2022-05-18 11:53:50|||||||||2
1652874850000|2022-05-18 11:54:10|||||||||1
1652874870000|2022-05-18 11:54:30|||||||||1
1652874880000|2022-05-18 11:54:40|||||||||2
1652874890000|2022-05-18 11:54:50|||||||||1
1652874910000|2022-05-18 11:55:10|||||||||1
1652874930000|2022-05-18 11:55:30|||||||||1
1652874950000|2022-05-18 11:55:50|||||||||3
1652874960000|2022-05-18 11:56:00|||||||||1
1652874970000|2022-05-18 11:56:10|||||||||2
1652875000000|2022-05-18 11:56:40|||||||||2
1652875010000|2022-05-18 11:56:50|||||||||3
1652875020000|2022-05-18 11:57:00|||||||||29
1652875040000|2022-05-18 11:57:20|||||||||4
1652875050000|2022-05-18 11:57:30|||||||||6
1652875060000|2022-05-18 11:57:40|||||||||1
1652875070000|2022-05-18 11:57:50|||||||||6
1652875080000|2022-05-18 11:58:00|||||||||1
1652875100000|2022-05-18 11:58:20|||||||||1
1652875120000|2022-05-18 11:58:40|||||||||1
1652875140000|2022-05-18 11:59:00|||||||||1
1652875160000|2022-05-18 11:59:20|||||||||4
1652875170000|2022-05-18 11:59:30|||||||||2
1652875180000|2022-05-18 11:59:40|||||||||1
1652875200000|2022-05-18 12:00:00|||||||||3
1652875220000|2022-05-18 12:00:20|||||||||1
1652875230000|2022-05-18 12:00:30|||||||||3
1652875250000|2022-05-18 12:00:50|||||||||5
1652875270000|2022-05-18 12:01:10|||||||||23
1652875280000|2022-05-18 12:01:20|27.99|27.83|27.98|27.82|28.01|27.85|27.96|27.8|15
1652875290000|2022-05-18 12:01:30|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|0
1652875320000|2022-05-18 12:02:00|28.01|27.85|27.96|27.8|28.01|27.85|27.96|27.8|9
1652875340000|2022-05-18 12:02:20|27.98|27.82|28.01|27.85|28.01|27.85|27.98|27.82|1
1652875360000|2022-05-18 12:02:40|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|1
1652875370000|2022-05-18 12:02:50|28.01|27.85|27.98|27.82|28.01|27.85|27.98|27.82|0
1652875390000|2022-05-18 12:03:10|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|0
1652875410000|2022-05-18 12:03:30|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|0
1652875420000|2022-05-18 12:03:40|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|1
1652875450000|2022-05-18 12:04:10|||||||||2
1652875500000|2022-05-18 12:05:00|||||||||1
1652875530000|2022-05-18 12:05:30|||||||||1
1652875540000|2022-05-18 12:05:40|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|2
1652875580000|2022-05-18 12:06:20|||||||||1
1652875600000|2022-05-18 12:06:40|||||||||15
1652875650000|2022-05-18 12:07:30|||||||||1
1652875720000|2022-05-18 12:08:40|||||||||2
1652875810000|2022-05-18 12:10:10|||||||||1
1652875870000|2022-05-18 12:11:10|||||||||2
1652875880000|2022-05-18 12:11:20|||||||||17
1652875900000|2022-05-18 12:11:40|||||||||12
1652875920000|2022-05-18 12:12:00|||||||||2
1652875970000|2022-05-18 12:12:50|||||||||35
1652875990000|2022-05-18 12:13:10|||||||||1
1652876030000|2022-05-18 12:13:50|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|29
1652876040000|2022-05-18 12:14:00|27.91|27.75|27.89|27.73|27.91|27.75|27.89|27.73|8
1652876050000|2022-05-18 12:14:10|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|0
1652876060000|2022-05-18 12:14:20|||||||||3
1652876070000|2022-05-18 12:14:30|||||||||5
1652876150000|2022-05-18 12:15:50|||||||||8
1652876200000|2022-05-18 12:16:40|||||||||1
1652876210000|2022-05-18 12:16:50|||||||||2
1652876220000|2022-05-18 12:17:00|27.89|27.73|27.86|27.7|27.91|27.75|27.86|27.7|21
1652876240000|2022-05-18 12:17:20|||||||||1
1652876290000|2022-05-18 12:18:10|||||||||1
1652876320000|2022-05-18 12:18:40|||||||||7
1652876530000|2022-05-18 12:22:10|||||||||11
1652876560000|2022-05-18 12:22:40|||||||||1
1652876660000|2022-05-18 12:24:20|||||||||1
1652876690000|2022-05-18 12:24:50|27.91|27.75|27.91|27.75|27.91|27.75|27.86|27.7|58
1652876700000|2022-05-18 12:25:00|27.89|27.73|27.91|27.75|27.91|27.75|27.86|27.7|20
1652876710000|2022-05-18 12:25:10|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|3
1652876720000|2022-05-18 12:25:20|27.89|27.73|27.89|27.73|27.91|27.75|27.89|27.73|7
1652876730000|2022-05-18 12:25:30|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|0
1652876790000|2022-05-18 12:26:30|||||||||1
1652876870000|2022-05-18 12:27:50|||||||||1
1652876910000|2022-05-18 12:28:30|||||||||1
1652876930000|2022-05-18 12:28:50|27.84|27.68|27.86|27.7|27.86|27.7|27.81|27.65|11
1652876940000|2022-05-18 12:29:00|27.84|27.68|27.86|27.7|27.86|27.7|27.84|27.68|6
1652876960000|2022-05-18 12:29:20|27.81|27.65|27.86|27.7|27.86|27.7|27.81|27.65|26
1652876980000|2022-05-18 12:29:40|||||||||1
1652876990000|2022-05-18 12:29:50|27.84|27.68|27.81|27.65|27.86|27.7|27.81|27.65|2
1652877000000|2022-05-18 12:30:00|27.84|27.68|27.86|27.7|27.86|27.7|27.84|27.68|2
1652877010000|2022-05-18 12:30:10|27.84|27.68|27.86|27.7|27.86|27.7|27.84|27.68|2
1652877020000|2022-05-18 12:30:20|||||||||1
1652877070000|2022-05-18 12:31:10|||||||||1
1652877090000|2022-05-18 12:31:30|||||||||16
1652877110000|2022-05-18 12:31:50|||||||||5
1652877120000|2022-05-18 12:32:00|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|1
1652877130000|2022-05-18 12:32:10|27.91|27.75|27.89|27.73|27.91|27.75|27.89|27.73|4
1652877140000|2022-05-18 12:32:20|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|0
1652877150000|2022-05-18 12:32:30|||||||||3
1652877160000|2022-05-18 12:32:40|27.89|27.73|27.89|27.73|27.89|27.73|27.86|27.7|1
1652877170000|2022-05-18 12:32:50|27.86|27.7|27.86|27.7|27.89|27.73|27.86|27.7|0
1652877180000|2022-05-18 12:33:00|27.89|27.73|27.86|27.7|27.89|27.73|27.86|27.7|5
1652877220000|2022-05-18 12:33:40|27.89|27.73|27.86|27.7|27.89|27.73|27.86|27.7|1
1652877230000|2022-05-18 12:33:50|27.89|27.73|27.89|27.73|27.91|27.75|27.89|27.73|0
1652877250000|2022-05-18 12:34:10|27.91|27.75|27.91|27.75|27.91|27.75|27.89|27.73|0
1652877300000|2022-05-18 12:35:00|||||||||4
1652877310000|2022-05-18 12:35:10|||||||||1
1652877330000|2022-05-18 12:35:30|||||||||1
1652877400000|2022-05-18 12:36:40|||||||||8
1652877410000|2022-05-18 12:36:50|||||||||71
1652877420000|2022-05-18 12:37:00|27.96|27.8|27.96|27.8|27.96|27.8|27.94|27.78|8
1652877430000|2022-05-18 12:37:10|||||||||47
1652877440000|2022-05-18 12:37:20|||||||||1
1652877460000|2022-05-18 12:37:40|27.94|27.78|27.96|27.8|27.96|27.8|27.94|27.78|9
1652877490000|2022-05-18 12:38:10|||||||||4
1652877510000|2022-05-18 12:38:30|||||||||6
1652877530000|2022-05-18 12:38:50|||||||||7
1652877540000|2022-05-18 12:39:00|27.94|27.78|27.96|27.8|27.96|27.8|27.94|27.78|1
1652877550000|2022-05-18 12:39:10|27.94|27.78|27.91|27.75|27.94|27.78|27.91|27.75|6
1652877560000|2022-05-18 12:39:20|||||||||8
1652877580000|2022-05-18 12:39:40|||||||||3
1652877600000|2022-05-18 12:40:00|||||||||1
1652877610000|2022-05-18 12:40:10|||||||||7
1652877630000|2022-05-18 12:40:30|||||||||17
1652877650000|2022-05-18 12:40:50|||||||||3
1652877660000|2022-05-18 12:41:00|||||||||1
1652877670000|2022-05-18 12:41:10|||||||||8
1652877690000|2022-05-18 12:41:30|||||||||4
1652877710000|2022-05-18 12:41:50|||||||||3
1652877720000|2022-05-18 12:42:00|||||||||19
1652877730000|2022-05-18 12:42:10|||||||||15
1652877740000|2022-05-18 12:42:20|||||||||1
1652877750000|2022-05-18 12:42:30|||||||||18
1652877760000|2022-05-18 12:42:40|27.94|27.78|27.91|27.75|27.94|27.78|27.91|27.75|0
1652877770000|2022-05-18 12:42:50|27.94|27.78|27.91|27.75|27.94|27.78|27.91|27.75|0
1652877780000|2022-05-18 12:43:00|||||||||1
1652877790000|2022-05-18 12:43:10|||||||||8
1652877810000|2022-05-18 12:43:30|||||||||6
1652877820000|2022-05-18 12:43:40|||||||||5
1652877830000|2022-05-18 12:43:50|||||||||7
1652877850000|2022-05-18 12:44:10|||||||||7
1652877870000|2022-05-18 12:44:30|||||||||7
1652877890000|2022-05-18 12:44:50|||||||||8
1652877910000|2022-05-18 12:45:10|||||||||7
1652877930000|2022-05-18 12:45:30|||||||||3
1652877940000|2022-05-18 12:45:40|||||||||4
1652877950000|2022-05-18 12:45:50|||||||||8
1652877970000|2022-05-18 12:46:10|||||||||8
1652877990000|2022-05-18 12:46:30|||||||||6
1652878000000|2022-05-18 12:46:40|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|6
1652878010000|2022-05-18 12:46:50|||||||||7
1652878030000|2022-05-18 12:47:10|||||||||7
1652878050000|2022-05-18 12:47:30|||||||||4
1652878070000|2022-05-18 12:47:50|||||||||5
1652878090000|2022-05-18 12:48:10|||||||||7
1652878100000|2022-05-18 12:48:20|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|11
1652878110000|2022-05-18 12:48:30|||||||||1
1652878130000|2022-05-18 12:48:50|||||||||5
1652878150000|2022-05-18 12:49:10|||||||||6
1652878160000|2022-05-18 12:49:20|||||||||1
1652878170000|2022-05-18 12:49:30|||||||||2
1652878190000|2022-05-18 12:49:50|||||||||3
1652878200000|2022-05-18 12:50:00|27.96|27.8|27.91|27.75|27.96|27.8|27.91|27.75|9
1652878220000|2022-05-18 12:50:20|||||||||1
1652878230000|2022-05-18 12:50:30|27.96|27.8|27.91|27.75|27.96|27.8|27.91|27.75|39
1652878240000|2022-05-18 12:50:40|27.94|27.78|27.91|27.75|27.96|27.8|27.91|27.75|3
1652878280000|2022-05-18 12:51:20|||||||||4
1652878310000|2022-05-18 12:51:50|||||||||1
1652878350000|2022-05-18 12:52:30|||||||||5
1652878360000|2022-05-18 12:52:40|||||||||1
1652878390000|2022-05-18 12:53:10|||||||||7
1652878410000|2022-05-18 12:53:30|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|12
1652878420000|2022-05-18 12:53:40|27.94|27.78|27.96|27.8|27.96|27.8|27.94|27.78|2
1652878460000|2022-05-18 12:54:20|||||||||1
1652878470000|2022-05-18 12:54:30|||||||||2
1652878520000|2022-05-18 12:55:20|||||||||2
1652878530000|2022-05-18 12:55:30|||||||||1
1652878550000|2022-05-18 12:55:50|||||||||2
1652878610000|2022-05-18 12:56:50|||||||||4
1652878640000|2022-05-18 12:57:20|||||||||16
1652878650000|2022-05-18 12:57:30|||||||||4
1652878660000|2022-05-18 12:57:40|||||||||2
1652878680000|2022-05-18 12:58:00|||||||||3
1652878750000|2022-05-18 12:59:10|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|4
1652878760000|2022-05-18 12:59:20|||||||||2
1652878770000|2022-05-18 12:59:30|||||||||2
1652878780000|2022-05-18 12:59:40|||||||||3
1652878790000|2022-05-18 12:59:50|||||||||17
1652878800000|2022-05-18 13:00:00|||||||||2
1652878820000|2022-05-18 13:00:20|||||||||13
1652878830000|2022-05-18 13:00:30|||||||||25
1652878840000|2022-05-18 13:00:40|||||||||22
1652878850000|2022-05-18 13:00:50|||||||||3
1652878860000|2022-05-18 13:01:00|||||||||1
1652878870000|2022-05-18 13:01:10|||||||||2
1652878880000|2022-05-18 13:01:20|27.99|27.83|27.96|27.8|27.99|27.83|27.96|27.8|26
1652878890000|2022-05-18 13:01:30|||||||||3
1652878900000|2022-05-18 13:01:40|||||||||2
1652878910000|2022-05-18 13:01:50|||||||||2
1652878920000|2022-05-18 13:02:00|||||||||2
1652878930000|2022-05-18 13:02:10|||||||||1
1652878940000|2022-05-18 13:02:20|||||||||1
1652878950000|2022-05-18 13:02:30|||||||||1
1652878960000|2022-05-18 13:02:40|||||||||1
1652878970000|2022-05-18 13:02:50|||||||||1
1652878980000|2022-05-18 13:03:00|||||||||1
1652878990000|2022-05-18 13:03:10|||||||||1
1652879000000|2022-05-18 13:03:20|||||||||1
1652879010000|2022-05-18 13:03:30|||||||||1
1652879020000|2022-05-18 13:03:40|||||||||1
1652879030000|2022-05-18 13:03:50|||||||||1
1652879040000|2022-05-18 13:04:00|||||||||1
1652879050000|2022-05-18 13:04:10|||||||||1
1652879060000|2022-05-18 13:04:20|||||||||3
1652879070000|2022-05-18 13:04:30|||||||||2
1652879080000|2022-05-18 13:04:40|||||||||2
1652879090000|2022-05-18 13:04:50|||||||||2
1652879180000|2022-05-18 13:06:20|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|59
1652879190000|2022-05-18 13:06:30|||||||||25
1652879200000|2022-05-18 13:06:40|||||||||1
1652879210000|2022-05-18 13:06:50|||||||||4
1652879220000|2022-05-18 13:07:00|||||||||7
1652879230000|2022-05-18 13:07:10|||||||||32
1652879240000|2022-05-18 13:07:20|||||||||5
1652879280000|2022-05-18 13:08:00|||||||||1
1652879290000|2022-05-18 13:08:10|28.06|27.9|28.06|27.9|28.06|27.9|28.01|27.85|32
1652879300000|2022-05-18 13:08:20|28.01|27.85|28.01|27.85|28.04|27.88|28.01|27.85|29
1652879320000|2022-05-18 13:08:40|28.04|27.88|28.04|27.88|28.06|27.9|28.01|27.85|2
1652879330000|2022-05-18 13:08:50|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|0
1652879340000|2022-05-18 13:09:00|28.04|27.88|28.04|27.88|28.06|27.9|28.04|27.88|9
1652879350000|2022-05-18 13:09:10|28.01|27.85|28.01|27.85|28.04|27.88|28.01|27.85|4
1652879360000|2022-05-18 13:09:20|||||||||15
1652879370000|2022-05-18 13:09:30|28.04|27.88|28.06|27.9|28.06|27.9|28.01|27.85|29
1652879400000|2022-05-18 13:10:00|28.04|27.88|28.04|27.88|28.06|27.9|28.01|27.85|8
1652879410000|2022-05-18 13:10:10|28.01|27.85|28.06|27.9|28.06|27.9|28.01|27.85|3
1652879440000|2022-05-18 13:10:40|||||||||26
1652879450000|2022-05-18 13:10:50|||||||||1
1652879480000|2022-05-18 13:11:20|||||||||2
1652879490000|2022-05-18 13:11:30|||||||||4
1652879500000|2022-05-18 13:11:40|28.04|27.88|28.04|27.88|28.04|27.88|28.04|27.88|2
1652879510000|2022-05-18 13:11:50|28.01|27.85|28.06|27.9|28.06|27.9|28.01|27.85|6
1652879530000|2022-05-18 13:12:10|28.04|27.88|28.06|27.9|28.06|27.9|28.04|27.88|2
1652879540000|2022-05-18 13:12:20|||||||||9
1652879550000|2022-05-18 13:12:30|||||||||4
1652879560000|2022-05-18 13:12:40|||||||||3
1652879580000|2022-05-18 13:13:00|||||||||5
1652879610000|2022-05-18 13:13:30|||||||||4
1652879630000|2022-05-18 13:13:50|||||||||16
1652879640000|2022-05-18 13:14:00|||||||||3
1652879660000|2022-05-18 13:14:20|||||||||6
1652879670000|2022-05-18 13:14:30|||||||||10
1652879690000|2022-05-18 13:14:50|||||||||1
1652879700000|2022-05-18 13:15:00|||||||||2
1652879720000|2022-05-18 13:15:20|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|17
1652879730000|2022-05-18 13:15:30|||||||||8
1652879740000|2022-05-18 13:15:40|||||||||2
1652879760000|2022-05-18 13:16:00|||||||||3
1652879770000|2022-05-18 13:16:10|||||||||30
1652879780000|2022-05-18 13:16:20|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|1
1652879790000|2022-05-18 13:16:30|28.11|27.95|28.13|27.97|28.13|27.97|28.11|27.95|8
1652879800000|2022-05-18 13:16:40|28.11|27.95|28.16|28|28.16|28|28.11|27.95|10
1652879810000|2022-05-18 13:16:50|||||||||6
1652879820000|2022-05-18 13:17:00|||||||||4
1652879830000|2022-05-18 13:17:10|28.13|27.97|28.16|28|28.16|28|28.13|27.97|8
1652879850000|2022-05-18 13:17:30|||||||||1
1652879870000|2022-05-18 13:17:50|||||||||10
1652879880000|2022-05-18 13:18:00|||||||||6
1652879890000|2022-05-18 13:18:10|||||||||5
1652879910000|2022-05-18 13:18:30|||||||||2
1652879920000|2022-05-18 13:18:40|||||||||2
1652879940000|2022-05-18 13:19:00|||||||||4
1652879950000|2022-05-18 13:19:10|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|29
1652879960000|2022-05-18 13:19:20|||||||||7
1652879970000|2022-05-18 13:19:30|||||||||10
1652879980000|2022-05-18 13:19:40|||||||||2
1652879990000|2022-05-18 13:19:50|||||||||3
1652880040000|2022-05-18 13:20:40|||||||||47
1652880060000|2022-05-18 13:21:00|||||||||6
1652880090000|2022-05-18 13:21:30|||||||||2
1652880110000|2022-05-18 13:21:50|||||||||3
1652880150000|2022-05-18 13:22:30|||||||||1
1652880180000|2022-05-18 13:23:00|||||||||13
1652880200000|2022-05-18 13:23:20|||||||||26
1652880230000|2022-05-18 13:23:50|||||||||1
1652880250000|2022-05-18 13:24:10|||||||||1
1652880270000|2022-05-18 13:24:30|||||||||3
1652880280000|2022-05-18 13:24:40|||||||||23
1652880290000|2022-05-18 13:24:50|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|9
1652880310000|2022-05-18 13:25:10|||||||||12
1652880320000|2022-05-18 13:25:20|||||||||1
1652880340000|2022-05-18 13:25:40|||||||||1
1652880370000|2022-05-18 13:26:10|||||||||28
1652880410000|2022-05-18 13:26:50|||||||||8
1652880430000|2022-05-18 13:27:10|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|1
1652880440000|2022-05-18 13:27:20|||||||||2
1652880470000|2022-05-18 13:27:50|28.23|28.07|28.26|28.1|28.26|28.1|28.21|28.05|33
1652880480000|2022-05-18 13:28:00|||||||||1
1652880490000|2022-05-18 13:28:10|28.23|28.07|28.23|28.07|28.26|28.1|28.23|28.07|6
1652880500000|2022-05-18 13:28:20|28.26|28.1|28.23|28.07|28.26|28.1|28.21|28.05|27
1652880510000|2022-05-18 13:28:30|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1652880530000|2022-05-18 13:28:50|||||||||25
1652880570000|2022-05-18 13:29:30|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|53
1652880580000|2022-05-18 13:29:40|28.21|28.05|28.16|28|28.21|28.05|28.16|28|2
1652880590000|2022-05-18 13:29:50|28.11|27.95|28.11|27.95|28.13|27.97|28.11|27.95|27
1652880600000|2022-05-18 13:30:00|28.13|27.97|28.13|27.97|28.16|28|28.13|27.97|69
1652880610000|2022-05-18 13:30:10|28.16|28|28.16|28|28.16|28|28.13|27.97|29
1652880620000|2022-05-18 13:30:20|||||||||21
1652880630000|2022-05-18 13:30:30|||||||||17
1652880640000|2022-05-18 13:30:40|||||||||1
1652880650000|2022-05-18 13:30:50|28.18|28.02|28.21|28.05|28.21|28.05|28.18|28.02|96
1652880660000|2022-05-18 13:31:00|28.18|28.02|28.21|28.05|28.21|28.05|28.18|28.02|46
1652880670000|2022-05-18 13:31:10|28.16|28|28.21|28.05|28.21|28.05|28.16|28|78
1652880680000|2022-05-18 13:31:20|28.26|28.1|28.26|28.1|28.26|28.1|28.21|28.05|95
1652880690000|2022-05-18 13:31:30|||||||||5
1652880700000|2022-05-18 13:31:40|28.21|28.05|28.23|28.07|28.23|28.07|28.21|28.05|27
1652880710000|2022-05-18 13:31:50|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|5
1652880720000|2022-05-18 13:32:00|28.16|28|28.16|28|28.21|28.05|28.16|28|90
1652880730000|2022-05-18 13:32:10|28.14|27.98|28.11|27.95|28.16|28|28.11|27.95|18
1652880740000|2022-05-18 13:32:20|||||||||1
1652880750000|2022-05-18 13:32:30|28.16|28|28.16|28|28.16|28|28.16|28|4
1652880760000|2022-05-18 13:32:40|||||||||26
1652880770000|2022-05-18 13:32:50|28.11|27.95|28.11|27.95|28.14|27.98|28.11|27.95|98
1652880780000|2022-05-18 13:33:00|28.14|27.98|28.16|28|28.16|28|28.14|27.98|14
1652880790000|2022-05-18 13:33:10|||||||||20
1652880800000|2022-05-18 13:33:20|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|37
1652880810000|2022-05-18 13:33:30|||||||||2
1652880820000|2022-05-18 13:33:40|28.06|27.9|28.06|27.9|28.11|27.95|28.06|27.9|18
1652880830000|2022-05-18 13:33:50|||||||||4
1652880840000|2022-05-18 13:34:00|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|3
1652880850000|2022-05-18 13:34:10|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|41
1652880860000|2022-05-18 13:34:20|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|142
1652880870000|2022-05-18 13:34:30|28.08|27.92|28.11|27.95|28.11|27.95|28.06|27.9|41
1652880880000|2022-05-18 13:34:40|28.08|27.92|28.06|27.9|28.08|27.92|28.06|27.9|3
1652880890000|2022-05-18 13:34:50|28.08|27.92|28.06|27.9|28.11|27.95|28.06|27.9|132
1652880900000|2022-05-18 13:35:00|||||||||23
1652880910000|2022-05-18 13:35:10|28.09|27.93|28.11|27.95|28.11|27.95|28.06|27.9|47
1652880920000|2022-05-18 13:35:20|||||||||1
1652880930000|2022-05-18 13:35:30|||||||||4
1652880940000|2022-05-18 13:35:40|||||||||9
1652880950000|2022-05-18 13:35:50|28.06|27.9|28.01|27.85|28.06|27.9|28.01|27.85|55
1652880960000|2022-05-18 13:36:00|||||||||1
1652880970000|2022-05-18 13:36:10|27.96|27.8|28.01|27.85|28.01|27.85|27.96|27.8|109
1652880980000|2022-05-18 13:36:20|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|5
1652880990000|2022-05-18 13:36:30|28.11|27.95|28.06|27.9|28.11|27.95|28.06|27.9|52
1652881000000|2022-05-18 13:36:40|||||||||3
1652881010000|2022-05-18 13:36:50|28.04|27.88|28.01|27.85|28.06|27.9|28.01|27.85|19
1652881020000|2022-05-18 13:37:00|28.04|27.88|28.06|27.9|28.06|27.9|28.04|27.88|17
1652881030000|2022-05-18 13:37:10|||||||||3
1652881040000|2022-05-18 13:37:20|28.04|27.88|28.06|27.9|28.06|27.9|28.04|27.88|11
1652881050000|2022-05-18 13:37:30|28.01|27.85|28.06|27.9|28.06|27.9|28.01|27.85|9
1652881070000|2022-05-18 13:37:50|||||||||21
1652881080000|2022-05-18 13:38:00|28.04|27.88|28.04|27.88|28.06|27.9|28.01|27.85|18
1652881090000|2022-05-18 13:38:10|28.06|27.9|28.01|27.85|28.06|27.9|28.01|27.85|65
1652881100000|2022-05-18 13:38:20|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|1
1652881120000|2022-05-18 13:38:40|||||||||2
1652881130000|2022-05-18 13:38:50|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|108
1652881140000|2022-05-18 13:39:00|28.16|28|28.16|28|28.16|28|28.13|27.97|83
1652881150000|2022-05-18 13:39:10|28.21|28.05|28.18|28.02|28.21|28.05|28.16|28|29
1652881160000|2022-05-18 13:39:20|28.21|28.05|28.21|28.05|28.23|28.07|28.16|28|16
1652881170000|2022-05-18 13:39:30|28.26|28.1|28.21|28.05|28.26|28.1|28.21|28.05|69
1652881180000|2022-05-18 13:39:40|||||||||10
1652881190000|2022-05-18 13:39:50|28.18|28.02|28.21|28.05|28.21|28.05|28.16|28|80
1652881200000|2022-05-18 13:40:00|||||||||5
1652881210000|2022-05-18 13:40:10|28.26|28.1|28.21|28.05|28.26|28.1|28.21|28.05|138
1652881220000|2022-05-18 13:40:20|28.23|28.07|28.21|28.05|28.23|28.07|28.21|28.05|5
1652881230000|2022-05-18 13:40:30|28.16|28|28.21|28.05|28.21|28.05|28.16|28|26
1652881240000|2022-05-18 13:40:40|||||||||1
1652881250000|2022-05-18 13:40:50|||||||||15
1652881260000|2022-05-18 13:41:00|28.23|28.07|28.21|28.05|28.23|28.07|28.21|28.05|11
1652881270000|2022-05-18 13:41:10|28.23|28.07|28.21|28.05|28.26|28.1|28.21|28.05|34
1652881280000|2022-05-18 13:41:20|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|5
1652881290000|2022-05-18 13:41:30|28.31|28.15|28.26|28.1|28.31|28.15|28.26|28.1|21
1652881300000|2022-05-18 13:41:40|28.28|28.12|28.31|28.15|28.31|28.15|28.28|28.12|19
1652881310000|2022-05-18 13:41:50|28.35|28.19|28.31|28.15|28.35|28.19|28.31|28.15|176
1652881320000|2022-05-18 13:42:00|28.33|28.17|28.31|28.15|28.35|28.19|28.31|28.15|11
1652881330000|2022-05-18 13:42:10|28.33|28.17|28.31|28.15|28.35|28.19|28.31|28.15|34
1652881340000|2022-05-18 13:42:20|28.35|28.19|28.31|28.15|28.35|28.19|28.31|28.15|5
1652881350000|2022-05-18 13:42:30|28.33|28.17|28.35|28.19|28.36|28.2|28.31|28.15|31
1652881360000|2022-05-18 13:42:40|28.33|28.17|28.31|28.15|28.36|28.2|28.31|28.15|13
1652881370000|2022-05-18 13:42:50|||||||||2
1652881390000|2022-05-18 13:43:10|28.35|28.19|28.31|28.15|28.35|28.19|28.31|28.15|44
1652881410000|2022-05-18 13:43:30|28.35|28.19|28.31|28.15|28.35|28.19|28.31|28.15|17
1652881420000|2022-05-18 13:43:40|28.28|28.12|28.31|28.15|28.31|28.15|28.28|28.12|20
1652881430000|2022-05-18 13:43:50|||||||||5
1652881440000|2022-05-18 13:44:00|28.28|28.12|28.26|28.1|28.31|28.15|28.26|28.1|52
1652881450000|2022-05-18 13:44:10|28.28|28.12|28.31|28.15|28.31|28.15|28.26|28.1|23
1652881460000|2022-05-18 13:44:20|28.26|28.1|28.26|28.1|28.31|28.15|28.26|28.1|16
1652881470000|2022-05-18 13:44:30|28.31|28.15|28.26|28.1|28.31|28.15|28.26|28.1|25
1652881480000|2022-05-18 13:44:40|||||||||1
1652881490000|2022-05-18 13:44:50|||||||||3
1652881500000|2022-05-18 13:45:00|28.28|28.12|28.26|28.1|28.28|28.12|28.26|28.1|101
1652881510000|2022-05-18 13:45:10|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|48
1652881520000|2022-05-18 13:45:20|||||||||27
1652881530000|2022-05-18 13:45:30|28.23|28.07|28.21|28.05|28.26|28.1|28.21|28.05|52
1652881540000|2022-05-18 13:45:40|||||||||5
1652881550000|2022-05-18 13:45:50|28.18|28.02|28.21|28.05|28.21|28.05|28.16|28|41
1652881560000|2022-05-18 13:46:00|||||||||1
1652881570000|2022-05-18 13:46:10|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|10
1652881580000|2022-05-18 13:46:20|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|6
1652881590000|2022-05-18 13:46:30|||||||||1
1652881600000|2022-05-18 13:46:40|||||||||2
1652881610000|2022-05-18 13:46:50|||||||||8
1652881620000|2022-05-18 13:47:00|28.16|28|28.16|28|28.16|28|28.16|28|131
1652881630000|2022-05-18 13:47:10|28.21|28.05|28.26|28.1|28.26|28.1|28.21|28.05|29
1652881640000|2022-05-18 13:47:20|28.23|28.07|28.21|28.05|28.23|28.07|28.21|28.05|21
1652881650000|2022-05-18 13:47:30|28.18|28.02|28.21|28.05|28.21|28.05|28.16|28|6
1652881660000|2022-05-18 13:47:40|28.18|28.02|28.16|28|28.21|28.05|28.16|28|19
1652881670000|2022-05-18 13:47:50|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|45
1652881680000|2022-05-18 13:48:00|||||||||11
1652881710000|2022-05-18 13:48:30|||||||||3
1652881720000|2022-05-18 13:48:40|28.25|28.09|28.23|28.07|28.25|28.09|28.23|28.07|96
1652881730000|2022-05-18 13:48:50|28.25|28.09|28.21|28.05|28.26|28.1|28.21|28.05|2
1652881740000|2022-05-18 13:49:00|||||||||4
1652881750000|2022-05-18 13:49:10|28.23|28.07|28.26|28.1|28.26|28.1|28.21|28.05|5
1652881770000|2022-05-18 13:49:30|28.25|28.09|28.26|28.1|28.26|28.1|28.25|28.09|40
1652881780000|2022-05-18 13:49:40|28.25|28.09|28.21|28.05|28.25|28.09|28.21|28.05|50
1652881790000|2022-05-18 13:49:50|||||||||1
1652881800000|2022-05-18 13:50:00|28.23|28.07|28.25|28.09|28.25|28.09|28.21|28.05|131
1652881810000|2022-05-18 13:50:10|28.26|28.1|28.25|28.09|28.26|28.1|28.25|28.09|0
1652881820000|2022-05-18 13:50:20|||||||||2
1652881830000|2022-05-18 13:50:30|28.23|28.07|28.21|28.05|28.25|28.09|28.21|28.05|32
1652881840000|2022-05-18 13:50:40|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|6
1652881850000|2022-05-18 13:50:50|28.26|28.1|28.26|28.1|28.3|28.14|28.26|28.1|41
1652881860000|2022-05-18 13:51:00|28.3|28.14|28.26|28.1|28.3|28.14|28.26|28.1|38
1652881870000|2022-05-18 13:51:10|28.25|28.09|28.21|28.05|28.26|28.1|28.21|28.05|19
1652881880000|2022-05-18 13:51:20|28.16|28|28.21|28.05|28.21|28.05|28.16|28|17
1652881890000|2022-05-18 13:51:30|28.2|28.04|28.21|28.05|28.21|28.05|28.16|28|31
1652881900000|2022-05-18 13:51:40|||||||||3
1652881910000|2022-05-18 13:51:50|28.18|28.02|28.21|28.05|28.21|28.05|28.18|28.02|3
1652881920000|2022-05-18 13:52:00|||||||||1
1652881930000|2022-05-18 13:52:10|||||||||3
1652881940000|2022-05-18 13:52:20|28.16|28|28.16|28|28.2|28.04|28.16|28|122
1652881950000|2022-05-18 13:52:30|||||||||5
1652881960000|2022-05-18 13:52:40|||||||||46
1652881970000|2022-05-18 13:52:50|||||||||25
1652881980000|2022-05-18 13:53:00|28.11|27.95|28.11|27.95|28.11|27.95|28.06|27.9|146
1652881990000|2022-05-18 13:53:10|28.06|27.9|28.11|27.95|28.11|27.95|28.06|27.9|10
1652882000000|2022-05-18 13:53:20|28.08|27.92|28.11|27.95|28.11|27.95|28.08|27.92|35
1652882010000|2022-05-18 13:53:30|||||||||14
1652882020000|2022-05-18 13:53:40|||||||||12
1652882030000|2022-05-18 13:53:50|||||||||3
1652882050000|2022-05-18 13:54:10|28.16|28|28.16|28|28.16|28|28.16|28|74
1652882060000|2022-05-18 13:54:20|28.13|27.97|28.16|28|28.16|28|28.11|27.95|62
1652882070000|2022-05-18 13:54:30|28.11|27.95|28.13|27.97|28.16|28|28.11|27.95|73
1652882080000|2022-05-18 13:54:40|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|14
1652882090000|2022-05-18 13:54:50|28.16|28|28.16|28|28.16|28|28.11|27.95|28
1652882100000|2022-05-18 13:55:00|28.13|27.97|28.11|27.95|28.13|27.97|28.11|27.95|10
1652882110000|2022-05-18 13:55:10|28.16|28|28.16|28|28.16|28|28.16|28|13
1652882120000|2022-05-18 13:55:20|28.13|27.97|28.16|28|28.18|28.02|28.11|27.95|37
1652882130000|2022-05-18 13:55:30|28.18|28.02|28.16|28|28.21|28.05|28.16|28|48
1652882140000|2022-05-18 13:55:40|||||||||1
1652882150000|2022-05-18 13:55:50|28.18|28.02|28.2|28.04|28.21|28.05|28.16|28|23
1652882160000|2022-05-18 13:56:00|28.21|28.05|28.2|28.04|28.21|28.05|28.2|28.04|4
1652882170000|2022-05-18 13:56:10|28.21|28.05|28.21|28.05|28.21|28.05|28.2|28.04|24
1652882180000|2022-05-18 13:56:20|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|29
1652882190000|2022-05-18 13:56:30|28.26|28.1|28.26|28.1|28.28|28.12|28.26|28.1|18
1652882200000|2022-05-18 13:56:40|||||||||6
1652882210000|2022-05-18 13:56:50|28.3|28.14|28.31|28.15|28.31|28.15|28.3|28.14|8
1652882220000|2022-05-18 13:57:00|||||||||47
1652882230000|2022-05-18 13:57:10|28.35|28.19|28.36|28.2|28.36|28.2|28.35|28.19|17
1652882240000|2022-05-18 13:57:20|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|1
1652882250000|2022-05-18 13:57:30|28.36|28.2|28.31|28.15|28.36|28.2|28.31|28.15|51
1652882260000|2022-05-18 13:57:40|28.35|28.19|28.35|28.19|28.35|28.19|28.31|28.15|21
1652882270000|2022-05-18 13:57:50|28.33|28.17|28.36|28.2|28.36|28.2|28.33|28.17|8
1652882280000|2022-05-18 13:58:00|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|30
1652882290000|2022-05-18 13:58:10|28.38|28.22|28.4|28.24|28.4|28.24|28.36|28.2|27
1652882300000|2022-05-18 13:58:20|||||||||2
1652882310000|2022-05-18 13:58:30|28.38|28.22|28.4|28.24|28.4|28.24|28.38|28.22|4
1652882330000|2022-05-18 13:58:50|||||||||12
1652882340000|2022-05-18 13:59:00|||||||||15
1652882350000|2022-05-18 13:59:10|||||||||2
1652882370000|2022-05-18 13:59:30|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|4
1652882390000|2022-05-18 13:59:50|28.43|28.27|28.45|28.29|28.45|28.29|28.43|28.27|36
1652882400000|2022-05-18 14:00:00|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|7
1652882410000|2022-05-18 14:00:10|28.41|28.25|28.4|28.24|28.41|28.25|28.4|28.24|6
1652882420000|2022-05-18 14:00:20|||||||||1
1652882430000|2022-05-18 14:00:30|||||||||2
1652882440000|2022-05-18 14:00:40|28.38|28.22|28.35|28.19|28.4|28.24|28.35|28.19|23
1652882450000|2022-05-18 14:00:50|||||||||8
1652882460000|2022-05-18 14:01:00|||||||||6
1652882470000|2022-05-18 14:01:10|||||||||1
1652882480000|2022-05-18 14:01:20|28.31|28.15|28.3|28.14|28.31|28.15|28.3|28.14|47
1652882490000|2022-05-18 14:01:30|||||||||20
1652882500000|2022-05-18 14:01:40|28.26|28.1|28.3|28.14|28.3|28.14|28.26|28.1|18
1652882510000|2022-05-18 14:01:50|||||||||8
1652882520000|2022-05-18 14:02:00|||||||||52
1652882530000|2022-05-18 14:02:10|||||||||18
1652882540000|2022-05-18 14:02:20|||||||||3
1652882550000|2022-05-18 14:02:30|||||||||7
1652882560000|2022-05-18 14:02:40|||||||||2
1652882570000|2022-05-18 14:02:50|28.26|28.1|28.25|28.09|28.26|28.1|28.25|28.09|91
1652882580000|2022-05-18 14:03:00|||||||||5
1652882590000|2022-05-18 14:03:10|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|3
1652882600000|2022-05-18 14:03:20|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|8
1652882610000|2022-05-18 14:03:30|28.28|28.12|28.26|28.1|28.3|28.14|28.26|28.1|48
1652882620000|2022-05-18 14:03:40|28.28|28.12|28.25|28.09|28.28|28.12|28.25|28.09|3
1652882630000|2022-05-18 14:03:50|28.26|28.1|28.25|28.09|28.26|28.1|28.25|28.09|1
1652882640000|2022-05-18 14:04:00|28.26|28.1|28.3|28.14|28.3|28.14|28.25|28.09|13
1652882650000|2022-05-18 14:04:10|28.28|28.12|28.26|28.1|28.3|28.14|28.26|28.1|12
1652882660000|2022-05-18 14:04:20|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|6
1652882670000|2022-05-18 14:04:30|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|0
1652882680000|2022-05-18 14:04:40|||||||||7
1652882690000|2022-05-18 14:04:50|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|32
1652882700000|2022-05-18 14:05:00|28.28|28.12|28.26|28.1|28.28|28.12|28.26|28.1|16
1652882710000|2022-05-18 14:05:10|28.25|28.09|28.25|28.09|28.26|28.1|28.25|28.09|0
1652882720000|2022-05-18 14:05:20|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|5
1652882730000|2022-05-18 14:05:30|28.23|28.07|28.25|28.09|28.25|28.09|28.23|28.07|35
1652882740000|2022-05-18 14:05:40|28.26|28.1|28.26|28.1|28.26|28.1|28.25|28.09|2
1652882750000|2022-05-18 14:05:50|28.25|28.09|28.21|28.05|28.25|28.09|28.21|28.05|7
1652882760000|2022-05-18 14:06:00|||||||||1
1652882770000|2022-05-18 14:06:10|||||||||58
1652882780000|2022-05-18 14:06:20|28.18|28.02|28.21|28.05|28.21|28.05|28.18|28.02|32
1652882790000|2022-05-18 14:06:30|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|24
1652882800000|2022-05-18 14:06:40|28.21|28.05|28.21|28.05|28.25|28.09|28.21|28.05|16
1652882810000|2022-05-18 14:06:50|28.23|28.07|28.21|28.05|28.25|28.09|28.21|28.05|3
1652882820000|2022-05-18 14:07:00|28.25|28.09|28.25|28.09|28.25|28.09|28.21|28.05|14
1652882830000|2022-05-18 14:07:10|||||||||9
1652882840000|2022-05-18 14:07:20|||||||||5
1652882850000|2022-05-18 14:07:30|||||||||10
1652882860000|2022-05-18 14:07:40|||||||||1
1652882870000|2022-05-18 14:07:50|||||||||1
1652882880000|2022-05-18 14:08:00|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|1
1652882890000|2022-05-18 14:08:10|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|11
1652882900000|2022-05-18 14:08:20|28.28|28.12|28.26|28.1|28.31|28.15|28.26|28.1|16
1652882910000|2022-05-18 14:08:30|28.28|28.12|28.26|28.1|28.28|28.12|28.26|28.1|9
1652882920000|2022-05-18 14:08:40|28.28|28.12|28.31|28.15|28.31|28.15|28.26|28.1|16
1652882930000|2022-05-18 14:08:50|28.28|28.12|28.26|28.1|28.31|28.15|28.26|28.1|21
1652882940000|2022-05-18 14:09:00|28.31|28.15|28.31|28.15|28.31|28.15|28.28|28.12|14
1652882950000|2022-05-18 14:09:10|28.26|28.1|28.31|28.15|28.31|28.15|28.26|28.1|16
1652882970000|2022-05-18 14:09:30|||||||||1
1652882980000|2022-05-18 14:09:40|||||||||1
1652883000000|2022-05-18 14:10:00|||||||||98
1652883010000|2022-05-18 14:10:10|28.26|28.1|28.26|28.1|28.28|28.12|28.26|28.1|31
1652883020000|2022-05-18 14:10:20|||||||||15
1652883040000|2022-05-18 14:10:40|||||||||1
1652883050000|2022-05-18 14:10:50|||||||||1
1652883060000|2022-05-18 14:11:00|||||||||5
1652883070000|2022-05-18 14:11:10|||||||||3
1652883080000|2022-05-18 14:11:20|||||||||3
1652883090000|2022-05-18 14:11:30|28.31|28.15|28.26|28.1|28.31|28.15|28.26|28.1|33
1652883100000|2022-05-18 14:11:40|||||||||1
1652883120000|2022-05-18 14:12:00|28.21|28.05|28.23|28.07|28.26|28.1|28.21|28.05|25
1652883130000|2022-05-18 14:12:10|28.26|28.1|28.21|28.05|28.26|28.1|28.21|28.05|7
1652883140000|2022-05-18 14:12:20|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|4
1652883160000|2022-05-18 14:12:40|28.23|28.07|28.23|28.07|28.23|28.07|28.21|28.05|17
1652883170000|2022-05-18 14:12:50|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|1
1652883180000|2022-05-18 14:13:00|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|8
1652883190000|2022-05-18 14:13:10|28.23|28.07|28.21|28.05|28.23|28.07|28.21|28.05|14
1652883200000|2022-05-18 14:13:20|28.23|28.07|28.26|28.1|28.26|28.1|28.21|28.05|12
1652883210000|2022-05-18 14:13:30|28.21|28.05|28.21|28.05|28.26|28.1|28.21|28.05|4
1652883230000|2022-05-18 14:13:50|||||||||2
1652883240000|2022-05-18 14:14:00|||||||||5
1652883250000|2022-05-18 14:14:10|28.16|28|28.16|28|28.21|28.05|28.16|28|7
1652883260000|2022-05-18 14:14:20|||||||||112
1652883270000|2022-05-18 14:14:30|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|64
1652883280000|2022-05-18 14:14:40|||||||||5
1652883290000|2022-05-18 14:14:50|||||||||9
1652883300000|2022-05-18 14:15:00|||||||||15
1652883310000|2022-05-18 14:15:10|||||||||3
1652883320000|2022-05-18 14:15:20|||||||||8
1652883340000|2022-05-18 14:15:40|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|4
1652883350000|2022-05-18 14:15:50|||||||||24
1652883370000|2022-05-18 14:16:10|||||||||3
1652883380000|2022-05-18 14:16:20|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|246
1652883390000|2022-05-18 14:16:30|||||||||3
1652883400000|2022-05-18 14:16:40|||||||||5
1652883410000|2022-05-18 14:16:50|28.08|27.92|28.11|27.95|28.11|27.95|28.08|27.92|83
1652883420000|2022-05-18 14:17:00|||||||||6
1652883430000|2022-05-18 14:17:10|28.16|28|28.16|28|28.16|28|28.16|28|56
1652883440000|2022-05-18 14:17:20|28.13|27.97|28.11|27.95|28.16|28|28.11|27.95|8
1652883450000|2022-05-18 14:17:30|||||||||8
1652883460000|2022-05-18 14:17:40|28.16|28|28.16|28|28.16|28|28.16|28|2
1652883470000|2022-05-18 14:17:50|||||||||11
1652883480000|2022-05-18 14:18:00|||||||||1
1652883490000|2022-05-18 14:18:10|28.11|27.95|28.11|27.95|28.16|28|28.11|27.95|21
1652883500000|2022-05-18 14:18:20|||||||||2
1652883510000|2022-05-18 14:18:30|28.16|28|28.16|28|28.16|28|28.16|28|21
1652883520000|2022-05-18 14:18:40|||||||||3
1652883530000|2022-05-18 14:18:50|||||||||2
1652883540000|2022-05-18 14:19:00|28.21|28.05|28.21|28.05|28.21|28.05|28.18|28.02|31
1652883550000|2022-05-18 14:19:10|||||||||3
1652883560000|2022-05-18 14:19:20|||||||||2
1652883570000|2022-05-18 14:19:30|||||||||25
1652883580000|2022-05-18 14:19:40|||||||||3
1652883590000|2022-05-18 14:19:50|28.18|28.02|28.21|28.05|28.21|28.05|28.18|28.02|46
1652883600000|2022-05-18 14:20:00|28.26|28.1|28.21|28.05|28.26|28.1|28.21|28.05|42
1652883610000|2022-05-18 14:20:10|||||||||17
1652883620000|2022-05-18 14:20:20|28.16|28|28.16|28|28.16|28|28.16|28|22
1652883640000|2022-05-18 14:20:40|28.21|28.05|28.21|28.05|28.21|28.05|28.18|28.02|35
1652883650000|2022-05-18 14:20:50|||||||||1
1652883660000|2022-05-18 14:21:00|28.16|28|28.21|28.05|28.21|28.05|28.16|28|40
1652883670000|2022-05-18 14:21:10|28.16|28|28.18|28.02|28.21|28.05|28.16|28|9
1652883680000|2022-05-18 14:21:20|28.16|28|28.16|28|28.18|28.02|28.16|28|3
1652883690000|2022-05-18 14:21:30|||||||||32
1652883700000|2022-05-18 14:21:40|28.18|28.02|28.21|28.05|28.21|28.05|28.18|28.02|4
1652883710000|2022-05-18 14:21:50|||||||||8
1652883720000|2022-05-18 14:22:00|28.18|28.02|28.16|28|28.18|28.02|28.16|28|8
1652883730000|2022-05-18 14:22:10|||||||||5
1652883750000|2022-05-18 14:22:30|||||||||51
1652883760000|2022-05-18 14:22:40|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|37
1652883770000|2022-05-18 14:22:50|||||||||2
1652883780000|2022-05-18 14:23:00|||||||||8
1652883790000|2022-05-18 14:23:10|||||||||1
1652883800000|2022-05-18 14:23:20|||||||||3
1652883810000|2022-05-18 14:23:30|||||||||5
1652883820000|2022-05-18 14:23:40|||||||||3
1652883830000|2022-05-18 14:23:50|28.23|28.07|28.26|28.1|28.26|28.1|28.21|28.05|37
1652883840000|2022-05-18 14:24:00|||||||||2
1652883850000|2022-05-18 14:24:10|28.3|28.14|28.23|28.07|28.3|28.14|28.23|28.07|57
1652883860000|2022-05-18 14:24:20|28.21|28.05|28.26|28.1|28.26|28.1|28.21|28.05|23
1652883870000|2022-05-18 14:24:30|28.23|28.07|28.21|28.05|28.23|28.07|28.21|28.05|1
1652883880000|2022-05-18 14:24:40|||||||||4
1652883890000|2022-05-18 14:24:50|||||||||3
1652883900000|2022-05-18 14:25:00|28.26|28.1|28.21|28.05|28.26|28.1|28.21|28.05|39
1652883910000|2022-05-18 14:25:10|28.26|28.1|28.21|28.05|28.26|28.1|28.21|28.05|24
1652883920000|2022-05-18 14:25:20|||||||||4
1652883940000|2022-05-18 14:25:40|||||||||1
1652883950000|2022-05-18 14:25:50|||||||||4
1652883960000|2022-05-18 14:26:00|28.23|28.07|28.16|28|28.26|28.1|28.16|28|28
1652883980000|2022-05-18 14:26:20|28.18|28.02|28.21|28.05|28.21|28.05|28.16|28|3
1652884000000|2022-05-18 14:26:40|||||||||1
1652884010000|2022-05-18 14:26:50|28.16|28|28.21|28.05|28.21|28.05|28.16|28|13
1652884020000|2022-05-18 14:27:00|28.26|28.1|28.23|28.07|28.26|28.1|28.23|28.07|30
1652884030000|2022-05-18 14:27:10|28.21|28.05|28.26|28.1|28.26|28.1|28.21|28.05|15
1652884040000|2022-05-18 14:27:20|28.21|28.05|28.21|28.05|28.23|28.07|28.21|28.05|3
1652884060000|2022-05-18 14:27:40|28.23|28.07|28.26|28.1|28.26|28.1|28.21|28.05|16
1652884070000|2022-05-18 14:27:50|||||||||4
1652884080000|2022-05-18 14:28:00|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|21
1652884090000|2022-05-18 14:28:10|||||||||8
1652884100000|2022-05-18 14:28:20|28.23|28.07|28.26|28.1|28.26|28.1|28.21|28.05|19
1652884110000|2022-05-18 14:28:30|28.21|28.05|28.21|28.05|28.26|28.1|28.21|28.05|9
1652884120000|2022-05-18 14:28:40|28.23|28.07|28.26|28.1|28.26|28.1|28.21|28.05|1
1652884130000|2022-05-18 14:28:50|||||||||5
1652884140000|2022-05-18 14:29:00|28.28|28.12|28.26|28.1|28.3|28.14|28.26|28.1|15
1652884160000|2022-05-18 14:29:20|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|61
1652884170000|2022-05-18 14:29:30|28.28|28.12|28.31|28.15|28.31|28.15|28.26|28.1|12
1652884180000|2022-05-18 14:29:40|||||||||9
1652884190000|2022-05-18 14:29:50|||||||||12
1652884200000|2022-05-18 14:30:00|||||||||12
1652884210000|2022-05-18 14:30:10|28.36|28.2|28.31|28.15|28.36|28.2|28.31|28.15|52
1652884220000|2022-05-18 14:30:20|28.33|28.17|28.31|28.15|28.33|28.17|28.31|28.15|10
1652884230000|2022-05-18 14:30:30|||||||||1
1652884240000|2022-05-18 14:30:40|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|32
1652884250000|2022-05-18 14:30:50|||||||||1
1652884280000|2022-05-18 14:31:20|||||||||3
1652884290000|2022-05-18 14:31:30|||||||||1
1652884300000|2022-05-18 14:31:40|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|3
1652884310000|2022-05-18 14:31:50|||||||||41
1652884320000|2022-05-18 14:32:00|28.26|28.1|28.26|28.1|28.31|28.15|28.26|28.1|14
1652884330000|2022-05-18 14:32:10|||||||||4
1652884340000|2022-05-18 14:32:20|||||||||6
1652884350000|2022-05-18 14:32:30|||||||||12
1652884360000|2022-05-18 14:32:40|||||||||1
1652884380000|2022-05-18 14:33:00|||||||||2
1652884390000|2022-05-18 14:33:10|||||||||8
1652884400000|2022-05-18 14:33:20|||||||||10
1652884420000|2022-05-18 14:33:40|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|42
1652884430000|2022-05-18 14:33:50|||||||||13
1652884460000|2022-05-18 14:34:20|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|32
1652884480000|2022-05-18 14:34:40|||||||||4
1652884490000|2022-05-18 14:34:50|28.28|28.12|28.3|28.14|28.3|28.14|28.26|28.1|7
1652884500000|2022-05-18 14:35:00|28.28|28.12|28.31|28.15|28.31|28.15|28.28|28.12|11
1652884510000|2022-05-18 14:35:10|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|15
1652884520000|2022-05-18 14:35:20|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|8
1652884530000|2022-05-18 14:35:30|||||||||4
1652884540000|2022-05-18 14:35:40|||||||||1
1652884550000|2022-05-18 14:35:50|||||||||3
1652884560000|2022-05-18 14:36:00|28.35|28.19|28.36|28.2|28.36|28.2|28.35|28.19|2
1652884570000|2022-05-18 14:36:10|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|6
1652884580000|2022-05-18 14:36:20|28.36|28.2|28.35|28.19|28.36|28.2|28.35|28.19|6
1652884590000|2022-05-18 14:36:30|||||||||7
1652884600000|2022-05-18 14:36:40|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|4
1652884610000|2022-05-18 14:36:50|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|34
1652884620000|2022-05-18 14:37:00|||||||||2
1652884630000|2022-05-18 14:37:10|||||||||4
1652884640000|2022-05-18 14:37:20|||||||||3
1652884650000|2022-05-18 14:37:30|||||||||3
1652884660000|2022-05-18 14:37:40|||||||||6
1652884670000|2022-05-18 14:37:50|||||||||4
1652884680000|2022-05-18 14:38:00|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|36
1652884690000|2022-05-18 14:38:10|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|4
1652884700000|2022-05-18 14:38:20|28.36|28.2|28.35|28.19|28.36|28.2|28.35|28.19|144
1652884710000|2022-05-18 14:38:30|28.36|28.2|28.36|28.2|28.36|28.2|28.35|28.19|4
1652884720000|2022-05-18 14:38:40|||||||||2
1652884730000|2022-05-18 14:38:50|||||||||2
1652884740000|2022-05-18 14:39:00|28.38|28.22|28.35|28.19|28.38|28.22|28.35|28.19|11
1652884750000|2022-05-18 14:39:10|28.36|28.2|28.36|28.2|28.36|28.2|28.35|28.19|2
1652884760000|2022-05-18 14:39:20|28.4|28.24|28.36|28.2|28.4|28.24|28.36|28.2|31
1652884770000|2022-05-18 14:39:30|||||||||8
1652884780000|2022-05-18 14:39:40|||||||||2
1652884790000|2022-05-18 14:39:50|28.35|28.19|28.36|28.2|28.36|28.2|28.35|28.19|2
1652884800000|2022-05-18 14:40:00|||||||||3
1652884810000|2022-05-18 14:40:10|||||||||3
1652884820000|2022-05-18 14:40:20|28.4|28.24|28.4|28.24|28.4|28.24|28.38|28.22|19
1652884830000|2022-05-18 14:40:30|||||||||10
1652884840000|2022-05-18 14:40:40|28.38|28.22|28.4|28.24|28.4|28.24|28.38|28.22|11
1652884850000|2022-05-18 14:40:50|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|8
1652884860000|2022-05-18 14:41:00|||||||||1
1652884870000|2022-05-18 14:41:10|||||||||3
1652884880000|2022-05-18 14:41:20|28.35|28.19|28.36|28.2|28.36|28.2|28.35|28.19|39
1652884890000|2022-05-18 14:41:30|28.4|28.24|28.4|28.24|28.4|28.24|28.36|28.2|59
1652884900000|2022-05-18 14:41:40|28.38|28.22|28.36|28.2|28.38|28.22|28.36|28.2|3
1652884910000|2022-05-18 14:41:50|28.4|28.24|28.35|28.19|28.4|28.24|28.35|28.19|19
1652884920000|2022-05-18 14:42:00|28.36|28.2|28.4|28.24|28.4|28.24|28.36|28.2|12
1652884930000|2022-05-18 14:42:10|28.38|28.22|28.4|28.24|28.4|28.24|28.36|28.2|34
1652884940000|2022-05-18 14:42:20|28.38|28.22|28.35|28.19|28.4|28.24|28.35|28.19|8
1652884950000|2022-05-18 14:42:30|28.36|28.2|28.35|28.19|28.36|28.2|28.35|28.19|1
1652884960000|2022-05-18 14:42:40|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|4
1652884970000|2022-05-18 14:42:50|28.38|28.22|28.36|28.2|28.38|28.22|28.36|28.2|4
1652884980000|2022-05-18 14:43:00|||||||||7
1652884990000|2022-05-18 14:43:10|28.4|28.24|28.4|28.24|28.4|28.24|28.38|28.22|6
1652885000000|2022-05-18 14:43:20|||||||||7
1652885010000|2022-05-18 14:43:30|||||||||1
1652885020000|2022-05-18 14:43:40|||||||||3
1652885030000|2022-05-18 14:43:50|28.38|28.22|28.38|28.22|28.38|28.22|28.36|28.2|60
1652885040000|2022-05-18 14:44:00|28.4|28.24|28.4|28.24|28.4|28.24|28.38|28.22|7
1652885050000|2022-05-18 14:44:10|||||||||1
1652885060000|2022-05-18 14:44:20|28.36|28.2|28.36|28.2|28.38|28.22|28.36|28.2|8
1652885070000|2022-05-18 14:44:30|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|2
1652885080000|2022-05-18 14:44:40|28.36|28.2|28.35|28.19|28.36|28.2|28.35|28.19|4
1652885090000|2022-05-18 14:44:50|||||||||11
1652885100000|2022-05-18 14:45:00|28.36|28.2|28.4|28.24|28.4|28.24|28.35|28.19|17
1652885110000|2022-05-18 14:45:10|||||||||2
1652885130000|2022-05-18 14:45:30|||||||||5
1652885150000|2022-05-18 14:45:50|||||||||15
1652885160000|2022-05-18 14:46:00|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|14
1652885170000|2022-05-18 14:46:10|28.36|28.2|28.36|28.2|28.36|28.2|28.35|28.19|15
1652885180000|2022-05-18 14:46:20|28.33|28.17|28.36|28.2|28.36|28.2|28.31|28.15|48
1652885190000|2022-05-18 14:46:30|28.31|28.15|28.33|28.17|28.36|28.2|28.31|28.15|21
1652885200000|2022-05-18 14:46:40|28.31|28.15|28.31|28.15|28.33|28.17|28.31|28.15|16
1652885210000|2022-05-18 14:46:50|28.33|28.17|28.36|28.2|28.36|28.2|28.31|28.15|30
1652885220000|2022-05-18 14:47:00|28.38|28.22|28.4|28.24|28.4|28.24|28.36|28.2|14
1652885230000|2022-05-18 14:47:10|28.38|28.22|28.36|28.2|28.4|28.24|28.36|28.2|41
1652885240000|2022-05-18 14:47:20|28.38|28.22|28.36|28.2|28.4|28.24|28.36|28.2|2
1652885250000|2022-05-18 14:47:30|||||||||12
1652885260000|2022-05-18 14:47:40|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|0
1652885270000|2022-05-18 14:47:50|28.36|28.2|28.35|28.19|28.36|28.2|28.35|28.19|2
1652885290000|2022-05-18 14:48:10|||||||||1
1652885300000|2022-05-18 14:48:20|||||||||1
1652885310000|2022-05-18 14:48:30|28.31|28.15|28.3|28.14|28.31|28.15|28.3|28.14|29
1652885320000|2022-05-18 14:48:40|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|2
1652885330000|2022-05-18 14:48:50|||||||||1
1652885340000|2022-05-18 14:49:00|28.3|28.14|28.26|28.1|28.3|28.14|28.26|28.1|38
1652885350000|2022-05-18 14:49:10|||||||||1
1652885360000|2022-05-18 14:49:20|||||||||1
1652885370000|2022-05-18 14:49:30|||||||||2
1652885380000|2022-05-18 14:49:40|||||||||1
1652885410000|2022-05-18 14:50:10|28.3|28.14|28.3|28.14|28.3|28.14|28.28|28.12|19
1652885420000|2022-05-18 14:50:20|||||||||1
1652885430000|2022-05-18 14:50:30|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|5
1652885440000|2022-05-18 14:50:40|28.28|28.12|28.26|28.1|28.28|28.12|28.26|28.1|11
1652885450000|2022-05-18 14:50:50|||||||||1
1652885460000|2022-05-18 14:51:00|28.28|28.12|28.26|28.1|28.28|28.12|28.26|28.1|2
1652885470000|2022-05-18 14:51:10|28.28|28.12|28.28|28.12|28.3|28.14|28.26|28.1|43
1652885480000|2022-05-18 14:51:20|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|0
1652885500000|2022-05-18 14:51:40|28.25|28.09|28.26|28.1|28.26|28.1|28.25|28.09|3
1652885510000|2022-05-18 14:51:50|||||||||4
1652885520000|2022-05-18 14:52:00|28.25|28.09|28.26|28.1|28.26|28.1|28.25|28.09|0
1652885540000|2022-05-18 14:52:20|28.28|28.12|28.3|28.14|28.3|28.14|28.28|28.12|2
1652885550000|2022-05-18 14:52:30|28.26|28.1|28.28|28.12|28.3|28.14|28.26|28.1|38
1652885560000|2022-05-18 14:52:40|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|0
1652885570000|2022-05-18 14:52:50|28.28|28.12|28.28|28.12|28.28|28.12|28.26|28.1|7
1652885580000|2022-05-18 14:53:00|28.26|28.1|28.26|28.1|28.3|28.14|28.26|28.1|12
1652885620000|2022-05-18 14:53:40|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|8
1652885630000|2022-05-18 14:53:50|28.23|28.07|28.21|28.05|28.25|28.09|28.21|28.05|21
1652885640000|2022-05-18 14:54:00|||||||||1
1652885660000|2022-05-18 14:54:20|||||||||2
1652885670000|2022-05-18 14:54:30|||||||||1
1652885680000|2022-05-18 14:54:40|28.26|28.1|28.26|28.1|28.26|28.1|28.23|28.07|12
1652885690000|2022-05-18 14:54:50|28.25|28.09|28.25|28.09|28.26|28.1|28.25|28.09|2
1652885700000|2022-05-18 14:55:00|28.26|28.1|28.26|28.1|28.26|28.1|28.25|28.09|1
1652885710000|2022-05-18 14:55:10|28.25|28.09|28.25|28.09|28.26|28.1|28.25|28.09|1
1652885720000|2022-05-18 14:55:20|28.26|28.1|28.23|28.07|28.26|28.1|28.23|28.07|16
1652885730000|2022-05-18 14:55:30|28.21|28.05|28.21|28.05|28.23|28.07|28.21|28.05|5
1652885740000|2022-05-18 14:55:40|28.23|28.07|28.23|28.07|28.25|28.09|28.23|28.07|4
1652885750000|2022-05-18 14:55:50|28.25|28.09|28.25|28.09|28.25|28.09|28.23|28.07|3
1652885760000|2022-05-18 14:56:00|28.26|28.1|28.25|28.09|28.26|28.1|28.25|28.09|2
1652885770000|2022-05-18 14:56:10|28.26|28.1|28.26|28.1|28.26|28.1|28.25|28.09|1
1652885780000|2022-05-18 14:56:20|28.25|28.09|28.25|28.09|28.26|28.1|28.25|28.09|2
1652885790000|2022-05-18 14:56:30|28.26|28.1|28.25|28.09|28.26|28.1|28.25|28.09|0
1652885800000|2022-05-18 14:56:40|28.26|28.1|28.21|28.05|28.26|28.1|28.21|28.05|14
1652885820000|2022-05-18 14:57:00|28.18|28.02|28.16|28|28.21|28.05|28.16|28|18
1652885830000|2022-05-18 14:57:10|28.21|28.05|28.16|28|28.21|28.05|28.16|28|16
1652885840000|2022-05-18 14:57:20|28.2|28.04|28.16|28|28.2|28.04|28.16|28|10
1652885850000|2022-05-18 14:57:30|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|57
1652885860000|2022-05-18 14:57:40|||||||||2
1652885870000|2022-05-18 14:57:50|||||||||2
1652885890000|2022-05-18 14:58:10|28.18|28.02|28.16|28|28.21|28.05|28.16|28|11
1652885900000|2022-05-18 14:58:20|28.18|28.02|28.16|28|28.18|28.02|28.16|28|16
1652885910000|2022-05-18 14:58:30|28.18|28.02|28.16|28|28.21|28.05|28.16|28|3
1652885930000|2022-05-18 14:58:50|28.18|28.02|28.16|28|28.18|28.02|28.16|28|19
1652885940000|2022-05-18 14:59:00|||||||||1
1652885950000|2022-05-18 14:59:10|||||||||3
1652885960000|2022-05-18 14:59:20|||||||||1
1652885970000|2022-05-18 14:59:30|||||||||6
1652885980000|2022-05-18 14:59:40|||||||||2
1652885990000|2022-05-18 14:59:50|||||||||6
1652886000000|2022-05-18 15:00:00|||||||||8
1652886010000|2022-05-18 15:00:10|28.18|28.02|28.16|28|28.18|28.02|28.16|28|1
1652886020000|2022-05-18 15:00:20|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|4
1652886030000|2022-05-18 15:00:30|28.2|28.04|28.16|28|28.2|28.04|28.16|28|2
1652886040000|2022-05-18 15:00:40|||||||||13
1652886060000|2022-05-18 15:01:00|||||||||1
1652886090000|2022-05-18 15:01:30|28.2|28.04|28.21|28.05|28.21|28.05|28.2|28.04|4
1652886100000|2022-05-18 15:01:40|||||||||2
1652886110000|2022-05-18 15:01:50|||||||||2
1652886120000|2022-05-18 15:02:00|||||||||3
1652886140000|2022-05-18 15:02:20|28.16|28|28.21|28.05|28.21|28.05|28.16|28|56
1652886150000|2022-05-18 15:02:30|28.18|28.02|28.16|28|28.21|28.05|28.16|28|6
1652886160000|2022-05-18 15:02:40|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|8
1652886170000|2022-05-18 15:02:50|28.23|28.07|28.26|28.1|28.26|28.1|28.23|28.07|8
1652886190000|2022-05-18 15:03:10|28.23|28.07|28.21|28.05|28.23|28.07|28.21|28.05|8
1652886200000|2022-05-18 15:03:20|28.25|28.09|28.21|28.05|28.25|28.09|28.21|28.05|13
1652886210000|2022-05-18 15:03:30|28.23|28.07|28.21|28.05|28.23|28.07|28.21|28.05|3
1652886220000|2022-05-18 15:03:40|||||||||2
1652886230000|2022-05-18 15:03:50|||||||||2
1652886250000|2022-05-18 15:04:10|28.25|28.09|28.21|28.05|28.25|28.09|28.21|28.05|12
1652886270000|2022-05-18 15:04:30|28.23|28.07|28.26|28.1|28.26|28.1|28.23|28.07|5
1652886280000|2022-05-18 15:04:40|||||||||2
1652886290000|2022-05-18 15:04:50|28.21|28.05|28.26|28.1|28.26|28.1|28.21|28.05|10
1652886300000|2022-05-18 15:05:00|28.25|28.09|28.26|28.1|28.26|28.1|28.23|28.07|15
1652886320000|2022-05-18 15:05:20|||||||||3
1652886340000|2022-05-18 15:05:40|28.25|28.09|28.21|28.05|28.26|28.1|28.21|28.05|6
1652886350000|2022-05-18 15:05:50|||||||||3
1652886360000|2022-05-18 15:06:00|||||||||1
1652886370000|2022-05-18 15:06:10|||||||||1
1652886380000|2022-05-18 15:06:20|||||||||1
1652886390000|2022-05-18 15:06:30|28.25|28.09|28.21|28.05|28.25|28.09|28.21|28.05|76
1652886400000|2022-05-18 15:06:40|28.25|28.09|28.26|28.1|28.26|28.1|28.25|28.09|39
1652886410000|2022-05-18 15:06:50|||||||||30
1652886420000|2022-05-18 15:07:00|28.3|28.14|28.3|28.14|28.3|28.14|28.28|28.12|12
1652886430000|2022-05-18 15:07:10|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|3
1652886440000|2022-05-18 15:07:20|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|2
1652886450000|2022-05-18 15:07:30|28.26|28.1|28.26|28.1|28.28|28.12|28.26|28.1|10
1652886480000|2022-05-18 15:08:00|28.28|28.12|28.28|28.12|28.3|28.14|28.26|28.1|20
1652886490000|2022-05-18 15:08:10|28.26|28.1|28.31|28.15|28.35|28.19|28.26|28.1|31
1652886500000|2022-05-18 15:08:20|||||||||1
1652886510000|2022-05-18 15:08:30|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|9
1652886520000|2022-05-18 15:08:40|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|17
1652886530000|2022-05-18 15:08:50|||||||||25
1652886540000|2022-05-18 15:09:00|||||||||8
1652886550000|2022-05-18 15:09:10|28.38|28.22|28.36|28.2|28.38|28.22|28.36|28.2|180
1652886560000|2022-05-18 15:09:20|||||||||3
1652886580000|2022-05-18 15:09:40|28.4|28.24|28.41|28.25|28.41|28.25|28.36|28.2|30
1652886590000|2022-05-18 15:09:50|28.43|28.27|28.41|28.25|28.43|28.27|28.41|28.25|21
1652886600000|2022-05-18 15:10:00|28.43|28.27|28.45|28.29|28.45|28.29|28.43|28.27|19
1652886610000|2022-05-18 15:10:10|28.46|28.3|28.45|28.29|28.46|28.3|28.45|28.29|221
1652886620000|2022-05-18 15:10:20|28.46|28.3|28.5|28.34|28.5|28.34|28.45|28.29|69
1652886630000|2022-05-18 15:10:30|||||||||6
1652886640000|2022-05-18 15:10:40|||||||||5
1652886650000|2022-05-18 15:10:50|||||||||8
1652886660000|2022-05-18 15:11:00|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|35
1652886670000|2022-05-18 15:11:10|28.51|28.35|28.51|28.35|28.55|28.39|28.5|28.34|32
1652886680000|2022-05-18 15:11:20|||||||||1
1652886690000|2022-05-18 15:11:30|28.5|28.34|28.51|28.35|28.51|28.35|28.5|28.34|2
1652886700000|2022-05-18 15:11:40|28.5|28.34|28.5|28.34|28.51|28.35|28.5|28.34|0
1652886710000|2022-05-18 15:11:50|28.51|28.35|28.51|28.35|28.51|28.35|28.5|28.34|1
1652886720000|2022-05-18 15:12:00|28.5|28.34|28.51|28.35|28.51|28.35|28.5|28.34|2
1652886730000|2022-05-18 15:12:10|||||||||32
1652886740000|2022-05-18 15:12:20|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|33
1652886750000|2022-05-18 15:12:30|||||||||6
1652886760000|2022-05-18 15:12:40|||||||||24
1652886770000|2022-05-18 15:12:50|||||||||2
1652886780000|2022-05-18 15:13:00|||||||||4
1652886790000|2022-05-18 15:13:10|||||||||11
1652886800000|2022-05-18 15:13:20|||||||||29
1652886810000|2022-05-18 15:13:30|28.58|28.42|28.55|28.39|28.58|28.42|28.55|28.39|33
1652886820000|2022-05-18 15:13:40|||||||||8
1652886830000|2022-05-18 15:13:50|||||||||2
1652886840000|2022-05-18 15:14:00|||||||||1
1652886850000|2022-05-18 15:14:10|||||||||55
1652886860000|2022-05-18 15:14:20|28.58|28.42|28.55|28.39|28.6|28.44|28.55|28.39|49
1652886870000|2022-05-18 15:14:30|||||||||3
1652886880000|2022-05-18 15:14:40|||||||||3
1652886890000|2022-05-18 15:14:50|||||||||5
1652886900000|2022-05-18 15:15:00|28.58|28.42|28.55|28.39|28.6|28.44|28.55|28.39|101
1652886910000|2022-05-18 15:15:10|28.58|28.42|28.55|28.39|28.58|28.42|28.55|28.39|13
1652886920000|2022-05-18 15:15:20|28.58|28.42|28.58|28.42|28.6|28.44|28.55|28.39|3
1652886930000|2022-05-18 15:15:30|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|3
1652886940000|2022-05-18 15:15:40|||||||||1
1652886950000|2022-05-18 15:15:50|||||||||5
1652886960000|2022-05-18 15:16:00|28.6|28.44|28.55|28.39|28.6|28.44|28.55|28.39|14
1652886970000|2022-05-18 15:16:10|28.6|28.44|28.6|28.44|28.6|28.44|28.55|28.39|14
1652886980000|2022-05-18 15:16:20|28.63|28.47|28.6|28.44|28.63|28.47|28.6|28.44|16
1652886990000|2022-05-18 15:16:30|28.65|28.49|28.65|28.49|28.65|28.49|28.63|28.47|33
1652887000000|2022-05-18 15:16:40|||||||||4
1652887010000|2022-05-18 15:16:50|||||||||20
1652887020000|2022-05-18 15:17:00|||||||||1
1652887030000|2022-05-18 15:17:10|28.68|28.52|28.68|28.52|28.7|28.54|28.65|28.49|39
1652887040000|2022-05-18 15:17:20|28.7|28.54|28.65|28.49|28.7|28.54|28.65|28.49|30
1652887050000|2022-05-18 15:17:30|28.68|28.52|28.68|28.52|28.7|28.54|28.68|28.52|24
1652887060000|2022-05-18 15:17:40|28.7|28.54|28.65|28.49|28.7|28.54|28.65|28.49|6
1652887070000|2022-05-18 15:17:50|||||||||4
1652887080000|2022-05-18 15:18:00|||||||||17
1652887090000|2022-05-18 15:18:10|28.7|28.54|28.65|28.49|28.7|28.54|28.65|28.49|43
1652887100000|2022-05-18 15:18:20|||||||||4
1652887110000|2022-05-18 15:18:30|||||||||2
1652887120000|2022-05-18 15:18:40|28.7|28.54|28.65|28.49|28.7|28.54|28.65|28.49|71
1652887130000|2022-05-18 15:18:50|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|235
1652887140000|2022-05-18 15:19:00|28.68|28.52|28.7|28.54|28.7|28.54|28.68|28.52|12
1652887150000|2022-05-18 15:19:10|||||||||19
1652887160000|2022-05-18 15:19:20|||||||||3
1652887170000|2022-05-18 15:19:30|||||||||1
1652887180000|2022-05-18 15:19:40|||||||||2
1652887190000|2022-05-18 15:19:50|||||||||3
1652887200000|2022-05-18 15:20:00|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|44
1652887210000|2022-05-18 15:20:10|28.73|28.57|28.75|28.59|28.75|28.59|28.7|28.54|36
1652887220000|2022-05-18 15:20:20|||||||||2
1652887230000|2022-05-18 15:20:30|28.8|28.64|28.8|28.64|28.8|28.64|28.8|28.64|41
1652887240000|2022-05-18 15:20:40|28.75|28.59|28.8|28.64|28.8|28.64|28.75|28.59|45
1652887250000|2022-05-18 15:20:50|28.78|28.62|28.78|28.62|28.8|28.64|28.78|28.62|58
1652887260000|2022-05-18 15:21:00|28.8|28.64|28.8|28.64|28.8|28.64|28.8|28.64|4
1652887270000|2022-05-18 15:21:10|||||||||4
1652887280000|2022-05-18 15:21:20|||||||||2
1652887290000|2022-05-18 15:21:30|||||||||2
1652887300000|2022-05-18 15:21:40|||||||||1
1652887310000|2022-05-18 15:21:50|||||||||2
1652887320000|2022-05-18 15:22:00|||||||||14
1652887330000|2022-05-18 15:22:10|28.85|28.69|28.85|28.69|28.85|28.69|28.85|28.69|33
1652887340000|2022-05-18 15:22:20|||||||||9
1652887350000|2022-05-18 15:22:30|||||||||16
1652887360000|2022-05-18 15:22:40|||||||||6
1652887370000|2022-05-18 15:22:50|||||||||27
1652887380000|2022-05-18 15:23:00|||||||||18
1652887390000|2022-05-18 15:23:10|||||||||57
1652887400000|2022-05-18 15:23:20|||||||||3
1652887410000|2022-05-18 15:23:30|||||||||21
1652887420000|2022-05-18 15:23:40|||||||||4
1652887430000|2022-05-18 15:23:50|||||||||3
1652887440000|2022-05-18 15:24:00|||||||||3
1652887450000|2022-05-18 15:24:10|||||||||43
1652887460000|2022-05-18 15:24:20|||||||||7
1652887470000|2022-05-18 15:24:30|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|61
1652887480000|2022-05-18 15:24:40|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|78
1652887490000|2022-05-18 15:24:50|||||||||8
1652887500000|2022-05-18 15:25:00|||||||||13
1652887510000|2022-05-18 15:25:10|28.9|28.74|28.95|28.79|28.95|28.79|28.9|28.74|27
1652887520000|2022-05-18 15:25:20|28.92|28.76|28.9|28.74|28.95|28.79|28.9|28.74|10
1652887530000|2022-05-18 15:25:30|||||||||4
1652887540000|2022-05-18 15:25:40|||||||||1
1652887550000|2022-05-18 15:25:50|||||||||46
1652887560000|2022-05-18 15:26:00|||||||||2
1652887570000|2022-05-18 15:26:10|||||||||6
1652887580000|2022-05-18 15:26:20|||||||||3
1652887590000|2022-05-18 15:26:30|||||||||1
1652887600000|2022-05-18 15:26:40|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|109
1652887610000|2022-05-18 15:26:50|||||||||42
1652887620000|2022-05-18 15:27:00|29|28.84|28.97|28.81|29|28.84|28.95|28.79|126
1652887630000|2022-05-18 15:27:10|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|5
1652887640000|2022-05-18 15:27:20|||||||||3
1652887650000|2022-05-18 15:27:30|||||||||4
1652887660000|2022-05-18 15:27:40|||||||||3
1652887670000|2022-05-18 15:27:50|||||||||4
1652887680000|2022-05-18 15:28:00|||||||||3
1652887690000|2022-05-18 15:28:10|||||||||4
1652887700000|2022-05-18 15:28:20|||||||||38
1652887710000|2022-05-18 15:28:30|29|28.84|29|28.84|29|28.84|29|28.84|2
1652887720000|2022-05-18 15:28:40|||||||||3
1652887730000|2022-05-18 15:28:50|||||||||2
1652887740000|2022-05-18 15:29:00|29.02|28.86|29.05|28.89|29.05|28.89|29.02|28.86|13
1652887750000|2022-05-18 15:29:10|29.09|28.93|29.1|28.94|29.1|28.94|29.09|28.93|21
1652887760000|2022-05-18 15:29:20|||||||||2
1652887770000|2022-05-18 15:29:30|||||||||5
1652887780000|2022-05-18 15:29:40|||||||||36
1652887790000|2022-05-18 15:29:50|||||||||14
1652887800000|2022-05-18 15:30:00|||||||||37
1652887810000|2022-05-18 15:30:10|||||||||6
1652887820000|2022-05-18 15:30:20|29.14|28.98|29.15|28.99|29.15|28.99|29.14|28.98|20
1652887830000|2022-05-18 15:30:30|||||||||2
1652887840000|2022-05-18 15:30:40|||||||||7
1652887850000|2022-05-18 15:30:50|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|47
1652887860000|2022-05-18 15:31:00|29.2|29.04|29.19|29.03|29.2|29.04|29.19|29.03|6
1652887870000|2022-05-18 15:31:10|||||||||3
1652887880000|2022-05-18 15:31:20|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|12
1652887890000|2022-05-18 15:31:30|||||||||6
1652887900000|2022-05-18 15:31:40|29.14|28.98|29.1|28.94|29.14|28.98|29.1|28.94|81
1652887910000|2022-05-18 15:31:50|||||||||19
1652887920000|2022-05-18 15:32:00|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|91
1652887930000|2022-05-18 15:32:10|29.15|28.99|29.19|29.03|29.19|29.03|29.15|28.99|12
1652887940000|2022-05-18 15:32:20|||||||||1
1652887950000|2022-05-18 15:32:30|||||||||5
1652887960000|2022-05-18 15:32:40|||||||||5
1652887970000|2022-05-18 15:32:50|||||||||1
1652887980000|2022-05-18 15:33:00|||||||||2
1652887990000|2022-05-18 15:33:10|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|9
1652888000000|2022-05-18 15:33:20|||||||||10
1652888010000|2022-05-18 15:33:30|||||||||42
1652888020000|2022-05-18 15:33:40|||||||||30
1652888030000|2022-05-18 15:33:50|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|17
1652888040000|2022-05-18 15:34:00|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|14
1652888050000|2022-05-18 15:34:10|29.19|29.03|29.19|29.03|29.2|29.04|29.19|29.03|1
1652888060000|2022-05-18 15:34:20|||||||||2
1652888070000|2022-05-18 15:34:30|||||||||2
1652888080000|2022-05-18 15:34:40|||||||||10
1652888090000|2022-05-18 15:34:50|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|4
1652888100000|2022-05-18 15:35:00|||||||||20
1652888110000|2022-05-18 15:35:10|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|44
1652888120000|2022-05-18 15:35:20|||||||||64
1652888130000|2022-05-18 15:35:30|29.15|28.99|29.19|29.03|29.19|29.03|29.15|28.99|19
1652888140000|2022-05-18 15:35:40|||||||||16
1652888150000|2022-05-18 15:35:50|29.2|29.04|29.2|29.04|29.2|29.04|29.19|29.03|17
1652888160000|2022-05-18 15:36:00|29.22|29.06|29.2|29.04|29.24|29.08|29.2|29.04|92
1652888170000|2022-05-18 15:36:10|||||||||1
1652888180000|2022-05-18 15:36:20|29.22|29.06|29.24|29.08|29.24|29.08|29.2|29.04|68
1652888190000|2022-05-18 15:36:30|29.2|29.04|29.24|29.08|29.24|29.08|29.2|29.04|33
1652888200000|2022-05-18 15:36:40|29.2|29.04|29.24|29.08|29.24|29.08|29.2|29.04|46
1652888210000|2022-05-18 15:36:50|29.22|29.06|29.2|29.04|29.22|29.06|29.2|29.04|13
1652888220000|2022-05-18 15:37:00|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|35
1652888230000|2022-05-18 15:37:10|||||||||66
1652888240000|2022-05-18 15:37:20|29.22|29.06|29.24|29.08|29.24|29.08|29.2|29.04|8
1652888250000|2022-05-18 15:37:30|29.2|29.04|29.19|29.03|29.2|29.04|29.19|29.03|23
1652888260000|2022-05-18 15:37:40|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|95
1652888270000|2022-05-18 15:37:50|||||||||1
1652888280000|2022-05-18 15:38:00|29.14|28.98|29.14|28.98|29.15|28.99|29.1|28.94|63
1652888290000|2022-05-18 15:38:10|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|41
1652888300000|2022-05-18 15:38:20|||||||||6
1652888310000|2022-05-18 15:38:30|||||||||3
1652888320000|2022-05-18 15:38:40|29.05|28.89|29.1|28.94|29.1|28.94|29.05|28.89|27
1652888330000|2022-05-18 15:38:50|||||||||2
1652888340000|2022-05-18 15:39:00|||||||||1
1652888350000|2022-05-18 15:39:10|||||||||2
1652888360000|2022-05-18 15:39:20|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|169
1652888370000|2022-05-18 15:39:30|29.15|28.99|29.14|28.98|29.15|28.99|29.14|28.98|2
1652888390000|2022-05-18 15:39:50|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|11
1652888400000|2022-05-18 15:40:00|29.17|29.01|29.14|28.98|29.17|29.01|29.14|28.98|33
1652888410000|2022-05-18 15:40:10|29.15|28.99|29.14|28.98|29.15|28.99|29.14|28.98|21
1652888420000|2022-05-18 15:40:20|29.15|28.99|29.15|28.99|29.15|28.99|29.14|28.98|15
1652888430000|2022-05-18 15:40:30|29.14|28.98|29.15|28.99|29.15|28.99|29.14|28.98|7
1652888440000|2022-05-18 15:40:40|29.17|29.01|29.19|29.03|29.19|29.03|29.17|29.01|17
1652888450000|2022-05-18 15:40:50|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|29
1652888460000|2022-05-18 15:41:00|29.19|29.03|29.14|28.98|29.19|29.03|29.14|28.98|11
1652888470000|2022-05-18 15:41:10|29.1|28.94|29.14|28.98|29.14|28.98|29.1|28.94|49
1652888480000|2022-05-18 15:41:20|||||||||13
1652888490000|2022-05-18 15:41:30|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|50
1652888500000|2022-05-18 15:41:40|29.14|28.98|29.1|28.94|29.14|28.98|29.1|28.94|16
1652888510000|2022-05-18 15:41:50|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|4
1652888520000|2022-05-18 15:42:00|29.1|28.94|29.1|28.94|29.12|28.96|29.1|28.94|8
1652888530000|2022-05-18 15:42:10|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|9
1652888540000|2022-05-18 15:42:20|29.15|28.99|29.14|28.98|29.15|28.99|29.14|28.98|3
1652888550000|2022-05-18 15:42:30|||||||||3
1652888560000|2022-05-18 15:42:40|29.15|28.99|29.14|28.98|29.15|28.99|29.14|28.98|8
1652888570000|2022-05-18 15:42:50|29.12|28.96|29.1|28.94|29.14|28.98|29.1|28.94|22
1652888580000|2022-05-18 15:43:00|||||||||10
1652888590000|2022-05-18 15:43:10|||||||||27
1652888600000|2022-05-18 15:43:20|29.05|28.89|29.05|28.89|29.1|28.94|29.05|28.89|29
1652888610000|2022-05-18 15:43:30|||||||||2
1652888620000|2022-05-18 15:43:40|||||||||13
1652888630000|2022-05-18 15:43:50|||||||||3
1652888640000|2022-05-18 15:44:00|||||||||21
1652888650000|2022-05-18 15:44:10|||||||||12
1652888660000|2022-05-18 15:44:20|||||||||6
1652888670000|2022-05-18 15:44:30|||||||||2
1652888680000|2022-05-18 15:44:40|29.02|28.86|29.05|28.89|29.05|28.89|29|28.84|32
1652888690000|2022-05-18 15:44:50|29.02|28.86|29|28.84|29.02|28.86|29|28.84|5
1652888700000|2022-05-18 15:45:00|29.05|28.89|29|28.84|29.05|28.89|29|28.84|22
1652888710000|2022-05-18 15:45:10|29.02|28.86|29.05|28.89|29.05|28.89|29.02|28.86|31
1652888720000|2022-05-18 15:45:20|||||||||13
1652888730000|2022-05-18 15:45:30|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|6
1652888740000|2022-05-18 15:45:40|||||||||2
1652888750000|2022-05-18 15:45:50|29.14|28.98|29.15|28.99|29.15|28.99|29.14|28.98|56
1652888760000|2022-05-18 15:46:00|||||||||7
1652888770000|2022-05-18 15:46:10|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|7
1652888780000|2022-05-18 15:46:20|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|2
1652888790000|2022-05-18 15:46:30|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|23
1652888800000|2022-05-18 15:46:40|||||||||10
1652888820000|2022-05-18 15:47:00|||||||||7
1652888830000|2022-05-18 15:47:10|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|6
1652888850000|2022-05-18 15:47:30|29.19|29.03|29.15|28.99|29.19|29.03|29.15|28.99|41
1652888870000|2022-05-18 15:47:50|||||||||4
1652888880000|2022-05-18 15:48:00|||||||||1
1652888890000|2022-05-18 15:48:10|||||||||2
1652888900000|2022-05-18 15:48:20|||||||||3
1652888920000|2022-05-18 15:48:40|||||||||2
1652888930000|2022-05-18 15:48:50|29.19|29.03|29.17|29.01|29.19|29.03|29.17|29.01|55
1652888940000|2022-05-18 15:49:00|29.19|29.03|29.2|29.04|29.2|29.04|29.19|29.03|20
1652888950000|2022-05-18 15:49:10|||||||||13
1652888960000|2022-05-18 15:49:20|29.19|29.03|29.19|29.03|29.2|29.04|29.19|29.03|6
1652888970000|2022-05-18 15:49:30|29.2|29.04|29.19|29.03|29.2|29.04|29.19|29.03|8
1652888980000|2022-05-18 15:49:40|29.2|29.04|29.19|29.03|29.2|29.04|29.19|29.03|7
1652888990000|2022-05-18 15:49:50|29.2|29.04|29.19|29.03|29.2|29.04|29.19|29.03|5
1652889000000|2022-05-18 15:50:00|29.2|29.04|29.19|29.03|29.2|29.04|29.19|29.03|5
1652889010000|2022-05-18 15:50:10|29.2|29.04|29.2|29.04|29.25|29.09|29.2|29.04|28
1652889020000|2022-05-18 15:50:20|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|19
1652889030000|2022-05-18 15:50:30|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|40
1652889050000|2022-05-18 15:50:50|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|40
1652889060000|2022-05-18 15:51:00|29.17|29.01|29.2|29.04|29.2|29.04|29.17|29.01|8
1652889070000|2022-05-18 15:51:10|29.17|29.01|29.2|29.04|29.2|29.04|29.17|29.01|7
1652889080000|2022-05-18 15:51:20|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|9
1652889100000|2022-05-18 15:51:40|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|19
1652889120000|2022-05-18 15:52:00|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|87
1652889130000|2022-05-18 15:52:10|29.2|29.04|29.25|29.09|29.25|29.09|29.2|29.04|47
1652889140000|2022-05-18 15:52:20|29.2|29.04|29.25|29.09|29.25|29.09|29.2|29.04|5
1652889150000|2022-05-18 15:52:30|||||||||2
1652889160000|2022-05-18 15:52:40|29.22|29.06|29.25|29.09|29.25|29.09|29.2|29.04|10
1652889170000|2022-05-18 15:52:50|29.22|29.06|29.22|29.06|29.25|29.09|29.22|29.06|10
1652889180000|2022-05-18 15:53:00|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|4
1652889190000|2022-05-18 15:53:10|29.2|29.04|29.25|29.09|29.25|29.09|29.2|29.04|15
1652889200000|2022-05-18 15:53:20|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|13
1652889210000|2022-05-18 15:53:30|||||||||1
1652889220000|2022-05-18 15:53:40|||||||||2
1652889230000|2022-05-18 15:53:50|29.34|29.18|29.3|29.14|29.34|29.18|29.3|29.14|3
1652889240000|2022-05-18 15:54:00|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|32
1652889250000|2022-05-18 15:54:10|29.35|29.19|29.35|29.19|29.35|29.19|29.34|29.18|6
1652889260000|2022-05-18 15:54:20|||||||||4
1652889270000|2022-05-18 15:54:30|29.39|29.23|29.37|29.21|29.39|29.23|29.35|29.19|39
1652889280000|2022-05-18 15:54:40|29.39|29.23|29.39|29.23|29.39|29.23|29.37|29.21|6
1652889290000|2022-05-18 15:54:50|||||||||23
1652889300000|2022-05-18 15:55:00|||||||||14
1652889310000|2022-05-18 15:55:10|||||||||26
1652889320000|2022-05-18 15:55:20|29.4|29.24|29.39|29.23|29.4|29.24|29.39|29.23|26
1652889330000|2022-05-18 15:55:30|29.4|29.24|29.35|29.19|29.44|29.28|29.35|29.19|15
1652889340000|2022-05-18 15:55:40|29.37|29.21|29.35|29.19|29.39|29.23|29.34|29.18|13
1652889350000|2022-05-18 15:55:50|||||||||1
1652889360000|2022-05-18 15:56:00|29.34|29.18|29.34|29.18|29.34|29.18|29.3|29.14|81
1652889370000|2022-05-18 15:56:10|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|10
1652889380000|2022-05-18 15:56:20|29.29|29.13|29.3|29.14|29.3|29.14|29.27|29.11|6
1652889390000|2022-05-18 15:56:30|29.25|29.09|29.3|29.14|29.3|29.14|29.25|29.09|10
1652889400000|2022-05-18 15:56:40|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|33
1652889410000|2022-05-18 15:56:50|29.35|29.19|29.34|29.18|29.35|29.19|29.34|29.18|0
1652889420000|2022-05-18 15:57:00|29.35|29.19|29.34|29.18|29.35|29.19|29.34|29.18|0
1652889430000|2022-05-18 15:57:10|29.32|29.16|29.34|29.18|29.34|29.18|29.32|29.16|11
1652889440000|2022-05-18 15:57:20|29.35|29.19|29.35|29.19|29.35|29.19|29.34|29.18|0
1652889450000|2022-05-18 15:57:30|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|5
1652889460000|2022-05-18 15:57:40|29.32|29.16|29.34|29.18|29.34|29.18|29.32|29.16|25
1652889470000|2022-05-18 15:57:50|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|2
1652889480000|2022-05-18 15:58:00|29.3|29.14|29.3|29.14|29.32|29.16|29.3|29.14|8
1652889490000|2022-05-18 15:58:10|29.32|29.16|29.34|29.18|29.34|29.18|29.3|29.14|21
1652889500000|2022-05-18 15:58:20|29.32|29.16|29.3|29.14|29.34|29.18|29.3|29.14|23
1652889510000|2022-05-18 15:58:30|29.32|29.16|29.34|29.18|29.34|29.18|29.32|29.16|18
1652889520000|2022-05-18 15:58:40|29.35|29.19|29.35|29.19|29.35|29.19|29.34|29.18|3
1652889530000|2022-05-18 15:58:50|29.34|29.18|29.35|29.19|29.35|29.19|29.34|29.18|0
1652889540000|2022-05-18 15:59:00|29.34|29.18|29.34|29.18|29.34|29.18|29.32|29.16|9
1652889550000|2022-05-18 15:59:10|29.35|29.19|29.34|29.18|29.35|29.19|29.3|29.14|5
1652889560000|2022-05-18 15:59:20|29.32|29.16|29.34|29.18|29.34|29.18|29.32|29.16|6
1652889570000|2022-05-18 15:59:30|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|3
1652889580000|2022-05-18 15:59:40|||||||||1
1652889600000|2022-05-18 16:00:00|||||||||2
1652889610000|2022-05-18 16:00:10|29.37|29.21|29.39|29.23|29.39|29.23|29.37|29.21|15
1652889620000|2022-05-18 16:00:20|29.35|29.19|29.39|29.23|29.39|29.23|29.35|29.19|14
1652889630000|2022-05-18 16:00:30|29.37|29.21|29.39|29.23|29.39|29.23|29.35|29.19|34
1652889640000|2022-05-18 16:00:40|29.35|29.19|29.39|29.23|29.39|29.23|29.35|29.19|12
1652889650000|2022-05-18 16:00:50|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|7
1652889660000|2022-05-18 16:01:00|29.42|29.26|29.44|29.28|29.44|29.28|29.4|29.24|42
1652889670000|2022-05-18 16:01:10|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|6
1652889680000|2022-05-18 16:01:20|29.39|29.23|29.35|29.19|29.4|29.24|29.35|29.19|8
1652889690000|2022-05-18 16:01:30|29.37|29.21|29.35|29.19|29.37|29.21|29.35|29.19|13
1652889700000|2022-05-18 16:01:40|||||||||8
1652889710000|2022-05-18 16:01:50|||||||||12
1652889720000|2022-05-18 16:02:00|||||||||2
1652889730000|2022-05-18 16:02:10|29.39|29.23|29.4|29.24|29.4|29.24|29.39|29.23|9
1652889740000|2022-05-18 16:02:20|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|13
1652889750000|2022-05-18 16:02:30|||||||||8
1652889780000|2022-05-18 16:03:00|||||||||14
1652889800000|2022-05-18 16:03:20|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|12
1652889810000|2022-05-18 16:03:30|29.42|29.26|29.4|29.24|29.44|29.28|29.4|29.24|43
1652889820000|2022-05-18 16:03:40|29.42|29.26|29.4|29.24|29.44|29.28|29.39|29.23|1
1652889830000|2022-05-18 16:03:50|29.39|29.23|29.4|29.24|29.4|29.24|29.39|29.23|2
1652889840000|2022-05-18 16:04:00|29.39|29.23|29.4|29.24|29.4|29.24|29.35|29.19|11
1652889850000|2022-05-18 16:04:10|29.37|29.21|29.37|29.21|29.4|29.24|29.35|29.19|19
1652889860000|2022-05-18 16:04:20|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|5
1652889870000|2022-05-18 16:04:30|29.37|29.21|29.4|29.24|29.4|29.24|29.37|29.21|41
1652889880000|2022-05-18 16:04:40|||||||||5
1652889890000|2022-05-18 16:04:50|29.39|29.23|29.35|29.19|29.39|29.23|29.35|29.19|15
1652889900000|2022-05-18 16:05:00|29.37|29.21|29.4|29.24|29.4|29.24|29.37|29.21|11
1652889910000|2022-05-18 16:05:10|||||||||4
1652889930000|2022-05-18 16:05:30|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|15
1652889940000|2022-05-18 16:05:40|||||||||2
1652889950000|2022-05-18 16:05:50|29.47|29.31|29.49|29.33|29.49|29.33|29.44|29.28|15
1652889960000|2022-05-18 16:06:00|29.47|29.31|29.44|29.28|29.47|29.31|29.44|29.28|12
1652889970000|2022-05-18 16:06:10|29.49|29.33|29.44|29.28|29.49|29.33|29.44|29.28|14
1652889980000|2022-05-18 16:06:20|29.47|29.31|29.49|29.33|29.49|29.33|29.47|29.31|1
1652889990000|2022-05-18 16:06:30|||||||||5
1652890000000|2022-05-18 16:06:40|29.44|29.28|29.49|29.33|29.49|29.33|29.44|29.28|40
1652890010000|2022-05-18 16:06:50|29.44|29.28|29.49|29.33|29.49|29.33|29.44|29.28|111
1652890020000|2022-05-18 16:07:00|||||||||65
1652890030000|2022-05-18 16:07:10|29.45|29.29|29.44|29.28|29.45|29.29|29.44|29.28|5
1652890040000|2022-05-18 16:07:20|29.45|29.29|29.49|29.33|29.49|29.33|29.45|29.29|3
1652890050000|2022-05-18 16:07:30|||||||||9
1652890060000|2022-05-18 16:07:40|||||||||1
1652890080000|2022-05-18 16:08:00|||||||||2
1652890090000|2022-05-18 16:08:10|||||||||5
1652890100000|2022-05-18 16:08:20|||||||||53
1652890110000|2022-05-18 16:08:30|||||||||8
1652890130000|2022-05-18 16:08:50|29.52|29.36|29.52|29.36|29.54|29.38|29.52|29.36|13
1652890140000|2022-05-18 16:09:00|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|1
1652890150000|2022-05-18 16:09:10|29.49|29.33|29.54|29.38|29.54|29.38|29.49|29.33|13
1652890160000|2022-05-18 16:09:20|||||||||3
1652890170000|2022-05-18 16:09:30|29.49|29.33|29.54|29.38|29.54|29.38|29.49|29.33|4
1652890180000|2022-05-18 16:09:40|||||||||56
1652890190000|2022-05-18 16:09:50|29.52|29.36|29.49|29.33|29.54|29.38|29.49|29.33|15
1652890200000|2022-05-18 16:10:00|29.52|29.36|29.54|29.38|29.54|29.38|29.52|29.36|15
1652890210000|2022-05-18 16:10:10|29.57|29.41|29.59|29.43|29.59|29.43|29.57|29.41|24
1652890220000|2022-05-18 16:10:20|29.57|29.41|29.57|29.41|29.59|29.43|29.54|29.38|40
1652890230000|2022-05-18 16:10:30|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|3
1652890240000|2022-05-18 16:10:40|||||||||3
1652890250000|2022-05-18 16:10:50|||||||||7
1652890260000|2022-05-18 16:11:00|||||||||7
1652890270000|2022-05-18 16:11:10|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|132
1652890280000|2022-05-18 16:11:20|29.5|29.34|29.5|29.34|29.5|29.34|29.49|29.33|8
1652890290000|2022-05-18 16:11:30|29.52|29.36|29.54|29.38|29.54|29.38|29.5|29.34|18
1652890300000|2022-05-18 16:11:40|29.49|29.33|29.49|29.33|29.5|29.34|29.49|29.33|58
1652890310000|2022-05-18 16:11:50|29.5|29.34|29.49|29.33|29.5|29.34|29.49|29.33|7
1652890320000|2022-05-18 16:12:00|||||||||4
1652890330000|2022-05-18 16:12:10|29.52|29.36|29.54|29.38|29.54|29.38|29.5|29.34|41
1652890340000|2022-05-18 16:12:20|29.52|29.36|29.54|29.38|29.54|29.38|29.52|29.36|2
1652890350000|2022-05-18 16:12:30|29.52|29.36|29.49|29.33|29.52|29.36|29.49|29.33|7
1652890360000|2022-05-18 16:12:40|29.5|29.34|29.5|29.34|29.5|29.34|29.49|29.33|7
1652890370000|2022-05-18 16:12:50|29.49|29.33|29.49|29.33|29.5|29.34|29.49|29.33|5
1652890380000|2022-05-18 16:13:00|||||||||5
1652890390000|2022-05-18 16:13:10|29.5|29.34|29.49|29.33|29.5|29.34|29.49|29.33|7
1652890400000|2022-05-18 16:13:20|||||||||2
1652890410000|2022-05-18 16:13:30|||||||||34
1652890420000|2022-05-18 16:13:40|29.5|29.34|29.49|29.33|29.5|29.34|29.49|29.33|11
1652890430000|2022-05-18 16:13:50|||||||||3
1652890440000|2022-05-18 16:14:00|29.5|29.34|29.5|29.34|29.5|29.34|29.49|29.33|2
1652890450000|2022-05-18 16:14:10|||||||||3
1652890460000|2022-05-18 16:14:20|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|7
1652890470000|2022-05-18 16:14:30|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|51
1652890480000|2022-05-18 16:14:40|||||||||1
1652890490000|2022-05-18 16:14:50|||||||||5
1652890500000|2022-05-18 16:15:00|29.47|29.31|29.45|29.29|29.47|29.31|29.45|29.29|19
1652890510000|2022-05-18 16:15:10|29.44|29.28|29.44|29.28|29.45|29.29|29.44|29.28|6
1652890520000|2022-05-18 16:15:20|29.45|29.29|29.4|29.24|29.45|29.29|29.4|29.24|29
1652890530000|2022-05-18 16:15:30|||||||||4
1652890540000|2022-05-18 16:15:40|||||||||1
1652890550000|2022-05-18 16:15:50|||||||||2
1652890560000|2022-05-18 16:16:00|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|79
1652890570000|2022-05-18 16:16:10|||||||||2
1652890580000|2022-05-18 16:16:20|29.42|29.26|29.4|29.24|29.44|29.28|29.4|29.24|60
1652890590000|2022-05-18 16:16:30|||||||||15
1652890600000|2022-05-18 16:16:40|||||||||2
1652890610000|2022-05-18 16:16:50|29.39|29.23|29.39|29.23|29.4|29.24|29.39|29.23|11
1652890620000|2022-05-18 16:17:00|29.37|29.21|29.35|29.19|29.37|29.21|29.35|29.19|6
1652890630000|2022-05-18 16:17:10|29.37|29.21|29.39|29.23|29.39|29.23|29.35|29.19|18
1652890640000|2022-05-18 16:17:20|29.37|29.21|29.35|29.19|29.39|29.23|29.35|29.19|36
1652890650000|2022-05-18 16:17:30|29.37|29.21|29.35|29.19|29.37|29.21|29.35|29.19|13
1652890660000|2022-05-18 16:17:40|29.34|29.18|29.35|29.19|29.35|29.19|29.34|29.18|28
1652890670000|2022-05-18 16:17:50|||||||||5
1652890680000|2022-05-18 16:18:00|||||||||28
1652890690000|2022-05-18 16:18:10|||||||||5
1652890700000|2022-05-18 16:18:20|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|15
1652890710000|2022-05-18 16:18:30|||||||||5
1652890720000|2022-05-18 16:18:40|29.4|29.24|29.4|29.24|29.4|29.24|29.39|29.23|33
1652890730000|2022-05-18 16:18:50|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|4
1652890740000|2022-05-18 16:19:00|29.4|29.24|29.4|29.24|29.42|29.26|29.39|29.23|19
1652890750000|2022-05-18 16:19:10|29.39|29.23|29.4|29.24|29.4|29.24|29.39|29.23|2
1652890760000|2022-05-18 16:19:20|29.39|29.23|29.39|29.23|29.4|29.24|29.39|29.23|5
1652890770000|2022-05-18 16:19:30|29.4|29.24|29.39|29.23|29.4|29.24|29.39|29.23|3
1652890780000|2022-05-18 16:19:40|29.4|29.24|29.39|29.23|29.4|29.24|29.39|29.23|1
1652890790000|2022-05-18 16:19:50|||||||||4
1652890800000|2022-05-18 16:20:00|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|120
1652890810000|2022-05-18 16:20:10|29.37|29.21|29.35|29.19|29.39|29.23|29.35|29.19|25
1652890820000|2022-05-18 16:20:20|29.39|29.23|29.35|29.19|29.39|29.23|29.35|29.19|6
1652890830000|2022-05-18 16:20:30|29.37|29.21|29.4|29.24|29.4|29.24|29.37|29.21|14
1652890840000|2022-05-18 16:20:40|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|5
1652890850000|2022-05-18 16:20:50|29.4|29.24|29.4|29.24|29.4|29.24|29.39|29.23|5
1652890860000|2022-05-18 16:21:00|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|2
1652890870000|2022-05-18 16:21:10|||||||||3
1652890880000|2022-05-18 16:21:20|29.47|29.31|29.44|29.28|29.47|29.31|29.44|29.28|5
1652890890000|2022-05-18 16:21:30|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|22
1652890900000|2022-05-18 16:21:40|||||||||3
1652890910000|2022-05-18 16:21:50|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|13
1652890920000|2022-05-18 16:22:00|29.49|29.33|29.54|29.38|29.54|29.38|29.49|29.33|24
1652890930000|2022-05-18 16:22:10|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|32
1652890940000|2022-05-18 16:22:20|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|22
1652890950000|2022-05-18 16:22:30|29.54|29.38|29.54|29.38|29.54|29.38|29.52|29.36|19
1652890960000|2022-05-18 16:22:40|29.52|29.36|29.49|29.33|29.54|29.38|29.49|29.33|8
1652890970000|2022-05-18 16:22:50|||||||||3
1652890980000|2022-05-18 16:23:00|||||||||4
1652890990000|2022-05-18 16:23:10|29.54|29.38|29.54|29.38|29.54|29.38|29.52|29.36|13
1652891000000|2022-05-18 16:23:20|29.57|29.41|29.59|29.43|29.59|29.43|29.54|29.38|16
1652891010000|2022-05-18 16:23:30|29.64|29.48|29.64|29.48|29.64|29.48|29.59|29.43|47
1652891020000|2022-05-18 16:23:40|29.62|29.46|29.64|29.48|29.64|29.48|29.62|29.46|76
1652891030000|2022-05-18 16:23:50|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|35
1652891040000|2022-05-18 16:24:00|||||||||21
1652891050000|2022-05-18 16:24:10|29.64|29.48|29.59|29.43|29.64|29.48|29.59|29.43|40
1652891060000|2022-05-18 16:24:20|||||||||12
1652891070000|2022-05-18 16:24:30|||||||||18
1652891080000|2022-05-18 16:24:40|||||||||1
1652891090000|2022-05-18 16:24:50|||||||||3
1652891100000|2022-05-18 16:25:00|||||||||9
1652891110000|2022-05-18 16:25:10|||||||||5
1652891120000|2022-05-18 16:25:20|29.54|29.38|29.54|29.38|29.57|29.41|29.54|29.38|41
1652891130000|2022-05-18 16:25:30|29.57|29.41|29.54|29.38|29.59|29.43|29.54|29.38|29
1652891140000|2022-05-18 16:25:40|29.57|29.41|29.59|29.43|29.59|29.43|29.57|29.41|15
1652891150000|2022-05-18 16:25:50|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|1
1652891160000|2022-05-18 16:26:00|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|26
1652891170000|2022-05-18 16:26:10|||||||||3
1652891180000|2022-05-18 16:26:20|29.62|29.46|29.64|29.48|29.64|29.48|29.62|29.46|7
1652891190000|2022-05-18 16:26:30|29.61|29.45|29.59|29.43|29.61|29.45|29.59|29.43|7
1652891200000|2022-05-18 16:26:40|29.61|29.45|29.59|29.43|29.61|29.45|29.59|29.43|6
1652891210000|2022-05-18 16:26:50|||||||||1
1652891220000|2022-05-18 16:27:00|||||||||3
1652891230000|2022-05-18 16:27:10|||||||||41
1652891250000|2022-05-18 16:27:30|||||||||2
1652891270000|2022-05-18 16:27:50|||||||||17
1652891280000|2022-05-18 16:28:00|29.64|29.48|29.59|29.43|29.64|29.48|29.59|29.43|63
1652891290000|2022-05-18 16:28:10|29.61|29.45|29.64|29.48|29.64|29.48|29.61|29.45|130
1652891300000|2022-05-18 16:28:20|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|30
1652891310000|2022-05-18 16:28:30|||||||||7
1652891320000|2022-05-18 16:28:40|||||||||11
1652891340000|2022-05-18 16:29:00|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|12
1652891350000|2022-05-18 16:29:10|29.59|29.43|29.59|29.43|29.64|29.48|29.59|29.43|35
1652891360000|2022-05-18 16:29:20|29.61|29.45|29.64|29.48|29.64|29.48|29.61|29.45|7
1652891370000|2022-05-18 16:29:30|29.59|29.43|29.61|29.45|29.61|29.45|29.59|29.43|20
1652891380000|2022-05-18 16:29:40|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|2
1652891390000|2022-05-18 16:29:50|||||||||3
1652891400000|2022-05-18 16:30:00|||||||||11
1652891410000|2022-05-18 16:30:10|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|63
1652891420000|2022-05-18 16:30:20|||||||||2
1652891430000|2022-05-18 16:30:30|||||||||2
1652891440000|2022-05-18 16:30:40|||||||||1
1652891450000|2022-05-18 16:30:50|||||||||1
1652891460000|2022-05-18 16:31:00|||||||||4
1652891470000|2022-05-18 16:31:10|||||||||16
1652891490000|2022-05-18 16:31:30|||||||||12
1652891500000|2022-05-18 16:31:40|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|144
1652891510000|2022-05-18 16:31:50|29.57|29.41|29.59|29.43|29.59|29.43|29.54|29.38|67
1652891520000|2022-05-18 16:32:00|29.57|29.41|29.54|29.38|29.59|29.43|29.54|29.38|21
1652891530000|2022-05-18 16:32:10|||||||||2
1652891540000|2022-05-18 16:32:20|||||||||1
1652891550000|2022-05-18 16:32:30|||||||||8
1652891560000|2022-05-18 16:32:40|||||||||1
1652891570000|2022-05-18 16:32:50|||||||||5
1652891580000|2022-05-18 16:33:00|||||||||8
1652891590000|2022-05-18 16:33:10|29.57|29.41|29.57|29.41|29.59|29.43|29.54|29.38|37
1652891600000|2022-05-18 16:33:20|29.54|29.38|29.59|29.43|29.59|29.43|29.54|29.38|11
1652891610000|2022-05-18 16:33:30|||||||||3
1652891620000|2022-05-18 16:33:40|||||||||1
1652891630000|2022-05-18 16:33:50|||||||||1
1652891640000|2022-05-18 16:34:00|||||||||2
1652891650000|2022-05-18 16:34:10|29.54|29.38|29.54|29.38|29.59|29.43|29.54|29.38|37
1652891660000|2022-05-18 16:34:20|||||||||2
1652891670000|2022-05-18 16:34:30|||||||||18
1652891680000|2022-05-18 16:34:40|29.52|29.36|29.49|29.33|29.54|29.38|29.49|29.33|33
1652891690000|2022-05-18 16:34:50|29.54|29.38|29.54|29.38|29.54|29.38|29.49|29.33|22
1652891700000|2022-05-18 16:35:00|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|14
1652891710000|2022-05-18 16:35:10|29.52|29.36|29.49|29.33|29.52|29.36|29.49|29.33|7
1652891720000|2022-05-18 16:35:20|29.52|29.36|29.49|29.33|29.54|29.38|29.49|29.33|13
1652891730000|2022-05-18 16:35:30|29.54|29.38|29.54|29.38|29.54|29.38|29.49|29.33|8
1652891740000|2022-05-18 16:35:40|29.52|29.36|29.49|29.33|29.54|29.38|29.49|29.33|46
1652891750000|2022-05-18 16:35:50|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|12
1652891760000|2022-05-18 16:36:00|29.47|29.31|29.49|29.33|29.49|29.33|29.47|29.31|29
1652891770000|2022-05-18 16:36:10|29.44|29.28|29.49|29.33|29.49|29.33|29.44|29.28|22
1652891780000|2022-05-18 16:36:20|||||||||1
1652891790000|2022-05-18 16:36:30|||||||||6
1652891800000|2022-05-18 16:36:40|29.47|29.31|29.44|29.28|29.47|29.31|29.44|29.28|14
1652891810000|2022-05-18 16:36:50|||||||||2
1652891820000|2022-05-18 16:37:00|||||||||8
1652891830000|2022-05-18 16:37:10|||||||||10
1652891840000|2022-05-18 16:37:20|29.47|29.31|29.49|29.33|29.49|29.33|29.47|29.31|32
1652891870000|2022-05-18 16:37:50|||||||||1
1652891880000|2022-05-18 16:38:00|||||||||5
1652891890000|2022-05-18 16:38:10|29.54|29.38|29.54|29.38|29.54|29.38|29.49|29.33|12
1652891900000|2022-05-18 16:38:20|29.57|29.41|29.54|29.38|29.59|29.43|29.54|29.38|2
1652891910000|2022-05-18 16:38:30|29.57|29.41|29.59|29.43|29.59|29.43|29.57|29.41|1
1652891920000|2022-05-18 16:38:40|29.54|29.38|29.54|29.38|29.57|29.41|29.54|29.38|1
1652891930000|2022-05-18 16:38:50|29.59|29.43|29.54|29.38|29.59|29.43|29.54|29.38|7
1652891940000|2022-05-18 16:39:00|29.57|29.41|29.54|29.38|29.59|29.43|29.54|29.38|6
1652891950000|2022-05-18 16:39:10|||||||||6
1652891960000|2022-05-18 16:39:20|||||||||1
1652891970000|2022-05-18 16:39:30|29.52|29.36|29.49|29.33|29.54|29.38|29.49|29.33|26
1652891980000|2022-05-18 16:39:40|29.52|29.36|29.49|29.33|29.54|29.38|29.49|29.33|17
1652892000000|2022-05-18 16:40:00|29.52|29.36|29.54|29.38|29.54|29.38|29.52|29.36|16
1652892020000|2022-05-18 16:40:20|||||||||2
1652892030000|2022-05-18 16:40:30|||||||||1
1652892040000|2022-05-18 16:40:40|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|2
1652892050000|2022-05-18 16:40:50|29.52|29.36|29.54|29.38|29.54|29.38|29.49|29.33|9
1652892060000|2022-05-18 16:41:00|||||||||7
1652892070000|2022-05-18 16:41:10|29.52|29.36|29.49|29.33|29.54|29.38|29.49|29.33|26
1652892080000|2022-05-18 16:41:20|29.52|29.36|29.54|29.38|29.54|29.38|29.52|29.36|6
1652892090000|2022-05-18 16:41:30|||||||||3
1652892120000|2022-05-18 16:42:00|||||||||9
1652892130000|2022-05-18 16:42:10|||||||||3
1652892140000|2022-05-18 16:42:20|||||||||1
1652892150000|2022-05-18 16:42:30|29.57|29.41|29.54|29.38|29.59|29.43|29.54|29.38|13
1652892160000|2022-05-18 16:42:40|||||||||5
1652892170000|2022-05-18 16:42:50|29.49|29.33|29.54|29.38|29.54|29.38|29.49|29.33|64
1652892180000|2022-05-18 16:43:00|||||||||33
1652892190000|2022-05-18 16:43:10|||||||||10
1652892200000|2022-05-18 16:43:20|||||||||28
1652892210000|2022-05-18 16:43:30|29.57|29.41|29.54|29.38|29.57|29.41|29.54|29.38|10
1652892220000|2022-05-18 16:43:40|29.57|29.41|29.59|29.43|29.59|29.43|29.54|29.38|17
1652892230000|2022-05-18 16:43:50|||||||||3
1652892240000|2022-05-18 16:44:00|||||||||7
1652892250000|2022-05-18 16:44:10|||||||||12
1652892260000|2022-05-18 16:44:20|||||||||4
1652892270000|2022-05-18 16:44:30|||||||||3
1652892280000|2022-05-18 16:44:40|||||||||4
1652892290000|2022-05-18 16:44:50|||||||||30
1652892300000|2022-05-18 16:45:00|29.61|29.45|29.59|29.43|29.61|29.45|29.59|29.43|30
1652892310000|2022-05-18 16:45:10|29.61|29.45|29.64|29.48|29.64|29.48|29.61|29.45|11
1652892320000|2022-05-18 16:45:20|||||||||1
1652892330000|2022-05-18 16:45:30|||||||||44
1652892340000|2022-05-18 16:45:40|29.69|29.53|29.66|29.5|29.69|29.53|29.66|29.5|76
1652892350000|2022-05-18 16:45:50|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|24
1652892360000|2022-05-18 16:46:00|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|29
1652892370000|2022-05-18 16:46:10|||||||||5
1652892390000|2022-05-18 16:46:30|||||||||1
1652892400000|2022-05-18 16:46:40|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|31
1652892410000|2022-05-18 16:46:50|||||||||2
1652892420000|2022-05-18 16:47:00|29.52|29.36|29.49|29.33|29.54|29.38|29.49|29.33|43
1652892430000|2022-05-18 16:47:10|29.52|29.36|29.54|29.38|29.54|29.38|29.49|29.33|16
1652892440000|2022-05-18 16:47:20|29.52|29.36|29.52|29.36|29.52|29.36|29.49|29.33|5
1652892450000|2022-05-18 16:47:30|29.49|29.33|29.49|29.33|29.54|29.38|29.49|29.33|9
1652892460000|2022-05-18 16:47:40|||||||||1
1652892470000|2022-05-18 16:47:50|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|58
1652892480000|2022-05-18 16:48:00|29.47|29.31|29.49|29.33|29.49|29.33|29.47|29.31|9
1652892490000|2022-05-18 16:48:10|||||||||6
1652892510000|2022-05-18 16:48:30|||||||||4
1652892520000|2022-05-18 16:48:40|29.54|29.38|29.54|29.38|29.54|29.38|29.49|29.33|11
1652892530000|2022-05-18 16:48:50|29.49|29.33|29.54|29.38|29.54|29.38|29.49|29.33|14
1652892540000|2022-05-18 16:49:00|29.52|29.36|29.49|29.33|29.52|29.36|29.49|29.33|13
1652892550000|2022-05-18 16:49:10|||||||||13
1652892560000|2022-05-18 16:49:20|||||||||5
1652892570000|2022-05-18 16:49:30|29.44|29.28|29.4|29.24|29.49|29.33|29.39|29.23|127
1652892580000|2022-05-18 16:49:40|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|8
1652892590000|2022-05-18 16:49:50|29.35|29.19|29.39|29.23|29.39|29.23|29.35|29.19|192
1652892600000|2022-05-18 16:50:00|29.35|29.19|29.39|29.23|29.39|29.23|29.35|29.19|51
1652892610000|2022-05-18 16:50:10|29.4|29.24|29.39|29.23|29.4|29.24|29.39|29.23|2
1652892620000|2022-05-18 16:50:20|29.37|29.21|29.35|29.19|29.39|29.23|29.35|29.19|61
1652892630000|2022-05-18 16:50:30|||||||||2
1652892640000|2022-05-18 16:50:40|29.3|29.14|29.3|29.14|29.35|29.19|29.3|29.14|64
1652892650000|2022-05-18 16:50:50|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|10
1652892660000|2022-05-18 16:51:00|||||||||89
1652892670000|2022-05-18 16:51:10|||||||||86
1652892680000|2022-05-18 16:51:20|||||||||9
1652892690000|2022-05-18 16:51:30|||||||||49
1652892700000|2022-05-18 16:51:40|29.22|29.06|29.2|29.04|29.25|29.09|29.2|29.04|33
1652892710000|2022-05-18 16:51:50|29.22|29.06|29.25|29.09|29.25|29.09|29.22|29.06|20
1652892720000|2022-05-18 16:52:00|29.22|29.06|29.22|29.06|29.25|29.09|29.2|29.04|6
1652892730000|2022-05-18 16:52:10|29.2|29.04|29.25|29.09|29.25|29.09|29.2|29.04|21
1652892750000|2022-05-18 16:52:30|||||||||4
1652892760000|2022-05-18 16:52:40|29.22|29.06|29.2|29.04|29.22|29.06|29.2|29.04|1
1652892770000|2022-05-18 16:52:50|||||||||4
1652892780000|2022-05-18 16:53:00|||||||||9
1652892790000|2022-05-18 16:53:10|29.22|29.06|29.25|29.09|29.25|29.09|29.2|29.04|18
1652892800000|2022-05-18 16:53:20|||||||||10
1652892810000|2022-05-18 16:53:30|29.22|29.06|29.25|29.09|29.25|29.09|29.2|29.04|12
1652892820000|2022-05-18 16:53:40|29.22|29.06|29.25|29.09|29.25|29.09|29.22|29.06|16
1652892840000|2022-05-18 16:54:00|29.22|29.06|29.22|29.06|29.22|29.06|29.2|29.04|13
1652892850000|2022-05-18 16:54:10|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|0
1652892860000|2022-05-18 16:54:20|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|10
1652892870000|2022-05-18 16:54:30|||||||||1
1652892890000|2022-05-18 16:54:50|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|16
1652892900000|2022-05-18 16:55:00|29.13|28.97|29.15|28.99|29.15|28.99|29.1|28.94|16
1652892930000|2022-05-18 16:55:30|||||||||6
1652892940000|2022-05-18 16:55:40|||||||||1
1652892950000|2022-05-18 16:55:50|||||||||18
1652892970000|2022-05-18 16:56:10|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|41
1652892990000|2022-05-18 16:56:30|||||||||1
1652893000000|2022-05-18 16:56:40|||||||||4
1652893010000|2022-05-18 16:56:50|||||||||4
1652893020000|2022-05-18 16:57:00|||||||||3
1652893030000|2022-05-18 16:57:10|||||||||1
1652893040000|2022-05-18 16:57:20|||||||||2
1652893050000|2022-05-18 16:57:30|||||||||16
1652893060000|2022-05-18 16:57:40|||||||||7
1652893070000|2022-05-18 16:57:50|||||||||1
1652893080000|2022-05-18 16:58:00|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|33
1652893100000|2022-05-18 16:58:20|29.13|28.97|29.1|28.94|29.15|28.99|29.1|28.94|31
1652893110000|2022-05-18 16:58:30|29.13|28.97|29.13|28.97|29.15|28.99|29.1|28.94|8
1652893120000|2022-05-18 16:58:40|29.1|28.94|29.1|28.94|29.13|28.97|29.1|28.94|2
1652893130000|2022-05-18 16:58:50|29.15|28.99|29.15|28.99|29.15|28.99|29.1|28.94|10
1652893140000|2022-05-18 16:59:00|||||||||1
1652893150000|2022-05-18 16:59:10|29.13|28.97|29.1|28.94|29.13|28.97|29.1|28.94|2
1652893160000|2022-05-18 16:59:20|||||||||4
1652893170000|2022-05-18 16:59:30|||||||||2
1652893180000|2022-05-18 16:59:40|29.13|28.97|29.1|28.94|29.15|28.99|29.1|28.94|1
1652893190000|2022-05-18 16:59:50|29.13|28.97|29.1|28.94|29.15|28.99|29.1|28.94|7
1652893200000|2022-05-18 17:00:00|29.13|28.97|29.1|28.94|29.15|28.99|29.1|28.94|13
1652893210000|2022-05-18 17:00:10|29.13|28.97|29.15|28.99|29.15|28.99|29.13|28.97|11
1652893230000|2022-05-18 17:00:30|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|31
1652893240000|2022-05-18 17:00:40|29.18|29.02|29.2|29.04|29.2|29.04|29.15|28.99|17
1652893250000|2022-05-18 17:00:50|||||||||1
1652893260000|2022-05-18 17:01:00|||||||||1
1652893270000|2022-05-18 17:01:10|29.22|29.06|29.2|29.04|29.25|29.09|29.2|29.04|12
1652893280000|2022-05-18 17:01:20|29.22|29.06|29.25|29.09|29.25|29.09|29.2|29.04|3
1652893290000|2022-05-18 17:01:30|||||||||2
1652893300000|2022-05-18 17:01:40|||||||||2
1652893310000|2022-05-18 17:01:50|||||||||4
1652893320000|2022-05-18 17:02:00|||||||||7
1652893330000|2022-05-18 17:02:10|29.27|29.11|29.27|29.11|29.27|29.11|29.25|29.09|6
1652893340000|2022-05-18 17:02:20|29.3|29.14|29.3|29.14|29.3|29.14|29.25|29.09|15
1652893350000|2022-05-18 17:02:30|29.27|29.11|29.25|29.09|29.3|29.14|29.25|29.09|10
1652893360000|2022-05-18 17:02:40|||||||||4
1652893370000|2022-05-18 17:02:50|||||||||3
1652893380000|2022-05-18 17:03:00|29.27|29.11|29.25|29.09|29.27|29.11|29.25|29.09|7
1652893390000|2022-05-18 17:03:10|||||||||21
1652893400000|2022-05-18 17:03:20|||||||||5
1652893410000|2022-05-18 17:03:30|||||||||1
1652893420000|2022-05-18 17:03:40|||||||||5
1652893430000|2022-05-18 17:03:50|||||||||2
1652893440000|2022-05-18 17:04:00|29.27|29.11|29.3|29.14|29.3|29.14|29.27|29.11|26
1652893450000|2022-05-18 17:04:10|||||||||5
1652893460000|2022-05-18 17:04:20|||||||||8
1652893490000|2022-05-18 17:04:50|||||||||7
1652893500000|2022-05-18 17:05:00|29.34|29.18|29.35|29.19|29.35|29.19|29.34|29.18|5
1652893510000|2022-05-18 17:05:10|||||||||2
1652893520000|2022-05-18 17:05:20|29.37|29.21|29.39|29.23|29.39|29.23|29.37|29.21|21
1652893530000|2022-05-18 17:05:30|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|3
1652893540000|2022-05-18 17:05:40|||||||||68
1652893550000|2022-05-18 17:05:50|29.44|29.28|29.4|29.24|29.44|29.28|29.4|29.24|27
1652893560000|2022-05-18 17:06:00|||||||||5
1652893570000|2022-05-18 17:06:10|||||||||5
1652893580000|2022-05-18 17:06:20|29.42|29.26|29.4|29.24|29.42|29.26|29.4|29.24|9
1652893590000|2022-05-18 17:06:30|||||||||2
1652893600000|2022-05-18 17:06:40|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|4
1652893610000|2022-05-18 17:06:50|29.44|29.28|29.45|29.29|29.45|29.29|29.44|29.28|2
1652893620000|2022-05-18 17:07:00|29.44|29.28|29.4|29.24|29.44|29.28|29.4|29.24|48
1652893630000|2022-05-18 17:07:10|||||||||3
1652893640000|2022-05-18 17:07:20|29.42|29.26|29.45|29.29|29.45|29.29|29.42|29.26|6
1652893650000|2022-05-18 17:07:30|||||||||6
1652893670000|2022-05-18 17:07:50|||||||||11
1652893680000|2022-05-18 17:08:00|29.49|29.33|29.45|29.29|29.49|29.33|29.45|29.29|37
1652893690000|2022-05-18 17:08:10|29.49|29.33|29.45|29.29|29.49|29.33|29.45|29.29|9
1652893700000|2022-05-18 17:08:20|29.47|29.31|29.49|29.33|29.49|29.33|29.47|29.31|7
1652893710000|2022-05-18 17:08:30|29.45|29.29|29.49|29.33|29.49|29.33|29.45|29.29|7
1652893720000|2022-05-18 17:08:40|29.47|29.31|29.45|29.29|29.47|29.31|29.45|29.29|1
1652893730000|2022-05-18 17:08:50|29.47|29.31|29.47|29.31|29.49|29.33|29.47|29.31|3
1652893740000|2022-05-18 17:09:00|29.49|29.33|29.5|29.34|29.5|29.34|29.49|29.33|29
1652893750000|2022-05-18 17:09:10|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|20
1652893760000|2022-05-18 17:09:20|||||||||1
1652893770000|2022-05-18 17:09:30|||||||||2
1652893780000|2022-05-18 17:09:40|||||||||1
1652893790000|2022-05-18 17:09:50|29.59|29.43|29.54|29.38|29.59|29.43|29.54|29.38|52
1652893800000|2022-05-18 17:10:00|||||||||1
1652893820000|2022-05-18 17:10:20|||||||||3
1652893830000|2022-05-18 17:10:30|29.5|29.34|29.54|29.38|29.54|29.38|29.5|29.34|11
1652893840000|2022-05-18 17:10:40|||||||||3
1652893850000|2022-05-18 17:10:50|||||||||8
1652893860000|2022-05-18 17:11:00|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|1
1652893870000|2022-05-18 17:11:10|||||||||12
1652893890000|2022-05-18 17:11:30|29.64|29.48|29.64|29.48|29.64|29.48|29.62|29.46|25
1652893900000|2022-05-18 17:11:40|||||||||25
1652893910000|2022-05-18 17:11:50|||||||||14
1652893920000|2022-05-18 17:12:00|||||||||118
1652893930000|2022-05-18 17:12:10|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|2
1652893940000|2022-05-18 17:12:20|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|17
1652893960000|2022-05-18 17:12:40|||||||||5
1652893970000|2022-05-18 17:12:50|||||||||3
1652893980000|2022-05-18 17:13:00|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|14
1652893990000|2022-05-18 17:13:10|29.64|29.48|29.64|29.48|29.64|29.48|29.62|29.46|4
1652894000000|2022-05-18 17:13:20|||||||||5
1652894010000|2022-05-18 17:13:30|29.62|29.46|29.59|29.43|29.64|29.48|29.59|29.43|15
1652894030000|2022-05-18 17:13:50|||||||||9
1652894040000|2022-05-18 17:14:00|29.62|29.46|29.59|29.43|29.62|29.46|29.59|29.43|7
1652894050000|2022-05-18 17:14:10|29.62|29.46|29.59|29.43|29.62|29.46|29.59|29.43|4
1652894060000|2022-05-18 17:14:20|||||||||6
1652894070000|2022-05-18 17:14:30|||||||||2
1652894080000|2022-05-18 17:14:40|||||||||1
1652894090000|2022-05-18 17:14:50|||||||||3
1652894100000|2022-05-18 17:15:00|29.64|29.48|29.64|29.48|29.64|29.48|29.59|29.43|22
1652894110000|2022-05-18 17:15:10|||||||||1
1652894120000|2022-05-18 17:15:20|||||||||2
1652894130000|2022-05-18 17:15:30|||||||||13
1652894140000|2022-05-18 17:15:40|||||||||1
1652894150000|2022-05-18 17:15:50|29.62|29.46|29.64|29.48|29.64|29.48|29.59|29.43|22
1652894160000|2022-05-18 17:16:00|||||||||5
1652894170000|2022-05-18 17:16:10|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|3
1652894180000|2022-05-18 17:16:20|||||||||4
1652894190000|2022-05-18 17:16:30|29.62|29.46|29.64|29.48|29.64|29.48|29.62|29.46|16
1652894200000|2022-05-18 17:16:40|29.62|29.46|29.64|29.48|29.64|29.48|29.62|29.46|7
1652894210000|2022-05-18 17:16:50|||||||||3
1652894220000|2022-05-18 17:17:00|||||||||3
1652894230000|2022-05-18 17:17:10|29.67|29.51|29.69|29.53|29.69|29.53|29.67|29.51|51
1652894240000|2022-05-18 17:17:20|||||||||2
1652894250000|2022-05-18 17:17:30|29.64|29.48|29.67|29.51|29.67|29.51|29.64|29.48|11
1652894260000|2022-05-18 17:17:40|29.69|29.53|29.69|29.53|29.69|29.53|29.67|29.51|2
1652894270000|2022-05-18 17:17:50|29.67|29.51|29.64|29.48|29.69|29.53|29.64|29.48|13
1652894280000|2022-05-18 17:18:00|||||||||1
1652894290000|2022-05-18 17:18:10|||||||||1
1652894300000|2022-05-18 17:18:20|||||||||2
1652894310000|2022-05-18 17:18:30|||||||||1
1652894320000|2022-05-18 17:18:40|||||||||8
1652894330000|2022-05-18 17:18:50|||||||||3
1652894340000|2022-05-18 17:19:00|29.67|29.51|29.64|29.48|29.67|29.51|29.64|29.48|12
1652894350000|2022-05-18 17:19:10|29.69|29.53|29.67|29.51|29.69|29.53|29.64|29.48|47
1652894360000|2022-05-18 17:19:20|29.69|29.53|29.69|29.53|29.69|29.53|29.64|29.48|9
1652894370000|2022-05-18 17:19:30|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|1
1652894380000|2022-05-18 17:19:40|||||||||1
1652894390000|2022-05-18 17:19:50|29.67|29.51|29.69|29.53|29.69|29.53|29.67|29.51|21
1652894400000|2022-05-18 17:20:00|29.64|29.48|29.64|29.48|29.67|29.51|29.64|29.48|52
1652894410000|2022-05-18 17:20:10|||||||||2
1652894420000|2022-05-18 17:20:20|||||||||2
1652894430000|2022-05-18 17:20:30|29.6|29.44|29.59|29.43|29.6|29.44|29.59|29.43|8
1652894440000|2022-05-18 17:20:40|29.6|29.44|29.64|29.48|29.64|29.48|29.59|29.43|24
1652894450000|2022-05-18 17:20:50|||||||||1
1652894470000|2022-05-18 17:21:10|||||||||1
1652894480000|2022-05-18 17:21:20|29.6|29.44|29.59|29.43|29.6|29.44|29.59|29.43|42
1652894490000|2022-05-18 17:21:30|||||||||10
1652894500000|2022-05-18 17:21:40|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|4
1652894510000|2022-05-18 17:21:50|29.54|29.38|29.57|29.41|29.57|29.41|29.54|29.38|7
1652894520000|2022-05-18 17:22:00|29.55|29.39|29.59|29.43|29.59|29.43|29.55|29.39|28
1652894530000|2022-05-18 17:22:10|29.55|29.39|29.57|29.41|29.59|29.43|29.55|29.39|17
1652894540000|2022-05-18 17:22:20|29.59|29.43|29.54|29.38|29.59|29.43|29.54|29.38|2
1652894570000|2022-05-18 17:22:50|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|3
1652894580000|2022-05-18 17:23:00|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|3
1652894590000|2022-05-18 17:23:10|||||||||4
1652894600000|2022-05-18 17:23:20|||||||||1
1652894610000|2022-05-18 17:23:30|||||||||8
1652894620000|2022-05-18 17:23:40|29.57|29.41|29.54|29.38|29.57|29.41|29.54|29.38|7
1652894630000|2022-05-18 17:23:50|29.57|29.41|29.59|29.43|29.59|29.43|29.57|29.41|8
1652894640000|2022-05-18 17:24:00|||||||||3
1652894650000|2022-05-18 17:24:10|||||||||3
1652894660000|2022-05-18 17:24:20|29.62|29.46|29.59|29.43|29.62|29.46|29.59|29.43|4
1652894670000|2022-05-18 17:24:30|||||||||1
1652894680000|2022-05-18 17:24:40|||||||||2
1652894690000|2022-05-18 17:24:50|||||||||3
1652894700000|2022-05-18 17:25:00|||||||||3
1652894710000|2022-05-18 17:25:10|||||||||3
1652894720000|2022-05-18 17:25:20|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|20
1652894730000|2022-05-18 17:25:30|||||||||9
1652894740000|2022-05-18 17:25:40|||||||||4
1652894750000|2022-05-18 17:25:50|||||||||6
1652894760000|2022-05-18 17:26:00|29.67|29.51|29.69|29.53|29.69|29.53|29.64|29.48|27
1652894770000|2022-05-18 17:26:10|||||||||5
1652894780000|2022-05-18 17:26:20|||||||||2
1652894790000|2022-05-18 17:26:30|29.64|29.48|29.64|29.48|29.67|29.51|29.64|29.48|7
1652894800000|2022-05-18 17:26:40|||||||||4
1652894810000|2022-05-18 17:26:50|29.67|29.51|29.69|29.53|29.69|29.53|29.67|29.51|9
1652894820000|2022-05-18 17:27:00|||||||||3
1652894830000|2022-05-18 17:27:10|29.64|29.48|29.67|29.51|29.67|29.51|29.64|29.48|16
1652894840000|2022-05-18 17:27:20|29.64|29.48|29.67|29.51|29.69|29.53|29.64|29.48|9
1652894850000|2022-05-18 17:27:30|29.69|29.53|29.69|29.53|29.69|29.53|29.67|29.51|2
1652894860000|2022-05-18 17:27:40|||||||||7
1652894870000|2022-05-18 17:27:50|29.67|29.51|29.69|29.53|29.69|29.53|29.64|29.48|17
1652894880000|2022-05-18 17:28:00|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|3
1652894890000|2022-05-18 17:28:10|29.67|29.51|29.64|29.48|29.67|29.51|29.64|29.48|5
1652894900000|2022-05-18 17:28:20|29.6|29.44|29.59|29.43|29.62|29.46|29.59|29.43|23
1652894910000|2022-05-18 17:28:30|29.6|29.44|29.59|29.43|29.6|29.44|29.59|29.43|3
1652894920000|2022-05-18 17:28:40|29.6|29.44|29.59|29.43|29.6|29.44|29.59|29.43|5
1652894930000|2022-05-18 17:28:50|29.6|29.44|29.59|29.43|29.62|29.46|29.59|29.43|18
1652894940000|2022-05-18 17:29:00|29.6|29.44|29.64|29.48|29.64|29.48|29.6|29.44|10
1652894950000|2022-05-18 17:29:10|29.62|29.46|29.64|29.48|29.64|29.48|29.62|29.46|14
1652894960000|2022-05-18 17:29:20|29.62|29.46|29.64|29.48|29.64|29.48|29.62|29.46|6
1652894970000|2022-05-18 17:29:30|||||||||2
1652894980000|2022-05-18 17:29:40|29.62|29.46|29.64|29.48|29.64|29.48|29.62|29.46|5
1652894990000|2022-05-18 17:29:50|||||||||6
1652895000000|2022-05-18 17:30:00|||||||||4
1652895010000|2022-05-18 17:30:10|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|70
1652895020000|2022-05-18 17:30:20|||||||||22
1652895030000|2022-05-18 17:30:30|||||||||4
1652895040000|2022-05-18 17:30:40|||||||||5
1652895050000|2022-05-18 17:30:50|||||||||3
1652895060000|2022-05-18 17:31:00|29.65|29.49|29.65|29.49|29.67|29.51|29.64|29.48|15
1652895070000|2022-05-18 17:31:10|29.64|29.48|29.6|29.44|29.64|29.48|29.6|29.44|7
1652895080000|2022-05-18 17:31:20|29.59|29.43|29.6|29.44|29.6|29.44|29.59|29.43|8
1652895090000|2022-05-18 17:31:30|29.59|29.43|29.59|29.43|29.6|29.44|29.59|29.43|8
1652895100000|2022-05-18 17:31:40|29.6|29.44|29.59|29.43|29.6|29.44|29.59|29.43|5
1652895110000|2022-05-18 17:31:50|||||||||5
1652895120000|2022-05-18 17:32:00|29.6|29.44|29.59|29.43|29.62|29.46|29.59|29.43|11
1652895130000|2022-05-18 17:32:10|29.6|29.44|29.59|29.43|29.6|29.44|29.59|29.43|3
1652895140000|2022-05-18 17:32:20|||||||||6
1652895150000|2022-05-18 17:32:30|29.6|29.44|29.62|29.46|29.62|29.46|29.59|29.43|11
1652895160000|2022-05-18 17:32:40|29.6|29.44|29.64|29.48|29.64|29.48|29.6|29.44|3
1652895170000|2022-05-18 17:32:50|||||||||8
1652895180000|2022-05-18 17:33:00|||||||||2
1652895190000|2022-05-18 17:33:10|||||||||3
1652895200000|2022-05-18 17:33:20|||||||||4
1652895210000|2022-05-18 17:33:30|29.6|29.44|29.64|29.48|29.64|29.48|29.6|29.44|11
1652895220000|2022-05-18 17:33:40|29.62|29.46|29.64|29.48|29.64|29.48|29.6|29.44|4
1652895230000|2022-05-18 17:33:50|||||||||11
1652895240000|2022-05-18 17:34:00|||||||||4
1652895250000|2022-05-18 17:34:10|||||||||5
1652895260000|2022-05-18 17:34:20|29.59|29.43|29.6|29.44|29.6|29.44|29.59|29.43|8
1652895270000|2022-05-18 17:34:30|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|3
1652895280000|2022-05-18 17:34:40|||||||||2
1652895290000|2022-05-18 17:34:50|||||||||4
1652895300000|2022-05-18 17:35:00|29.6|29.44|29.59|29.43|29.6|29.44|29.59|29.43|4
1652895310000|2022-05-18 17:35:10|||||||||2
1652895320000|2022-05-18 17:35:20|29.55|29.39|29.55|29.39|29.59|29.43|29.55|29.39|74
1652895330000|2022-05-18 17:35:30|||||||||2
1652895340000|2022-05-18 17:35:40|29.59|29.43|29.59|29.43|29.59|29.43|29.55|29.39|37
1652895350000|2022-05-18 17:35:50|||||||||3
1652895360000|2022-05-18 17:36:00|29.6|29.44|29.59|29.43|29.6|29.44|29.59|29.43|14
1652895370000|2022-05-18 17:36:10|29.62|29.46|29.64|29.48|29.64|29.48|29.59|29.43|40
1652895380000|2022-05-18 17:36:20|29.59|29.43|29.64|29.48|29.64|29.48|29.59|29.43|72
1652895390000|2022-05-18 17:36:30|||||||||6
1652895400000|2022-05-18 17:36:40|||||||||4
1652895410000|2022-05-18 17:36:50|||||||||5
1652895420000|2022-05-18 17:37:00|29.6|29.44|29.59|29.43|29.6|29.44|29.59|29.43|3
1652895430000|2022-05-18 17:37:10|||||||||4
1652895440000|2022-05-18 17:37:20|||||||||5
1652895450000|2022-05-18 17:37:30|29.6|29.44|29.59|29.43|29.64|29.48|29.59|29.43|20
1652895460000|2022-05-18 17:37:40|29.64|29.48|29.59|29.43|29.64|29.48|29.59|29.43|45
1652895470000|2022-05-18 17:37:50|||||||||19
1652895480000|2022-05-18 17:38:00|29.62|29.46|29.64|29.48|29.64|29.48|29.6|29.44|35
1652895490000|2022-05-18 17:38:10|29.62|29.46|29.59|29.43|29.64|29.48|29.59|29.43|32
1652895500000|2022-05-18 17:38:20|29.6|29.44|29.59|29.43|29.6|29.44|29.59|29.43|2
1652895510000|2022-05-18 17:38:30|29.6|29.44|29.59|29.43|29.6|29.44|29.59|29.43|4
1652895520000|2022-05-18 17:38:40|29.55|29.39|29.57|29.41|29.57|29.41|29.55|29.39|16
1652895530000|2022-05-18 17:38:50|29.59|29.43|29.55|29.39|29.59|29.43|29.55|29.39|8
1652895540000|2022-05-18 17:39:00|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|9
1652895550000|2022-05-18 17:39:10|29.55|29.39|29.57|29.41|29.59|29.43|29.55|29.39|6
1652895560000|2022-05-18 17:39:20|29.59|29.43|29.55|29.39|29.59|29.43|29.54|29.38|32
1652895570000|2022-05-18 17:39:30|29.54|29.38|29.55|29.39|29.55|29.39|29.54|29.38|10
1652895580000|2022-05-18 17:39:40|||||||||2
1652895590000|2022-05-18 17:39:50|||||||||5
1652895600000|2022-05-18 17:40:00|29.59|29.43|29.57|29.41|29.59|29.43|29.57|29.41|28
1652895610000|2022-05-18 17:40:10|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|2
1652895620000|2022-05-18 17:40:20|||||||||2
1652895630000|2022-05-18 17:40:30|29.62|29.46|29.59|29.43|29.62|29.46|29.59|29.43|1
1652895640000|2022-05-18 17:40:40|||||||||1
1652895650000|2022-05-18 17:40:50|||||||||2
1652895660000|2022-05-18 17:41:00|29.6|29.44|29.59|29.43|29.6|29.44|29.59|29.43|0
1652895670000|2022-05-18 17:41:10|29.6|29.44|29.64|29.48|29.64|29.48|29.6|29.44|3
1652895680000|2022-05-18 17:41:20|||||||||10
1652895710000|2022-05-18 17:41:50|29.67|29.51|29.64|29.48|29.67|29.51|29.64|29.48|20
1652895720000|2022-05-18 17:42:00|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|31
1652895730000|2022-05-18 17:42:10|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|2
1652895740000|2022-05-18 17:42:20|29.67|29.51|29.69|29.53|29.69|29.53|29.64|29.48|9
1652895750000|2022-05-18 17:42:30|29.64|29.48|29.69|29.53|29.69|29.53|29.64|29.48|6
1652895760000|2022-05-18 17:42:40|29.64|29.48|29.69|29.53|29.69|29.53|29.64|29.48|5
1652895770000|2022-05-18 17:42:50|29.64|29.48|29.69|29.53|29.69|29.53|29.64|29.48|8
1652895790000|2022-05-18 17:43:10|||||||||2
1652895800000|2022-05-18 17:43:20|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|57
1652895810000|2022-05-18 17:43:30|||||||||2
1652895830000|2022-05-18 17:43:50|||||||||4
1652895840000|2022-05-18 17:44:00|29.79|29.63|29.79|29.63|29.79|29.63|29.77|29.61|49
1652895850000|2022-05-18 17:44:10|||||||||3
1652895860000|2022-05-18 17:44:20|||||||||3
1652895870000|2022-05-18 17:44:30|29.74|29.58|29.79|29.63|29.79|29.63|29.74|29.58|3
1652895890000|2022-05-18 17:44:50|||||||||5
1652895900000|2022-05-18 17:45:00|29.77|29.61|29.79|29.63|29.79|29.63|29.74|29.58|12
1652895910000|2022-05-18 17:45:10|||||||||10
1652895920000|2022-05-18 17:45:20|||||||||2
1652895940000|2022-05-18 17:45:40|||||||||3
1652895950000|2022-05-18 17:45:50|||||||||11
1652895980000|2022-05-18 17:46:20|29.81|29.65|29.84|29.68|29.84|29.68|29.79|29.63|18
1652895990000|2022-05-18 17:46:30|||||||||1
1652896010000|2022-05-18 17:46:50|||||||||7
1652896020000|2022-05-18 17:47:00|||||||||36
1652896030000|2022-05-18 17:47:10|||||||||1
1652896040000|2022-05-18 17:47:20|||||||||2
1652896050000|2022-05-18 17:47:30|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|27
1652896060000|2022-05-18 17:47:40|||||||||3
1652896070000|2022-05-18 17:47:50|||||||||3
1652896080000|2022-05-18 17:48:00|29.91|29.75|29.91|29.75|29.91|29.75|29.91|29.75|26
1652896090000|2022-05-18 17:48:10|29.94|29.78|29.94|29.78|29.94|29.78|29.94|29.78|13
1652896100000|2022-05-18 17:48:20|||||||||1
1652896110000|2022-05-18 17:48:30|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|41
1652896130000|2022-05-18 17:48:50|29.94|29.78|29.89|29.73|29.94|29.78|29.89|29.73|34
1652896140000|2022-05-18 17:49:00|29.94|29.78|29.94|29.78|29.94|29.78|29.94|29.78|13
1652896150000|2022-05-18 17:49:10|||||||||11
1652896160000|2022-05-18 17:49:20|29.89|29.73|29.94|29.78|29.94|29.78|29.89|29.73|5
1652896170000|2022-05-18 17:49:30|||||||||6
1652896190000|2022-05-18 17:49:50|||||||||9
1652896200000|2022-05-18 17:50:00|||||||||1
1652896210000|2022-05-18 17:50:10|29.91|29.75|29.89|29.73|29.94|29.78|29.89|29.73|13
1652896220000|2022-05-18 17:50:20|||||||||1
1652896240000|2022-05-18 17:50:40|29.94|29.78|29.94|29.78|29.94|29.78|29.94|29.78|104
1652896250000|2022-05-18 17:50:50|||||||||10
1652896270000|2022-05-18 17:51:10|||||||||3
1652896280000|2022-05-18 17:51:20|||||||||25
1652896300000|2022-05-18 17:51:40|||||||||2
1652896310000|2022-05-18 17:51:50|||||||||2
1652896320000|2022-05-18 17:52:00|||||||||7
1652896330000|2022-05-18 17:52:10|||||||||1
1652896340000|2022-05-18 17:52:20|29.98|29.82|29.94|29.78|29.98|29.82|29.94|29.78|18
1652896350000|2022-05-18 17:52:30|29.99|29.83|29.98|29.82|29.99|29.83|29.98|29.82|24
1652896360000|2022-05-18 17:52:40|29.99|29.83|30.03|29.87|30.03|29.87|29.98|29.82|18
1652896370000|2022-05-18 17:52:50|||||||||2
1652896380000|2022-05-18 17:53:00|||||||||15
1652896390000|2022-05-18 17:53:10|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|27
1652896400000|2022-05-18 17:53:20|||||||||3
1652896410000|2022-05-18 17:53:30|30.03|29.87|30.03|29.87|30.08|29.92|30.03|29.87|155
1652896420000|2022-05-18 17:53:40|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|28
1652896430000|2022-05-18 17:53:50|||||||||3
1652896440000|2022-05-18 17:54:00|30.03|29.87|30.08|29.92|30.08|29.92|30.03|29.87|88
1652896450000|2022-05-18 17:54:10|30.06|29.9|30.03|29.87|30.08|29.92|30.03|29.87|41
1652896460000|2022-05-18 17:54:20|||||||||8
1652896480000|2022-05-18 17:54:40|||||||||6
1652896500000|2022-05-18 17:55:00|29.99|29.83|30.03|29.87|30.03|29.87|29.99|29.83|10
1652896510000|2022-05-18 17:55:10|||||||||2
1652896520000|2022-05-18 17:55:20|30.08|29.92|30.08|29.92|30.08|29.92|30.04|29.88|43
1652896530000|2022-05-18 17:55:30|30.03|29.87|30.08|29.92|30.08|29.92|30.03|29.87|7
1652896540000|2022-05-18 17:55:40|||||||||3
1652896550000|2022-05-18 17:55:50|||||||||23
1652896560000|2022-05-18 17:56:00|30.04|29.88|30.04|29.88|30.08|29.92|30.04|29.88|5
1652896570000|2022-05-18 17:56:10|30.03|29.87|30.03|29.87|30.04|29.88|30.03|29.87|17
1652896580000|2022-05-18 17:56:20|30.04|29.88|30.04|29.88|30.04|29.88|30.04|29.88|18
1652896590000|2022-05-18 17:56:30|||||||||2
1652896600000|2022-05-18 17:56:40|30.03|29.87|30.03|29.87|30.03|29.87|30.03|29.87|4
1652896610000|2022-05-18 17:56:50|29.99|29.83|29.99|29.83|29.99|29.83|29.99|29.83|67
1652896630000|2022-05-18 17:57:10|30.01|29.85|30.03|29.87|30.03|29.87|29.99|29.83|9
1652896640000|2022-05-18 17:57:20|30.04|29.88|30.03|29.87|30.04|29.88|30.03|29.87|16
1652896650000|2022-05-18 17:57:30|30.04|29.88|30.03|29.87|30.04|29.88|30.03|29.87|1
1652896660000|2022-05-18 17:57:40|30.01|29.85|29.99|29.83|30.01|29.85|29.99|29.83|11
1652896670000|2022-05-18 17:57:50|||||||||54
1652896680000|2022-05-18 17:58:00|||||||||9
1652896690000|2022-05-18 17:58:10|||||||||3
1652896700000|2022-05-18 17:58:20|||||||||15
1652896710000|2022-05-18 17:58:30|30.01|29.85|29.99|29.83|30.01|29.85|29.99|29.83|19
1652896720000|2022-05-18 17:58:40|||||||||3
1652896730000|2022-05-18 17:58:50|||||||||1
1652896740000|2022-05-18 17:59:00|30.01|29.85|29.99|29.83|30.03|29.87|29.99|29.83|35
1652896750000|2022-05-18 17:59:10|30.03|29.87|30.01|29.85|30.03|29.87|29.99|29.83|15
1652896760000|2022-05-18 17:59:20|29.99|29.83|30.04|29.88|30.04|29.88|29.99|29.83|8
1652896770000|2022-05-18 17:59:30|30.03|29.87|30.03|29.87|30.03|29.87|30.03|29.87|0
1652896780000|2022-05-18 17:59:40|||||||||2
1652896790000|2022-05-18 17:59:50|29.99|29.83|29.99|29.83|29.99|29.83|29.99|29.83|2
1652896800000|2022-05-18 18:00:00|30.03|29.87|30.03|29.87|30.03|29.87|30.03|29.87|9
1652896810000|2022-05-18 18:00:10|29.99|29.83|30.03|29.87|30.03|29.87|29.99|29.83|16
1652896820000|2022-05-18 18:00:20|29.99|29.83|29.99|29.83|29.99|29.83|29.99|29.83|7
1652896830000|2022-05-18 18:00:30|30.01|29.85|30.01|29.85|30.03|29.87|29.99|29.83|11
1652896840000|2022-05-18 18:00:40|29.99|29.83|29.99|29.83|30.03|29.87|29.99|29.83|13
1652896850000|2022-05-18 18:00:50|||||||||8
1652896860000|2022-05-18 18:01:00|||||||||3
1652896870000|2022-05-18 18:01:10|||||||||12
1652896880000|2022-05-18 18:01:20|||||||||9
1652896890000|2022-05-18 18:01:30|||||||||13
1652896900000|2022-05-18 18:01:40|30.03|29.87|30.03|29.87|30.03|29.87|30.03|29.87|7
1652896910000|2022-05-18 18:01:50|30.04|29.88|30.03|29.87|30.04|29.88|30.03|29.87|20
1652896920000|2022-05-18 18:02:00|30.04|29.88|30.08|29.92|30.08|29.92|30.03|29.87|67
1652896930000|2022-05-18 18:02:10|30.03|29.87|30.04|29.88|30.08|29.92|30.03|29.87|82
1652896940000|2022-05-18 18:02:20|30.03|29.87|30.08|29.92|30.08|29.92|30.03|29.87|7
1652896950000|2022-05-18 18:02:30|||||||||1
1652896960000|2022-05-18 18:02:40|||||||||2
1652896970000|2022-05-18 18:02:50|||||||||5
1652896980000|2022-05-18 18:03:00|||||||||1
1652896990000|2022-05-18 18:03:10|||||||||2
1652897000000|2022-05-18 18:03:20|||||||||4
1652897010000|2022-05-18 18:03:30|||||||||6
1652897020000|2022-05-18 18:03:40|||||||||1
1652897030000|2022-05-18 18:03:50|||||||||1
1652897040000|2022-05-18 18:04:00|30.04|29.88|30.04|29.88|30.04|29.88|30.03|29.87|114
1652897050000|2022-05-18 18:04:10|30.03|29.87|30.04|29.88|30.08|29.92|30.03|29.87|76
1652897060000|2022-05-18 18:04:20|||||||||1
1652897070000|2022-05-18 18:04:30|30.03|29.87|30.03|29.87|30.04|29.88|30.03|29.87|0
1652897080000|2022-05-18 18:04:40|30.04|29.88|30.03|29.87|30.04|29.88|30.03|29.87|22
1652897090000|2022-05-18 18:04:50|30.04|29.88|30.04|29.88|30.04|29.88|30.04|29.88|0
1652897100000|2022-05-18 18:05:00|30.03|29.87|30.04|29.88|30.04|29.88|30.03|29.87|4
1652897110000|2022-05-18 18:05:10|30.03|29.87|29.99|29.83|30.04|29.88|29.99|29.83|13
1652897130000|2022-05-18 18:05:30|30.03|29.87|30.04|29.88|30.04|29.88|30.03|29.87|11
1652897140000|2022-05-18 18:05:40|30.03|29.87|30.03|29.87|30.04|29.88|30.03|29.87|4
1652897150000|2022-05-18 18:05:50|30.01|29.85|29.99|29.83|30.03|29.87|29.99|29.83|9
1652897160000|2022-05-18 18:06:00|30.03|29.87|30.04|29.88|30.04|29.88|30.03|29.87|3
1652897170000|2022-05-18 18:06:10|30.03|29.87|29.99|29.83|30.04|29.88|29.99|29.83|5
1652897180000|2022-05-18 18:06:20|||||||||1
1652897200000|2022-05-18 18:06:40|30.01|29.85|29.99|29.83|30.03|29.87|29.99|29.83|31
1652897210000|2022-05-18 18:06:50|30.03|29.87|30.04|29.88|30.04|29.88|30.03|29.87|34
1652897220000|2022-05-18 18:07:00|30.03|29.87|30.04|29.88|30.04|29.88|30.03|29.87|1
1652897230000|2022-05-18 18:07:10|30.03|29.87|29.99|29.83|30.04|29.88|29.99|29.83|8
1652897240000|2022-05-18 18:07:20|30.01|29.85|29.99|29.83|30.04|29.88|29.99|29.83|6
1652897250000|2022-05-18 18:07:30|30.01|29.85|30.04|29.88|30.04|29.88|30.01|29.85|2
1652897260000|2022-05-18 18:07:40|30.03|29.87|30.04|29.88|30.04|29.88|30.03|29.87|6
1652897270000|2022-05-18 18:07:50|30.03|29.87|29.99|29.83|30.04|29.88|29.99|29.83|5
1652897280000|2022-05-18 18:08:00|30.01|29.85|30.04|29.88|30.04|29.88|29.99|29.83|26
1652897290000|2022-05-18 18:08:10|||||||||2
1652897300000|2022-05-18 18:08:20|||||||||8
1652897310000|2022-05-18 18:08:30|||||||||9
1652897320000|2022-05-18 18:08:40|30.03|29.87|30.04|29.88|30.04|29.88|30.03|29.87|36
1652897330000|2022-05-18 18:08:50|30.03|29.87|29.99|29.83|30.03|29.87|29.99|29.83|20
1652897340000|2022-05-18 18:09:00|||||||||6
1652897350000|2022-05-18 18:09:10|30.03|29.87|30.03|29.87|30.03|29.87|30.03|29.87|40
1652897360000|2022-05-18 18:09:20|30.01|29.85|30.04|29.88|30.04|29.88|30.01|29.85|9
1652897370000|2022-05-18 18:09:30|30.03|29.87|29.99|29.83|30.03|29.87|29.99|29.83|1
1652897380000|2022-05-18 18:09:40|30.03|29.87|29.99|29.83|30.03|29.87|29.99|29.83|65
1652897400000|2022-05-18 18:10:00|29.94|29.78|29.96|29.8|29.99|29.83|29.94|29.78|63
1652897410000|2022-05-18 18:10:10|29.94|29.78|29.99|29.83|29.99|29.83|29.94|29.78|10
1652897420000|2022-05-18 18:10:20|30.03|29.87|30.03|29.87|30.04|29.88|30.03|29.87|20
1652897430000|2022-05-18 18:10:30|30.04|29.88|30.08|29.92|30.08|29.92|30.03|29.87|87
1652897440000|2022-05-18 18:10:40|||||||||1
1652897450000|2022-05-18 18:10:50|30.04|29.88|30.08|29.92|30.08|29.92|30.04|29.88|31
1652897460000|2022-05-18 18:11:00|30.04|29.88|30.08|29.92|30.08|29.92|30.04|29.88|10
1652897470000|2022-05-18 18:11:10|30.06|29.9|30.08|29.92|30.08|29.92|30.06|29.9|2
1652897480000|2022-05-18 18:11:20|30.04|29.88|30.04|29.88|30.06|29.9|30.04|29.88|5
1652897490000|2022-05-18 18:11:30|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|13
1652897500000|2022-05-18 18:11:40|||||||||3
1652897520000|2022-05-18 18:12:00|30.09|29.93|30.13|29.97|30.13|29.97|30.09|29.93|13
1652897530000|2022-05-18 18:12:10|||||||||1
1652897540000|2022-05-18 18:12:20|30.18|30.02|30.23|30.07|30.23|30.07|30.18|30.02|44
1652897550000|2022-05-18 18:12:30|30.18|30.02|30.18|30.02|30.18|30.02|30.18|30.02|76
1652897560000|2022-05-18 18:12:40|||||||||5
1652897570000|2022-05-18 18:12:50|||||||||6
1652897580000|2022-05-18 18:13:00|30.13|29.97|30.13|29.97|30.16|30|30.13|29.97|45
1652897590000|2022-05-18 18:13:10|30.16|30|30.13|29.97|30.16|30|30.13|29.97|3
1652897600000|2022-05-18 18:13:20|||||||||9
1652897610000|2022-05-18 18:13:30|||||||||1
1652897620000|2022-05-18 18:13:40|30.16|30|30.18|30.02|30.18|30.02|30.13|29.97|21
1652897630000|2022-05-18 18:13:50|30.13|29.97|30.18|30.02|30.18|30.02|30.13|29.97|9
1652897640000|2022-05-18 18:14:00|30.13|29.97|30.18|30.02|30.18|30.02|30.13|29.97|9
1652897650000|2022-05-18 18:14:10|||||||||2
1652897660000|2022-05-18 18:14:20|30.13|29.97|30.18|30.02|30.18|30.02|30.13|29.97|19
1652897670000|2022-05-18 18:14:30|||||||||1
1652897680000|2022-05-18 18:14:40|30.23|30.07|30.23|30.07|30.23|30.07|30.21|30.05|81
1652897690000|2022-05-18 18:14:50|30.21|30.05|30.18|30.02|30.21|30.05|30.18|30.02|10
1652897700000|2022-05-18 18:15:00|30.21|30.05|30.18|30.02|30.21|30.05|30.18|30.02|6
1652897710000|2022-05-18 18:15:10|30.23|30.07|30.23|30.07|30.23|30.07|30.18|30.02|56
1652897720000|2022-05-18 18:15:20|30.21|30.05|30.18|30.02|30.21|30.05|30.18|30.02|20
1652897740000|2022-05-18 18:15:40|30.21|30.05|30.25|30.09|30.28|30.12|30.18|30.02|30
1652897750000|2022-05-18 18:15:50|30.23|30.07|30.23|30.07|30.25|30.09|30.23|30.07|6
1652897760000|2022-05-18 18:16:00|30.25|30.09|30.23|30.07|30.28|30.12|30.23|30.07|29
1652897780000|2022-05-18 18:16:20|30.21|30.05|30.18|30.02|30.23|30.07|30.18|30.02|24
1652897790000|2022-05-18 18:16:30|30.13|29.97|30.13|29.97|30.13|29.97|30.13|29.97|33
1652897800000|2022-05-18 18:16:40|30.08|29.92|30.13|29.97|30.13|29.97|30.08|29.92|39
1652897810000|2022-05-18 18:16:50|30.11|29.95|30.13|29.97|30.13|29.97|30.08|29.92|23
1652897820000|2022-05-18 18:17:00|||||||||14
1652897830000|2022-05-18 18:17:10|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|9
1652897840000|2022-05-18 18:17:20|30.13|29.97|30.08|29.92|30.13|29.97|30.08|29.92|43
1652897850000|2022-05-18 18:17:30|30.09|29.93|30.13|29.97|30.13|29.97|30.09|29.93|15
1652897860000|2022-05-18 18:17:40|30.11|29.95|30.11|29.95|30.13|29.97|30.11|29.95|35
1652897870000|2022-05-18 18:17:50|30.09|29.93|30.13|29.97|30.13|29.97|30.09|29.93|13
1652897880000|2022-05-18 18:18:00|30.11|29.95|30.09|29.93|30.13|29.97|30.08|29.92|13
1652897890000|2022-05-18 18:18:10|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|2
1652897910000|2022-05-18 18:18:30|30.09|29.93|30.08|29.92|30.09|29.93|30.08|29.92|16
1652897920000|2022-05-18 18:18:40|30.09|29.93|30.08|29.92|30.09|29.93|30.08|29.92|2
1652897930000|2022-05-18 18:18:50|30.09|29.93|30.13|29.97|30.13|29.97|30.09|29.93|91
1652897940000|2022-05-18 18:19:00|||||||||1
1652897950000|2022-05-18 18:19:10|||||||||3
1652897960000|2022-05-18 18:19:20|||||||||4
1652897970000|2022-05-18 18:19:30|||||||||1
1652897980000|2022-05-18 18:19:40|||||||||23
1652897990000|2022-05-18 18:19:50|||||||||2
1652898000000|2022-05-18 18:20:00|30.18|30.02|30.13|29.97|30.18|30.02|30.13|29.97|6
1652898010000|2022-05-18 18:20:10|30.09|29.93|30.09|29.93|30.09|29.93|30.09|29.93|49
1652898020000|2022-05-18 18:20:20|30.08|29.92|30.09|29.93|30.09|29.93|30.08|29.92|18
1652898030000|2022-05-18 18:20:30|30.13|29.97|30.13|29.97|30.13|29.97|30.13|29.97|60
1652898040000|2022-05-18 18:20:40|||||||||4
1652898050000|2022-05-18 18:20:50|30.18|30.02|30.18|30.02|30.18|30.02|30.16|30|28
1652898060000|2022-05-18 18:21:00|30.23|30.07|30.23|30.07|30.23|30.07|30.23|30.07|38
1652898080000|2022-05-18 18:21:20|||||||||20
1652898090000|2022-05-18 18:21:30|30.18|30.02|30.18|30.02|30.18|30.02|30.18|30.02|4
1652898100000|2022-05-18 18:21:40|30.16|30|30.18|30.02|30.18|30.02|30.14|29.98|11
1652898110000|2022-05-18 18:21:50|30.14|29.98|30.13|29.97|30.14|29.98|30.13|29.97|18
1652898120000|2022-05-18 18:22:00|30.09|29.93|30.13|29.97|30.13|29.97|30.08|29.92|29
1652898130000|2022-05-18 18:22:10|30.11|29.95|30.13|29.97|30.13|29.97|30.09|29.93|14
1652898140000|2022-05-18 18:22:20|30.11|29.95|30.09|29.93|30.13|29.97|30.08|29.92|18
1652898150000|2022-05-18 18:22:30|30.11|29.95|30.13|29.97|30.13|29.97|30.11|29.95|8
1652898160000|2022-05-18 18:22:40|30.11|29.95|30.13|29.97|30.13|29.97|30.11|29.95|13
1652898170000|2022-05-18 18:22:50|30.18|30.02|30.16|30|30.18|30.02|30.16|30|14
1652898180000|2022-05-18 18:23:00|30.13|29.97|30.18|30.02|30.18|30.02|30.13|29.97|5
1652898190000|2022-05-18 18:23:10|30.13|29.97|30.13|29.97|30.16|30|30.13|29.97|6
1652898200000|2022-05-18 18:23:20|||||||||5
1652898210000|2022-05-18 18:23:30|30.09|29.93|30.13|29.97|30.13|29.97|30.08|29.92|12
1652898220000|2022-05-18 18:23:40|30.11|29.95|30.11|29.95|30.13|29.97|30.09|29.93|57
1652898230000|2022-05-18 18:23:50|30.09|29.93|30.09|29.93|30.09|29.93|30.08|29.92|7
1652898240000|2022-05-18 18:24:00|30.13|29.97|30.13|29.97|30.13|29.97|30.13|29.97|3
1652898250000|2022-05-18 18:24:10|30.09|29.93|30.13|29.97|30.13|29.97|30.09|29.93|22
1652898260000|2022-05-18 18:24:20|||||||||7
1652898270000|2022-05-18 18:24:30|30.14|29.98|30.18|30.02|30.18|30.02|30.14|29.98|8
1652898280000|2022-05-18 18:24:40|30.16|30|30.13|29.97|30.16|30|30.13|29.97|7
1652898300000|2022-05-18 18:25:00|30.11|29.95|30.13|29.97|30.13|29.97|30.11|29.95|15
1652898310000|2022-05-18 18:25:10|30.09|29.93|30.13|29.97|30.13|29.97|30.09|29.93|20
1652898320000|2022-05-18 18:25:20|30.11|29.95|30.08|29.92|30.11|29.95|30.08|29.92|9
1652898330000|2022-05-18 18:25:30|30.09|29.93|30.08|29.92|30.09|29.93|30.08|29.92|4
1652898340000|2022-05-18 18:25:40|30.09|29.93|30.09|29.93|30.09|29.93|30.09|29.93|2
1652898350000|2022-05-18 18:25:50|30.08|29.92|30.08|29.92|30.09|29.93|30.08|29.92|26
1652898360000|2022-05-18 18:26:00|30.09|29.93|30.09|29.93|30.13|29.97|30.08|29.92|37
1652898370000|2022-05-18 18:26:10|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|34
1652898380000|2022-05-18 18:26:20|30.09|29.93|30.13|29.97|30.13|29.97|30.09|29.93|13
1652898390000|2022-05-18 18:26:30|||||||||1
1652898400000|2022-05-18 18:26:40|30.09|29.93|30.09|29.93|30.09|29.93|30.09|29.93|23
1652898410000|2022-05-18 18:26:50|30.08|29.92|30.13|29.97|30.13|29.97|30.08|29.92|9
1652898420000|2022-05-18 18:27:00|30.09|29.93|30.08|29.92|30.11|29.95|30.08|29.92|6
1652898430000|2022-05-18 18:27:10|30.13|29.97|30.13|29.97|30.13|29.97|30.13|29.97|91
1652898440000|2022-05-18 18:27:20|||||||||1
1652898450000|2022-05-18 18:27:30|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|21
1652898460000|2022-05-18 18:27:40|30.09|29.93|30.08|29.92|30.09|29.93|30.08|29.92|6
1652898470000|2022-05-18 18:27:50|30.09|29.93|30.13|29.97|30.13|29.97|30.09|29.93|57
1652898480000|2022-05-18 18:28:00|||||||||70
1652898490000|2022-05-18 18:28:10|30.11|29.95|30.08|29.92|30.13|29.97|30.08|29.92|108
1652898500000|2022-05-18 18:28:20|||||||||1
1652898510000|2022-05-18 18:28:30|30.04|29.88|30.04|29.88|30.04|29.88|30.04|29.88|9
1652898520000|2022-05-18 18:28:40|||||||||2
1652898530000|2022-05-18 18:28:50|||||||||8
1652898540000|2022-05-18 18:29:00|30.08|29.92|30.11|29.95|30.13|29.97|30.08|29.92|75
1652898550000|2022-05-18 18:29:10|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|7
1652898560000|2022-05-18 18:29:20|||||||||4
1652898580000|2022-05-18 18:29:40|||||||||3
1652898590000|2022-05-18 18:29:50|||||||||8
1652898600000|2022-05-18 18:30:00|30.09|29.93|30.13|29.97|30.13|29.97|30.09|29.93|24
1652898610000|2022-05-18 18:30:10|30.09|29.93|30.08|29.92|30.09|29.93|30.08|29.92|17
1652898620000|2022-05-18 18:30:20|30.04|29.88|30.04|29.88|30.08|29.92|30.04|29.88|36
1652898630000|2022-05-18 18:30:30|30.08|29.92|30.09|29.93|30.09|29.93|30.04|29.88|37
1652898640000|2022-05-18 18:30:40|30.08|29.92|30.04|29.88|30.08|29.92|30.04|29.88|9
1652898650000|2022-05-18 18:30:50|30.08|29.92|30.09|29.93|30.09|29.93|30.08|29.92|2
1652898660000|2022-05-18 18:31:00|||||||||4
1652898670000|2022-05-18 18:31:10|30.11|29.95|30.09|29.93|30.11|29.95|30.09|29.93|50
1652898680000|2022-05-18 18:31:20|30.13|29.97|30.13|29.97|30.13|29.97|30.09|29.93|11
1652898690000|2022-05-18 18:31:30|30.14|29.98|30.14|29.98|30.14|29.98|30.13|29.97|3
1652898700000|2022-05-18 18:31:40|30.13|29.97|30.14|29.98|30.14|29.98|30.13|29.97|2
1652898710000|2022-05-18 18:31:50|30.18|30.02|30.13|29.97|30.18|30.02|30.13|29.97|60
1652898720000|2022-05-18 18:32:00|30.14|29.98|30.09|29.93|30.14|29.98|30.09|29.93|5
1652898730000|2022-05-18 18:32:10|30.11|29.95|30.13|29.97|30.13|29.97|30.11|29.95|16
1652898740000|2022-05-18 18:32:20|30.14|29.98|30.13|29.97|30.14|29.98|30.13|29.97|2
1652898750000|2022-05-18 18:32:30|30.14|29.98|30.14|29.98|30.14|29.98|30.13|29.97|3
1652898760000|2022-05-18 18:32:40|30.13|29.97|30.14|29.98|30.14|29.98|30.13|29.97|1
1652898770000|2022-05-18 18:32:50|30.16|30|30.14|29.98|30.18|30.02|30.13|29.97|41
1652898780000|2022-05-18 18:33:00|30.13|29.97|30.14|29.98|30.14|29.98|30.13|29.97|0
1652898790000|2022-05-18 18:33:10|30.13|29.97|30.13|29.97|30.14|29.98|30.13|29.97|7
1652898800000|2022-05-18 18:33:20|30.14|29.98|30.14|29.98|30.14|29.98|30.13|29.97|1
1652898810000|2022-05-18 18:33:30|30.18|30.02|30.18|30.02|30.18|30.02|30.18|30.02|6
1652898820000|2022-05-18 18:33:40|||||||||1
1652898830000|2022-05-18 18:33:50|30.21|30.05|30.19|30.03|30.21|30.05|30.19|30.03|2
1652898840000|2022-05-18 18:34:00|30.23|30.07|30.19|30.03|30.23|30.07|30.18|30.02|9
1652898850000|2022-05-18 18:34:10|30.23|30.07|30.19|30.03|30.23|30.07|30.19|30.03|12
1652898860000|2022-05-18 18:34:20|30.18|30.02|30.19|30.03|30.19|30.03|30.18|30.02|31
1652898870000|2022-05-18 18:34:30|30.23|30.07|30.23|30.07|30.23|30.07|30.23|30.07|83
1652898880000|2022-05-18 18:34:40|||||||||1
1652898890000|2022-05-18 18:34:50|30.21|30.05|30.19|30.03|30.23|30.07|30.19|30.03|21
1652898900000|2022-05-18 18:35:00|30.21|30.05|30.18|30.02|30.21|30.05|30.18|30.02|8
1652898910000|2022-05-18 18:35:10|30.19|30.03|30.23|30.07|30.23|30.07|30.19|30.03|11
1652898920000|2022-05-18 18:35:20|||||||||30
1652898930000|2022-05-18 18:35:30|||||||||3
1652898940000|2022-05-18 18:35:40|30.28|30.12|30.28|30.12|30.28|30.12|30.28|30.12|61
1652898950000|2022-05-18 18:35:50|||||||||4
1652898960000|2022-05-18 18:36:00|30.33|30.17|30.28|30.12|30.33|30.17|30.28|30.12|40
1652898970000|2022-05-18 18:36:10|30.33|30.17|30.28|30.12|30.33|30.17|30.28|30.12|69
1652898980000|2022-05-18 18:36:20|30.31|30.15|30.33|30.17|30.33|30.17|30.31|30.15|11
1652898990000|2022-05-18 18:36:30|30.38|30.22|30.38|30.22|30.38|30.22|30.38|30.22|32
1652899000000|2022-05-18 18:36:40|30.4|30.24|30.38|30.22|30.43|30.27|30.38|30.22|35
1652899010000|2022-05-18 18:36:50|30.43|30.27|30.43|30.27|30.43|30.27|30.38|30.22|19
1652899020000|2022-05-18 18:37:00|30.38|30.22|30.4|30.24|30.41|30.25|30.38|30.22|19
1652899030000|2022-05-18 18:37:10|30.43|30.27|30.43|30.27|30.43|30.27|30.43|30.27|7
1652899040000|2022-05-18 18:37:20|30.38|30.22|30.43|30.27|30.43|30.27|30.38|30.22|59
1652899050000|2022-05-18 18:37:30|30.41|30.25|30.38|30.22|30.41|30.25|30.38|30.22|15
1652899060000|2022-05-18 18:37:40|||||||||25
1652899070000|2022-05-18 18:37:50|30.43|30.27|30.43|30.27|30.43|30.27|30.38|30.22|113
1652899080000|2022-05-18 18:38:00|30.4|30.24|30.4|30.24|30.43|30.27|30.38|30.22|6
1652899090000|2022-05-18 18:38:10|30.43|30.27|30.38|30.22|30.43|30.27|30.38|30.22|41
1652899100000|2022-05-18 18:38:20|30.35|30.19|30.33|30.17|30.35|30.19|30.33|30.17|73
1652899110000|2022-05-18 18:38:30|30.38|30.22|30.33|30.17|30.38|30.22|30.33|30.17|22
1652899120000|2022-05-18 18:38:40|30.28|30.12|30.28|30.12|30.28|30.12|30.28|30.12|33
1652899130000|2022-05-18 18:38:50|30.33|30.17|30.33|30.17|30.33|30.17|30.33|30.17|19
1652899140000|2022-05-18 18:39:00|30.3|30.14|30.33|30.17|30.33|30.17|30.3|30.14|19
1652899150000|2022-05-18 18:39:10|30.28|30.12|30.33|30.17|30.33|30.17|30.28|30.12|27
1652899160000|2022-05-18 18:39:20|||||||||11
1652899170000|2022-05-18 18:39:30|||||||||3
1652899180000|2022-05-18 18:39:40|||||||||5
1652899190000|2022-05-18 18:39:50|30.38|30.22|30.38|30.22|30.38|30.22|30.35|30.19|27
1652899200000|2022-05-18 18:40:00|30.35|30.19|30.38|30.22|30.38|30.22|30.35|30.19|13
1652899210000|2022-05-18 18:40:10|30.33|30.17|30.33|30.17|30.33|30.17|30.33|30.17|12
1652899220000|2022-05-18 18:40:20|||||||||3
1652899230000|2022-05-18 18:40:30|30.31|30.15|30.33|30.17|30.33|30.17|30.28|30.12|24
1652899240000|2022-05-18 18:40:40|30.31|30.15|30.33|30.17|30.33|30.17|30.28|30.12|10
1652899250000|2022-05-18 18:40:50|||||||||18
1652899260000|2022-05-18 18:41:00|||||||||5
1652899270000|2022-05-18 18:41:10|30.38|30.22|30.38|30.22|30.38|30.22|30.38|30.22|17
1652899280000|2022-05-18 18:41:20|||||||||6
1652899290000|2022-05-18 18:41:30|||||||||28
1652899300000|2022-05-18 18:41:40|||||||||89
1652899310000|2022-05-18 18:41:50|||||||||5
1652899320000|2022-05-18 18:42:00|||||||||48
1652899330000|2022-05-18 18:42:10|30.43|30.27|30.43|30.27|30.43|30.27|30.43|30.27|11
1652899340000|2022-05-18 18:42:20|30.48|30.32|30.48|30.32|30.53|30.37|30.48|30.32|117
1652899350000|2022-05-18 18:42:30|||||||||114
1652899360000|2022-05-18 18:42:40|30.53|30.37|30.48|30.32|30.53|30.37|30.48|30.32|15
1652899370000|2022-05-18 18:42:50|30.53|30.37|30.53|30.37|30.53|30.37|30.53|30.37|19
1652899380000|2022-05-18 18:43:00|30.58|30.42|30.53|30.37|30.58|30.42|30.53|30.37|87
1652899390000|2022-05-18 18:43:10|30.48|30.32|30.48|30.32|30.48|30.32|30.48|30.32|23
1652899400000|2022-05-18 18:43:20|30.53|30.37|30.53|30.37|30.53|30.37|30.53|30.37|5
1652899410000|2022-05-18 18:43:30|||||||||124
1652899420000|2022-05-18 18:43:40|||||||||5
1652899430000|2022-05-18 18:43:50|||||||||9
1652899440000|2022-05-18 18:44:00|30.5|30.34|30.48|30.32|30.53|30.37|30.48|30.32|23
1652899450000|2022-05-18 18:44:10|30.53|30.37|30.53|30.37|30.53|30.37|30.53|30.37|10
1652899460000|2022-05-18 18:44:20|30.48|30.32|30.48|30.32|30.48|30.32|30.48|30.32|7
1652899470000|2022-05-18 18:44:30|30.5|30.34|30.48|30.32|30.53|30.37|30.48|30.32|9
1652899480000|2022-05-18 18:44:40|30.5|30.34|30.53|30.37|30.53|30.37|30.48|30.32|17
1652899490000|2022-05-18 18:44:50|||||||||5
1652899500000|2022-05-18 18:45:00|30.5|30.34|30.53|30.37|30.58|30.42|30.48|30.32|53
1652899510000|2022-05-18 18:45:10|30.58|30.42|30.53|30.37|30.58|30.42|30.53|30.37|25
1652899520000|2022-05-18 18:45:20|||||||||8
1652899530000|2022-05-18 18:45:30|||||||||4
1652899540000|2022-05-18 18:45:40|30.5|30.34|30.48|30.32|30.5|30.34|30.48|30.32|13
1652899550000|2022-05-18 18:45:50|30.53|30.37|30.53|30.37|30.53|30.37|30.53|30.37|52
1652899560000|2022-05-18 18:46:00|30.48|30.32|30.53|30.37|30.53|30.37|30.48|30.32|35
1652899570000|2022-05-18 18:46:10|30.48|30.32|30.53|30.37|30.53|30.37|30.48|30.32|8
1652899580000|2022-05-18 18:46:20|30.5|30.34|30.53|30.37|30.53|30.37|30.48|30.32|159
1652899590000|2022-05-18 18:46:30|||||||||11
1652899600000|2022-05-18 18:46:40|||||||||3
1652899610000|2022-05-18 18:46:50|||||||||4
1652899620000|2022-05-18 18:47:00|||||||||3
1652899630000|2022-05-18 18:47:10|||||||||11
1652899640000|2022-05-18 18:47:20|||||||||6
1652899650000|2022-05-18 18:47:30|30.58|30.42|30.58|30.42|30.58|30.42|30.58|30.42|24
1652899660000|2022-05-18 18:47:40|||||||||5
1652899670000|2022-05-18 18:47:50|||||||||28
1652899680000|2022-05-18 18:48:00|30.63|30.47|30.68|30.52|30.68|30.52|30.63|30.47|129
1652899690000|2022-05-18 18:48:10|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|9
1652899700000|2022-05-18 18:48:20|||||||||3
1652899710000|2022-05-18 18:48:30|30.65|30.49|30.63|30.47|30.65|30.49|30.63|30.47|32
1652899720000|2022-05-18 18:48:40|30.68|30.52|30.63|30.47|30.68|30.52|30.63|30.47|12
1652899730000|2022-05-18 18:48:50|30.58|30.42|30.58|30.42|30.58|30.42|30.58|30.42|16
1652899740000|2022-05-18 18:49:00|30.55|30.39|30.53|30.37|30.58|30.42|30.53|30.37|22
1652899750000|2022-05-18 18:49:10|30.48|30.32|30.48|30.32|30.48|30.32|30.48|30.32|10
1652899760000|2022-05-18 18:49:20|||||||||4
1652899770000|2022-05-18 18:49:30|30.5|30.34|30.48|30.32|30.53|30.37|30.48|30.32|34
1652899780000|2022-05-18 18:49:40|||||||||14
1652899790000|2022-05-18 18:49:50|30.53|30.37|30.53|30.37|30.53|30.37|30.48|30.32|61
1652899800000|2022-05-18 18:50:00|30.5|30.34|30.53|30.37|30.53|30.37|30.5|30.34|28
1652899810000|2022-05-18 18:50:10|30.48|30.32|30.48|30.32|30.48|30.32|30.48|30.32|9
1652899820000|2022-05-18 18:50:20|30.53|30.37|30.48|30.32|30.53|30.37|30.48|30.32|7
1652899830000|2022-05-18 18:50:30|||||||||5
1652899840000|2022-05-18 18:50:40|30.43|30.27|30.43|30.27|30.43|30.27|30.43|30.27|89
1652899850000|2022-05-18 18:50:50|||||||||2
1652899860000|2022-05-18 18:51:00|30.48|30.32|30.48|30.32|30.53|30.37|30.48|30.32|81
1652899870000|2022-05-18 18:51:10|30.53|30.37|30.53|30.37|30.53|30.37|30.53|30.37|13
1652899880000|2022-05-18 18:51:20|30.58|30.42|30.58|30.42|30.58|30.42|30.58|30.42|17
1652899890000|2022-05-18 18:51:30|30.53|30.37|30.53|30.37|30.53|30.37|30.53|30.37|30
1652899900000|2022-05-18 18:51:40|30.55|30.39|30.58|30.42|30.58|30.42|30.55|30.39|25
1652899910000|2022-05-18 18:51:50|||||||||6
1652899920000|2022-05-18 18:52:00|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|18
1652899930000|2022-05-18 18:52:10|30.65|30.49|30.63|30.47|30.65|30.49|30.63|30.47|25
1652899940000|2022-05-18 18:52:20|30.58|30.42|30.58|30.42|30.58|30.42|30.58|30.42|32
1652899950000|2022-05-18 18:52:30|30.6|30.44|30.63|30.47|30.63|30.47|30.6|30.44|30
1652899960000|2022-05-18 18:52:40|||||||||14
1652899970000|2022-05-18 18:52:50|||||||||1
1652899980000|2022-05-18 18:53:00|||||||||28
1652899990000|2022-05-18 18:53:10|30.65|30.49|30.68|30.52|30.68|30.52|30.65|30.49|152
1652900000000|2022-05-18 18:53:20|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|3
1652900010000|2022-05-18 18:53:30|||||||||1
1652900020000|2022-05-18 18:53:40|30.58|30.42|30.58|30.42|30.6|30.44|30.58|30.42|30
1652900040000|2022-05-18 18:54:00|30.6|30.44|30.63|30.47|30.63|30.47|30.6|30.44|17
1652900050000|2022-05-18 18:54:10|||||||||11
1652900060000|2022-05-18 18:54:20|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|67
1652900080000|2022-05-18 18:54:40|||||||||2
1652900090000|2022-05-18 18:54:50|30.63|30.47|30.68|30.52|30.68|30.52|30.63|30.47|15
1652900100000|2022-05-18 18:55:00|30.65|30.49|30.63|30.47|30.68|30.52|30.63|30.47|27
1652900110000|2022-05-18 18:55:10|30.68|30.52|30.63|30.47|30.68|30.52|30.63|30.47|23
1652900120000|2022-05-18 18:55:20|||||||||1
1652900130000|2022-05-18 18:55:30|||||||||13
1652900140000|2022-05-18 18:55:40|30.58|30.42|30.58|30.42|30.6|30.44|30.58|30.42|44
1652900150000|2022-05-18 18:55:50|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|21
1652900160000|2022-05-18 18:56:00|||||||||2
1652900180000|2022-05-18 18:56:20|30.68|30.52|30.68|30.52|30.68|30.52|30.63|30.47|44
1652900190000|2022-05-18 18:56:30|30.72|30.56|30.68|30.52|30.73|30.57|30.68|30.52|75
1652900200000|2022-05-18 18:56:40|||||||||1
1652900210000|2022-05-18 18:56:50|||||||||5
1652900220000|2022-05-18 18:57:00|30.7|30.54|30.68|30.52|30.72|30.56|30.68|30.52|17
1652900230000|2022-05-18 18:57:10|30.72|30.56|30.7|30.54|30.72|30.56|30.68|30.52|41
1652900240000|2022-05-18 18:57:20|30.68|30.52|30.72|30.56|30.72|30.56|30.68|30.52|10
1652900250000|2022-05-18 18:57:30|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|34
1652900260000|2022-05-18 18:57:40|30.72|30.56|30.73|30.57|30.77|30.61|30.72|30.56|62
1652900270000|2022-05-18 18:57:50|||||||||3
1652900300000|2022-05-18 18:58:20|||||||||21
1652900310000|2022-05-18 18:58:30|||||||||5
1652900320000|2022-05-18 18:58:40|||||||||1
1652900330000|2022-05-18 18:58:50|30.77|30.61|30.78|30.62|30.8|30.64|30.77|30.61|89
1652900340000|2022-05-18 18:59:00|30.82|30.66|30.87|30.71|30.87|30.71|30.82|30.66|40
1652900350000|2022-05-18 18:59:10|30.83|30.67|30.83|30.67|30.83|30.67|30.83|30.67|24
1652900360000|2022-05-18 18:59:20|30.87|30.71|30.83|30.67|30.87|30.71|30.83|30.67|10
1652900370000|2022-05-18 18:59:30|||||||||2
1652900380000|2022-05-18 18:59:40|||||||||2
1652900390000|2022-05-18 18:59:50|30.78|30.62|30.83|30.67|30.83|30.67|30.78|30.62|60
1652900400000|2022-05-18 19:00:00|30.87|30.71|30.83|30.67|30.92|30.76|30.83|30.67|172
1652900410000|2022-05-18 19:00:10|30.82|30.66|30.82|30.66|30.83|30.67|30.82|30.66|10
1652900420000|2022-05-18 19:00:20|30.78|30.62|30.82|30.66|30.82|30.66|30.78|30.62|73
1652900430000|2022-05-18 19:00:30|30.8|30.64|30.78|30.62|30.82|30.66|30.78|30.62|16
1652900440000|2022-05-18 19:00:40|30.82|30.66|30.78|30.62|30.82|30.66|30.78|30.62|7
1652900460000|2022-05-18 19:01:00|30.8|30.64|30.83|30.67|30.83|30.67|30.8|30.64|20
1652900470000|2022-05-18 19:01:10|30.87|30.71|30.87|30.71|30.92|30.76|30.87|30.71|23
1652900480000|2022-05-18 19:01:20|30.83|30.67|30.83|30.67|30.83|30.67|30.83|30.67|11
1652900490000|2022-05-18 19:01:30|30.82|30.66|30.82|30.66|30.83|30.67|30.82|30.66|1
1652900500000|2022-05-18 19:01:40|30.83|30.67|30.83|30.67|30.83|30.67|30.82|30.66|12
1652900510000|2022-05-18 19:01:50|30.82|30.66|30.83|30.67|30.83|30.67|30.82|30.66|1
1652900520000|2022-05-18 19:02:00|30.87|30.71|30.87|30.71|30.87|30.71|30.87|30.71|50
1652900530000|2022-05-18 19:02:10|30.85|30.69|30.88|30.72|30.88|30.72|30.83|30.67|63
1652900540000|2022-05-18 19:02:20|30.87|30.71|30.92|30.76|30.97|30.81|30.87|30.71|66
1652900550000|2022-05-18 19:02:30|30.87|30.71|30.95|30.79|30.95|30.79|30.87|30.71|15
1652900560000|2022-05-18 19:02:40|30.97|30.81|30.97|30.81|30.97|30.81|30.92|30.76|46
1652900570000|2022-05-18 19:02:50|30.92|30.76|30.92|30.76|30.92|30.76|30.92|30.76|37
1652900580000|2022-05-18 19:03:00|||||||||2
1652900590000|2022-05-18 19:03:10|30.95|30.79|30.92|30.76|30.97|30.81|30.92|30.76|14
1652900600000|2022-05-18 19:03:20|30.97|30.81|30.97|30.81|30.97|30.81|30.97|30.81|10
1652900610000|2022-05-18 19:03:30|30.92|30.76|30.92|30.76|30.92|30.76|30.92|30.76|46
1652900620000|2022-05-18 19:03:40|30.97|30.81|30.97|30.81|30.97|30.81|30.97|30.81|4
1652900630000|2022-05-18 19:03:50|||||||||8
1652900640000|2022-05-18 19:04:00|31.02|30.86|30.97|30.81|31.02|30.86|30.97|30.81|68
1652900650000|2022-05-18 19:04:10|||||||||1
1652900660000|2022-05-18 19:04:20|||||||||39
1652900670000|2022-05-18 19:04:30|31.02|30.86|31.02|30.86|31.02|30.86|30.97|30.81|66
1652900680000|2022-05-18 19:04:40|30.97|30.81|30.97|30.81|30.97|30.81|30.97|30.81|57
1652900690000|2022-05-18 19:04:50|||||||||34
1652900700000|2022-05-18 19:05:00|||||||||26
1652900710000|2022-05-18 19:05:10|30.99|30.83|31.02|30.86|31.02|30.86|30.97|30.81|82
1652900720000|2022-05-18 19:05:20|||||||||15
1652900730000|2022-05-18 19:05:30|30.97|30.81|31.02|30.86|31.02|30.86|30.97|30.81|91
1652900740000|2022-05-18 19:05:40|||||||||26
1652900750000|2022-05-18 19:05:50|||||||||35
1652900760000|2022-05-18 19:06:00|31.07|30.91|31.02|30.86|31.07|30.91|31.02|30.86|92
1652900770000|2022-05-18 19:06:10|31.04|30.88|31.02|30.86|31.07|30.91|31.02|30.86|15
1652900780000|2022-05-18 19:06:20|||||||||10
1652900790000|2022-05-18 19:06:30|||||||||7
1652900800000|2022-05-18 19:06:40|31.04|30.88|31.02|30.86|31.07|30.91|31.02|30.86|51
1652900810000|2022-05-18 19:06:50|||||||||4
1652900820000|2022-05-18 19:07:00|||||||||9
1652900830000|2022-05-18 19:07:10|||||||||5
1652900840000|2022-05-18 19:07:20|30.97|30.81|30.97|30.81|30.97|30.81|30.97|30.81|114
1652900850000|2022-05-18 19:07:30|||||||||11
1652900860000|2022-05-18 19:07:40|30.92|30.76|30.92|30.76|30.92|30.76|30.92|30.76|26
1652900870000|2022-05-18 19:07:50|||||||||129
1652900880000|2022-05-18 19:08:00|||||||||6
1652900890000|2022-05-18 19:08:10|||||||||23
1652900900000|2022-05-18 19:08:20|||||||||65
1652900910000|2022-05-18 19:08:30|||||||||28
1652900920000|2022-05-18 19:08:40|||||||||16
1652900930000|2022-05-18 19:08:50|||||||||4
1652900940000|2022-05-18 19:09:00|||||||||6
1652900950000|2022-05-18 19:09:10|30.87|30.71|30.92|30.76|30.92|30.76|30.87|30.71|96
1652900960000|2022-05-18 19:09:20|30.9|30.74|30.92|30.76|30.92|30.76|30.87|30.71|35
1652900970000|2022-05-18 19:09:30|30.97|30.81|30.97|30.81|30.97|30.81|30.92|30.76|28
1652900980000|2022-05-18 19:09:40|30.95|30.79|30.97|30.81|30.97|30.81|30.95|30.79|7
1652900990000|2022-05-18 19:09:50|||||||||96
1652901000000|2022-05-18 19:10:00|30.99|30.83|30.97|30.81|30.99|30.83|30.92|30.76|114
1652901010000|2022-05-18 19:10:10|30.94|30.78|30.97|30.81|30.97|30.81|30.92|30.76|13
1652901020000|2022-05-18 19:10:20|30.92|30.76|30.97|30.81|30.97|30.81|30.92|30.76|117
1652901030000|2022-05-18 19:10:30|||||||||9
1652901040000|2022-05-18 19:10:40|30.92|30.76|30.92|30.76|30.97|30.81|30.92|30.76|51
1652901050000|2022-05-18 19:10:50|||||||||7
1652901060000|2022-05-18 19:11:00|30.94|30.78|30.97|30.81|30.97|30.81|30.94|30.78|35
1652901070000|2022-05-18 19:11:10|30.99|30.83|30.97|30.81|31.02|30.86|30.97|30.81|36
1652901080000|2022-05-18 19:11:20|30.99|30.83|30.97|30.81|31.02|30.86|30.97|30.81|20
1652901090000|2022-05-18 19:11:30|30.99|30.83|31.02|30.86|31.02|30.86|30.97|30.81|21
1652901100000|2022-05-18 19:11:40|30.99|30.83|30.97|30.81|31.02|30.86|30.97|30.81|19
1652901110000|2022-05-18 19:11:50|||||||||6
1652901120000|2022-05-18 19:12:00|31.02|30.86|31.02|30.86|31.02|30.86|31.02|30.86|22
1652901130000|2022-05-18 19:12:10|30.97|30.81|31.02|30.86|31.02|30.86|30.97|30.81|13
1652901140000|2022-05-18 19:12:20|30.97|30.81|31.02|30.86|31.02|30.86|30.97|30.81|34
1652901150000|2022-05-18 19:12:30|30.97|30.81|30.97|30.81|30.97|30.81|30.97|30.81|86
1652901160000|2022-05-18 19:12:40|30.94|30.78|30.97|30.81|30.97|30.81|30.94|30.78|45
1652901170000|2022-05-18 19:12:50|||||||||4
1652901180000|2022-05-18 19:13:00|||||||||6
1652901190000|2022-05-18 19:13:10|||||||||7
1652901200000|2022-05-18 19:13:20|31.02|30.86|30.97|30.81|31.02|30.86|30.97|30.81|214
1652901210000|2022-05-18 19:13:30|30.92|30.76|30.92|30.76|30.97|30.81|30.92|30.76|68
1652901220000|2022-05-18 19:13:40|30.97|30.81|30.97|30.81|30.97|30.81|30.97|30.81|12
1652901230000|2022-05-18 19:13:50|30.92|30.76|30.92|30.76|30.92|30.76|30.92|30.76|21
1652901240000|2022-05-18 19:14:00|||||||||41
1652901250000|2022-05-18 19:14:10|30.97|30.81|30.92|30.76|30.97|30.81|30.92|30.76|43
1652901260000|2022-05-18 19:14:20|30.97|30.81|30.97|30.81|30.97|30.81|30.92|30.76|10
1652901270000|2022-05-18 19:14:30|30.94|30.78|30.97|30.81|30.97|30.81|30.92|30.76|9
1652901280000|2022-05-18 19:14:40|30.99|30.83|30.97|30.81|31.02|30.86|30.97|30.81|26
1652901290000|2022-05-18 19:14:50|30.99|30.83|31.02|30.86|31.02|30.86|30.99|30.83|122
1652901300000|2022-05-18 19:15:00|30.99|30.83|30.97|30.81|30.99|30.83|30.97|30.81|7
1652901310000|2022-05-18 19:15:10|||||||||7
1652901320000|2022-05-18 19:15:20|30.92|30.76|30.92|30.76|30.97|30.81|30.92|30.76|70
1652901330000|2022-05-18 19:15:30|30.94|30.78|30.97|30.81|30.97|30.81|30.94|30.78|10
1652901340000|2022-05-18 19:15:40|||||||||5
1652901350000|2022-05-18 19:15:50|||||||||10
1652901360000|2022-05-18 19:16:00|31.02|30.86|31.02|30.86|31.02|30.86|30.97|30.81|64
1652901370000|2022-05-18 19:16:10|||||||||6
1652901380000|2022-05-18 19:16:20|||||||||7
1652901390000|2022-05-18 19:16:30|30.97|30.81|30.97|30.81|30.99|30.83|30.97|30.81|11
1652901400000|2022-05-18 19:16:40|||||||||4
1652901410000|2022-05-18 19:16:50|30.92|30.76|30.97|30.81|30.97|30.81|30.92|30.76|24
1652901420000|2022-05-18 19:17:00|||||||||9
1652901430000|2022-05-18 19:17:10|31.02|30.86|31.02|30.86|31.02|30.86|30.97|30.81|109
1652901440000|2022-05-18 19:17:20|||||||||6
1652901450000|2022-05-18 19:17:30|||||||||10
1652901460000|2022-05-18 19:17:40|||||||||3
1652901470000|2022-05-18 19:17:50|||||||||8
1652901480000|2022-05-18 19:18:00|||||||||6
1652901490000|2022-05-18 19:18:10|31.06|30.9|31.07|30.91|31.07|30.91|31.02|30.86|53
1652901500000|2022-05-18 19:18:20|31.06|30.9|31.06|30.9|31.06|30.9|31.02|30.86|42
1652901510000|2022-05-18 19:18:30|31.07|30.91|31.06|30.9|31.07|30.91|31.02|30.86|40
1652901520000|2022-05-18 19:18:40|31.04|30.88|31.02|30.86|31.04|30.88|31.02|30.86|4
1652901530000|2022-05-18 19:18:50|||||||||7
1652901540000|2022-05-18 19:19:00|||||||||15
1652901550000|2022-05-18 19:19:10|||||||||5
1652901560000|2022-05-18 19:19:20|31.06|30.9|31.02|30.86|31.06|30.9|31.02|30.86|131
1652901570000|2022-05-18 19:19:30|31.06|30.9|31.06|30.9|31.06|30.9|31.02|30.86|20
1652901580000|2022-05-18 19:19:40|31.02|30.86|31.02|30.86|31.02|30.86|31.02|30.86|11
1652901590000|2022-05-18 19:19:50|||||||||4
1652901600000|2022-05-18 19:20:00|30.97|30.81|31.02|30.86|31.02|30.86|30.97|30.81|41
1652901610000|2022-05-18 19:20:10|30.97|30.81|30.97|30.81|31.02|30.86|30.97|30.81|7
1652901620000|2022-05-18 19:20:20|||||||||12
1652901630000|2022-05-18 19:20:30|||||||||7
1652901640000|2022-05-18 19:20:40|31.02|30.86|31.02|30.86|31.02|30.86|31.02|30.86|42
1652901650000|2022-05-18 19:20:50|31.07|30.91|31.04|30.88|31.07|30.91|31.02|30.86|111
1652901660000|2022-05-18 19:21:00|31.07|30.91|31.07|30.91|31.07|30.91|31.07|30.91|17
1652901670000|2022-05-18 19:21:10|||||||||1
1652901680000|2022-05-18 19:21:20|||||||||1
1652901690000|2022-05-18 19:21:30|31.12|30.96|31.09|30.93|31.12|30.96|31.07|30.91|86
1652901700000|2022-05-18 19:21:40|31.11|30.95|31.12|30.96|31.12|30.96|31.07|30.91|18
1652901710000|2022-05-18 19:21:50|31.07|30.91|31.07|30.91|31.07|30.91|31.07|30.91|25
1652901720000|2022-05-18 19:22:00|31.12|30.96|31.14|30.98|31.14|30.98|31.07|30.91|117
1652901730000|2022-05-18 19:22:10|31.12|30.96|31.16|31|31.16|31|31.12|30.96|51
1652901740000|2022-05-18 19:22:20|31.14|30.98|31.16|31|31.16|31|31.12|30.96|154
1652901750000|2022-05-18 19:22:30|31.17|31.01|31.16|31|31.17|31.01|31.16|31|2
1652901760000|2022-05-18 19:22:40|31.17|31.01|31.16|31|31.17|31.01|31.16|31|22
1652901770000|2022-05-18 19:22:50|31.17|31.01|31.16|31|31.17|31.01|31.16|31|2
1652901780000|2022-05-18 19:23:00|31.17|31.01|31.17|31.01|31.17|31.01|31.17|31.01|1
1652901790000|2022-05-18 19:23:10|31.16|31|31.19|31.03|31.21|31.05|31.16|31|53
1652901800000|2022-05-18 19:23:20|31.16|31|31.21|31.05|31.21|31.05|31.16|31|5
1652901810000|2022-05-18 19:23:30|||||||||1
1652901820000|2022-05-18 19:23:40|||||||||4
1652901840000|2022-05-18 19:24:00|||||||||5
1652901850000|2022-05-18 19:24:10|31.26|31.1|31.26|31.1|31.26|31.1|31.26|31.1|26
1652901860000|2022-05-18 19:24:20|||||||||1
1652901870000|2022-05-18 19:24:30|||||||||1
1652901880000|2022-05-18 19:24:40|31.24|31.08|31.24|31.08|31.24|31.08|31.21|31.05|56
1652901890000|2022-05-18 19:24:50|31.21|31.05|31.26|31.1|31.26|31.1|31.21|31.05|17
1652901900000|2022-05-18 19:25:00|31.22|31.06|31.22|31.06|31.24|31.08|31.21|31.05|85
1652901910000|2022-05-18 19:25:10|31.21|31.05|31.21|31.05|31.22|31.06|31.21|31.05|2
1652901920000|2022-05-18 19:25:20|31.22|31.06|31.21|31.05|31.22|31.06|31.21|31.05|0
1652901930000|2022-05-18 19:25:30|31.26|31.1|31.26|31.1|31.26|31.1|31.24|31.08|11
1652901940000|2022-05-18 19:25:40|||||||||3
1652901950000|2022-05-18 19:25:50|31.31|31.15|31.31|31.15|31.31|31.15|31.31|31.15|16
1652901960000|2022-05-18 19:26:00|31.36|31.2|31.36|31.2|31.36|31.2|31.36|31.2|95
1652901970000|2022-05-18 19:26:10|||||||||6
1652901980000|2022-05-18 19:26:20|31.31|31.15|31.31|31.15|31.31|31.15|31.31|31.15|29
1652901990000|2022-05-18 19:26:30|||||||||9
1652902000000|2022-05-18 19:26:40|31.36|31.2|31.36|31.2|31.36|31.2|31.36|31.2|12
1652902020000|2022-05-18 19:27:00|31.31|31.15|31.31|31.15|31.31|31.15|31.31|31.15|28
1652902030000|2022-05-18 19:27:10|31.36|31.2|31.34|31.18|31.36|31.2|31.34|31.18|20
1652902040000|2022-05-18 19:27:20|31.36|31.2|31.34|31.18|31.36|31.2|31.34|31.18|14
1652902050000|2022-05-18 19:27:30|31.36|31.2|31.41|31.25|31.41|31.25|31.36|31.2|79
1652902060000|2022-05-18 19:27:40|||||||||1
1652902070000|2022-05-18 19:27:50|||||||||1
1652902080000|2022-05-18 19:28:00|31.46|31.3|31.46|31.3|31.46|31.3|31.41|31.25|313
1652902090000|2022-05-18 19:28:10|||||||||30
1652902100000|2022-05-18 19:28:20|||||||||135
1652902110000|2022-05-18 19:28:30|31.5|31.34|31.5|31.34|31.5|31.34|31.5|31.34|83
1652902120000|2022-05-18 19:28:40|31.51|31.35|31.5|31.34|31.51|31.35|31.5|31.34|11
1652902130000|2022-05-18 19:28:50|||||||||40
1652902140000|2022-05-18 19:29:00|31.48|31.32|31.46|31.3|31.48|31.32|31.46|31.3|26
1652902150000|2022-05-18 19:29:10|31.51|31.35|31.5|31.34|31.51|31.35|31.5|31.34|22
1652902160000|2022-05-18 19:29:20|31.46|31.3|31.5|31.34|31.5|31.34|31.46|31.3|33
1652902170000|2022-05-18 19:29:30|31.51|31.35|31.51|31.35|31.51|31.35|31.51|31.35|6
1652902180000|2022-05-18 19:29:40|31.5|31.34|31.51|31.35|31.51|31.35|31.5|31.34|99
1652902190000|2022-05-18 19:29:50|31.46|31.3|31.46|31.3|31.46|31.3|31.46|31.3|8
1652902200000|2022-05-18 19:30:00|31.48|31.32|31.5|31.34|31.5|31.34|31.46|31.3|55
1652902210000|2022-05-18 19:30:10|31.51|31.35|31.46|31.3|31.51|31.35|31.46|31.3|20
1652902220000|2022-05-18 19:30:20|31.41|31.25|31.41|31.25|31.46|31.3|31.41|31.25|38
1652902230000|2022-05-18 19:30:30|31.46|31.3|31.46|31.3|31.46|31.3|31.46|31.3|67
1652902240000|2022-05-18 19:30:40|||||||||1
1652902250000|2022-05-18 19:30:50|31.51|31.35|31.5|31.34|31.51|31.35|31.5|31.34|34
1652902260000|2022-05-18 19:31:00|31.46|31.3|31.46|31.3|31.46|31.3|31.46|31.3|19
1652902270000|2022-05-18 19:31:10|31.41|31.25|31.45|31.29|31.48|31.32|31.41|31.25|83
1652902280000|2022-05-18 19:31:20|31.46|31.3|31.41|31.25|31.46|31.3|31.41|31.25|10
1652902290000|2022-05-18 19:31:30|||||||||35
1652902300000|2022-05-18 19:31:40|31.45|31.29|31.46|31.3|31.46|31.3|31.45|31.29|19
1652902310000|2022-05-18 19:31:50|31.5|31.34|31.5|31.34|31.5|31.34|31.5|31.34|39
1652902320000|2022-05-18 19:32:00|||||||||4
1652902330000|2022-05-18 19:32:10|||||||||13
1652902340000|2022-05-18 19:32:20|31.48|31.32|31.46|31.3|31.5|31.34|31.46|31.3|29
1652902350000|2022-05-18 19:32:30|||||||||12
1652902360000|2022-05-18 19:32:40|31.48|31.32|31.5|31.34|31.5|31.34|31.46|31.3|31
1652902370000|2022-05-18 19:32:50|31.53|31.37|31.5|31.34|31.53|31.37|31.5|31.34|11
1652902380000|2022-05-18 19:33:00|||||||||2
1652902390000|2022-05-18 19:33:10|31.48|31.32|31.5|31.34|31.5|31.34|31.46|31.3|15
1652902400000|2022-05-18 19:33:20|||||||||11
1652902410000|2022-05-18 19:33:30|||||||||73
1652902420000|2022-05-18 19:33:40|||||||||11
1652902430000|2022-05-18 19:33:50|||||||||8
1652902440000|2022-05-18 19:34:00|||||||||14
1652902450000|2022-05-18 19:34:10|||||||||19
1652902460000|2022-05-18 19:34:20|31.55|31.39|31.55|31.39|31.55|31.39|31.55|31.39|24
1652902470000|2022-05-18 19:34:30|||||||||9
1652902480000|2022-05-18 19:34:40|31.53|31.37|31.55|31.39|31.55|31.39|31.5|31.34|48
1652902490000|2022-05-18 19:34:50|||||||||3
1652902500000|2022-05-18 19:35:00|||||||||6
1652902510000|2022-05-18 19:35:10|31.53|31.37|31.5|31.34|31.53|31.37|31.5|31.34|139
1652902520000|2022-05-18 19:35:20|31.55|31.39|31.5|31.34|31.55|31.39|31.5|31.34|11
1652902530000|2022-05-18 19:35:30|31.53|31.37|31.55|31.39|31.55|31.39|31.5|31.34|23
1652902540000|2022-05-18 19:35:40|||||||||4
1652902550000|2022-05-18 19:35:50|31.5|31.34|31.55|31.39|31.55|31.39|31.5|31.34|18
1652902560000|2022-05-18 19:36:00|31.53|31.37|31.5|31.34|31.53|31.37|31.5|31.34|14
1652902570000|2022-05-18 19:36:10|31.46|31.3|31.46|31.3|31.46|31.3|31.46|31.3|44
1652902580000|2022-05-18 19:36:20|31.45|31.29|31.45|31.29|31.45|31.29|31.45|31.29|57
1652902590000|2022-05-18 19:36:30|31.41|31.25|31.45|31.29|31.46|31.3|31.41|31.25|38
1652902600000|2022-05-18 19:36:40|31.46|31.3|31.41|31.25|31.46|31.3|31.41|31.25|54
1652902610000|2022-05-18 19:36:50|31.36|31.2|31.36|31.2|31.41|31.25|31.36|31.2|25
1652902620000|2022-05-18 19:37:00|31.31|31.15|31.31|31.15|31.31|31.15|31.31|31.15|40
1652902630000|2022-05-18 19:37:10|31.28|31.12|31.26|31.1|31.28|31.12|31.26|31.1|76
1652902640000|2022-05-18 19:37:20|31.21|31.05|31.26|31.1|31.31|31.15|31.21|31.05|39
1652902650000|2022-05-18 19:37:30|31.21|31.05|31.16|31|31.26|31.1|31.16|31|25
1652902660000|2022-05-18 19:37:40|31.11|30.95|31.11|30.95|31.11|30.95|31.11|30.95|53
1652902670000|2022-05-18 19:37:50|31.16|31|31.06|30.9|31.16|31|31.01|30.85|46
1652902680000|2022-05-18 19:38:00|31.04|30.88|31.01|30.85|31.06|30.9|30.96|30.8|108
1652902690000|2022-05-18 19:38:10|30.99|30.83|31.06|30.9|31.06|30.9|30.97|30.81|128
1652902700000|2022-05-18 19:38:20|31.11|30.95|31.26|31.1|31.26|31.1|31.11|30.95|49
1652902710000|2022-05-18 19:38:30|31.23|31.07|31.26|31.1|31.26|31.1|31.21|31.05|35
1652902720000|2022-05-18 19:38:40|31.21|31.05|31.26|31.1|31.26|31.1|31.21|31.05|160
1652902730000|2022-05-18 19:38:50|31.21|31.05|31.21|31.05|31.21|31.05|31.21|31.05|10
1652902740000|2022-05-18 19:39:00|31.16|31|31.16|31|31.16|31|31.11|30.95|33
1652902750000|2022-05-18 19:39:10|31.14|30.98|31.16|31|31.16|31|31.11|30.95|13
1652902760000|2022-05-18 19:39:20|31.14|30.98|31.06|30.9|31.16|31|31.06|30.9|20
1652902770000|2022-05-18 19:39:30|31.04|30.88|31.01|30.85|31.06|30.9|31.01|30.85|47
1652902780000|2022-05-18 19:39:40|31.04|30.88|31.01|30.85|31.06|30.9|31.01|30.85|107
1652902790000|2022-05-18 19:39:50|||||||||14
1652902800000|2022-05-18 19:40:00|30.99|30.83|30.96|30.8|30.99|30.83|30.92|30.76|111
1652902810000|2022-05-18 19:40:10|30.91|30.75|30.96|30.8|30.96|30.8|30.91|30.75|29
1652902820000|2022-05-18 19:40:20|30.97|30.81|31.01|30.85|31.01|30.85|30.97|30.81|24
1652902830000|2022-05-18 19:40:30|30.96|30.8|30.96|30.8|30.96|30.8|30.96|30.8|46
1652902840000|2022-05-18 19:40:40|30.91|30.75|30.94|30.78|30.96|30.8|30.91|30.75|40
1652902850000|2022-05-18 19:40:50|30.96|30.8|31.01|30.85|31.01|30.85|30.94|30.78|36
1652902860000|2022-05-18 19:41:00|31.04|30.88|31.11|30.95|31.11|30.95|31.04|30.88|131
1652902870000|2022-05-18 19:41:10|31.06|30.9|31.06|30.9|31.11|30.95|31.06|30.9|70
1652902880000|2022-05-18 19:41:20|31.04|30.88|30.99|30.83|31.06|30.9|30.96|30.8|57
1652902890000|2022-05-18 19:41:30|30.97|30.81|30.92|30.76|31.01|30.85|30.92|30.76|15
1652902900000|2022-05-18 19:41:40|30.96|30.8|30.96|30.8|30.96|30.8|30.94|30.78|60
1652902910000|2022-05-18 19:41:50|||||||||2
1652902920000|2022-05-18 19:42:00|31.01|30.85|30.97|30.81|31.01|30.85|30.97|30.81|106
1652902930000|2022-05-18 19:42:10|31.01|30.85|31.01|30.85|31.01|30.85|30.96|30.8|43
1652902940000|2022-05-18 19:42:20|30.97|30.81|30.96|30.8|30.97|30.81|30.96|30.8|9
1652902950000|2022-05-18 19:42:30|30.97|30.81|31.01|30.85|31.01|30.85|30.96|30.8|6
1652902960000|2022-05-18 19:42:40|31.06|30.9|31.06|30.9|31.06|30.9|31.01|30.85|26
1652902970000|2022-05-18 19:42:50|31.11|30.95|31.11|30.95|31.11|30.95|31.11|30.95|17
1652902980000|2022-05-18 19:43:00|31.16|31|31.21|31.05|31.26|31.1|31.16|31|117
1652902990000|2022-05-18 19:43:10|31.26|31.1|31.26|31.1|31.26|31.1|31.21|31.05|14
1652903000000|2022-05-18 19:43:20|||||||||3
1652903010000|2022-05-18 19:43:30|||||||||7
1652903020000|2022-05-18 19:43:40|31.21|31.05|31.21|31.05|31.21|31.05|31.21|31.05|90
1652903030000|2022-05-18 19:43:50|31.26|31.1|31.21|31.05|31.26|31.1|31.21|31.05|45
1652903040000|2022-05-18 19:44:00|31.26|31.1|31.21|31.05|31.26|31.1|31.21|31.05|37
1652903050000|2022-05-18 19:44:10|31.16|31|31.14|30.98|31.21|31.05|31.11|30.95|37
1652903060000|2022-05-18 19:44:20|31.11|30.95|31.11|30.95|31.16|31|31.11|30.95|34
1652903070000|2022-05-18 19:44:30|31.06|30.9|31.11|30.95|31.11|30.95|31.06|30.9|8
1652903080000|2022-05-18 19:44:40|31.14|30.98|31.16|31|31.16|31|31.11|30.95|32
1652903090000|2022-05-18 19:44:50|31.19|31.03|31.31|31.15|31.31|31.15|31.19|31.03|235
1652903100000|2022-05-18 19:45:00|31.26|31.1|31.23|31.07|31.26|31.1|31.16|31|88
1652903110000|2022-05-18 19:45:10|31.21|31.05|31.11|30.95|31.26|31.1|31.11|30.95|66
1652903120000|2022-05-18 19:45:20|31.06|30.9|31.11|30.95|31.11|30.95|31.06|30.9|41
1652903130000|2022-05-18 19:45:30|31.09|30.93|31.11|30.95|31.11|30.95|31.06|30.9|40
1652903140000|2022-05-18 19:45:40|31.16|31|31.11|30.95|31.16|31|31.11|30.95|42
1652903150000|2022-05-18 19:45:50|31.16|31|31.11|30.95|31.16|31|31.11|30.95|18
1652903160000|2022-05-18 19:46:00|31.13|30.97|31.16|31|31.16|31|31.11|30.95|40
1652903170000|2022-05-18 19:46:10|||||||||47
1652903180000|2022-05-18 19:46:20|||||||||39
1652903190000|2022-05-18 19:46:30|31.21|31.05|31.16|31|31.21|31.05|31.16|31|17
1652903200000|2022-05-18 19:46:40|31.11|30.95|31.11|30.95|31.11|30.95|31.11|30.95|33
1652903210000|2022-05-18 19:46:50|||||||||9
1652903220000|2022-05-18 19:47:00|31.06|30.9|31.06|30.9|31.11|30.95|31.06|30.9|51
1652903230000|2022-05-18 19:47:10|||||||||65
1652903240000|2022-05-18 19:47:20|31.11|30.95|31.11|30.95|31.11|30.95|31.06|30.9|30
1652903250000|2022-05-18 19:47:30|||||||||38
1652903260000|2022-05-18 19:47:40|31.09|30.93|31.11|30.95|31.11|30.95|31.06|30.9|34
1652903270000|2022-05-18 19:47:50|31.06|30.9|31.06|30.9|31.06|30.9|31.06|30.9|21
1652903280000|2022-05-18 19:48:00|||||||||19
1652903290000|2022-05-18 19:48:10|31.09|30.93|31.11|30.95|31.11|30.95|31.09|30.93|24
1652903300000|2022-05-18 19:48:20|31.16|31|31.16|31|31.21|31.05|31.16|31|27
1652903310000|2022-05-18 19:48:30|31.19|31.03|31.26|31.1|31.26|31.1|31.16|31|33
1652903320000|2022-05-18 19:48:40|31.24|31.08|31.26|31.1|31.26|31.1|31.21|31.05|11
1652903330000|2022-05-18 19:48:50|31.24|31.08|31.21|31.05|31.26|31.1|31.21|31.05|36
1652903340000|2022-05-18 19:49:00|31.26|31.1|31.26|31.1|31.26|31.1|31.26|31.1|30
1652903350000|2022-05-18 19:49:10|31.28|31.12|31.28|31.12|31.31|31.15|31.28|31.12|11
1652903360000|2022-05-18 19:49:20|31.31|31.15|31.26|31.1|31.31|31.15|31.26|31.1|16
1652903370000|2022-05-18 19:49:30|||||||||40
1652903380000|2022-05-18 19:49:40|31.23|31.07|31.26|31.1|31.26|31.1|31.21|31.05|26
1652903390000|2022-05-18 19:49:50|31.21|31.05|31.26|31.1|31.26|31.1|31.21|31.05|29
1652903400000|2022-05-18 19:50:00|31.21|31.05|30.96|30.8|31.26|31.1|30.96|30.8|182
1652903410000|2022-05-18 19:50:10|30.99|30.83|31.11|30.95|31.11|30.95|30.99|30.83|57
1652903420000|2022-05-18 19:50:20|31.16|31|31.16|31|31.21|31.05|31.11|30.95|139
1652903430000|2022-05-18 19:50:30|31.11|30.95|31.11|30.95|31.11|30.95|31.11|30.95|31
1652903440000|2022-05-18 19:50:40|31.06|30.9|31.06|30.9|31.06|30.9|31.01|30.85|21
1652903450000|2022-05-18 19:50:50|31.02|30.86|31.01|30.85|31.06|30.9|31.01|30.85|21
1652903460000|2022-05-18 19:51:00|31.02|30.86|31.09|30.93|31.11|30.95|31.01|30.85|52
1652903470000|2022-05-18 19:51:10|31.11|30.95|31.16|31|31.16|31|31.06|30.9|82
1652903480000|2022-05-18 19:51:20|31.19|31.03|31.21|31.05|31.23|31.07|31.16|31|52
1652903490000|2022-05-18 19:51:30|31.23|31.07|31.26|31.1|31.26|31.1|31.21|31.05|51
1652903500000|2022-05-18 19:51:40|31.28|31.12|31.31|31.15|31.31|31.15|31.26|31.1|71
1652903510000|2022-05-18 19:51:50|31.26|31.1|31.26|31.1|31.26|31.1|31.26|31.1|22
1652903520000|2022-05-18 19:52:00|31.31|31.15|31.26|31.1|31.31|31.15|31.26|31.1|24
1652903530000|2022-05-18 19:52:10|||||||||37
1652903540000|2022-05-18 19:52:20|||||||||11
1652903550000|2022-05-18 19:52:30|||||||||20
1652903560000|2022-05-18 19:52:40|31.21|31.05|31.21|31.05|31.23|31.07|31.21|31.05|36
1652903570000|2022-05-18 19:52:50|31.16|31|31.16|31|31.16|31|31.16|31|24
1652903580000|2022-05-18 19:53:00|31.21|31.05|31.21|31.05|31.21|31.05|31.18|31.02|66
1652903590000|2022-05-18 19:53:10|31.16|31|31.26|31.1|31.26|31.1|31.16|31|15
1652903600000|2022-05-18 19:53:20|||||||||20
1652903610000|2022-05-18 19:53:30|||||||||18
1652903620000|2022-05-18 19:53:40|31.3|31.14|31.26|31.1|31.3|31.14|31.26|31.1|45
1652903630000|2022-05-18 19:53:50|31.28|31.12|31.3|31.14|31.3|31.14|31.26|31.1|32
1652903640000|2022-05-18 19:54:00|31.26|31.1|31.26|31.1|31.3|31.14|31.26|31.1|19
1652903650000|2022-05-18 19:54:10|31.3|31.14|31.3|31.14|31.3|31.14|31.3|31.14|11
1652903660000|2022-05-18 19:54:20|31.31|31.15|31.35|31.19|31.35|31.19|31.3|31.14|113
1652903670000|2022-05-18 19:54:30|31.4|31.24|31.45|31.29|31.45|31.29|31.4|31.24|58
1652903680000|2022-05-18 19:54:40|31.48|31.32|31.45|31.29|31.48|31.32|31.45|31.29|37
1652903690000|2022-05-18 19:54:50|31.5|31.34|31.5|31.34|31.5|31.34|31.45|31.29|49
1652903700000|2022-05-18 19:55:00|31.45|31.29|31.45|31.29|31.45|31.29|31.45|31.29|41
1652903710000|2022-05-18 19:55:10|31.4|31.24|31.35|31.19|31.45|31.29|31.35|31.19|92
1652903720000|2022-05-18 19:55:20|31.38|31.22|31.35|31.19|31.4|31.24|31.35|31.19|22
1652903730000|2022-05-18 19:55:30|31.31|31.15|31.3|31.14|31.31|31.15|31.3|31.14|38
1652903740000|2022-05-18 19:55:40|31.31|31.15|31.21|31.05|31.31|31.15|31.21|31.05|218
1652903750000|2022-05-18 19:55:50|31.26|31.1|31.16|31|31.26|31.1|31.16|31|122
1652903760000|2022-05-18 19:56:00|31.21|31.05|31.26|31.1|31.26|31.1|31.16|31|24
1652903770000|2022-05-18 19:56:10|31.3|31.14|31.26|31.1|31.3|31.14|31.26|31.1|31
1652903780000|2022-05-18 19:56:20|31.3|31.14|31.26|31.1|31.3|31.14|31.26|31.1|68
1652903790000|2022-05-18 19:56:30|31.28|31.12|31.3|31.14|31.3|31.14|31.28|31.12|16
1652903800000|2022-05-18 19:56:40|31.26|31.1|31.21|31.05|31.26|31.1|31.21|31.05|121
1652903810000|2022-05-18 19:56:50|31.23|31.07|31.26|31.1|31.26|31.1|31.23|31.07|20
1652903820000|2022-05-18 19:57:00|31.28|31.12|31.3|31.14|31.3|31.14|31.26|31.1|57
1652903830000|2022-05-18 19:57:10|31.26|31.1|31.21|31.05|31.26|31.1|31.21|31.05|93
1652903840000|2022-05-18 19:57:20|31.2|31.04|31.16|31|31.21|31.05|31.16|31|113
1652903850000|2022-05-18 19:57:30|31.2|31.04|31.16|31|31.2|31.04|31.16|31|60
1652903860000|2022-05-18 19:57:40|31.2|31.04|31.11|30.95|31.2|31.04|31.11|30.95|17
1652903870000|2022-05-18 19:57:50|31.16|31|31.16|31|31.16|31|31.11|30.95|46
1652903880000|2022-05-18 19:58:00|31.21|31.05|31.16|31|31.21|31.05|31.16|31|158
1652903890000|2022-05-18 19:58:10|31.18|31.02|31.21|31.05|31.21|31.05|31.16|31|40
1652903900000|2022-05-18 19:58:20|31.16|31|31.21|31.05|31.21|31.05|31.16|31|28
1652903910000|2022-05-18 19:58:30|31.16|31|31.16|31|31.21|31.05|31.16|31|26
1652903920000|2022-05-18 19:58:40|||||||||17
1652903930000|2022-05-18 19:58:50|31.11|30.95|31.11|30.95|31.11|30.95|31.11|30.95|70
1652903940000|2022-05-18 19:59:00|31.16|31|31.21|31.05|31.21|31.05|31.16|31|72
1652903950000|2022-05-18 19:59:10|31.26|31.1|31.45|31.29|31.45|31.29|31.26|31.1|241
1652903960000|2022-05-18 19:59:20|31.5|31.34|31.6|31.44|31.6|31.44|31.5|31.34|492
1652903970000|2022-05-18 19:59:30|31.55|31.39|31.6|31.44|31.6|31.44|31.55|31.39|368
1652903980000|2022-05-18 19:59:40|31.64|31.48|31.59|31.43|31.64|31.48|31.59|31.43|685
1652903990000|2022-05-18 19:59:50|31.55|31.39|31.5|31.34|31.59|31.43|31.5|31.34|520
1652904000000|2022-05-18 20:00:00|31.45|31.29|31.35|31.19|31.45|31.29|31.35|31.19|238
1652904010000|2022-05-18 20:00:10|31.4|31.24|31.35|31.19|31.45|31.29|31.3|31.14|377
1652904020000|2022-05-18 20:00:20|31.37|31.21|31.35|31.19|31.4|31.24|31.3|31.14|201
1652904030000|2022-05-18 20:00:30|31.4|31.24|31.4|31.24|31.4|31.24|31.35|31.19|43
1652904040000|2022-05-18 20:00:40|31.35|31.19|31.4|31.24|31.4|31.24|31.35|31.19|106
1652904050000|2022-05-18 20:00:50|||||||||213
1652904060000|2022-05-18 20:01:00|31.38|31.22|31.38|31.22|31.38|31.22|31.35|31.19|109
1652904070000|2022-05-18 20:01:10|31.4|31.24|31.4|31.24|31.4|31.24|31.35|31.19|49
1652904080000|2022-05-18 20:01:20|31.35|31.19|31.45|31.29|31.45|31.29|31.35|31.19|92
1652904090000|2022-05-18 20:01:30|31.5|31.34|31.5|31.34|31.5|31.34|31.5|31.34|20
1652904100000|2022-05-18 20:01:40|31.45|31.29|31.5|31.34|31.5|31.34|31.45|31.29|80
1652904110000|2022-05-18 20:01:50|||||||||25
1652904120000|2022-05-18 20:02:00|||||||||63
1652904130000|2022-05-18 20:02:10|31.45|31.29|31.4|31.24|31.45|31.29|31.35|31.19|83
1652904140000|2022-05-18 20:02:20|||||||||2
1652904150000|2022-05-18 20:02:30|31.45|31.29|31.45|31.29|31.45|31.29|31.45|31.29|28
1652904160000|2022-05-18 20:02:40|31.5|31.34|31.5|31.34|31.5|31.34|31.5|31.34|21
1652904170000|2022-05-18 20:02:50|31.45|31.29|31.45|31.29|31.45|31.29|31.45|31.29|62
1652904180000|2022-05-18 20:03:00|31.5|31.34|31.5|31.34|31.5|31.34|31.5|31.34|16
1652904190000|2022-05-18 20:03:10|31.45|31.29|31.45|31.29|31.45|31.29|31.45|31.29|25
1652904200000|2022-05-18 20:03:20|||||||||15
1652904210000|2022-05-18 20:03:30|||||||||5
1652904220000|2022-05-18 20:03:40|31.5|31.34|31.5|31.34|31.5|31.34|31.5|31.34|101
1652904230000|2022-05-18 20:03:50|||||||||24
1652904240000|2022-05-18 20:04:00|31.45|31.29|31.45|31.29|31.45|31.29|31.45|31.29|45
1652904250000|2022-05-18 20:04:10|||||||||20
1652904270000|2022-05-18 20:04:30|||||||||29
1652904280000|2022-05-18 20:04:40|31.5|31.34|31.5|31.34|31.5|31.34|31.5|31.34|53
1652904290000|2022-05-18 20:04:50|||||||||13
1652904300000|2022-05-18 20:05:00|31.55|31.39|31.55|31.39|31.55|31.39|31.55|31.39|22
1652904310000|2022-05-18 20:05:10|||||||||11
1652904320000|2022-05-18 20:05:20|||||||||14
1652904330000|2022-05-18 20:05:30|31.57|31.41|31.64|31.48|31.65|31.49|31.57|31.41|85
1652904340000|2022-05-18 20:05:40|31.65|31.49|31.65|31.49|31.65|31.49|31.64|31.48|19
1652904350000|2022-05-18 20:05:50|31.64|31.48|31.6|31.44|31.64|31.48|31.6|31.44|38
1652904360000|2022-05-18 20:06:00|31.55|31.39|31.55|31.39|31.55|31.39|31.55|31.39|24
1652904370000|2022-05-18 20:06:10|31.59|31.43|31.6|31.44|31.6|31.44|31.59|31.43|97
1652904380000|2022-05-18 20:06:20|31.64|31.48|31.64|31.48|31.64|31.48|31.64|31.48|152
1652904390000|2022-05-18 20:06:30|31.6|31.44|31.6|31.44|31.64|31.48|31.6|31.44|68
1652904400000|2022-05-18 20:06:40|31.62|31.46|31.6|31.44|31.64|31.48|31.6|31.44|22
1652904410000|2022-05-18 20:06:50|||||||||50
1652904420000|2022-05-18 20:07:00|31.59|31.43|31.57|31.41|31.59|31.43|31.55|31.39|138
1652904430000|2022-05-18 20:07:10|31.59|31.43|31.6|31.44|31.6|31.44|31.59|31.43|72
1652904440000|2022-05-18 20:07:20|31.64|31.48|31.64|31.48|31.64|31.48|31.6|31.44|112
1652904450000|2022-05-18 20:07:30|31.62|31.46|31.64|31.48|31.64|31.48|31.62|31.46|71
1652904460000|2022-05-18 20:07:40|||||||||36
1652904470000|2022-05-18 20:07:50|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|40
1652904480000|2022-05-18 20:08:00|||||||||37
1652904490000|2022-05-18 20:08:10|31.74|31.58|31.69|31.53|31.74|31.58|31.69|31.53|68
1652904500000|2022-05-18 20:08:20|||||||||20
1652904510000|2022-05-18 20:08:30|31.72|31.56|31.74|31.58|31.74|31.58|31.72|31.56|54
1652904520000|2022-05-18 20:08:40|||||||||31
1652904530000|2022-05-18 20:08:50|||||||||46
1652904540000|2022-05-18 20:09:00|||||||||92
1652904550000|2022-05-18 20:09:10|31.7|31.54|31.79|31.63|31.79|31.63|31.69|31.53|77
1652904560000|2022-05-18 20:09:20|||||||||78
1652904570000|2022-05-18 20:09:30|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|68
1652904580000|2022-05-18 20:09:40|||||||||29
1652904590000|2022-05-18 20:09:50|31.69|31.53|31.69|31.53|31.7|31.54|31.69|31.53|29
1652904600000|2022-05-18 20:10:00|31.65|31.49|31.69|31.53|31.7|31.54|31.65|31.49|95
1652904610000|2022-05-18 20:10:10|31.7|31.54|31.69|31.53|31.7|31.54|31.69|31.53|36
1652904620000|2022-05-18 20:10:20|31.7|31.54|31.74|31.58|31.74|31.58|31.69|31.53|38
1652904630000|2022-05-18 20:10:30|||||||||52
1652904640000|2022-05-18 20:10:40|31.7|31.54|31.69|31.53|31.7|31.54|31.69|31.53|41
1652904650000|2022-05-18 20:10:50|31.7|31.54|31.7|31.54|31.7|31.54|31.65|31.49|133
1652904660000|2022-05-18 20:11:00|||||||||26
1652904670000|2022-05-18 20:11:10|31.72|31.56|31.69|31.53|31.74|31.58|31.69|31.53|50
1652904680000|2022-05-18 20:11:20|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|93
1652904690000|2022-05-18 20:11:30|||||||||36
1652904700000|2022-05-18 20:11:40|||||||||36
1652904710000|2022-05-18 20:11:50|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|47
1652904720000|2022-05-18 20:12:00|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|58
1652904730000|2022-05-18 20:12:10|||||||||37
1652904740000|2022-05-18 20:12:20|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|181
1652904750000|2022-05-18 20:12:30|||||||||164
1652904760000|2022-05-18 20:12:40|||||||||22
1652904770000|2022-05-18 20:12:50|||||||||43
1652904780000|2022-05-18 20:13:00|||||||||30
1652904790000|2022-05-18 20:13:10|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|328
1652904800000|2022-05-18 20:13:20|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|76
1652904810000|2022-05-18 20:13:30|||||||||36
1652904820000|2022-05-18 20:13:40|||||||||61
1652904830000|2022-05-18 20:13:50|31.65|31.49|31.7|31.54|31.72|31.56|31.65|31.49|158
1652904840000|2022-05-18 20:14:00|||||||||98
1652904850000|2022-05-18 20:14:10|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|116
1652904860000|2022-05-18 20:14:20|||||||||57
1652904870000|2022-05-18 20:14:30|||||||||34
1652904880000|2022-05-18 20:14:40|||||||||31
1652904890000|2022-05-18 20:14:50|||||||||92
1652905800000|2022-05-18 20:30:00|31.77|31.61|31.75|31.59|31.77|31.61|31.74|31.58|6
1652905810000|2022-05-18 20:30:10|31.77|31.61|31.75|31.59|31.77|31.61|31.75|31.59|23
1652905830000|2022-05-18 20:30:30|31.77|31.61|31.75|31.59|31.77|31.61|31.75|31.59|8
1652905870000|2022-05-18 20:31:10|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|63
1652905880000|2022-05-18 20:31:20|31.7|31.54|31.7|31.54|31.7|31.54|31.7|31.54|6
1652905890000|2022-05-18 20:31:30|||||||||2
1652905900000|2022-05-18 20:31:40|31.74|31.58|31.72|31.56|31.74|31.58|31.72|31.56|19
1652905910000|2022-05-18 20:31:50|31.7|31.54|31.74|31.58|31.74|31.58|31.7|31.54|8
1652905980000|2022-05-18 20:33:00|31.7|31.54|31.72|31.56|31.74|31.58|31.7|31.54|7
1652905990000|2022-05-18 20:33:10|31.74|31.58|31.7|31.54|31.74|31.58|31.7|31.54|3
1652906010000|2022-05-18 20:33:30|||||||||1
1652906020000|2022-05-18 20:33:40|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|7
1652906030000|2022-05-18 20:33:50|31.72|31.56|31.72|31.56|31.72|31.56|31.72|31.56|0
1652906040000|2022-05-18 20:34:00|31.7|31.54|31.7|31.54|31.7|31.54|31.7|31.54|0
1652906080000|2022-05-18 20:34:40|||||||||3
1652906100000|2022-05-18 20:35:00|||||||||1
1652906110000|2022-05-18 20:35:10|||||||||39
1652906120000|2022-05-18 20:35:20|||||||||8
1652906190000|2022-05-18 20:36:30|||||||||2
1652906210000|2022-05-18 20:36:50|||||||||4
1652906230000|2022-05-18 20:37:10|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|2
1652906240000|2022-05-18 20:37:20|31.7|31.54|31.7|31.54|31.7|31.54|31.7|31.54|0
1652906260000|2022-05-18 20:37:40|||||||||3
1652906280000|2022-05-18 20:38:00|||||||||1
1652906290000|2022-05-18 20:38:10|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|26
1652906300000|2022-05-18 20:38:20|31.72|31.56|31.72|31.56|31.72|31.56|31.72|31.56|0
1652906310000|2022-05-18 20:38:30|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|0
1652906330000|2022-05-18 20:38:50|31.7|31.54|31.7|31.54|31.7|31.54|31.7|31.54|9
1652906340000|2022-05-18 20:39:00|31.72|31.56|31.74|31.58|31.74|31.58|31.72|31.56|3
1652906350000|2022-05-18 20:39:10|||||||||1
1652906370000|2022-05-18 20:39:30|31.7|31.54|31.7|31.54|31.7|31.54|31.7|31.54|4
1652906390000|2022-05-18 20:39:50|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|7
1652906400000|2022-05-18 20:40:00|||||||||1
1652906470000|2022-05-18 20:41:10|31.7|31.54|31.72|31.56|31.72|31.56|31.7|31.54|1
1652906480000|2022-05-18 20:41:20|31.7|31.54|31.7|31.54|31.7|31.54|31.7|31.54|0
1652906490000|2022-05-18 20:41:30|31.72|31.56|31.7|31.54|31.72|31.56|31.7|31.54|0
1652906500000|2022-05-18 20:41:40|31.69|31.53|31.7|31.54|31.7|31.54|31.69|31.53|2
1652906520000|2022-05-18 20:42:00|||||||||1
1652906530000|2022-05-18 20:42:10|31.69|31.53|31.69|31.53|31.7|31.54|31.69|31.53|0
1652906540000|2022-05-18 20:42:20|31.7|31.54|31.7|31.54|31.7|31.54|31.7|31.54|0
1652906600000|2022-05-18 20:43:20|31.69|31.53|31.7|31.54|31.7|31.54|31.69|31.53|0
1652906650000|2022-05-18 20:44:10|||||||||1
1652906670000|2022-05-18 20:44:30|||||||||2
1652906690000|2022-05-18 20:44:50|||||||||2
1652906700000|2022-05-18 20:45:00|31.69|31.53|31.69|31.53|31.7|31.54|31.69|31.53|0
1652906720000|2022-05-18 20:45:20|||||||||22
1652906730000|2022-05-18 20:45:30|31.67|31.51|31.69|31.53|31.69|31.53|31.67|31.51|7
1652906740000|2022-05-18 20:45:40|||||||||2
1652906750000|2022-05-18 20:45:50|31.67|31.51|31.67|31.51|31.67|31.51|31.67|31.51|1
1652906760000|2022-05-18 20:46:00|||||||||1
1652906770000|2022-05-18 20:46:10|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|0
1652906810000|2022-05-18 20:46:50|||||||||3
1652906880000|2022-05-18 20:48:00|||||||||5
1652906910000|2022-05-18 20:48:30|31.67|31.51|31.69|31.53|31.69|31.53|31.67|31.51|6
1652906940000|2022-05-18 20:49:00|||||||||1
1652906950000|2022-05-18 20:49:10|||||||||17
1652906990000|2022-05-18 20:49:50|||||||||9
1652907000000|2022-05-18 20:50:00|31.67|31.51|31.69|31.53|31.69|31.53|31.65|31.49|0
1652907010000|2022-05-18 20:50:10|||||||||3
1652907060000|2022-05-18 20:51:00|31.65|31.49|31.65|31.49|31.65|31.49|31.65|31.49|13
1652907080000|2022-05-18 20:51:20|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|9
1652907090000|2022-05-18 20:51:30|31.65|31.49|31.69|31.53|31.69|31.53|31.65|31.49|25
1652907110000|2022-05-18 20:51:50|||||||||4
1652907120000|2022-05-18 20:52:00|31.67|31.51|31.67|31.51|31.67|31.51|31.67|31.51|2
1652907130000|2022-05-18 20:52:10|31.65|31.49|31.67|31.51|31.67|31.51|31.65|31.49|0
1652907140000|2022-05-18 20:52:20|31.69|31.53|31.67|31.51|31.69|31.53|31.67|31.51|0
1652907160000|2022-05-18 20:52:40|31.65|31.49|31.65|31.49|31.67|31.51|31.65|31.49|0
1652907170000|2022-05-18 20:52:50|31.69|31.53|31.67|31.51|31.69|31.53|31.67|31.51|51
1652907180000|2022-05-18 20:53:00|31.65|31.49|31.67|31.51|31.69|31.53|31.65|31.49|0
1652907190000|2022-05-18 20:53:10|31.65|31.49|31.65|31.49|31.69|31.53|31.65|31.49|21
1652907230000|2022-05-18 20:53:50|31.64|31.48|31.6|31.44|31.64|31.48|31.6|31.44|122
1652907240000|2022-05-18 20:54:00|||||||||2
1652907250000|2022-05-18 20:54:10|||||||||7
1652907320000|2022-05-18 20:55:20|||||||||21
1652907360000|2022-05-18 20:56:00|||||||||14
1652907370000|2022-05-18 20:56:10|31.62|31.46|31.64|31.48|31.64|31.48|31.62|31.46|0
1652907390000|2022-05-18 20:56:30|||||||||3
1652907430000|2022-05-18 20:57:10|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|36
1652907440000|2022-05-18 20:57:20|||||||||12
1652907450000|2022-05-18 20:57:30|31.65|31.49|31.67|31.51|31.67|31.51|31.65|31.49|11
1652907460000|2022-05-18 20:57:40|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|0
1652907490000|2022-05-18 20:58:10|||||||||1
1652907520000|2022-05-18 20:58:40|31.64|31.48|31.67|31.51|31.67|31.51|31.64|31.48|8
1652907530000|2022-05-18 20:58:50|31.65|31.49|31.65|31.49|31.65|31.49|31.65|31.49|0
1652907540000|2022-05-18 20:59:00|31.64|31.48|31.64|31.48|31.65|31.49|31.64|31.48|6
1652907550000|2022-05-18 20:59:10|31.65|31.49|31.62|31.46|31.65|31.49|31.62|31.46|14
1652907570000|2022-05-18 20:59:30|31.64|31.48|31.64|31.48|31.64|31.48|31.64|31.48|0
1652907580000|2022-05-18 20:59:40|31.65|31.49|31.65|31.49|31.65|31.49|31.62|31.46|10
1652907590000|2022-05-18 20:59:50|||||||||5
1652911200000|2022-05-18 22:00:00|31.64|31.48|31.65|31.49|31.65|31.49|31.64|31.48|2
1652911210000|2022-05-18 22:00:10|31.64|31.48|31.62|31.46|31.64|31.48|31.62|31.46|2
1652911220000|2022-05-18 22:00:20|31.64|31.48|31.6|31.44|31.65|31.49|31.6|31.44|5
1652911230000|2022-05-18 22:00:30|31.62|31.46|31.62|31.46|31.62|31.46|31.6|31.44|0
1652911240000|2022-05-18 22:00:40|31.6|31.44|31.6|31.44|31.6|31.44|31.6|31.44|0
1652911280000|2022-05-18 22:01:20|||||||||1
1652911290000|2022-05-18 22:01:30|||||||||2
1652911300000|2022-05-18 22:01:40|||||||||6
1652911310000|2022-05-18 22:01:50|31.62|31.46|31.64|31.48|31.64|31.48|31.62|31.46|2
1652911320000|2022-05-18 22:02:00|31.65|31.49|31.65|31.49|31.65|31.49|31.65|31.49|0
1652911330000|2022-05-18 22:02:10|31.64|31.48|31.64|31.48|31.64|31.48|31.64|31.48|4
1652911340000|2022-05-18 22:02:20|||||||||50
1652911390000|2022-05-18 22:03:10|||||||||2
1652911400000|2022-05-18 22:03:20|||||||||2
1652911430000|2022-05-18 22:03:50|||||||||1
1652911440000|2022-05-18 22:04:00|||||||||1
1652911450000|2022-05-18 22:04:10|||||||||3
1652911660000|2022-05-18 22:07:40|||||||||3
1652911680000|2022-05-18 22:08:00|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|6
1652911690000|2022-05-18 22:08:10|||||||||1
1652911770000|2022-05-18 22:09:30|||||||||2
1652911830000|2022-05-18 22:10:30|||||||||4
1652911840000|2022-05-18 22:10:40|||||||||17
1652911850000|2022-05-18 22:10:50|||||||||1
1652911860000|2022-05-18 22:11:00|||||||||2
1652911890000|2022-05-18 22:11:30|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|14
1652911900000|2022-05-18 22:11:40|31.71|31.55|31.74|31.58|31.74|31.58|31.71|31.55|1
1652911920000|2022-05-18 22:12:00|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|5
1652911930000|2022-05-18 22:12:10|31.72|31.56|31.71|31.55|31.72|31.56|31.71|31.55|0
1652911950000|2022-05-18 22:12:30|31.74|31.58|31.74|31.58|31.74|31.58|31.72|31.56|1
1652912030000|2022-05-18 22:13:50|||||||||1
1652912050000|2022-05-18 22:14:10|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|2
1652912100000|2022-05-18 22:15:00|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|2
1652912110000|2022-05-18 22:15:10|31.71|31.55|31.71|31.55|31.71|31.55|31.69|31.53|13
1652912120000|2022-05-18 22:15:20|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|0
1652912140000|2022-05-18 22:15:40|31.71|31.55|31.74|31.58|31.74|31.58|31.71|31.55|5
1652912160000|2022-05-18 22:16:00|||||||||1
1652912190000|2022-05-18 22:16:30|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|9
1652912360000|2022-05-18 22:19:20|31.67|31.51|31.69|31.53|31.69|31.53|31.64|31.48|15
1652912380000|2022-05-18 22:19:40|||||||||7
1652912450000|2022-05-18 22:20:50|||||||||2
1652912460000|2022-05-18 22:21:00|31.72|31.56|31.72|31.56|31.72|31.56|31.72|31.56|3
1652912470000|2022-05-18 22:21:10|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|0
1652912530000|2022-05-18 22:22:10|||||||||4
1652912540000|2022-05-18 22:22:20|||||||||1
1652912570000|2022-05-18 22:22:50|||||||||5
1652912590000|2022-05-18 22:23:10|||||||||1
1652912820000|2022-05-18 22:27:00|||||||||5
1652912900000|2022-05-18 22:28:20|||||||||1
1652912920000|2022-05-18 22:28:40|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|2
1652912930000|2022-05-18 22:28:50|||||||||1
1652912950000|2022-05-18 22:29:10|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|5
1652912990000|2022-05-18 22:29:50|||||||||4
1652913060000|2022-05-18 22:31:00|31.74|31.58|31.79|31.63|31.79|31.63|31.74|31.58|4
1652913100000|2022-05-18 22:31:40|||||||||1
1652913160000|2022-05-18 22:32:40|||||||||1
1652913180000|2022-05-18 22:33:00|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|5
1652913330000|2022-05-18 22:35:30|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|15
1652913360000|2022-05-18 22:36:00|31.72|31.56|31.74|31.58|31.74|31.58|31.69|31.53|7
1652914280000|2022-05-18 22:51:20|||||||||44
1652914400000|2022-05-18 22:53:20|||||||||3
1652914570000|2022-05-18 22:56:10|||||||||2
1652914580000|2022-05-18 22:56:20|||||||||1
1652914620000|2022-05-18 22:57:00|31.69|31.53|31.72|31.56|31.74|31.58|31.69|31.53|12
1652914630000|2022-05-18 22:57:10|31.74|31.58|31.69|31.53|31.74|31.58|31.69|31.53|1
1652914640000|2022-05-18 22:57:20|||||||||25
1652914650000|2022-05-18 22:57:30|||||||||3
1652914760000|2022-05-18 22:59:20|||||||||3
1652914800000|2022-05-18 23:00:00|||||||||1
1652914810000|2022-05-18 23:00:10|31.72|31.56|31.69|31.53|31.72|31.56|31.69|31.53|1
1652914910000|2022-05-18 23:01:50|||||||||5
1652914950000|2022-05-18 23:02:30|31.72|31.56|31.72|31.56|31.72|31.56|31.72|31.56|5
1652914960000|2022-05-18 23:02:40|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|2
1652914970000|2022-05-18 23:02:50|||||||||2
1652915040000|2022-05-18 23:04:00|31.72|31.56|31.69|31.53|31.72|31.56|31.69|31.53|9
1652915060000|2022-05-18 23:04:20|31.72|31.56|31.74|31.58|31.74|31.58|31.72|31.56|0
1652915110000|2022-05-18 23:05:10|||||||||1
1652915170000|2022-05-18 23:06:10|||||||||30
1652915190000|2022-05-18 23:06:30|||||||||1
1652915220000|2022-05-18 23:07:00|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|5
1652915320000|2022-05-18 23:08:40|||||||||1
1652915370000|2022-05-18 23:09:30|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|11
1652915420000|2022-05-18 23:10:20|||||||||2
1652915460000|2022-05-18 23:11:00|||||||||1
1652915630000|2022-05-18 23:13:50|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|1
1652915670000|2022-05-18 23:14:30|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|11
1652915680000|2022-05-18 23:14:40|31.86|31.7|31.89|31.73|31.89|31.73|31.84|31.68|2
1652915700000|2022-05-18 23:15:00|||||||||1
1652915710000|2022-05-18 23:15:10|||||||||1
1652915820000|2022-05-18 23:17:00|||||||||6
1652915830000|2022-05-18 23:17:10|||||||||2
1652915840000|2022-05-18 23:17:20|||||||||1
1652915850000|2022-05-18 23:17:30|||||||||1
1652915860000|2022-05-18 23:17:40|||||||||1
1652915880000|2022-05-18 23:18:00|||||||||1
1652915890000|2022-05-18 23:18:10|||||||||1
1652915900000|2022-05-18 23:18:20|||||||||1
1652915910000|2022-05-18 23:18:30|||||||||1
1652915920000|2022-05-18 23:18:40|||||||||1
1652915940000|2022-05-18 23:19:00|||||||||3
1652915950000|2022-05-18 23:19:10|||||||||1
1652915970000|2022-05-18 23:19:30|||||||||1
1652915990000|2022-05-18 23:19:50|||||||||1
1652916020000|2022-05-18 23:20:20|||||||||3
1652916060000|2022-05-18 23:21:00|||||||||2
1652916090000|2022-05-18 23:21:30|||||||||5
1652916130000|2022-05-18 23:22:10|31.86|31.7|31.86|31.7|31.89|31.73|31.86|31.7|6
1652916140000|2022-05-18 23:22:20|31.84|31.68|31.86|31.7|31.86|31.7|31.84|31.68|1
1652916150000|2022-05-18 23:22:30|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1652916240000|2022-05-18 23:24:00|||||||||2
1652916410000|2022-05-18 23:26:50|||||||||1
1652916450000|2022-05-18 23:27:30|||||||||1
1652916470000|2022-05-18 23:27:50|||||||||1
1652916550000|2022-05-18 23:29:10|||||||||1
1652916580000|2022-05-18 23:29:40|||||||||17
1652916590000|2022-05-18 23:29:50|||||||||2
1652916600000|2022-05-18 23:30:00|||||||||1
1652916640000|2022-05-18 23:30:40|||||||||1
1652916660000|2022-05-18 23:31:00|31.84|31.68|31.84|31.68|31.86|31.7|31.84|31.68|6
1652916680000|2022-05-18 23:31:20|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|1
1652916690000|2022-05-18 23:31:30|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|10
1652916730000|2022-05-18 23:32:10|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|6
1652916900000|2022-05-18 23:35:00|||||||||1
1652916960000|2022-05-18 23:36:00|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|23
1652916970000|2022-05-18 23:36:10|||||||||2
1652917020000|2022-05-18 23:37:00|||||||||2
1652917050000|2022-05-18 23:37:30|||||||||1
1652917080000|2022-05-18 23:38:00|||||||||2
1652917110000|2022-05-18 23:38:30|||||||||1
1652917120000|2022-05-18 23:38:40|31.99|31.83|31.99|31.83|31.99|31.83|31.99|31.83|44
1652917130000|2022-05-18 23:38:50|||||||||19
1652917140000|2022-05-18 23:39:00|32.03|31.87|32.04|31.88|32.04|31.88|32.03|31.87|5
1652917180000|2022-05-18 23:39:40|32.08|31.92|32.08|31.92|32.08|31.92|32.08|31.92|30
1652917220000|2022-05-18 23:40:20|32.09|31.93|32.08|31.92|32.09|31.93|32.08|31.92|0
1652917230000|2022-05-18 23:40:30|32.09|31.93|32.08|31.92|32.09|31.93|32.08|31.92|0
1652917240000|2022-05-18 23:40:40|32.09|31.93|32.08|31.92|32.09|31.93|32.08|31.92|0
1652917250000|2022-05-18 23:40:50|32.09|31.93|32.13|31.97|32.13|31.97|32.09|31.93|11
1652917260000|2022-05-18 23:41:00|||||||||6
1652917270000|2022-05-18 23:41:10|32.09|31.93|32.09|31.93|32.11|31.95|32.09|31.93|15
1652917290000|2022-05-18 23:41:30|||||||||1
1652917310000|2022-05-18 23:41:50|32.08|31.92|32.08|31.92|32.08|31.92|32.08|31.92|2
1652917330000|2022-05-18 23:42:10|||||||||2
1652917340000|2022-05-18 23:42:20|32.04|31.88|32.06|31.9|32.06|31.9|32.04|31.88|45
1652917350000|2022-05-18 23:42:30|32.08|31.92|32.08|31.92|32.08|31.92|32.08|31.92|1
1652917460000|2022-05-18 23:44:20|||||||||4
1652917520000|2022-05-18 23:45:20|32.09|31.93|32.08|31.92|32.09|31.93|32.08|31.92|15
1652917560000|2022-05-18 23:46:00|||||||||2
1652917620000|2022-05-18 23:47:00|||||||||6
1652917660000|2022-05-18 23:47:40|32.09|31.93|32.13|31.97|32.13|31.97|32.09|31.93|3
1652917680000|2022-05-18 23:48:00|||||||||1
1652917690000|2022-05-18 23:48:10|32.09|31.93|32.09|31.93|32.09|31.93|32.08|31.92|3
1652917700000|2022-05-18 23:48:20|32.08|31.92|32.09|31.93|32.09|31.93|32.08|31.92|0
1652917710000|2022-05-18 23:48:30|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|3
1652917740000|2022-05-18 23:49:00|||||||||7
1652917760000|2022-05-18 23:49:20|32.09|31.93|32.09|31.93|32.09|31.93|32.09|31.93|8
1652917770000|2022-05-18 23:49:30|32.08|31.92|32.08|31.92|32.09|31.93|32.08|31.92|0
1652917790000|2022-05-18 23:49:50|32.09|31.93|32.13|31.97|32.13|31.97|32.09|31.93|2
1652917800000|2022-05-18 23:50:00|32.08|31.92|32.09|31.93|32.09|31.93|32.08|31.92|8
1652917810000|2022-05-18 23:50:10|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|8
1652917830000|2022-05-18 23:50:30|||||||||1
1652917880000|2022-05-18 23:51:20|||||||||2
1652917900000|2022-05-18 23:51:40|||||||||1
1652917920000|2022-05-18 23:52:00|||||||||1
1652917940000|2022-05-18 23:52:20|||||||||4
1652917970000|2022-05-18 23:52:50|32.09|31.93|32.13|31.97|32.13|31.97|32.09|31.93|12
1652917990000|2022-05-18 23:53:10|32.09|31.93|32.13|31.97|32.13|31.97|32.09|31.93|7
1652918080000|2022-05-18 23:54:40|||||||||1
1652918130000|2022-05-18 23:55:30|||||||||1
1652918140000|2022-05-18 23:55:40|||||||||3
1652918160000|2022-05-18 23:56:00|||||||||1
1652918210000|2022-05-18 23:56:50|||||||||1
1652918220000|2022-05-18 23:57:00|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|5
1652918230000|2022-05-18 23:57:10|32.13|31.97|32.13|31.97|32.18|32.02|32.13|31.97|16
1652918240000|2022-05-18 23:57:20|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|4
1652918290000|2022-05-18 23:58:10|32.16|32|32.18|32.02|32.18|32.02|32.16|32|9
1652918340000|2022-05-18 23:59:00|||||||||1
1652918350000|2022-05-18 23:59:10|||||||||1
1652918370000|2022-05-18 23:59:30|||||||||2
1652918380000|2022-05-18 23:59:40|||||||||3
1652918400000|2022-05-19 00:00:00|32.23|32.07|32.23|32.07|32.28|32.12|32.23|32.07|28
1652918420000|2022-05-19 00:00:20|32.21|32.05|32.18|32.02|32.21|32.05|32.18|32.02|17
1652918450000|2022-05-19 00:00:50|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|21
1652918460000|2022-05-19 00:01:00|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|1
1652918470000|2022-05-19 00:01:10|32.13|31.97|32.18|32.02|32.18|32.02|32.13|31.97|10
1652918530000|2022-05-19 00:02:10|32.13|31.97|32.18|32.02|32.18|32.02|32.13|31.97|7
1652918540000|2022-05-19 00:02:20|||||||||1
1652918570000|2022-05-19 00:02:50|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|7
1652918590000|2022-05-19 00:03:10|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|12
1652918600000|2022-05-19 00:03:20|32.13|31.97|32.18|32.02|32.18|32.02|32.13|31.97|9
1652918610000|2022-05-19 00:03:30|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|7
1652918620000|2022-05-19 00:03:40|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|2
1652918630000|2022-05-19 00:03:50|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|6
1652918640000|2022-05-19 00:04:00|32.18|32.02|32.18|32.02|32.18|32.02|32.13|31.97|15
1652918670000|2022-05-19 00:04:30|||||||||1
1652918730000|2022-05-19 00:05:30|||||||||1
1652918750000|2022-05-19 00:05:50|32.23|32.07|32.23|32.07|32.23|32.07|32.23|32.07|9
1652918760000|2022-05-19 00:06:00|||||||||1
1652918770000|2022-05-19 00:06:10|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|6
1652918800000|2022-05-19 00:06:40|32.16|32|32.18|32.02|32.18|32.02|32.16|32|14
1652918810000|2022-05-19 00:06:50|32.13|31.97|32.13|31.97|32.18|32.02|32.13|31.97|7
1652918910000|2022-05-19 00:08:30|||||||||3
1652918920000|2022-05-19 00:08:40|32.08|31.92|32.13|31.97|32.13|31.97|32.08|31.92|22
1652918940000|2022-05-19 00:09:00|32.09|31.93|32.08|31.92|32.09|31.93|32.08|31.92|5
1652918950000|2022-05-19 00:09:10|32.09|31.93|32.09|31.93|32.09|31.93|32.08|31.92|0
1652918960000|2022-05-19 00:09:20|32.13|31.97|32.09|31.93|32.13|31.97|32.09|31.93|12
1652918970000|2022-05-19 00:09:30|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|3
1652919000000|2022-05-19 00:10:00|32.09|31.93|32.13|31.97|32.13|31.97|32.09|31.93|10
1652919010000|2022-05-19 00:10:10|||||||||1
1652919020000|2022-05-19 00:10:20|||||||||6
1652919050000|2022-05-19 00:10:50|||||||||2
1652919080000|2022-05-19 00:11:20|||||||||2
1652919120000|2022-05-19 00:12:00|32.18|32.02|32.18|32.02|32.18|32.02|32.13|31.97|43
1652919130000|2022-05-19 00:12:10|32.13|31.97|32.18|32.02|32.18|32.02|32.13|31.97|4
1652919150000|2022-05-19 00:12:30|||||||||2
1652919160000|2022-05-19 00:12:40|||||||||2
1652919170000|2022-05-19 00:12:50|||||||||1
1652919200000|2022-05-19 00:13:20|32.23|32.07|32.23|32.07|32.23|32.07|32.23|32.07|8
1652919210000|2022-05-19 00:13:30|||||||||1
1652919230000|2022-05-19 00:13:50|||||||||1
1652919240000|2022-05-19 00:14:00|32.21|32.05|32.18|32.02|32.21|32.05|32.18|32.02|8
1652919260000|2022-05-19 00:14:20|32.23|32.07|32.23|32.07|32.23|32.07|32.23|32.07|7
1652919290000|2022-05-19 00:14:50|32.18|32.02|32.18|32.02|32.21|32.05|32.18|32.02|7
1652919310000|2022-05-19 00:15:10|||||||||2
1652919330000|2022-05-19 00:15:30|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|12
1652919340000|2022-05-19 00:15:40|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|3
1652919350000|2022-05-19 00:15:50|32.13|31.97|32.18|32.02|32.18|32.02|32.13|31.97|3
1652919360000|2022-05-19 00:16:00|||||||||5
1652919370000|2022-05-19 00:16:10|32.23|32.07|32.23|32.07|32.23|32.07|32.23|32.07|7
1652919380000|2022-05-19 00:16:20|||||||||1
1652919390000|2022-05-19 00:16:30|||||||||2
1652919400000|2022-05-19 00:16:40|||||||||9
1652919410000|2022-05-19 00:16:50|||||||||1
1652919440000|2022-05-19 00:17:20|||||||||1
1652919480000|2022-05-19 00:18:00|32.21|32.05|32.23|32.07|32.23|32.07|32.18|32.02|34
1652919510000|2022-05-19 00:18:30|||||||||1
1652919600000|2022-05-19 00:20:00|32.28|32.12|32.28|32.12|32.28|32.12|32.28|32.12|8
1652919610000|2022-05-19 00:20:10|32.23|32.07|32.25|32.09|32.25|32.09|32.23|32.07|6
1652919620000|2022-05-19 00:20:20|32.23|32.07|32.23|32.07|32.23|32.07|32.23|32.07|0
1652919630000|2022-05-19 00:20:30|32.25|32.09|32.25|32.09|32.25|32.09|32.23|32.07|5
1652919640000|2022-05-19 00:20:40|32.23|32.07|32.23|32.07|32.28|32.12|32.23|32.07|21
1652919650000|2022-05-19 00:20:50|||||||||2
1652919680000|2022-05-19 00:21:20|32.28|32.12|32.28|32.12|32.28|32.12|32.28|32.12|8
1652919690000|2022-05-19 00:21:30|32.23|32.07|32.23|32.07|32.23|32.07|32.23|32.07|45
1652919710000|2022-05-19 00:21:50|||||||||9
1652919730000|2022-05-19 00:22:10|||||||||3
1652919770000|2022-05-19 00:22:50|||||||||1
1652919810000|2022-05-19 00:23:30|32.25|32.09|32.25|32.09|32.25|32.09|32.23|32.07|7
1652919820000|2022-05-19 00:23:40|32.23|32.07|32.23|32.07|32.23|32.07|32.23|32.07|1
1652919840000|2022-05-19 00:24:00|||||||||7
1652919880000|2022-05-19 00:24:40|||||||||3
1652919890000|2022-05-19 00:24:50|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|1
1652919900000|2022-05-19 00:25:00|||||||||13
1652919910000|2022-05-19 00:25:10|32.13|31.97|32.18|32.02|32.18|32.02|32.13|31.97|20
1652919920000|2022-05-19 00:25:20|||||||||2
1652919930000|2022-05-19 00:25:30|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|20
1652919940000|2022-05-19 00:25:40|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|6
1652919990000|2022-05-19 00:26:30|32.23|32.07|32.23|32.07|32.23|32.07|32.23|32.07|7
1652920030000|2022-05-19 00:27:10|||||||||5
1652920080000|2022-05-19 00:28:00|||||||||1
1652920090000|2022-05-19 00:28:10|||||||||1
1652920170000|2022-05-19 00:29:30|32.21|32.05|32.18|32.02|32.21|32.05|32.18|32.02|3
1652920200000|2022-05-19 00:30:00|32.23|32.07|32.23|32.07|32.23|32.07|32.23|32.07|1
1652920210000|2022-05-19 00:30:10|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|4
1652920220000|2022-05-19 00:30:20|32.13|31.97|32.16|32|32.16|32|32.13|31.97|16
1652920230000|2022-05-19 00:30:30|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|0
1652920250000|2022-05-19 00:30:50|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|2
1652920260000|2022-05-19 00:31:00|32.13|31.97|32.18|32.02|32.18|32.02|32.13|31.97|6
1652920300000|2022-05-19 00:31:40|32.23|32.07|32.23|32.07|32.23|32.07|32.23|32.07|2
1652920320000|2022-05-19 00:32:00|32.2|32.04|32.23|32.07|32.23|32.07|32.2|32.04|3
1652920330000|2022-05-19 00:32:10|32.18|32.02|32.21|32.05|32.21|32.05|32.18|32.02|1
1652920340000|2022-05-19 00:32:20|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|0
1652920400000|2022-05-19 00:33:20|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|1
1652920440000|2022-05-19 00:34:00|32.16|32|32.16|32|32.16|32|32.16|32|1
1652920450000|2022-05-19 00:34:10|32.13|31.97|32.13|31.97|32.16|32|32.13|31.97|1
1652920490000|2022-05-19 00:34:50|32.08|31.92|32.08|31.92|32.08|31.92|32.08|31.92|1
1652920510000|2022-05-19 00:35:10|32.13|31.97|32.13|31.97|32.13|31.97|32.08|31.92|2
1652920520000|2022-05-19 00:35:20|32.11|31.95|32.11|31.95|32.11|31.95|32.08|31.92|1
1652920530000|2022-05-19 00:35:30|32.08|31.92|32.13|31.97|32.13|31.97|32.08|31.92|1
1652920540000|2022-05-19 00:35:40|||||||||2
1652920550000|2022-05-19 00:35:50|||||||||1
1652920560000|2022-05-19 00:36:00|||||||||1
1652920580000|2022-05-19 00:36:20|||||||||1
1652920610000|2022-05-19 00:36:50|||||||||2
1652920620000|2022-05-19 00:37:00|32.08|31.92|32.08|31.92|32.11|31.95|32.08|31.92|65
1652920630000|2022-05-19 00:37:10|32.04|31.88|32.04|31.88|32.04|31.88|32.04|31.88|16
1652920660000|2022-05-19 00:37:40|32.08|31.92|32.08|31.92|32.08|31.92|32.08|31.92|1
1652920770000|2022-05-19 00:39:30|||||||||1
1652920810000|2022-05-19 00:40:10|32.04|31.88|32.08|31.92|32.08|31.92|32.04|31.88|7
1652920820000|2022-05-19 00:40:20|||||||||1
1652920830000|2022-05-19 00:40:30|32.04|31.88|32.04|31.88|32.04|31.88|32.04|31.88|7
1652920840000|2022-05-19 00:40:40|32.06|31.9|32.08|31.92|32.08|31.92|32.06|31.9|1
1652920890000|2022-05-19 00:41:30|||||||||2
1652920900000|2022-05-19 00:41:40|||||||||1
1652920960000|2022-05-19 00:42:40|32.06|31.9|32.13|31.97|32.13|31.97|32.06|31.9|5
1652920970000|2022-05-19 00:42:50|||||||||1
1652920980000|2022-05-19 00:43:00|32.11|31.95|32.13|31.97|32.13|31.97|32.11|31.95|8
1652920990000|2022-05-19 00:43:10|||||||||1
1652921050000|2022-05-19 00:44:10|32.08|31.92|32.13|31.97|32.13|31.97|32.08|31.92|3
1652921070000|2022-05-19 00:44:30|32.08|31.92|32.08|31.92|32.08|31.92|32.08|31.92|3
1652921100000|2022-05-19 00:45:00|32.11|31.95|32.08|31.92|32.11|31.95|32.08|31.92|1
1652921190000|2022-05-19 00:46:30|32.11|31.95|32.13|31.97|32.13|31.97|32.08|31.92|0
1652921250000|2022-05-19 00:47:30|||||||||4
1652921450000|2022-05-19 00:50:50|32.16|32|32.13|31.97|32.16|32|32.13|31.97|9
1652921640000|2022-05-19 00:54:00|||||||||1
1652921650000|2022-05-19 00:54:10|32.11|31.95|32.11|31.95|32.13|31.97|32.08|31.92|0
1652921660000|2022-05-19 00:54:20|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|0
1652921700000|2022-05-19 00:55:00|32.16|32|32.16|32|32.16|32|32.13|31.97|7
1652921710000|2022-05-19 00:55:10|32.13|31.97|32.13|31.97|32.16|32|32.13|31.97|0
1652921770000|2022-05-19 00:56:10|32.16|32|32.13|31.97|32.16|32|32.13|31.97|0
1652921800000|2022-05-19 00:56:40|32.16|32|32.13|31.97|32.16|32|32.13|31.97|0
1652922000000|2022-05-19 01:00:00|32.08|31.92|32.13|31.97|32.13|31.97|32.08|31.92|3
1652922010000|2022-05-19 01:00:10|32.08|31.92|32.08|31.92|32.08|31.92|32.08|31.92|3
1652922040000|2022-05-19 01:00:40|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|2
1652922120000|2022-05-19 01:02:00|||||||||1
1652922160000|2022-05-19 01:02:40|32.08|31.92|32.08|31.92|32.08|31.92|32.08|31.92|4
1652922180000|2022-05-19 01:03:00|32.11|31.95|32.11|31.95|32.11|31.95|32.08|31.92|0
1652922190000|2022-05-19 01:03:10|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|0
1652922200000|2022-05-19 01:03:20|||||||||1
1652922230000|2022-05-19 01:03:50|32.11|31.95|32.08|31.92|32.11|31.95|32.08|31.92|5
1652922240000|2022-05-19 01:04:00|||||||||4
1652922280000|2022-05-19 01:04:40|||||||||1
1652922350000|2022-05-19 01:05:50|||||||||1
1652922380000|2022-05-19 01:06:20|32.11|31.95|32.13|31.97|32.13|31.97|32.11|31.95|3
1652922400000|2022-05-19 01:06:40|||||||||2
1652922420000|2022-05-19 01:07:00|32.11|31.95|32.08|31.92|32.11|31.95|32.08|31.92|1
1652922510000|2022-05-19 01:08:30|||||||||1
1652922520000|2022-05-19 01:08:40|||||||||1
1652922660000|2022-05-19 01:11:00|32.04|31.88|32.08|31.92|32.08|31.92|32.03|31.87|6
1652922680000|2022-05-19 01:11:20|||||||||27
1652922690000|2022-05-19 01:11:30|||||||||1
1652922700000|2022-05-19 01:11:40|32.03|31.87|32.03|31.87|32.03|31.87|32.03|31.87|7
1652922710000|2022-05-19 01:11:50|32.08|31.92|32.06|31.9|32.08|31.92|32.03|31.87|11
1652922720000|2022-05-19 01:12:00|32.04|31.88|32.03|31.87|32.04|31.88|32.03|31.87|0
1652922810000|2022-05-19 01:13:30|31.99|31.83|31.99|31.83|32.01|31.85|31.99|31.83|2
1652922820000|2022-05-19 01:13:40|32.01|31.85|32.01|31.85|32.01|31.85|31.99|31.83|1
1652922830000|2022-05-19 01:13:50|31.99|31.83|31.99|31.83|31.99|31.83|31.99|31.83|0
1652922840000|2022-05-19 01:14:00|32.01|31.85|32.01|31.85|32.01|31.85|31.99|31.83|0
1652922850000|2022-05-19 01:14:10|32.03|31.87|32.03|31.87|32.03|31.87|32.03|31.87|1
1652922890000|2022-05-19 01:14:50|||||||||1
1652922900000|2022-05-19 01:15:00|32.06|31.9|32.03|31.87|32.08|31.92|32.03|31.87|3
1652923000000|2022-05-19 01:16:40|||||||||3
1652923060000|2022-05-19 01:17:40|32.06|31.9|32.03|31.87|32.06|31.9|32.03|31.87|3
1652923110000|2022-05-19 01:18:30|||||||||1
1652923140000|2022-05-19 01:19:00|32.06|31.9|32.06|31.9|32.06|31.9|32.06|31.9|0
1652923150000|2022-05-19 01:19:10|32.03|31.87|32.03|31.87|32.06|31.9|32.03|31.87|0
1652923200000|2022-05-19 01:20:00|32.06|31.9|32.08|31.92|32.08|31.92|32.06|31.9|0
1652923230000|2022-05-19 01:20:30|32.11|31.95|32.08|31.92|32.11|31.95|32.08|31.92|2
1652923240000|2022-05-19 01:20:40|32.11|31.95|32.08|31.92|32.11|31.95|32.08|31.92|0
1652923250000|2022-05-19 01:20:50|32.13|31.97|32.11|31.95|32.13|31.97|32.08|31.92|11
1652923260000|2022-05-19 01:21:00|32.08|31.92|32.08|31.92|32.11|31.95|32.08|31.92|0
1652923370000|2022-05-19 01:22:50|32.11|31.95|32.13|31.97|32.13|31.97|32.11|31.95|0
1652923470000|2022-05-19 01:24:30|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|2
1652923480000|2022-05-19 01:24:40|32.16|32|32.13|31.97|32.16|32|32.13|31.97|2
1652923500000|2022-05-19 01:25:00|32.18|32.02|32.13|31.97|32.18|32.02|32.13|31.97|4
1652923630000|2022-05-19 01:27:10|32.11|31.95|32.13|31.97|32.13|31.97|32.11|31.95|7
1652923830000|2022-05-19 01:30:30|32.18|32.02|32.18|32.02|32.18|32.02|32.16|32|1
1652923870000|2022-05-19 01:31:10|32.16|32|32.18|32.02|32.18|32.02|32.13|31.97|0
1652923880000|2022-05-19 01:31:20|32.16|32|32.13|31.97|32.18|32.02|32.13|31.97|1
1652923890000|2022-05-19 01:31:30|32.16|32|32.13|31.97|32.16|32|32.13|31.97|0
1652923900000|2022-05-19 01:31:40|32.16|32|32.16|32|32.18|32.02|32.16|32|0
1652923910000|2022-05-19 01:31:50|32.13|31.97|32.18|32.02|32.18|32.02|32.13|31.97|1
1652923920000|2022-05-19 01:32:00|32.16|32|32.18|32.02|32.18|32.02|32.16|32|1
1652923930000|2022-05-19 01:32:10|32.16|32|32.13|31.97|32.18|32.02|32.13|31.97|1
1652923980000|2022-05-19 01:33:00|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|2
1652923990000|2022-05-19 01:33:10|||||||||2
1652924010000|2022-05-19 01:33:30|32.13|31.97|32.18|32.02|32.18|32.02|32.13|31.97|20
1652924200000|2022-05-19 01:36:40|32.23|32.07|32.21|32.05|32.23|32.07|32.21|32.05|5
1652924210000|2022-05-19 01:36:50|32.23|32.07|32.18|32.02|32.23|32.07|32.18|32.02|1
1652924220000|2022-05-19 01:37:00|32.21|32.05|32.18|32.02|32.23|32.07|32.18|32.02|3
1652924250000|2022-05-19 01:37:30|32.23|32.07|32.23|32.07|32.23|32.07|32.21|32.05|21
1652924290000|2022-05-19 01:38:10|32.21|32.05|32.18|32.02|32.23|32.07|32.18|32.02|1
1652924330000|2022-05-19 01:38:50|32.21|32.05|32.21|32.05|32.23|32.07|32.21|32.05|0
1652924340000|2022-05-19 01:39:00|32.18|32.02|32.18|32.02|32.23|32.07|32.18|32.02|2
1652924350000|2022-05-19 01:39:10|32.21|32.05|32.23|32.07|32.23|32.07|32.18|32.02|0
1652924390000|2022-05-19 01:39:50|32.21|32.05|32.23|32.07|32.23|32.07|32.21|32.05|2
1652924400000|2022-05-19 01:40:00|32.21|32.05|32.21|32.05|32.23|32.07|32.18|32.02|0
1652924410000|2022-05-19 01:40:10|32.18|32.02|32.21|32.05|32.23|32.07|32.18|32.02|2
1652924420000|2022-05-19 01:40:20|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|0
1652924430000|2022-05-19 01:40:30|32.21|32.05|32.23|32.07|32.23|32.07|32.18|32.02|0
1652924450000|2022-05-19 01:40:50|||||||||1
1652924520000|2022-05-19 01:42:00|32.25|32.09|32.28|32.12|32.28|32.12|32.23|32.07|21
1652924550000|2022-05-19 01:42:30|32.23|32.07|32.25|32.09|32.25|32.09|32.23|32.07|1
1652924560000|2022-05-19 01:42:40|32.23|32.07|32.25|32.09|32.25|32.09|32.23|32.07|0
1652924570000|2022-05-19 01:42:50|32.23|32.07|32.23|32.07|32.23|32.07|32.23|32.07|0
1652924630000|2022-05-19 01:43:50|||||||||1
1652924660000|2022-05-19 01:44:20|32.21|32.05|32.23|32.07|32.23|32.07|32.21|32.05|10
1652924670000|2022-05-19 01:44:30|32.18|32.02|32.18|32.02|32.21|32.05|32.18|32.02|2
1652924700000|2022-05-19 01:45:00|32.16|32|32.13|31.97|32.16|32|32.13|31.97|4
1652924730000|2022-05-19 01:45:30|||||||||1
1652924750000|2022-05-19 01:45:50|||||||||21
1652924770000|2022-05-19 01:46:10|32.16|32|32.18|32.02|32.18|32.02|32.13|31.97|0
1652924820000|2022-05-19 01:47:00|32.16|32|32.18|32.02|32.18|32.02|32.16|32|0
1652924830000|2022-05-19 01:47:10|32.16|32|32.18|32.02|32.18|32.02|32.16|32|0
1652924890000|2022-05-19 01:48:10|32.16|32|32.16|32|32.16|32|32.16|32|2
1652924900000|2022-05-19 01:48:20|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|0
1652924910000|2022-05-19 01:48:30|32.16|32|32.16|32|32.16|32|32.16|32|0
1652924920000|2022-05-19 01:48:40|32.13|31.97|32.18|32.02|32.18|32.02|32.13|31.97|0
1652924930000|2022-05-19 01:48:50|32.16|32|32.18|32.02|32.18|32.02|32.16|32|0
1652924960000|2022-05-19 01:49:20|32.16|32|32.13|31.97|32.18|32.02|32.13|31.97|6
1652925090000|2022-05-19 01:51:30|||||||||1
1652925120000|2022-05-19 01:52:00|32.11|31.95|32.13|31.97|32.13|31.97|32.08|31.92|2
1652925130000|2022-05-19 01:52:10|32.11|31.95|32.11|31.95|32.11|31.95|32.08|31.92|1
1652925140000|2022-05-19 01:52:20|32.13|31.97|32.13|31.97|32.13|31.97|32.11|31.95|0
1652925230000|2022-05-19 01:53:50|32.16|32|32.13|31.97|32.16|32|32.13|31.97|1
1652925240000|2022-05-19 01:54:00|32.16|32|32.13|31.97|32.16|32|32.13|31.97|2
1652925420000|2022-05-19 01:57:00|||||||||1
1652925440000|2022-05-19 01:57:20|32.11|31.95|32.13|31.97|32.13|31.97|32.11|31.95|8
1652925450000|2022-05-19 01:57:30|||||||||1
1652925670000|2022-05-19 02:01:10|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|27
1652925750000|2022-05-19 02:02:30|||||||||1
1652925990000|2022-05-19 02:06:30|||||||||8
1652926060000|2022-05-19 02:07:40|||||||||76
1652926080000|2022-05-19 02:08:00|||||||||1
1652926140000|2022-05-19 02:09:00|||||||||2
1652926160000|2022-05-19 02:09:20|32.2|32.04|32.23|32.07|32.23|32.07|32.2|32.04|6
1652926190000|2022-05-19 02:09:50|||||||||1
1652926200000|2022-05-19 02:10:00|32.2|32.04|32.23|32.07|32.23|32.07|32.2|32.04|0
1652926210000|2022-05-19 02:10:10|32.2|32.04|32.23|32.07|32.23|32.07|32.18|32.02|1
1652926230000|2022-05-19 02:10:30|32.2|32.04|32.2|32.04|32.23|32.07|32.18|32.02|1
1652926240000|2022-05-19 02:10:40|32.23|32.07|32.2|32.04|32.23|32.07|32.2|32.04|0
1652926250000|2022-05-19 02:10:50|32.18|32.02|32.2|32.04|32.23|32.07|32.18|32.02|0
1652926260000|2022-05-19 02:11:00|32.23|32.07|32.18|32.02|32.23|32.07|32.18|32.02|0
1652926270000|2022-05-19 02:11:10|32.2|32.04|32.18|32.02|32.23|32.07|32.18|32.02|0
1652926280000|2022-05-19 02:11:20|32.2|32.04|32.23|32.07|32.23|32.07|32.2|32.04|0
1652926340000|2022-05-19 02:12:20|||||||||1
1652926350000|2022-05-19 02:12:30|||||||||1
1652926400000|2022-05-19 02:13:20|||||||||33
1652926420000|2022-05-19 02:13:40|32.2|32.04|32.18|32.02|32.2|32.04|32.18|32.02|0
1652926450000|2022-05-19 02:14:10|32.2|32.04|32.23|32.07|32.23|32.07|32.2|32.04|0
1652926460000|2022-05-19 02:14:20|32.22|32.06|32.22|32.06|32.22|32.06|32.22|32.06|0
1652926470000|2022-05-19 02:14:30|32.18|32.02|32.2|32.04|32.22|32.06|32.18|32.02|2
1652926480000|2022-05-19 02:14:40|32.22|32.06|32.2|32.04|32.22|32.06|32.2|32.04|2
1652926490000|2022-05-19 02:14:50|32.22|32.06|32.22|32.06|32.22|32.06|32.2|32.04|0
1652926500000|2022-05-19 02:15:00|32.23|32.07|32.23|32.07|32.23|32.07|32.22|32.06|0
1652926520000|2022-05-19 02:15:20|32.22|32.06|32.22|32.06|32.22|32.06|32.22|32.06|0
1652926530000|2022-05-19 02:15:30|32.23|32.07|32.23|32.07|32.23|32.07|32.23|32.07|0
1652926540000|2022-05-19 02:15:40|32.22|32.06|32.22|32.06|32.22|32.06|32.22|32.06|0
1652926550000|2022-05-19 02:15:50|32.23|32.07|32.23|32.07|32.23|32.07|32.23|32.07|0
1652926560000|2022-05-19 02:16:00|32.22|32.06|32.22|32.06|32.22|32.06|32.22|32.06|0
1652926570000|2022-05-19 02:16:10|32.23|32.07|32.23|32.07|32.23|32.07|32.23|32.07|0
1652926610000|2022-05-19 02:16:50|32.22|32.06|32.22|32.06|32.22|32.06|32.22|32.06|0
1652926730000|2022-05-19 02:18:50|32.2|32.04|32.2|32.04|32.2|32.04|32.2|32.04|2
1652926740000|2022-05-19 02:19:00|32.22|32.06|32.22|32.06|32.22|32.06|32.22|32.06|1
1652926780000|2022-05-19 02:19:40|32.23|32.07|32.22|32.06|32.23|32.07|32.22|32.06|0
1652926820000|2022-05-19 02:20:20|32.23|32.07|32.23|32.07|32.23|32.07|32.23|32.07|0
1652926830000|2022-05-19 02:20:30|32.22|32.06|32.22|32.06|32.22|32.06|32.22|32.06|0
1652926890000|2022-05-19 02:21:30|||||||||1
1652926900000|2022-05-19 02:21:40|32.23|32.07|32.22|32.06|32.23|32.07|32.22|32.06|0
1652926960000|2022-05-19 02:22:40|32.2|32.04|32.2|32.04|32.2|32.04|32.18|32.02|1
1652926970000|2022-05-19 02:22:50|32.18|32.02|32.2|32.04|32.2|32.04|32.18|32.02|0
1652926990000|2022-05-19 02:23:10|32.18|32.02|32.2|32.04|32.2|32.04|32.18|32.02|0
1652927000000|2022-05-19 02:23:20|32.22|32.06|32.2|32.04|32.22|32.06|32.2|32.04|0
1652927010000|2022-05-19 02:23:30|32.18|32.02|32.2|32.04|32.2|32.04|32.18|32.02|0
1652927020000|2022-05-19 02:23:40|32.22|32.06|32.22|32.06|32.22|32.06|32.22|32.06|0
1652927070000|2022-05-19 02:24:30|32.2|32.04|32.2|32.04|32.2|32.04|32.2|32.04|2
1652927100000|2022-05-19 02:25:00|32.18|32.02|32.18|32.02|32.2|32.04|32.18|32.02|0
1652927510000|2022-05-19 02:31:50|||||||||17
1652927570000|2022-05-19 02:32:50|||||||||2
1652927580000|2022-05-19 02:33:00|||||||||5
1652927590000|2022-05-19 02:33:10|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|45
1652927600000|2022-05-19 02:33:20|32.18|32.02|32.18|32.02|32.18|32.02|32.16|32|4
1652927620000|2022-05-19 02:33:40|||||||||1
1652927700000|2022-05-19 02:35:00|32.15|31.99|32.13|31.97|32.18|32.02|32.13|31.97|3
1652927710000|2022-05-19 02:35:10|32.15|31.99|32.18|32.02|32.18|32.02|32.15|31.99|4
1652927720000|2022-05-19 02:35:20|32.15|31.99|32.13|31.97|32.18|32.02|32.13|31.97|1
1652927780000|2022-05-19 02:36:20|||||||||1
1652927790000|2022-05-19 02:36:30|||||||||1
1652927930000|2022-05-19 02:38:50|32.08|31.92|32.11|31.95|32.11|31.95|32.08|31.92|4
1652927940000|2022-05-19 02:39:00|32.08|31.92|32.13|31.97|32.13|31.97|32.08|31.92|0
1652927950000|2022-05-19 02:39:10|||||||||2
1652927970000|2022-05-19 02:39:30|||||||||1
1652928030000|2022-05-19 02:40:30|||||||||9
1652928050000|2022-05-19 02:40:50|32.08|31.92|32.11|31.95|32.13|31.97|32.08|31.92|3
1652928060000|2022-05-19 02:41:00|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|0
1652928070000|2022-05-19 02:41:10|32.11|31.95|32.08|31.92|32.11|31.95|32.08|31.92|0
1652928110000|2022-05-19 02:41:50|||||||||1
1652928140000|2022-05-19 02:42:20|32.06|31.9|32.03|31.87|32.08|31.92|32.03|31.87|3
1652928160000|2022-05-19 02:42:40|||||||||1
1652928190000|2022-05-19 02:43:10|32.01|31.85|31.98|31.82|32.03|31.87|31.98|31.82|1
1652928200000|2022-05-19 02:43:20|32.03|31.87|31.98|31.82|32.03|31.87|31.98|31.82|0
1652928230000|2022-05-19 02:43:50|||||||||25
1652928260000|2022-05-19 02:44:20|||||||||1
1652928270000|2022-05-19 02:44:30|||||||||1
1652928280000|2022-05-19 02:44:40|||||||||1
1652928340000|2022-05-19 02:45:40|31.94|31.78|31.94|31.78|31.96|31.8|31.94|31.78|1
1652928350000|2022-05-19 02:45:50|31.93|31.77|31.93|31.77|31.93|31.77|31.93|31.77|0
1652928380000|2022-05-19 02:46:20|||||||||2
1652928390000|2022-05-19 02:46:30|||||||||1
1652928400000|2022-05-19 02:46:40|31.94|31.78|31.94|31.78|31.94|31.78|31.93|31.77|0
1652928410000|2022-05-19 02:46:50|31.93|31.77|31.94|31.78|31.94|31.78|31.93|31.77|0
1652928420000|2022-05-19 02:47:00|31.93|31.77|31.93|31.77|31.94|31.78|31.93|31.77|0
1652928430000|2022-05-19 02:47:10|31.94|31.78|31.93|31.77|31.94|31.78|31.93|31.77|9
1652928450000|2022-05-19 02:47:30|||||||||1
1652928460000|2022-05-19 02:47:40|31.94|31.78|31.93|31.77|31.94|31.78|31.93|31.77|1
1652928490000|2022-05-19 02:48:10|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1652928500000|2022-05-19 02:48:20|31.93|31.77|31.93|31.77|31.93|31.77|31.93|31.77|1
1652928580000|2022-05-19 02:49:40|31.94|31.78|31.93|31.77|31.94|31.78|31.93|31.77|1
1652928610000|2022-05-19 02:50:10|||||||||9
1652928720000|2022-05-19 02:52:00|||||||||2
1652928820000|2022-05-19 02:53:40|||||||||1
1652928910000|2022-05-19 02:55:10|||||||||1
1652928930000|2022-05-19 02:55:30|31.91|31.75|31.89|31.73|31.91|31.75|31.89|31.73|0
1652928940000|2022-05-19 02:55:40|31.91|31.75|31.93|31.77|31.93|31.77|31.91|31.75|1
1652928960000|2022-05-19 02:56:00|31.89|31.73|31.91|31.75|31.93|31.77|31.89|31.73|4
1652928980000|2022-05-19 02:56:20|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1652929010000|2022-05-19 02:56:50|||||||||6
1652929030000|2022-05-19 02:57:10|31.88|31.72|31.84|31.68|31.88|31.72|31.84|31.68|1
1652929040000|2022-05-19 02:57:20|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|2
1652929050000|2022-05-19 02:57:30|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|0
1652929150000|2022-05-19 02:59:10|||||||||1
1652929230000|2022-05-19 03:00:30|31.81|31.65|31.79|31.63|31.81|31.65|31.79|31.63|2
1652929240000|2022-05-19 03:00:40|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|3
1652929270000|2022-05-19 03:01:10|||||||||1
1652929470000|2022-05-19 03:04:30|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|4
1652929490000|2022-05-19 03:04:50|||||||||1
1652929510000|2022-05-19 03:05:10|||||||||2
1652929540000|2022-05-19 03:05:40|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|2
1652929550000|2022-05-19 03:05:50|31.76|31.6|31.76|31.6|31.76|31.6|31.74|31.58|0
1652929560000|2022-05-19 03:06:00|31.74|31.58|31.79|31.63|31.79|31.63|31.74|31.58|0
1652929570000|2022-05-19 03:06:10|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|0
1652929580000|2022-05-19 03:06:20|31.76|31.6|31.79|31.63|31.79|31.63|31.74|31.58|0
1652929590000|2022-05-19 03:06:30|31.76|31.6|31.74|31.58|31.79|31.63|31.74|31.58|1
1652929690000|2022-05-19 03:08:10|31.76|31.6|31.79|31.63|31.79|31.63|31.76|31.6|1
1652929740000|2022-05-19 03:09:00|31.76|31.6|31.74|31.58|31.79|31.63|31.74|31.58|1
1652929750000|2022-05-19 03:09:10|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|0
1652929760000|2022-05-19 03:09:20|31.76|31.6|31.79|31.63|31.79|31.63|31.76|31.6|0
1652929800000|2022-05-19 03:10:00|||||||||1
1652929830000|2022-05-19 03:10:30|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|5
1652929840000|2022-05-19 03:10:40|31.83|31.67|31.81|31.65|31.83|31.67|31.79|31.63|1
1652929850000|2022-05-19 03:10:50|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|0
1652929860000|2022-05-19 03:11:00|31.81|31.65|31.79|31.63|31.81|31.65|31.79|31.63|0
1652929870000|2022-05-19 03:11:10|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|0
1652929880000|2022-05-19 03:11:20|31.79|31.63|31.79|31.63|31.81|31.65|31.79|31.63|0
1652929890000|2022-05-19 03:11:30|31.81|31.65|31.79|31.63|31.81|31.65|31.79|31.63|0
1652930040000|2022-05-19 03:14:00|31.81|31.65|31.83|31.67|31.83|31.67|31.81|31.65|1
1652930050000|2022-05-19 03:14:10|31.84|31.68|31.83|31.67|31.84|31.68|31.83|31.67|0
1652930060000|2022-05-19 03:14:20|31.84|31.68|31.84|31.68|31.84|31.68|31.83|31.67|0
1652930080000|2022-05-19 03:14:40|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|0
1652930090000|2022-05-19 03:14:50|31.84|31.68|31.83|31.67|31.84|31.68|31.83|31.67|0
1652930100000|2022-05-19 03:15:00|31.84|31.68|31.84|31.68|31.84|31.68|31.83|31.67|0
1652930150000|2022-05-19 03:15:50|||||||||1
1652930160000|2022-05-19 03:16:00|31.83|31.67|31.84|31.68|31.84|31.68|31.83|31.67|0
1652930170000|2022-05-19 03:16:10|||||||||1
1652930290000|2022-05-19 03:18:10|31.83|31.67|31.84|31.68|31.84|31.68|31.83|31.67|2
1652930300000|2022-05-19 03:18:20|||||||||1
1652930350000|2022-05-19 03:19:10|31.83|31.67|31.84|31.68|31.84|31.68|31.83|31.67|0
1652930400000|2022-05-19 03:20:00|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|0
1652930420000|2022-05-19 03:20:20|31.81|31.65|31.79|31.63|31.81|31.65|31.79|31.63|1
1652930490000|2022-05-19 03:21:30|31.81|31.65|31.79|31.63|31.81|31.65|31.79|31.63|1
1652930500000|2022-05-19 03:21:40|31.81|31.65|31.83|31.67|31.83|31.67|31.79|31.63|0
1652930520000|2022-05-19 03:22:00|31.81|31.65|31.83|31.67|31.83|31.67|31.79|31.63|0
1652930530000|2022-05-19 03:22:10|31.81|31.65|31.83|31.67|31.83|31.67|31.81|31.65|0
1652930540000|2022-05-19 03:22:20|31.81|31.65|31.83|31.67|31.84|31.68|31.81|31.65|0
1652930550000|2022-05-19 03:22:30|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|0
1652930590000|2022-05-19 03:23:10|31.83|31.67|31.83|31.67|31.84|31.68|31.83|31.67|0
1652930620000|2022-05-19 03:23:40|31.81|31.65|31.79|31.63|31.81|31.65|31.79|31.63|3
1652930640000|2022-05-19 03:24:00|31.83|31.67|31.81|31.65|31.83|31.67|31.81|31.65|1
1652930650000|2022-05-19 03:24:10|31.79|31.63|31.74|31.58|31.81|31.65|31.74|31.58|1
1652930660000|2022-05-19 03:24:20|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|2
1652930670000|2022-05-19 03:24:30|31.64|31.48|31.69|31.53|31.69|31.53|31.64|31.48|4
1652930680000|2022-05-19 03:24:40|||||||||1
1652930700000|2022-05-19 03:25:00|31.66|31.5|31.69|31.53|31.69|31.53|31.66|31.5|2
1652930710000|2022-05-19 03:25:10|31.64|31.48|31.64|31.48|31.69|31.53|31.64|31.48|2
1652930750000|2022-05-19 03:25:50|31.59|31.43|31.64|31.48|31.64|31.48|31.59|31.43|14
1652930760000|2022-05-19 03:26:00|31.62|31.46|31.64|31.48|31.64|31.48|31.62|31.46|2
1652930770000|2022-05-19 03:26:10|||||||||1
1652930830000|2022-05-19 03:27:10|31.66|31.5|31.64|31.48|31.66|31.5|31.64|31.48|0
1652930850000|2022-05-19 03:27:30|||||||||10
1652930880000|2022-05-19 03:28:00|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|2
1652930890000|2022-05-19 03:28:10|31.66|31.5|31.64|31.48|31.66|31.5|31.64|31.48|0
1652930900000|2022-05-19 03:28:20|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|0
1652930910000|2022-05-19 03:28:30|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|1
1652930920000|2022-05-19 03:28:40|31.64|31.48|31.66|31.5|31.66|31.5|31.64|31.48|1
1652930930000|2022-05-19 03:28:50|31.69|31.53|31.64|31.48|31.69|31.53|31.64|31.48|0
1652930960000|2022-05-19 03:29:20|||||||||2
1652930970000|2022-05-19 03:29:30|||||||||2
1652930980000|2022-05-19 03:29:40|31.66|31.5|31.64|31.48|31.69|31.53|31.64|31.48|1
1652930990000|2022-05-19 03:29:50|31.66|31.5|31.69|31.53|31.69|31.53|31.66|31.5|3
1652931000000|2022-05-19 03:30:00|31.64|31.48|31.66|31.5|31.69|31.53|31.64|31.48|4
1652931010000|2022-05-19 03:30:10|31.64|31.48|31.69|31.53|31.69|31.53|31.64|31.48|3
1652931020000|2022-05-19 03:30:20|31.66|31.5|31.69|31.53|31.69|31.53|31.66|31.5|1
1652931060000|2022-05-19 03:31:00|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|1
1652931070000|2022-05-19 03:31:10|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|1
1652931080000|2022-05-19 03:31:20|31.66|31.5|31.64|31.48|31.66|31.5|31.64|31.48|0
1652931090000|2022-05-19 03:31:30|31.66|31.5|31.69|31.53|31.69|31.53|31.64|31.48|1
1652931100000|2022-05-19 03:31:40|31.66|31.5|31.64|31.48|31.66|31.5|31.64|31.48|0
1652931180000|2022-05-19 03:33:00|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|2
1652931290000|2022-05-19 03:34:50|||||||||5
1652931300000|2022-05-19 03:35:00|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|0
1652931340000|2022-05-19 03:35:40|31.64|31.48|31.66|31.5|31.66|31.5|31.64|31.48|2
1652931350000|2022-05-19 03:35:50|31.69|31.53|31.64|31.48|31.69|31.53|31.64|31.48|0
1652931370000|2022-05-19 03:36:10|31.66|31.5|31.64|31.48|31.66|31.5|31.64|31.48|0
1652931390000|2022-05-19 03:36:30|31.66|31.5|31.64|31.48|31.66|31.5|31.64|31.48|1
1652931440000|2022-05-19 03:37:20|||||||||2
1652931450000|2022-05-19 03:37:30|31.62|31.46|31.62|31.46|31.64|31.48|31.62|31.46|0
1652931460000|2022-05-19 03:37:40|31.64|31.48|31.61|31.45|31.64|31.48|31.61|31.45|1
1652931470000|2022-05-19 03:37:50|31.64|31.48|31.64|31.48|31.64|31.48|31.64|31.48|0
1652931500000|2022-05-19 03:38:20|31.66|31.5|31.69|31.53|31.69|31.53|31.64|31.48|2
1652931510000|2022-05-19 03:38:30|31.66|31.5|31.69|31.53|31.69|31.53|31.64|31.48|0
1652931520000|2022-05-19 03:38:40|31.66|31.5|31.64|31.48|31.69|31.53|31.64|31.48|2
1652931530000|2022-05-19 03:38:50|31.66|31.5|31.64|31.48|31.69|31.53|31.64|31.48|1
1652931540000|2022-05-19 03:39:00|31.66|31.5|31.64|31.48|31.69|31.53|31.64|31.48|2
1652931550000|2022-05-19 03:39:10|31.66|31.5|31.64|31.48|31.69|31.53|31.64|31.48|4
1652931560000|2022-05-19 03:39:20|31.66|31.5|31.64|31.48|31.66|31.5|31.64|31.48|0
1652931570000|2022-05-19 03:39:30|31.69|31.53|31.64|31.48|31.69|31.53|31.64|31.48|1
1652931580000|2022-05-19 03:39:40|31.69|31.53|31.64|31.48|31.69|31.53|31.64|31.48|0
1652931590000|2022-05-19 03:39:50|31.69|31.53|31.64|31.48|31.69|31.53|31.64|31.48|1
1652931610000|2022-05-19 03:40:10|31.62|31.46|31.64|31.48|31.64|31.48|31.59|31.43|11
1652931630000|2022-05-19 03:40:30|31.59|31.43|31.59|31.43|31.64|31.48|31.59|31.43|4
1652931640000|2022-05-19 03:40:40|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|0
1652931650000|2022-05-19 03:40:50|31.59|31.43|31.59|31.43|31.59|31.43|31.59|31.43|0
1652931670000|2022-05-19 03:41:10|31.54|31.38|31.57|31.41|31.57|31.41|31.54|31.38|2
1652931680000|2022-05-19 03:41:20|31.59|31.43|31.59|31.43|31.59|31.43|31.59|31.43|1
1652931720000|2022-05-19 03:42:00|31.61|31.45|31.64|31.48|31.64|31.48|31.61|31.45|1
1652931860000|2022-05-19 03:44:20|31.61|31.45|31.61|31.45|31.61|31.45|31.59|31.43|1
1652931870000|2022-05-19 03:44:30|31.59|31.43|31.59|31.43|31.59|31.43|31.59|31.43|0
1652931880000|2022-05-19 03:44:40|31.61|31.45|31.59|31.43|31.61|31.45|31.59|31.43|0
1652931890000|2022-05-19 03:44:50|31.61|31.45|31.64|31.48|31.64|31.48|31.61|31.45|0
1652931910000|2022-05-19 03:45:10|||||||||1
1652931930000|2022-05-19 03:45:30|31.61|31.45|31.64|31.48|31.64|31.48|31.61|31.45|0
1652931940000|2022-05-19 03:45:40|31.61|31.45|31.59|31.43|31.61|31.45|31.59|31.43|0
1652931950000|2022-05-19 03:45:50|||||||||1
1652931980000|2022-05-19 03:46:20|||||||||1
1652932020000|2022-05-19 03:47:00|31.57|31.41|31.59|31.43|31.59|31.43|31.54|31.38|3
1652932080000|2022-05-19 03:48:00|31.57|31.41|31.54|31.38|31.57|31.41|31.54|31.38|0
1652932100000|2022-05-19 03:48:20|31.57|31.41|31.54|31.38|31.57|31.41|31.54|31.38|1
1652932120000|2022-05-19 03:48:40|31.57|31.41|31.57|31.41|31.57|31.41|31.57|31.41|0
1652932130000|2022-05-19 03:48:50|31.59|31.43|31.59|31.43|31.59|31.43|31.59|31.43|0
1652932140000|2022-05-19 03:49:00|31.57|31.41|31.59|31.43|31.59|31.43|31.57|31.41|0
1652932150000|2022-05-19 03:49:10|31.57|31.41|31.59|31.43|31.59|31.43|31.57|31.41|0
1652932160000|2022-05-19 03:49:20|31.57|31.41|31.54|31.38|31.57|31.41|31.54|31.38|0
1652932170000|2022-05-19 03:49:30|31.57|31.41|31.59|31.43|31.59|31.43|31.57|31.41|0
1652932180000|2022-05-19 03:49:40|31.57|31.41|31.57|31.41|31.59|31.43|31.57|31.41|8
1652932190000|2022-05-19 03:49:50|31.54|31.38|31.57|31.41|31.57|31.41|31.54|31.38|0
1652932200000|2022-05-19 03:50:00|31.54|31.38|31.54|31.38|31.54|31.38|31.54|31.38|0
1652932230000|2022-05-19 03:50:30|31.57|31.41|31.59|31.43|31.59|31.43|31.57|31.41|0
1652932240000|2022-05-19 03:50:40|31.57|31.41|31.59|31.43|31.59|31.43|31.54|31.38|2
1652932330000|2022-05-19 03:52:10|31.61|31.45|31.64|31.48|31.64|31.48|31.59|31.43|3
1652932340000|2022-05-19 03:52:20|31.59|31.43|31.59|31.43|31.61|31.45|31.59|31.43|7
1652932350000|2022-05-19 03:52:30|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|0
1652932360000|2022-05-19 03:52:40|31.59|31.43|31.61|31.45|31.61|31.45|31.59|31.43|0
1652932370000|2022-05-19 03:52:50|31.59|31.43|31.59|31.43|31.59|31.43|31.59|31.43|0
1652932410000|2022-05-19 03:53:30|31.64|31.48|31.64|31.48|31.64|31.48|31.64|31.48|6
1652932420000|2022-05-19 03:53:40|31.59|31.43|31.61|31.45|31.61|31.45|31.59|31.43|2
1652932430000|2022-05-19 03:53:50|31.59|31.43|31.59|31.43|31.59|31.43|31.59|31.43|0
1652932450000|2022-05-19 03:54:10|31.61|31.45|31.59|31.43|31.61|31.45|31.59|31.43|0
1652932490000|2022-05-19 03:54:50|31.61|31.45|31.59|31.43|31.61|31.45|31.59|31.43|0
1652932600000|2022-05-19 03:56:40|||||||||3
1652932610000|2022-05-19 03:56:50|31.61|31.45|31.59|31.43|31.61|31.45|31.59|31.43|0
1652932630000|2022-05-19 03:57:10|31.61|31.45|31.59|31.43|31.64|31.48|31.59|31.43|2
1652932640000|2022-05-19 03:57:20|31.61|31.45|31.59|31.43|31.61|31.45|31.59|31.43|0
1652932650000|2022-05-19 03:57:30|||||||||1
1652932680000|2022-05-19 03:58:00|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|4
1652932690000|2022-05-19 03:58:10|31.59|31.43|31.59|31.43|31.59|31.43|31.59|31.43|0
1652932870000|2022-05-19 04:01:10|31.61|31.45|31.59|31.43|31.61|31.45|31.59|31.43|0
1652932990000|2022-05-19 04:03:10|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|0
1652933000000|2022-05-19 04:03:20|31.64|31.48|31.64|31.48|31.64|31.48|31.64|31.48|0
1652933010000|2022-05-19 04:03:30|31.61|31.45|31.64|31.48|31.64|31.48|31.61|31.45|1
1652933040000|2022-05-19 04:04:00|31.61|31.45|31.64|31.48|31.64|31.48|31.59|31.43|2
1652933140000|2022-05-19 04:05:40|||||||||5
1652933170000|2022-05-19 04:06:10|31.59|31.43|31.59|31.43|31.59|31.43|31.59|31.43|1
1652933210000|2022-05-19 04:06:50|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|1
1652933220000|2022-05-19 04:07:00|31.59|31.43|31.59|31.43|31.59|31.43|31.59|31.43|0
1652933270000|2022-05-19 04:07:50|31.62|31.46|31.64|31.48|31.64|31.48|31.62|31.46|1
1652933280000|2022-05-19 04:08:00|31.62|31.46|31.62|31.46|31.62|31.46|31.59|31.43|0
1652933300000|2022-05-19 04:08:20|31.59|31.43|31.64|31.48|31.64|31.48|31.59|31.43|1
1652933330000|2022-05-19 04:08:50|31.62|31.46|31.62|31.46|31.62|31.46|31.62|31.46|1
1652933340000|2022-05-19 04:09:00|31.64|31.48|31.64|31.48|31.64|31.48|31.64|31.48|0
1652933360000|2022-05-19 04:09:20|||||||||1
1652933450000|2022-05-19 04:10:50|||||||||1
1652933690000|2022-05-19 04:14:50|||||||||1
1652933710000|2022-05-19 04:15:10|31.59|31.43|31.59|31.43|31.59|31.43|31.59|31.43|1
1652933720000|2022-05-19 04:15:20|31.62|31.46|31.59|31.43|31.62|31.46|31.59|31.43|0
1652933820000|2022-05-19 04:17:00|||||||||1
1652934160000|2022-05-19 04:22:40|31.62|31.46|31.64|31.48|31.64|31.48|31.62|31.46|2
1652934250000|2022-05-19 04:24:10|31.59|31.43|31.59|31.43|31.59|31.43|31.59|31.43|2
1652934350000|2022-05-19 04:25:50|||||||||1
1652934380000|2022-05-19 04:26:20|31.64|31.48|31.62|31.46|31.64|31.48|31.62|31.46|1
1652934390000|2022-05-19 04:26:30|31.64|31.48|31.62|31.46|31.64|31.48|31.62|31.46|0
1652934410000|2022-05-19 04:26:50|31.59|31.43|31.62|31.46|31.62|31.46|31.59|31.43|0
1652934420000|2022-05-19 04:27:00|31.64|31.48|31.64|31.48|31.64|31.48|31.64|31.48|0
1652934450000|2022-05-19 04:27:30|31.62|31.46|31.62|31.46|31.62|31.46|31.62|31.46|0
1652934460000|2022-05-19 04:27:40|31.64|31.48|31.64|31.48|31.64|31.48|31.64|31.48|0
1652934530000|2022-05-19 04:28:50|||||||||3
1652934750000|2022-05-19 04:32:30|31.62|31.46|31.64|31.48|31.64|31.48|31.62|31.46|21
1652934780000|2022-05-19 04:33:00|||||||||1
1652934800000|2022-05-19 04:33:20|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|4
1652934830000|2022-05-19 04:33:50|31.66|31.5|31.69|31.53|31.69|31.53|31.66|31.5|0
1652934850000|2022-05-19 04:34:10|31.66|31.5|31.69|31.53|31.69|31.53|31.66|31.5|0
1652934870000|2022-05-19 04:34:30|31.66|31.5|31.64|31.48|31.69|31.53|31.64|31.48|1
1652934880000|2022-05-19 04:34:40|31.66|31.5|31.64|31.48|31.66|31.5|31.64|31.48|0
1652934910000|2022-05-19 04:35:10|31.66|31.5|31.66|31.5|31.69|31.53|31.66|31.5|1
1652934920000|2022-05-19 04:35:20|31.64|31.48|31.69|31.53|31.69|31.53|31.64|31.48|0
1652934930000|2022-05-19 04:35:30|31.66|31.5|31.64|31.48|31.66|31.5|31.64|31.48|0
1652935140000|2022-05-19 04:39:00|31.66|31.5|31.64|31.48|31.66|31.5|31.64|31.48|0
1652935170000|2022-05-19 04:39:30|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|0
1652935180000|2022-05-19 04:39:40|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|0
1652935200000|2022-05-19 04:40:00|31.66|31.5|31.64|31.48|31.66|31.5|31.64|31.48|1
1652935210000|2022-05-19 04:40:10|31.66|31.5|31.64|31.48|31.66|31.5|31.64|31.48|0
1652935230000|2022-05-19 04:40:30|31.66|31.5|31.64|31.48|31.66|31.5|31.64|31.48|0
1652935260000|2022-05-19 04:41:00|31.66|31.5|31.64|31.48|31.66|31.5|31.64|31.48|0
1652935270000|2022-05-19 04:41:10|31.66|31.5|31.69|31.53|31.69|31.53|31.64|31.48|0
1652935280000|2022-05-19 04:41:20|31.66|31.5|31.69|31.53|31.69|31.53|31.66|31.5|2
1652935390000|2022-05-19 04:43:10|31.66|31.5|31.64|31.48|31.66|31.5|31.64|31.48|1
1652935540000|2022-05-19 04:45:40|31.59|31.43|31.59|31.43|31.59|31.43|31.59|31.43|4
1652935710000|2022-05-19 04:48:30|31.54|31.38|31.54|31.38|31.54|31.38|31.54|31.38|4
1652935720000|2022-05-19 04:48:40|31.49|31.33|31.54|31.38|31.54|31.38|31.49|31.33|17
1652935740000|2022-05-19 04:49:00|||||||||39
1652935840000|2022-05-19 04:50:40|31.57|31.41|31.57|31.41|31.57|31.41|31.57|31.41|5
1652935850000|2022-05-19 04:50:50|31.54|31.38|31.54|31.38|31.54|31.38|31.54|31.38|0
1652936160000|2022-05-19 04:56:00|||||||||2
1652936410000|2022-05-19 05:00:10|31.49|31.33|31.49|31.33|31.49|31.33|31.49|31.33|2
1652936420000|2022-05-19 05:00:20|31.54|31.38|31.49|31.33|31.54|31.38|31.49|31.33|1
1652936430000|2022-05-19 05:00:30|31.52|31.36|31.49|31.33|31.52|31.36|31.49|31.33|0
1652936440000|2022-05-19 05:00:40|31.52|31.36|31.54|31.38|31.54|31.38|31.52|31.36|0
1652936470000|2022-05-19 05:01:10|31.49|31.33|31.49|31.33|31.52|31.36|31.49|31.33|4
1652936570000|2022-05-19 05:02:50|31.54|31.38|31.54|31.38|31.54|31.38|31.54|31.38|2
1652936580000|2022-05-19 05:03:00|31.52|31.36|31.52|31.36|31.54|31.38|31.49|31.33|4
1652936590000|2022-05-19 05:03:10|31.54|31.38|31.52|31.36|31.54|31.38|31.52|31.36|0
1652936600000|2022-05-19 05:03:20|31.54|31.38|31.54|31.38|31.54|31.38|31.54|31.38|0
1652936650000|2022-05-19 05:04:10|31.59|31.43|31.57|31.41|31.59|31.43|31.57|31.41|3
1652936660000|2022-05-19 05:04:20|31.59|31.43|31.59|31.43|31.59|31.43|31.57|31.41|0
1652936670000|2022-05-19 05:04:30|||||||||4
1652936770000|2022-05-19 05:06:10|31.54|31.38|31.54|31.38|31.54|31.38|31.54|31.38|2
1652936860000|2022-05-19 05:07:40|31.59|31.43|31.59|31.43|31.59|31.43|31.59|31.43|3
1652936920000|2022-05-19 05:08:40|31.61|31.45|31.59|31.43|31.61|31.45|31.59|31.43|4
1652937030000|2022-05-19 05:10:30|||||||||1
1652937090000|2022-05-19 05:11:30|31.61|31.45|31.59|31.43|31.61|31.45|31.59|31.43|2
1652937100000|2022-05-19 05:11:40|31.61|31.45|31.59|31.43|31.61|31.45|31.59|31.43|0
1652937110000|2022-05-19 05:11:50|31.61|31.45|31.59|31.43|31.61|31.45|31.59|31.43|0
1652937120000|2022-05-19 05:12:00|31.61|31.45|31.61|31.45|31.61|31.45|31.59|31.43|0
1652937130000|2022-05-19 05:12:10|31.59|31.43|31.59|31.43|31.59|31.43|31.59|31.43|0
1652937150000|2022-05-19 05:12:30|||||||||1
1652937250000|2022-05-19 05:14:10|31.64|31.48|31.61|31.45|31.64|31.48|31.59|31.43|11
1652937260000|2022-05-19 05:14:20|31.59|31.43|31.64|31.48|31.64|31.48|31.59|31.43|0
1652937270000|2022-05-19 05:14:30|||||||||2
1652937310000|2022-05-19 05:15:10|31.69|31.53|31.64|31.48|31.69|31.53|31.64|31.48|16
1652937320000|2022-05-19 05:15:20|31.66|31.5|31.69|31.53|31.69|31.53|31.66|31.5|0
1652937350000|2022-05-19 05:15:50|31.66|31.5|31.64|31.48|31.66|31.5|31.64|31.48|2
1652937360000|2022-05-19 05:16:00|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|2
1652937370000|2022-05-19 05:16:10|31.64|31.48|31.69|31.53|31.69|31.53|31.64|31.48|1
1652937390000|2022-05-19 05:16:30|31.66|31.5|31.69|31.53|31.69|31.53|31.66|31.5|0
1652937410000|2022-05-19 05:16:50|31.66|31.5|31.64|31.48|31.66|31.5|31.64|31.48|0
1652937420000|2022-05-19 05:17:00|31.66|31.5|31.64|31.48|31.69|31.53|31.64|31.48|1
1652937430000|2022-05-19 05:17:10|31.66|31.5|31.66|31.5|31.66|31.5|31.64|31.48|0
1652937440000|2022-05-19 05:17:20|31.69|31.53|31.69|31.53|31.69|31.53|31.66|31.5|0
1652937450000|2022-05-19 05:17:30|31.66|31.5|31.69|31.53|31.69|31.53|31.64|31.48|0
1652937460000|2022-05-19 05:17:40|31.66|31.5|31.66|31.5|31.66|31.5|31.64|31.48|0
1652937470000|2022-05-19 05:17:50|31.64|31.48|31.69|31.53|31.69|31.53|31.64|31.48|0
1652937480000|2022-05-19 05:18:00|31.66|31.5|31.66|31.5|31.66|31.5|31.64|31.48|0
1652937490000|2022-05-19 05:18:10|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|0
1652937500000|2022-05-19 05:18:20|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|0
1652937510000|2022-05-19 05:18:30|31.64|31.48|31.64|31.48|31.64|31.48|31.64|31.48|0
1652937550000|2022-05-19 05:19:10|||||||||2
1652937600000|2022-05-19 05:20:00|||||||||1
1652937670000|2022-05-19 05:21:10|31.61|31.45|31.64|31.48|31.64|31.48|31.61|31.45|2
1652937800000|2022-05-19 05:23:20|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|1
1652937810000|2022-05-19 05:23:30|31.64|31.48|31.64|31.48|31.64|31.48|31.59|31.43|4
1652937950000|2022-05-19 05:25:50|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|1
1652937960000|2022-05-19 05:26:00|31.64|31.48|31.64|31.48|31.64|31.48|31.64|31.48|0
1652937990000|2022-05-19 05:26:30|31.66|31.5|31.64|31.48|31.66|31.5|31.64|31.48|0
1652938250000|2022-05-19 05:30:50|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|1
1652938260000|2022-05-19 05:31:00|31.69|31.53|31.64|31.48|31.69|31.53|31.64|31.48|1
1652938330000|2022-05-19 05:32:10|31.66|31.5|31.69|31.53|31.69|31.53|31.66|31.5|0
1652938340000|2022-05-19 05:32:20|31.66|31.5|31.69|31.53|31.69|31.53|31.66|31.5|1
1652938420000|2022-05-19 05:33:40|31.71|31.55|31.74|31.58|31.74|31.58|31.69|31.53|2
1652938440000|2022-05-19 05:34:00|31.71|31.55|31.71|31.55|31.71|31.55|31.69|31.53|1
1652938450000|2022-05-19 05:34:10|31.69|31.53|31.74|31.58|31.74|31.58|31.69|31.53|0
1652938460000|2022-05-19 05:34:20|||||||||5
1652938510000|2022-05-19 05:35:10|31.76|31.6|31.74|31.58|31.79|31.63|31.74|31.58|2
1652938520000|2022-05-19 05:35:20|31.76|31.6|31.76|31.6|31.79|31.63|31.76|31.6|0
1652938530000|2022-05-19 05:35:30|31.74|31.58|31.79|31.63|31.79|31.63|31.74|31.58|0
1652938540000|2022-05-19 05:35:40|31.76|31.6|31.76|31.6|31.79|31.63|31.76|31.6|0
1652938550000|2022-05-19 05:35:50|31.79|31.63|31.79|31.63|31.79|31.63|31.76|31.6|0
1652938560000|2022-05-19 05:36:00|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|0
1652938570000|2022-05-19 05:36:10|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|0
1652938590000|2022-05-19 05:36:30|31.81|31.65|31.84|31.68|31.84|31.68|31.79|31.63|4
1652938600000|2022-05-19 05:36:40|31.86|31.7|31.88|31.72|31.88|31.72|31.84|31.68|3
1652938620000|2022-05-19 05:37:00|31.86|31.7|31.84|31.68|31.88|31.72|31.84|31.68|0
1652938640000|2022-05-19 05:37:20|||||||||1
1652938680000|2022-05-19 05:38:00|31.83|31.67|31.81|31.65|31.83|31.67|31.79|31.63|2
1652938690000|2022-05-19 05:38:10|31.83|31.67|31.81|31.65|31.83|31.67|31.79|31.63|2
1652938700000|2022-05-19 05:38:20|31.79|31.63|31.81|31.65|31.83|31.67|31.79|31.63|0
1652938710000|2022-05-19 05:38:30|31.79|31.63|31.84|31.68|31.84|31.68|31.79|31.63|0
1652938750000|2022-05-19 05:39:10|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|2
1652938780000|2022-05-19 05:39:40|31.86|31.7|31.88|31.72|31.88|31.72|31.84|31.68|1
1652938790000|2022-05-19 05:39:50|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|0
1652938800000|2022-05-19 05:40:00|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|0
1652938850000|2022-05-19 05:40:50|31.86|31.7|31.88|31.72|31.88|31.72|31.84|31.68|3
1652938860000|2022-05-19 05:41:00|31.86|31.7|31.84|31.68|31.86|31.7|31.84|31.68|0
1652938870000|2022-05-19 05:41:10|||||||||10
1652938880000|2022-05-19 05:41:20|31.86|31.7|31.84|31.68|31.86|31.7|31.84|31.68|0
1652938890000|2022-05-19 05:41:30|31.83|31.67|31.84|31.68|31.84|31.68|31.83|31.67|0
1652938910000|2022-05-19 05:41:50|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|0
1652938920000|2022-05-19 05:42:00|31.79|31.63|31.79|31.63|31.81|31.65|31.79|31.63|4
1652939110000|2022-05-19 05:45:10|31.76|31.6|31.76|31.6|31.79|31.63|31.74|31.58|4
1652939120000|2022-05-19 05:45:20|31.78|31.62|31.79|31.63|31.79|31.63|31.78|31.62|0
1652939130000|2022-05-19 05:45:30|31.76|31.6|31.79|31.63|31.79|31.63|31.76|31.6|1
1652939140000|2022-05-19 05:45:40|31.78|31.62|31.76|31.6|31.78|31.62|31.74|31.58|2
1652939150000|2022-05-19 05:45:50|31.74|31.58|31.78|31.62|31.78|31.62|31.74|31.58|0
1652939160000|2022-05-19 05:46:00|31.76|31.6|31.76|31.6|31.79|31.63|31.74|31.58|0
1652939170000|2022-05-19 05:46:10|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|0
1652939190000|2022-05-19 05:46:30|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|0
1652939200000|2022-05-19 05:46:40|31.78|31.62|31.78|31.62|31.79|31.63|31.78|31.62|0
1652939210000|2022-05-19 05:46:50|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|0
1652939220000|2022-05-19 05:47:00|31.74|31.58|31.74|31.58|31.76|31.6|31.74|31.58|0
1652939250000|2022-05-19 05:47:30|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|0
1652939270000|2022-05-19 05:47:50|31.78|31.62|31.79|31.63|31.79|31.63|31.76|31.6|0
1652939330000|2022-05-19 05:48:50|31.81|31.65|31.79|31.63|31.83|31.67|31.79|31.63|3
1652939350000|2022-05-19 05:49:10|31.81|31.65|31.83|31.67|31.83|31.67|31.81|31.65|0
1652939360000|2022-05-19 05:49:20|31.84|31.68|31.83|31.67|31.84|31.68|31.83|31.67|0
1652939370000|2022-05-19 05:49:30|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|0
1652939380000|2022-05-19 05:49:40|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|2
1652939390000|2022-05-19 05:49:50|31.84|31.68|31.83|31.67|31.84|31.68|31.83|31.67|0
1652939400000|2022-05-19 05:50:00|31.81|31.65|31.79|31.63|31.81|31.65|31.79|31.63|2
1652939410000|2022-05-19 05:50:10|||||||||10
1652939420000|2022-05-19 05:50:20|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|0
1652939430000|2022-05-19 05:50:30|31.83|31.67|31.83|31.67|31.83|31.67|31.79|31.63|1
1652939440000|2022-05-19 05:50:40|31.81|31.65|31.83|31.67|31.83|31.67|31.81|31.65|2
1652939450000|2022-05-19 05:50:50|31.81|31.65|31.83|31.67|31.83|31.67|31.79|31.63|2
1652939460000|2022-05-19 05:51:00|31.81|31.65|31.79|31.63|31.83|31.67|31.79|31.63|1
1652939470000|2022-05-19 05:51:10|31.81|31.65|31.83|31.67|31.83|31.67|31.79|31.63|1
1652939500000|2022-05-19 05:51:40|31.84|31.68|31.83|31.67|31.84|31.68|31.83|31.67|0
1652939520000|2022-05-19 05:52:00|31.79|31.63|31.81|31.65|31.83|31.67|31.79|31.63|1
1652939530000|2022-05-19 05:52:10|31.83|31.67|31.81|31.65|31.83|31.67|31.81|31.65|0
1652939540000|2022-05-19 05:52:20|31.79|31.63|31.81|31.65|31.81|31.65|31.79|31.63|0
1652939550000|2022-05-19 05:52:30|31.83|31.67|31.79|31.63|31.83|31.67|31.79|31.63|0
1652939560000|2022-05-19 05:52:40|31.81|31.65|31.83|31.67|31.83|31.67|31.81|31.65|0
1652939570000|2022-05-19 05:52:50|31.81|31.65|31.83|31.67|31.83|31.67|31.81|31.65|0
1652939590000|2022-05-19 05:53:10|||||||||1
1652939620000|2022-05-19 05:53:40|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|2
1652939640000|2022-05-19 05:54:00|31.81|31.65|31.79|31.63|31.81|31.65|31.79|31.63|7
1652939650000|2022-05-19 05:54:10|31.81|31.65|31.79|31.63|31.81|31.65|31.79|31.63|0
1652939720000|2022-05-19 05:55:20|31.78|31.62|31.79|31.63|31.79|31.63|31.78|31.62|0
1652939800000|2022-05-19 05:56:40|31.78|31.62|31.79|31.63|31.79|31.63|31.78|31.62|3
1652939810000|2022-05-19 05:56:50|31.78|31.62|31.78|31.62|31.78|31.62|31.76|31.6|5
1652939820000|2022-05-19 05:57:00|31.76|31.6|31.78|31.62|31.79|31.63|31.74|31.58|0
1652939830000|2022-05-19 05:57:10|31.79|31.63|31.79|31.63|31.79|31.63|31.78|31.62|0
1652939840000|2022-05-19 05:57:20|31.78|31.62|31.79|31.63|31.79|31.63|31.78|31.62|0
1652939850000|2022-05-19 05:57:30|31.81|31.65|31.83|31.67|31.83|31.67|31.79|31.63|4
1652939860000|2022-05-19 05:57:40|31.81|31.65|31.79|31.63|31.81|31.65|31.79|31.63|1
1652939890000|2022-05-19 05:58:10|31.81|31.65|31.83|31.67|31.83|31.67|31.79|31.63|1
1652939900000|2022-05-19 05:58:20|31.81|31.65|31.83|31.67|31.83|31.67|31.81|31.65|1
1652939940000|2022-05-19 05:59:00|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|1
1652939950000|2022-05-19 05:59:10|||||||||1
1652939960000|2022-05-19 05:59:20|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|1
1652939970000|2022-05-19 05:59:30|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|4
1652940010000|2022-05-19 06:00:10|31.79|31.63|31.79|31.63|31.81|31.65|31.79|31.63|1
1652940030000|2022-05-19 06:00:30|31.81|31.65|31.83|31.67|31.83|31.67|31.81|31.65|0
1652940070000|2022-05-19 06:01:10|||||||||2
1652940080000|2022-05-19 06:01:20|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|0
1652940090000|2022-05-19 06:01:30|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|4
1652940100000|2022-05-19 06:01:40|31.93|31.77|31.93|31.77|31.93|31.77|31.93|31.77|8
1652940120000|2022-05-19 06:02:00|31.89|31.73|31.93|31.77|31.93|31.77|31.88|31.72|6
1652940130000|2022-05-19 06:02:10|31.91|31.75|31.91|31.75|31.93|31.77|31.91|31.75|2
1652940140000|2022-05-19 06:02:20|31.89|31.73|31.84|31.68|31.89|31.73|31.84|31.68|12
1652940150000|2022-05-19 06:02:30|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|4
1652940160000|2022-05-19 06:02:40|31.89|31.73|31.88|31.72|31.93|31.77|31.88|31.72|3
1652940190000|2022-05-19 06:03:10|||||||||2
1652940220000|2022-05-19 06:03:40|||||||||1
1652940240000|2022-05-19 06:04:00|31.91|31.75|31.93|31.77|31.93|31.77|31.88|31.72|0
1652940260000|2022-05-19 06:04:20|||||||||3
1652940270000|2022-05-19 06:04:30|||||||||13
1652940290000|2022-05-19 06:04:50|31.91|31.75|31.93|31.77|31.93|31.77|31.91|31.75|1
1652940310000|2022-05-19 06:05:10|||||||||2
1652940380000|2022-05-19 06:06:20|31.91|31.75|31.91|31.75|31.91|31.75|31.88|31.72|1
1652940390000|2022-05-19 06:06:30|31.88|31.72|31.91|31.75|31.93|31.77|31.88|31.72|0
1652940400000|2022-05-19 06:06:40|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|0
1652940410000|2022-05-19 06:06:50|||||||||3
1652940460000|2022-05-19 06:07:40|31.91|31.75|31.88|31.72|31.91|31.75|31.88|31.72|1
1652940470000|2022-05-19 06:07:50|31.91|31.75|31.91|31.75|31.91|31.75|31.88|31.72|0
1652940480000|2022-05-19 06:08:00|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|0
1652940510000|2022-05-19 06:08:30|31.86|31.7|31.83|31.67|31.86|31.7|31.83|31.67|6
1652940520000|2022-05-19 06:08:40|31.86|31.7|31.86|31.7|31.86|31.7|31.83|31.67|0
1652940530000|2022-05-19 06:08:50|31.88|31.72|31.86|31.7|31.88|31.72|31.86|31.7|4
1652940540000|2022-05-19 06:09:00|31.83|31.67|31.83|31.67|31.86|31.7|31.83|31.67|0
1652940550000|2022-05-19 06:09:10|31.86|31.7|31.86|31.7|31.86|31.7|31.83|31.67|0
1652940560000|2022-05-19 06:09:20|31.88|31.72|31.86|31.7|31.88|31.72|31.86|31.7|0
1652940570000|2022-05-19 06:09:30|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|0
1652940590000|2022-05-19 06:09:50|31.81|31.65|31.78|31.62|31.81|31.65|31.78|31.62|5
1652940600000|2022-05-19 06:10:00|||||||||1
1652940610000|2022-05-19 06:10:10|31.76|31.6|31.78|31.62|31.78|31.62|31.74|31.58|4
1652940620000|2022-05-19 06:10:20|||||||||3
1652940630000|2022-05-19 06:10:30|31.76|31.6|31.78|31.62|31.78|31.62|31.73|31.57|3
1652940640000|2022-05-19 06:10:40|31.74|31.58|31.78|31.62|31.78|31.62|31.74|31.58|27
1652940650000|2022-05-19 06:10:50|31.74|31.58|31.76|31.6|31.76|31.6|31.73|31.57|28
1652940660000|2022-05-19 06:11:00|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|0
1652940670000|2022-05-19 06:11:10|31.83|31.67|31.83|31.67|31.83|31.67|31.81|31.65|12
1652940680000|2022-05-19 06:11:20|31.81|31.65|31.78|31.62|31.83|31.67|31.78|31.62|1
1652940690000|2022-05-19 06:11:30|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|3
1652940700000|2022-05-19 06:11:40|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|0
1652940710000|2022-05-19 06:11:50|||||||||3
1652940720000|2022-05-19 06:12:00|31.81|31.65|31.78|31.62|31.81|31.65|31.78|31.62|0
1652940730000|2022-05-19 06:12:10|31.81|31.65|31.83|31.67|31.83|31.67|31.81|31.65|0
1652940740000|2022-05-19 06:12:20|31.81|31.65|31.78|31.62|31.81|31.65|31.78|31.62|0
1652940750000|2022-05-19 06:12:30|||||||||1
1652940770000|2022-05-19 06:12:50|||||||||1
1652940810000|2022-05-19 06:13:30|31.73|31.57|31.78|31.62|31.78|31.62|31.73|31.57|2
1652940820000|2022-05-19 06:13:40|||||||||1
1652940830000|2022-05-19 06:13:50|31.76|31.6|31.73|31.57|31.76|31.6|31.73|31.57|0
1652940840000|2022-05-19 06:14:00|31.76|31.6|31.73|31.57|31.76|31.6|31.73|31.57|0
1652940850000|2022-05-19 06:14:10|31.76|31.6|31.73|31.57|31.76|31.6|31.73|31.57|0
1652940860000|2022-05-19 06:14:20|31.76|31.6|31.78|31.62|31.78|31.62|31.73|31.57|1
1652940880000|2022-05-19 06:14:40|31.73|31.57|31.78|31.62|31.78|31.62|31.73|31.57|23
1652940910000|2022-05-19 06:15:10|31.73|31.57|31.73|31.57|31.78|31.62|31.73|31.57|19
1652941010000|2022-05-19 06:16:50|||||||||2
1652941050000|2022-05-19 06:17:30|31.69|31.53|31.69|31.53|31.71|31.55|31.69|31.53|3
1652941060000|2022-05-19 06:17:40|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|2
1652941070000|2022-05-19 06:17:50|31.73|31.57|31.73|31.57|31.73|31.57|31.73|31.57|2
1652941130000|2022-05-19 06:18:50|31.78|31.62|31.73|31.57|31.78|31.62|31.73|31.57|3
1652941140000|2022-05-19 06:19:00|31.76|31.6|31.78|31.62|31.78|31.62|31.76|31.6|3
1652941150000|2022-05-19 06:19:10|||||||||9
1652941160000|2022-05-19 06:19:20|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|2
1652941170000|2022-05-19 06:19:30|31.81|31.65|31.78|31.62|31.81|31.65|31.78|31.62|5
1652941180000|2022-05-19 06:19:40|31.83|31.67|31.81|31.65|31.83|31.67|31.78|31.62|20
1652941190000|2022-05-19 06:19:50|31.83|31.67|31.78|31.62|31.83|31.67|31.78|31.62|0
1652941200000|2022-05-19 06:20:00|31.81|31.65|31.83|31.67|31.83|31.67|31.78|31.62|1
1652941220000|2022-05-19 06:20:20|31.81|31.65|31.81|31.65|31.81|31.65|31.78|31.62|2
1652941230000|2022-05-19 06:20:30|31.83|31.67|31.81|31.65|31.83|31.67|31.81|31.65|0
1652941240000|2022-05-19 06:20:40|31.83|31.67|31.81|31.65|31.83|31.67|31.81|31.65|0
1652941250000|2022-05-19 06:20:50|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|0
1652941270000|2022-05-19 06:21:10|31.83|31.67|31.83|31.67|31.83|31.67|31.81|31.65|3
1652941280000|2022-05-19 06:21:20|31.81|31.65|31.81|31.65|31.81|31.65|31.78|31.62|2
1652941290000|2022-05-19 06:21:30|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|0
1652941300000|2022-05-19 06:21:40|31.81|31.65|31.83|31.67|31.83|31.67|31.81|31.65|1
1652941340000|2022-05-19 06:22:20|||||||||1
1652941350000|2022-05-19 06:22:30|31.81|31.65|31.78|31.62|31.83|31.67|31.78|31.62|4
1652941380000|2022-05-19 06:23:00|31.81|31.65|31.83|31.67|31.83|31.67|31.81|31.65|2
1652941390000|2022-05-19 06:23:10|31.81|31.65|31.78|31.62|31.81|31.65|31.78|31.62|1
1652941410000|2022-05-19 06:23:30|31.81|31.65|31.78|31.62|31.81|31.65|31.78|31.62|0
1652941420000|2022-05-19 06:23:40|31.81|31.65|31.78|31.62|31.81|31.65|31.78|31.62|0
1652941430000|2022-05-19 06:23:50|31.81|31.65|31.83|31.67|31.83|31.67|31.81|31.65|0
1652941440000|2022-05-19 06:24:00|31.81|31.65|31.83|31.67|31.83|31.67|31.81|31.65|1
1652941500000|2022-05-19 06:25:00|31.81|31.65|31.81|31.65|31.83|31.67|31.78|31.62|3
1652941510000|2022-05-19 06:25:10|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|0
1652941670000|2022-05-19 06:27:50|31.81|31.65|31.83|31.67|31.83|31.67|31.81|31.65|0
1652941680000|2022-05-19 06:28:00|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|2
1652941700000|2022-05-19 06:28:20|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|20
1652941710000|2022-05-19 06:28:30|31.81|31.65|31.83|31.67|31.83|31.67|31.81|31.65|2
1652941720000|2022-05-19 06:28:40|||||||||1
1652941730000|2022-05-19 06:28:50|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|6
1652941750000|2022-05-19 06:29:10|31.81|31.65|31.81|31.65|31.81|31.65|31.78|31.62|6
1652941760000|2022-05-19 06:29:20|31.78|31.62|31.83|31.67|31.83|31.67|31.78|31.62|0
1652941770000|2022-05-19 06:29:30|31.81|31.65|31.78|31.62|31.81|31.65|31.78|31.62|1
1652941780000|2022-05-19 06:29:40|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|0
1652941790000|2022-05-19 06:29:50|31.78|31.62|31.78|31.62|31.81|31.65|31.78|31.62|0
1652941810000|2022-05-19 06:30:10|31.81|31.65|31.83|31.67|31.83|31.67|31.78|31.62|0
1652941820000|2022-05-19 06:30:20|31.81|31.65|31.78|31.62|31.81|31.65|31.78|31.62|0
1652941870000|2022-05-19 06:31:10|31.74|31.58|31.73|31.57|31.76|31.6|31.73|31.57|4
1652941880000|2022-05-19 06:31:20|31.74|31.58|31.73|31.57|31.74|31.58|31.73|31.57|2
1652941890000|2022-05-19 06:31:30|31.74|31.58|31.74|31.58|31.78|31.62|31.74|31.58|1
1652941900000|2022-05-19 06:31:40|31.73|31.57|31.73|31.57|31.73|31.57|31.73|31.57|0
1652941910000|2022-05-19 06:31:50|31.74|31.58|31.73|31.57|31.74|31.58|31.73|31.57|0
1652941920000|2022-05-19 06:32:00|31.74|31.58|31.73|31.57|31.76|31.6|31.73|31.57|2
1652941930000|2022-05-19 06:32:10|31.76|31.6|31.73|31.57|31.76|31.6|31.73|31.57|0
1652941950000|2022-05-19 06:32:30|31.69|31.53|31.69|31.53|31.73|31.57|31.69|31.53|122
1652941960000|2022-05-19 06:32:40|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|1
1652941970000|2022-05-19 06:32:50|31.68|31.52|31.69|31.53|31.69|31.53|31.68|31.52|0
1652941980000|2022-05-19 06:33:00|31.68|31.52|31.64|31.48|31.68|31.52|31.64|31.48|24
1652942020000|2022-05-19 06:33:40|31.68|31.52|31.68|31.52|31.68|31.52|31.68|31.52|4
1652942030000|2022-05-19 06:33:50|||||||||1
1652942050000|2022-05-19 06:34:10|31.69|31.53|31.69|31.53|31.69|31.53|31.68|31.52|0
1652942100000|2022-05-19 06:35:00|31.68|31.52|31.68|31.52|31.69|31.53|31.68|31.52|0
1652942130000|2022-05-19 06:35:30|31.66|31.5|31.68|31.52|31.68|31.52|31.66|31.5|8
1652942190000|2022-05-19 06:36:30|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|0
1652942200000|2022-05-19 06:36:40|31.68|31.52|31.68|31.52|31.68|31.52|31.66|31.5|0
1652942240000|2022-05-19 06:37:20|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|0
1652942250000|2022-05-19 06:37:30|||||||||2
1652942260000|2022-05-19 06:37:40|31.68|31.52|31.68|31.52|31.68|31.52|31.68|31.52|0
1652942280000|2022-05-19 06:38:00|31.66|31.5|31.64|31.48|31.66|31.5|31.64|31.48|1
1652942340000|2022-05-19 06:39:00|31.68|31.52|31.66|31.5|31.68|31.52|31.66|31.5|4
1652942350000|2022-05-19 06:39:10|31.68|31.52|31.66|31.5|31.68|31.52|31.66|31.5|1
1652942360000|2022-05-19 06:39:20|31.68|31.52|31.68|31.52|31.68|31.52|31.68|31.52|0
1652942370000|2022-05-19 06:39:30|31.64|31.48|31.66|31.5|31.68|31.52|31.64|31.48|5
1652942380000|2022-05-19 06:39:40|31.68|31.52|31.68|31.52|31.68|31.52|31.68|31.52|0
1652942390000|2022-05-19 06:39:50|31.64|31.48|31.66|31.5|31.66|31.5|31.64|31.48|5
1652942400000|2022-05-19 06:40:00|31.64|31.48|31.64|31.48|31.64|31.48|31.64|31.48|0
1652942410000|2022-05-19 06:40:10|31.66|31.5|31.68|31.52|31.69|31.53|31.66|31.5|0
1652942420000|2022-05-19 06:40:20|31.66|31.5|31.68|31.52|31.68|31.52|31.66|31.5|2
1652942430000|2022-05-19 06:40:30|31.66|31.5|31.69|31.53|31.69|31.53|31.66|31.5|3
1652942490000|2022-05-19 06:41:30|31.71|31.55|31.71|31.55|31.73|31.57|31.71|31.55|2
1652942500000|2022-05-19 06:41:40|31.69|31.53|31.69|31.53|31.71|31.55|31.69|31.53|0
1652942510000|2022-05-19 06:41:50|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|0
1652942520000|2022-05-19 06:42:00|31.69|31.53|31.71|31.55|31.71|31.55|31.69|31.53|0
1652942530000|2022-05-19 06:42:10|31.69|31.53|31.69|31.53|31.71|31.55|31.69|31.53|0
1652942540000|2022-05-19 06:42:20|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|0
1652942550000|2022-05-19 06:42:30|31.73|31.57|31.73|31.57|31.73|31.57|31.73|31.57|1
1652942570000|2022-05-19 06:42:50|31.74|31.58|31.73|31.57|31.74|31.58|31.73|31.57|1
1652942580000|2022-05-19 06:43:00|31.74|31.58|31.78|31.62|31.78|31.62|31.74|31.58|10
1652942590000|2022-05-19 06:43:10|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|1
1652942620000|2022-05-19 06:43:40|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|0
1652942630000|2022-05-19 06:43:50|31.76|31.6|31.74|31.58|31.78|31.62|31.74|31.58|0
1652942640000|2022-05-19 06:44:00|31.76|31.6|31.73|31.57|31.78|31.62|31.73|31.57|10
1652942650000|2022-05-19 06:44:10|31.74|31.58|31.76|31.6|31.76|31.6|31.74|31.58|2
1652942660000|2022-05-19 06:44:20|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|1
1652942680000|2022-05-19 06:44:40|||||||||1
1652942690000|2022-05-19 06:44:50|31.76|31.6|31.78|31.62|31.78|31.62|31.76|31.6|2
1652942730000|2022-05-19 06:45:30|||||||||3
1652942740000|2022-05-19 06:45:40|||||||||2
1652942750000|2022-05-19 06:45:50|||||||||1
1652942760000|2022-05-19 06:46:00|31.76|31.6|31.73|31.57|31.78|31.62|31.73|31.57|1
1652942770000|2022-05-19 06:46:10|31.76|31.6|31.73|31.57|31.78|31.62|31.73|31.57|1
1652942780000|2022-05-19 06:46:20|31.76|31.6|31.73|31.57|31.76|31.6|31.73|31.57|0
1652942820000|2022-05-19 06:47:00|31.76|31.6|31.76|31.6|31.76|31.6|31.73|31.57|0
1652942830000|2022-05-19 06:47:10|31.73|31.57|31.73|31.57|31.73|31.57|31.73|31.57|1
1652942840000|2022-05-19 06:47:20|31.76|31.6|31.78|31.62|31.78|31.62|31.76|31.6|0
1652942940000|2022-05-19 06:49:00|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|2
1652942950000|2022-05-19 06:49:10|31.78|31.62|31.76|31.6|31.78|31.62|31.73|31.57|0
1652942960000|2022-05-19 06:49:20|31.78|31.62|31.78|31.62|31.78|31.62|31.76|31.6|0
1652942980000|2022-05-19 06:49:40|||||||||2
1652943120000|2022-05-19 06:52:00|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|4
1652943130000|2022-05-19 06:52:10|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|1
1652943150000|2022-05-19 06:52:30|||||||||4
1652943220000|2022-05-19 06:53:40|||||||||1
1652943260000|2022-05-19 06:54:20|31.81|31.65|31.83|31.67|31.83|31.67|31.81|31.65|0
1652943270000|2022-05-19 06:54:30|31.81|31.65|31.78|31.62|31.81|31.65|31.78|31.62|2
1652943280000|2022-05-19 06:54:40|31.81|31.65|31.81|31.65|31.83|31.67|31.78|31.62|0
1652943290000|2022-05-19 06:54:50|31.78|31.62|31.81|31.65|31.83|31.67|31.78|31.62|1
1652943300000|2022-05-19 06:55:00|31.78|31.62|31.83|31.67|31.83|31.67|31.78|31.62|1
1652943310000|2022-05-19 06:55:10|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|0
1652943320000|2022-05-19 06:55:20|31.78|31.62|31.81|31.65|31.81|31.65|31.78|31.62|0
1652943330000|2022-05-19 06:55:30|31.78|31.62|31.78|31.62|31.83|31.67|31.78|31.62|0
1652943340000|2022-05-19 06:55:40|31.81|31.65|31.78|31.62|31.81|31.65|31.78|31.62|0
1652943380000|2022-05-19 06:56:20|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|0
1652943400000|2022-05-19 06:56:40|31.78|31.62|31.81|31.65|31.83|31.67|31.78|31.62|0
1652943410000|2022-05-19 06:56:50|31.78|31.62|31.78|31.62|31.81|31.65|31.78|31.62|0
1652943420000|2022-05-19 06:57:00|31.81|31.65|31.78|31.62|31.81|31.65|31.78|31.62|0
1652943460000|2022-05-19 06:57:40|31.81|31.65|31.78|31.62|31.81|31.65|31.78|31.62|0
1652943510000|2022-05-19 06:58:30|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|0
1652943530000|2022-05-19 06:58:50|31.83|31.67|31.78|31.62|31.83|31.67|31.78|31.62|0
1652943540000|2022-05-19 06:59:00|31.81|31.65|31.81|31.65|31.83|31.67|31.78|31.62|0
1652943550000|2022-05-19 06:59:10|31.83|31.67|31.81|31.65|31.83|31.67|31.81|31.65|2
1652943560000|2022-05-19 06:59:20|31.83|31.67|31.81|31.65|31.83|31.67|31.81|31.65|0
1652943570000|2022-05-19 06:59:30|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|0
1652943580000|2022-05-19 06:59:40|31.81|31.65|31.78|31.62|31.81|31.65|31.78|31.62|0
1652943600000|2022-05-19 07:00:00|31.81|31.65|31.88|31.72|31.88|31.72|31.78|31.62|5
1652943610000|2022-05-19 07:00:10|31.93|31.77|31.91|31.75|31.93|31.77|31.88|31.72|5
1652943620000|2022-05-19 07:00:20|31.88|31.72|31.93|31.77|31.93|31.77|31.88|31.72|1
1652943630000|2022-05-19 07:00:30|31.91|31.75|31.93|31.77|31.93|31.77|31.88|31.72|10
1652943640000|2022-05-19 07:00:40|31.95|31.79|31.93|31.77|31.95|31.79|31.93|31.77|0
1652943660000|2022-05-19 07:01:00|31.91|31.75|31.88|31.72|31.91|31.75|31.88|31.72|1
1652943670000|2022-05-19 07:01:10|31.91|31.75|31.88|31.72|31.91|31.75|31.88|31.72|0
1652943690000|2022-05-19 07:01:30|31.91|31.75|31.88|31.72|31.91|31.75|31.88|31.72|2
1652943700000|2022-05-19 07:01:40|31.91|31.75|31.88|31.72|31.91|31.75|31.88|31.72|0
1652943720000|2022-05-19 07:02:00|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|0
1652943730000|2022-05-19 07:02:10|31.88|31.72|31.88|31.72|31.91|31.75|31.88|31.72|0
1652943740000|2022-05-19 07:02:20|31.91|31.75|31.88|31.72|31.93|31.77|31.88|31.72|1
1652943750000|2022-05-19 07:02:30|31.91|31.75|31.93|31.77|31.93|31.77|31.88|31.72|1
1652943760000|2022-05-19 07:02:40|||||||||2
1652943770000|2022-05-19 07:02:50|||||||||2
1652943780000|2022-05-19 07:03:00|31.95|31.79|31.93|31.77|31.95|31.79|31.93|31.77|8
1652943790000|2022-05-19 07:03:10|31.98|31.82|31.93|31.77|31.98|31.82|31.93|31.77|2
1652943800000|2022-05-19 07:03:20|31.96|31.8|31.98|31.82|31.98|31.82|31.93|31.77|1
1652943810000|2022-05-19 07:03:30|31.95|31.79|31.95|31.79|31.98|31.82|31.93|31.77|3
1652943820000|2022-05-19 07:03:40|31.93|31.77|31.93|31.77|31.95|31.79|31.93|31.77|0
1652943840000|2022-05-19 07:04:00|||||||||2
1652943870000|2022-05-19 07:04:30|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|2
1652943880000|2022-05-19 07:04:40|31.88|31.72|31.93|31.77|31.93|31.77|31.88|31.72|2
1652943890000|2022-05-19 07:04:50|||||||||2
1652943900000|2022-05-19 07:05:00|31.88|31.72|31.88|31.72|31.93|31.77|31.88|31.72|6
1652943910000|2022-05-19 07:05:10|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|0
1652943920000|2022-05-19 07:05:20|31.83|31.67|31.86|31.7|31.86|31.7|31.83|31.67|0
1652943930000|2022-05-19 07:05:30|31.88|31.72|31.88|31.72|31.88|31.72|31.86|31.7|9
1652943940000|2022-05-19 07:05:40|31.83|31.67|31.83|31.67|31.88|31.72|31.83|31.67|5
1652943950000|2022-05-19 07:05:50|31.81|31.65|31.78|31.62|31.81|31.65|31.78|31.62|3
1652943960000|2022-05-19 07:06:00|31.81|31.65|31.78|31.62|31.81|31.65|31.78|31.62|11
1652943970000|2022-05-19 07:06:10|31.81|31.65|31.78|31.62|31.81|31.65|31.78|31.62|0
1652943990000|2022-05-19 07:06:30|31.81|31.65|31.81|31.65|31.81|31.65|31.78|31.62|1
1652944000000|2022-05-19 07:06:40|31.83|31.67|31.78|31.62|31.83|31.67|31.78|31.62|11
1652944010000|2022-05-19 07:06:50|31.73|31.57|31.78|31.62|31.78|31.62|31.73|31.57|29
1652944030000|2022-05-19 07:07:10|||||||||3
1652944040000|2022-05-19 07:07:20|31.81|31.65|31.78|31.62|31.81|31.65|31.78|31.62|3
1652944050000|2022-05-19 07:07:30|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|1
1652944060000|2022-05-19 07:07:40|||||||||4
1652944070000|2022-05-19 07:07:50|||||||||1
1652944100000|2022-05-19 07:08:20|||||||||1
1652944110000|2022-05-19 07:08:30|||||||||1
1652944120000|2022-05-19 07:08:40|31.81|31.65|31.78|31.62|31.83|31.67|31.78|31.62|2
1652944140000|2022-05-19 07:09:00|||||||||8
1652944150000|2022-05-19 07:09:10|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|2
1652944160000|2022-05-19 07:09:20|31.83|31.67|31.78|31.62|31.83|31.67|31.78|31.62|4
1652944190000|2022-05-19 07:09:50|31.76|31.6|31.78|31.62|31.78|31.62|31.76|31.6|6
1652944200000|2022-05-19 07:10:00|31.81|31.65|31.78|31.62|31.83|31.67|31.78|31.62|2
1652944210000|2022-05-19 07:10:10|31.81|31.65|31.78|31.62|31.81|31.65|31.78|31.62|0
1652944220000|2022-05-19 07:10:20|31.81|31.65|31.81|31.65|31.83|31.67|31.81|31.65|0
1652944230000|2022-05-19 07:10:30|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|0
1652944240000|2022-05-19 07:10:40|||||||||7
1652944250000|2022-05-19 07:10:50|31.86|31.7|31.83|31.67|31.88|31.72|31.83|31.67|19
1652944260000|2022-05-19 07:11:00|31.88|31.72|31.83|31.67|31.88|31.72|31.83|31.67|1
1652944270000|2022-05-19 07:11:10|31.86|31.7|31.83|31.67|31.86|31.7|31.83|31.67|0
1652944280000|2022-05-19 07:11:20|31.86|31.7|31.83|31.67|31.88|31.72|31.83|31.67|1
1652944290000|2022-05-19 07:11:30|31.86|31.7|31.88|31.72|31.88|31.72|31.83|31.67|2
1652944300000|2022-05-19 07:11:40|||||||||1
1652944320000|2022-05-19 07:12:00|31.93|31.77|31.93|31.77|31.93|31.77|31.88|31.72|35
1652944330000|2022-05-19 07:12:10|31.91|31.75|31.93|31.77|31.93|31.77|31.88|31.72|3
1652944340000|2022-05-19 07:12:20|31.96|31.8|31.93|31.77|31.96|31.8|31.93|31.77|24
1652944350000|2022-05-19 07:12:30|31.96|31.8|31.93|31.77|31.96|31.8|31.93|31.77|5
1652944370000|2022-05-19 07:12:50|31.88|31.72|31.91|31.75|31.91|31.75|31.88|31.72|19
1652944380000|2022-05-19 07:13:00|31.93|31.77|31.93|31.77|31.93|31.77|31.88|31.72|28
1652944400000|2022-05-19 07:13:20|31.91|31.75|31.93|31.77|31.93|31.77|31.91|31.75|5
1652944410000|2022-05-19 07:13:30|31.91|31.75|31.88|31.72|31.93|31.77|31.88|31.72|8
1652944420000|2022-05-19 07:13:40|31.91|31.75|31.93|31.77|31.93|31.77|31.91|31.75|0
1652944430000|2022-05-19 07:13:50|31.96|31.8|31.93|31.77|31.96|31.8|31.93|31.77|1
1652944440000|2022-05-19 07:14:00|31.96|31.8|31.93|31.77|31.98|31.82|31.93|31.77|5
1652944450000|2022-05-19 07:14:10|31.96|31.8|31.93|31.77|31.96|31.8|31.93|31.77|0
1652944460000|2022-05-19 07:14:20|31.96|31.8|31.93|31.77|31.98|31.82|31.93|31.77|2
1652944500000|2022-05-19 07:15:00|31.96|31.8|31.93|31.77|31.96|31.8|31.93|31.77|1
1652944520000|2022-05-19 07:15:20|31.88|31.72|31.88|31.72|31.91|31.75|31.88|31.72|15
1652944550000|2022-05-19 07:15:50|31.93|31.77|31.88|31.72|31.93|31.77|31.88|31.72|0
1652944560000|2022-05-19 07:16:00|31.91|31.75|31.88|31.72|31.91|31.75|31.88|31.72|1
1652944570000|2022-05-19 07:16:10|31.91|31.75|31.93|31.77|31.93|31.77|31.88|31.72|0
1652944580000|2022-05-19 07:16:20|31.91|31.75|31.88|31.72|31.93|31.77|31.88|31.72|1
1652944600000|2022-05-19 07:16:40|31.91|31.75|31.93|31.77|31.93|31.77|31.91|31.75|2
1652944610000|2022-05-19 07:16:50|||||||||2
1652944620000|2022-05-19 07:17:00|31.96|31.8|31.98|31.82|31.98|31.82|31.93|31.77|5
1652944630000|2022-05-19 07:17:10|31.96|31.8|31.98|31.82|31.98|31.82|31.96|31.8|0
1652944640000|2022-05-19 07:17:20|31.96|31.8|31.98|31.82|31.98|31.82|31.96|31.8|0
1652944650000|2022-05-19 07:17:30|32.01|31.85|32.03|31.87|32.03|31.87|31.98|31.82|10
1652944660000|2022-05-19 07:17:40|32.01|31.85|32.01|31.85|32.03|31.87|31.98|31.82|8
1652944670000|2022-05-19 07:17:50|31.98|31.82|31.98|31.82|32.01|31.85|31.98|31.82|1
1652944680000|2022-05-19 07:18:00|32.01|31.85|32.01|31.85|32.03|31.87|31.98|31.82|5
1652944690000|2022-05-19 07:18:10|32.03|31.87|32.03|31.87|32.03|31.87|31.98|31.82|5
1652944720000|2022-05-19 07:18:40|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|15
1652944730000|2022-05-19 07:18:50|31.98|31.82|32.01|31.85|32.01|31.85|31.98|31.82|1
1652944740000|2022-05-19 07:19:00|31.98|31.82|31.98|31.82|32.03|31.87|31.98|31.82|1
1652944750000|2022-05-19 07:19:10|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|2
1652944760000|2022-05-19 07:19:20|31.98|31.82|32.03|31.87|32.03|31.87|31.98|31.82|7
1652944770000|2022-05-19 07:19:30|31.98|31.82|32.01|31.85|32.03|31.87|31.98|31.82|14
1652944780000|2022-05-19 07:19:40|31.98|31.82|32.03|31.87|32.03|31.87|31.98|31.82|1
1652944790000|2022-05-19 07:19:50|32.01|31.85|31.98|31.82|32.03|31.87|31.98|31.82|2
1652944800000|2022-05-19 07:20:00|32.01|31.85|32.03|31.87|32.03|31.87|31.98|31.82|4
1652944810000|2022-05-19 07:20:10|32.01|31.85|32.03|31.87|32.03|31.87|32.01|31.85|0
1652944830000|2022-05-19 07:20:30|||||||||3
1652944840000|2022-05-19 07:20:40|||||||||1
1652944850000|2022-05-19 07:20:50|32.08|31.92|32.03|31.87|32.08|31.92|32.03|31.87|45
1652944860000|2022-05-19 07:21:00|32.05|31.89|32.03|31.87|32.05|31.89|32.03|31.87|0
1652944870000|2022-05-19 07:21:10|32.06|31.9|32.08|31.92|32.08|31.92|32.03|31.87|1
1652944880000|2022-05-19 07:21:20|32.05|31.89|32.05|31.89|32.08|31.92|32.03|31.87|6
1652944890000|2022-05-19 07:21:30|32.06|31.9|32.03|31.87|32.06|31.9|32.03|31.87|0
1652944900000|2022-05-19 07:21:40|32.06|31.9|32.08|31.92|32.08|31.92|32.06|31.9|0
1652944910000|2022-05-19 07:21:50|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|14
1652944920000|2022-05-19 07:22:00|32.1|31.94|32.1|31.94|32.13|31.97|32.1|31.94|9
1652944930000|2022-05-19 07:22:10|32.08|31.92|32.13|31.97|32.13|31.97|32.08|31.92|1
1652944950000|2022-05-19 07:22:30|||||||||5
1652944960000|2022-05-19 07:22:40|32.15|31.99|32.18|32.02|32.18|32.02|32.13|31.97|7
1652944970000|2022-05-19 07:22:50|32.15|31.99|32.15|31.99|32.18|32.02|32.13|31.97|1
1652944980000|2022-05-19 07:23:00|32.18|32.02|32.18|32.02|32.18|32.02|32.13|31.97|1
1652944990000|2022-05-19 07:23:10|32.15|31.99|32.13|31.97|32.18|32.02|32.13|31.97|10
1652945000000|2022-05-19 07:23:20|32.15|31.99|32.13|31.97|32.18|32.02|32.13|31.97|2
1652945010000|2022-05-19 07:23:30|32.15|31.99|32.15|31.99|32.18|32.02|32.15|31.99|0
1652945020000|2022-05-19 07:23:40|32.18|32.02|32.2|32.04|32.23|32.07|32.18|32.02|2
1652945030000|2022-05-19 07:23:50|32.23|32.07|32.18|32.02|32.23|32.07|32.18|32.02|1
1652945040000|2022-05-19 07:24:00|32.2|32.04|32.23|32.07|32.23|32.07|32.2|32.04|1
1652945050000|2022-05-19 07:24:10|32.18|32.02|32.18|32.02|32.2|32.04|32.18|32.02|3
1652945060000|2022-05-19 07:24:20|32.2|32.04|32.2|32.04|32.23|32.07|32.18|32.02|1
1652945070000|2022-05-19 07:24:30|32.23|32.07|32.2|32.04|32.23|32.07|32.18|32.02|3
1652945080000|2022-05-19 07:24:40|32.18|32.02|32.2|32.04|32.23|32.07|32.18|32.02|1
1652945090000|2022-05-19 07:24:50|32.18|32.02|32.2|32.04|32.2|32.04|32.18|32.02|0
1652945100000|2022-05-19 07:25:00|32.18|32.02|32.2|32.04|32.2|32.04|32.18|32.02|0
1652945110000|2022-05-19 07:25:10|32.23|32.07|32.23|32.07|32.23|32.07|32.18|32.02|2
1652945120000|2022-05-19 07:25:20|32.2|32.04|32.2|32.04|32.23|32.07|32.18|32.02|0
1652945130000|2022-05-19 07:25:30|32.23|32.07|32.18|32.02|32.23|32.07|32.18|32.02|0
1652945150000|2022-05-19 07:25:50|||||||||5
1652945160000|2022-05-19 07:26:00|32.2|32.04|32.2|32.04|32.2|32.04|32.18|32.02|3
1652945170000|2022-05-19 07:26:10|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|1
1652945180000|2022-05-19 07:26:20|32.2|32.04|32.2|32.04|32.2|32.04|32.2|32.04|0
1652945190000|2022-05-19 07:26:30|32.18|32.02|32.23|32.07|32.27|32.11|32.18|32.02|5
1652945200000|2022-05-19 07:26:40|32.25|32.09|32.23|32.07|32.25|32.09|32.23|32.07|2
1652945210000|2022-05-19 07:26:50|32.25|32.09|32.28|32.12|32.28|32.12|32.25|32.09|3
1652945220000|2022-05-19 07:27:00|32.25|32.09|32.23|32.07|32.25|32.09|32.23|32.07|1
1652945230000|2022-05-19 07:27:10|||||||||2
1652945240000|2022-05-19 07:27:20|||||||||5
1652945250000|2022-05-19 07:27:30|32.2|32.04|32.23|32.07|32.23|32.07|32.18|32.02|12
1652945260000|2022-05-19 07:27:40|32.2|32.04|32.23|32.07|32.23|32.07|32.18|32.02|3
1652945270000|2022-05-19 07:27:50|||||||||1
1652945280000|2022-05-19 07:28:00|32.28|32.12|32.25|32.09|32.28|32.12|32.25|32.09|15
1652945290000|2022-05-19 07:28:10|32.23|32.07|32.25|32.09|32.28|32.12|32.23|32.07|5
1652945300000|2022-05-19 07:28:20|32.28|32.12|32.28|32.12|32.28|32.12|32.28|32.12|0
1652945360000|2022-05-19 07:29:20|32.25|32.09|32.25|32.09|32.28|32.12|32.25|32.09|4
1652945370000|2022-05-19 07:29:30|32.28|32.12|32.28|32.12|32.28|32.12|32.25|32.09|1
1652945380000|2022-05-19 07:29:40|32.25|32.09|32.28|32.12|32.28|32.12|32.25|32.09|2
1652945400000|2022-05-19 07:30:00|32.32|32.16|32.33|32.17|32.33|32.17|32.32|32.16|45
1652945410000|2022-05-19 07:30:10|32.32|32.16|32.32|32.16|32.33|32.17|32.32|32.16|46
1652945420000|2022-05-19 07:30:20|32.33|32.17|32.33|32.17|32.33|32.17|32.33|32.17|2
1652945440000|2022-05-19 07:30:40|||||||||1
1652945450000|2022-05-19 07:30:50|32.37|32.21|32.37|32.21|32.37|32.21|32.35|32.19|8
1652945460000|2022-05-19 07:31:00|32.38|32.22|32.42|32.26|32.42|32.26|32.38|32.22|31
1652945470000|2022-05-19 07:31:10|32.4|32.24|32.42|32.26|32.42|32.26|32.38|32.22|40
1652945500000|2022-05-19 07:31:40|32.4|32.24|32.42|32.26|32.42|32.26|32.4|32.24|9
1652945520000|2022-05-19 07:32:00|32.43|32.27|32.43|32.27|32.43|32.27|32.43|32.27|30
1652945530000|2022-05-19 07:32:10|32.45|32.29|32.47|32.31|32.47|32.31|32.42|32.26|5
1652945540000|2022-05-19 07:32:20|32.45|32.29|32.47|32.31|32.47|32.31|32.45|32.29|6
1652945550000|2022-05-19 07:32:30|32.45|32.29|32.47|32.31|32.47|32.31|32.45|32.29|1
1652945560000|2022-05-19 07:32:40|32.43|32.27|32.43|32.27|32.43|32.27|32.43|32.27|4
1652945570000|2022-05-19 07:32:50|32.47|32.31|32.47|32.31|32.47|32.31|32.47|32.31|6
1652945580000|2022-05-19 07:33:00|32.49|32.33|32.49|32.33|32.49|32.33|32.47|32.31|3
1652945590000|2022-05-19 07:33:10|32.52|32.36|32.52|32.36|32.52|32.36|32.49|32.33|7
1652945600000|2022-05-19 07:33:20|32.5|32.34|32.47|32.31|32.52|32.36|32.47|32.31|6
1652945610000|2022-05-19 07:33:30|32.49|32.33|32.47|32.31|32.49|32.33|32.47|32.31|2
1652945620000|2022-05-19 07:33:40|||||||||1
1652945640000|2022-05-19 07:34:00|32.49|32.33|32.52|32.36|32.52|32.36|32.47|32.31|16
1652945650000|2022-05-19 07:34:10|32.49|32.33|32.47|32.31|32.52|32.36|32.47|32.31|4
1652945660000|2022-05-19 07:34:20|||||||||1
1652945670000|2022-05-19 07:34:30|||||||||11
1652945680000|2022-05-19 07:34:40|||||||||16
1652945690000|2022-05-19 07:34:50|||||||||10
1652945700000|2022-05-19 07:35:00|||||||||11
1652945710000|2022-05-19 07:35:10|32.49|32.33|32.49|32.33|32.52|32.36|32.47|32.31|6
1652945720000|2022-05-19 07:35:20|32.52|32.36|32.52|32.36|32.52|32.36|32.49|32.33|14
1652945740000|2022-05-19 07:35:40|32.57|32.41|32.57|32.41|32.57|32.41|32.57|32.41|59
1652945750000|2022-05-19 07:35:50|||||||||3
1652945760000|2022-05-19 07:36:00|||||||||1
1652945780000|2022-05-19 07:36:20|||||||||1
1652945800000|2022-05-19 07:36:40|||||||||4
1652945810000|2022-05-19 07:36:50|32.59|32.43|32.57|32.41|32.59|32.43|32.57|32.41|5
1652945820000|2022-05-19 07:37:00|32.59|32.43|32.62|32.46|32.62|32.46|32.57|32.41|6
1652945840000|2022-05-19 07:37:20|32.57|32.41|32.59|32.43|32.59|32.43|32.57|32.41|10
1652945850000|2022-05-19 07:37:30|32.57|32.41|32.57|32.41|32.59|32.43|32.57|32.41|0
1652945870000|2022-05-19 07:37:50|||||||||2
1652945880000|2022-05-19 07:38:00|||||||||1
1652945890000|2022-05-19 07:38:10|32.59|32.43|32.62|32.46|32.62|32.46|32.59|32.43|4
1652945900000|2022-05-19 07:38:20|||||||||1
1652945930000|2022-05-19 07:38:50|||||||||22
1652945940000|2022-05-19 07:39:00|||||||||3
1652945960000|2022-05-19 07:39:20|32.64|32.48|32.62|32.46|32.64|32.48|32.62|32.46|0
1652945970000|2022-05-19 07:39:30|32.64|32.48|32.62|32.46|32.64|32.48|32.62|32.46|1
1652945980000|2022-05-19 07:39:40|32.64|32.48|32.66|32.5|32.67|32.51|32.64|32.48|1
1652945990000|2022-05-19 07:39:50|32.67|32.51|32.66|32.5|32.67|32.51|32.66|32.5|0
1652946000000|2022-05-19 07:40:00|32.64|32.48|32.62|32.46|32.64|32.48|32.62|32.46|2
1652946040000|2022-05-19 07:40:40|32.66|32.5|32.64|32.48|32.67|32.51|32.62|32.46|8
1652946050000|2022-05-19 07:40:50|32.62|32.46|32.62|32.46|32.64|32.48|32.62|32.46|2
1652946060000|2022-05-19 07:41:00|32.57|32.41|32.57|32.41|32.57|32.41|32.57|32.41|11
1652946070000|2022-05-19 07:41:10|32.54|32.38|32.52|32.36|32.57|32.41|32.52|32.36|21
1652946080000|2022-05-19 07:41:20|32.54|32.38|32.54|32.38|32.57|32.41|32.52|32.36|3
1652946090000|2022-05-19 07:41:30|32.52|32.36|32.52|32.36|32.52|32.36|32.52|32.36|0
1652946100000|2022-05-19 07:41:40|32.49|32.33|32.52|32.36|32.52|32.36|32.47|32.31|22
1652946120000|2022-05-19 07:42:00|32.49|32.33|32.52|32.36|32.52|32.36|32.47|32.31|3
1652946130000|2022-05-19 07:42:10|||||||||3
1652946140000|2022-05-19 07:42:20|32.54|32.38|32.52|32.36|32.54|32.38|32.52|32.36|1
1652946150000|2022-05-19 07:42:30|||||||||1
1652946160000|2022-05-19 07:42:40|32.54|32.38|32.52|32.36|32.57|32.41|32.52|32.36|16
1652946180000|2022-05-19 07:43:00|32.54|32.38|32.52|32.36|32.54|32.38|32.52|32.36|6
1652946190000|2022-05-19 07:43:10|||||||||2
1652946200000|2022-05-19 07:43:20|32.49|32.33|32.52|32.36|32.52|32.36|32.47|32.31|41
1652946220000|2022-05-19 07:43:40|32.54|32.38|32.57|32.41|32.57|32.41|32.54|32.38|9
1652946230000|2022-05-19 07:43:50|32.54|32.38|32.57|32.41|32.57|32.41|32.54|32.38|2
1652946240000|2022-05-19 07:44:00|32.54|32.38|32.57|32.41|32.57|32.41|32.54|32.38|1
1652946250000|2022-05-19 07:44:10|32.52|32.36|32.47|32.31|32.54|32.38|32.47|32.31|22
1652946260000|2022-05-19 07:44:20|32.49|32.33|32.47|32.31|32.49|32.33|32.47|32.31|2
1652946270000|2022-05-19 07:44:30|32.42|32.26|32.42|32.26|32.42|32.26|32.42|32.26|23
1652946280000|2022-05-19 07:44:40|32.47|32.31|32.47|32.31|32.47|32.31|32.44|32.28|17
1652946290000|2022-05-19 07:44:50|||||||||1
1652946300000|2022-05-19 07:45:00|32.44|32.28|32.42|32.26|32.44|32.28|32.42|32.26|2
1652946310000|2022-05-19 07:45:10|32.4|32.24|32.42|32.26|32.42|32.26|32.4|32.24|4
1652946320000|2022-05-19 07:45:20|32.4|32.24|32.42|32.26|32.42|32.26|32.38|32.22|5
1652946330000|2022-05-19 07:45:30|32.4|32.24|32.42|32.26|32.42|32.26|32.4|32.24|6
1652946350000|2022-05-19 07:45:50|32.38|32.22|32.37|32.21|32.38|32.22|32.37|32.21|1
1652946360000|2022-05-19 07:46:00|32.4|32.24|32.37|32.21|32.42|32.26|32.37|32.21|3
1652946370000|2022-05-19 07:46:10|32.4|32.24|32.42|32.26|32.42|32.26|32.4|32.24|6
1652946400000|2022-05-19 07:46:40|32.38|32.22|32.37|32.21|32.4|32.24|32.35|32.19|10
1652946410000|2022-05-19 07:46:50|32.35|32.19|32.33|32.17|32.37|32.21|32.33|32.17|3
1652946420000|2022-05-19 07:47:00|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|16
1652946430000|2022-05-19 07:47:10|32.33|32.17|32.33|32.17|32.33|32.17|32.33|32.17|0
1652946440000|2022-05-19 07:47:20|32.32|32.16|32.33|32.17|32.33|32.17|32.32|32.16|1
1652946450000|2022-05-19 07:47:30|32.3|32.14|32.33|32.17|32.33|32.17|32.28|32.12|48
1652946460000|2022-05-19 07:47:40|||||||||4
1652946470000|2022-05-19 07:47:50|32.3|32.14|32.3|32.14|32.3|32.14|32.3|32.14|2
1652946480000|2022-05-19 07:48:00|32.28|32.12|32.28|32.12|32.33|32.17|32.28|32.12|23
1652946490000|2022-05-19 07:48:10|32.3|32.14|32.33|32.17|32.33|32.17|32.3|32.14|2
1652946510000|2022-05-19 07:48:30|32.35|32.19|32.33|32.17|32.35|32.19|32.33|32.17|0
1652946520000|2022-05-19 07:48:40|32.35|32.19|32.35|32.19|32.35|32.19|32.33|32.17|0
1652946530000|2022-05-19 07:48:50|32.37|32.21|32.38|32.22|32.38|32.22|32.37|32.21|0
1652946540000|2022-05-19 07:49:00|32.37|32.21|32.33|32.17|32.37|32.21|32.33|32.17|17
1652946550000|2022-05-19 07:49:10|32.35|32.19|32.33|32.17|32.35|32.19|32.33|32.17|8
1652946560000|2022-05-19 07:49:20|32.35|32.19|32.35|32.19|32.37|32.21|32.33|32.17|3
1652946570000|2022-05-19 07:49:30|32.33|32.17|32.33|32.17|32.37|32.21|32.33|32.17|0
1652946580000|2022-05-19 07:49:40|32.35|32.19|32.35|32.19|32.37|32.21|32.33|32.17|1
1652946590000|2022-05-19 07:49:50|32.33|32.17|32.33|32.17|32.33|32.17|32.33|32.17|0
1652946610000|2022-05-19 07:50:10|||||||||9
1652946640000|2022-05-19 07:50:40|32.37|32.21|32.38|32.22|32.38|32.22|32.35|32.19|4
1652946650000|2022-05-19 07:50:50|32.4|32.24|32.37|32.21|32.4|32.24|32.37|32.21|3
1652946660000|2022-05-19 07:51:00|32.38|32.22|32.38|32.22|32.42|32.26|32.38|32.22|0
1652946670000|2022-05-19 07:51:10|32.4|32.24|32.37|32.21|32.42|32.26|32.37|32.21|0
1652946680000|2022-05-19 07:51:20|32.33|32.17|32.35|32.19|32.35|32.19|32.33|32.17|2
1652946690000|2022-05-19 07:51:30|32.37|32.21|32.35|32.19|32.37|32.21|32.33|32.17|0
1652946700000|2022-05-19 07:51:40|32.37|32.21|32.33|32.17|32.37|32.21|32.33|32.17|2
1652946710000|2022-05-19 07:51:50|32.35|32.19|32.33|32.17|32.35|32.19|32.33|32.17|1
1652946720000|2022-05-19 07:52:00|32.32|32.16|32.33|32.17|32.33|32.17|32.32|32.16|1
1652946740000|2022-05-19 07:52:20|32.35|32.19|32.35|32.19|32.37|32.21|32.33|32.17|0
1652946750000|2022-05-19 07:52:30|32.33|32.17|32.33|32.17|32.35|32.19|32.33|32.17|0
1652946760000|2022-05-19 07:52:40|32.35|32.19|32.37|32.21|32.37|32.21|32.33|32.17|0
1652946780000|2022-05-19 07:53:00|32.38|32.22|32.38|32.22|32.4|32.24|32.37|32.21|2
1652946790000|2022-05-19 07:53:10|32.4|32.24|32.42|32.26|32.42|32.26|32.37|32.21|1
1652946800000|2022-05-19 07:53:20|32.4|32.24|32.37|32.21|32.4|32.24|32.37|32.21|0
1652946820000|2022-05-19 07:53:40|32.33|32.17|32.33|32.17|32.33|32.17|32.33|32.17|8
1652946830000|2022-05-19 07:53:50|32.37|32.21|32.33|32.17|32.37|32.21|32.33|32.17|3
1652946840000|2022-05-19 07:54:00|32.35|32.19|32.37|32.21|32.37|32.21|32.35|32.19|0
1652946870000|2022-05-19 07:54:30|32.38|32.22|32.38|32.22|32.4|32.24|32.37|32.21|5
1652946880000|2022-05-19 07:54:40|32.37|32.21|32.37|32.21|32.37|32.21|32.37|32.21|0
1652946890000|2022-05-19 07:54:50|32.35|32.19|32.33|32.17|32.35|32.19|32.33|32.17|7
1652946900000|2022-05-19 07:55:00|32.35|32.19|32.33|32.17|32.37|32.21|32.33|32.17|3
1652946910000|2022-05-19 07:55:10|32.32|32.16|32.3|32.14|32.33|32.17|32.3|32.14|7
1652946920000|2022-05-19 07:55:20|32.32|32.16|32.32|32.16|32.32|32.16|32.28|32.12|0
1652946930000|2022-05-19 07:55:30|32.33|32.17|32.33|32.17|32.33|32.17|32.33|32.17|0
1652946940000|2022-05-19 07:55:40|32.32|32.16|32.33|32.17|32.33|32.17|32.32|32.16|0
1652946950000|2022-05-19 07:55:50|32.37|32.21|32.33|32.17|32.37|32.21|32.33|32.17|4
1652946960000|2022-05-19 07:56:00|32.35|32.19|32.32|32.16|32.37|32.21|32.32|32.16|1
1652946970000|2022-05-19 07:56:10|||||||||1
1652946980000|2022-05-19 07:56:20|32.3|32.14|32.32|32.16|32.32|32.16|32.3|32.14|10
1652946990000|2022-05-19 07:56:30|32.33|32.17|32.32|32.16|32.33|32.17|32.32|32.16|0
1652947000000|2022-05-19 07:56:40|32.28|32.12|32.28|32.12|32.28|32.12|32.28|32.12|4
1652947010000|2022-05-19 07:56:50|32.25|32.09|32.25|32.09|32.28|32.12|32.23|32.07|9
1652947020000|2022-05-19 07:57:00|32.23|32.07|32.28|32.12|32.28|32.12|32.23|32.07|7
1652947030000|2022-05-19 07:57:10|32.25|32.09|32.28|32.12|32.28|32.12|32.23|32.07|3
1652947040000|2022-05-19 07:57:20|32.25|32.09|32.28|32.12|32.28|32.12|32.23|32.07|11
1652947050000|2022-05-19 07:57:30|32.25|32.09|32.23|32.07|32.28|32.12|32.23|32.07|0
1652947060000|2022-05-19 07:57:40|32.25|32.09|32.25|32.09|32.28|32.12|32.23|32.07|6
1652947070000|2022-05-19 07:57:50|32.23|32.07|32.18|32.02|32.23|32.07|32.18|32.02|10
1652947120000|2022-05-19 07:58:40|32.15|31.99|32.15|31.99|32.15|31.99|32.13|31.97|6
1652947130000|2022-05-19 07:58:50|32.13|31.97|32.13|31.97|32.18|32.02|32.13|31.97|11
1652947150000|2022-05-19 07:59:10|||||||||1
1652947180000|2022-05-19 07:59:40|||||||||1
1652947210000|2022-05-19 08:00:10|32.18|32.02|32.18|32.02|32.18|32.02|32.15|31.99|40
1652947220000|2022-05-19 08:00:20|32.2|32.04|32.2|32.04|32.23|32.07|32.18|32.02|4
1652947230000|2022-05-19 08:00:30|32.18|32.02|32.23|32.07|32.23|32.07|32.18|32.02|0
1652947240000|2022-05-19 08:00:40|32.18|32.02|32.18|32.02|32.2|32.04|32.18|32.02|4
1652947250000|2022-05-19 08:00:50|32.2|32.04|32.23|32.07|32.23|32.07|32.2|32.04|0
1652947260000|2022-05-19 08:01:00|32.25|32.09|32.23|32.07|32.25|32.09|32.23|32.07|1
1652947270000|2022-05-19 08:01:10|32.25|32.09|32.23|32.07|32.25|32.09|32.23|32.07|0
1652947280000|2022-05-19 08:01:20|32.25|32.09|32.23|32.07|32.25|32.09|32.23|32.07|2
1652947290000|2022-05-19 08:01:30|32.25|32.09|32.25|32.09|32.25|32.09|32.25|32.09|0
1652947300000|2022-05-19 08:01:40|32.23|32.07|32.25|32.09|32.27|32.11|32.23|32.07|2
1652947310000|2022-05-19 08:01:50|32.27|32.11|32.28|32.12|32.28|32.12|32.27|32.11|0
1652947340000|2022-05-19 08:02:20|32.3|32.14|32.32|32.16|32.32|32.16|32.3|32.14|2
1652947360000|2022-05-19 08:02:40|32.3|32.14|32.3|32.14|32.3|32.14|32.28|32.12|1
1652947370000|2022-05-19 08:02:50|32.32|32.16|32.28|32.12|32.32|32.16|32.28|32.12|0
1652947380000|2022-05-19 08:03:00|32.3|32.14|32.32|32.16|32.32|32.16|32.3|32.14|0
1652947410000|2022-05-19 08:03:30|32.33|32.17|32.37|32.21|32.37|32.21|32.32|32.16|11
1652947420000|2022-05-19 08:03:40|32.35|32.19|32.33|32.17|32.37|32.21|32.33|32.17|3
1652947430000|2022-05-19 08:03:50|32.32|32.16|32.35|32.19|32.35|32.19|32.32|32.16|0
1652947440000|2022-05-19 08:04:00|32.33|32.17|32.32|32.16|32.35|32.19|32.32|32.16|0
1652947460000|2022-05-19 08:04:20|32.35|32.19|32.32|32.16|32.35|32.19|32.32|32.16|1
1652947470000|2022-05-19 08:04:30|32.37|32.21|32.35|32.19|32.37|32.21|32.35|32.19|1
1652947480000|2022-05-19 08:04:40|32.32|32.16|32.37|32.21|32.37|32.21|32.32|32.16|0
1652947490000|2022-05-19 08:04:50|32.35|32.19|32.35|32.19|32.37|32.21|32.32|32.16|0
1652947500000|2022-05-19 08:05:00|32.37|32.21|32.37|32.21|32.37|32.21|32.37|32.21|0
1652947510000|2022-05-19 08:05:10|32.35|32.19|32.35|32.19|32.35|32.19|32.33|32.17|2
1652947520000|2022-05-19 08:05:20|32.37|32.21|32.37|32.21|32.37|32.21|32.35|32.19|1
1652947540000|2022-05-19 08:05:40|32.39|32.23|32.37|32.21|32.39|32.23|32.37|32.21|0
1652947550000|2022-05-19 08:05:50|||||||||1
1652947560000|2022-05-19 08:06:00|32.39|32.23|32.42|32.26|32.42|32.26|32.37|32.21|1
1652947570000|2022-05-19 08:06:10|32.4|32.24|32.42|32.26|32.42|32.26|32.39|32.23|1
1652947590000|2022-05-19 08:06:30|||||||||1
1652947600000|2022-05-19 08:06:40|||||||||3
1652947610000|2022-05-19 08:06:50|||||||||2
1652947630000|2022-05-19 08:07:10|32.4|32.24|32.42|32.26|32.42|32.26|32.4|32.24|2
1652947640000|2022-05-19 08:07:20|32.37|32.21|32.37|32.21|32.37|32.21|32.37|32.21|4
1652947650000|2022-05-19 08:07:30|||||||||15
1652947660000|2022-05-19 08:07:40|32.42|32.26|32.37|32.21|32.42|32.26|32.37|32.21|22
1652947670000|2022-05-19 08:07:50|32.39|32.23|32.42|32.26|32.42|32.26|32.37|32.21|0
1652947680000|2022-05-19 08:08:00|32.4|32.24|32.4|32.24|32.42|32.26|32.4|32.24|1
1652947690000|2022-05-19 08:08:10|32.37|32.21|32.37|32.21|32.4|32.24|32.37|32.21|0
1652947700000|2022-05-19 08:08:20|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|5
1652947710000|2022-05-19 08:08:30|32.37|32.21|32.33|32.17|32.37|32.21|32.33|32.17|0
1652947720000|2022-05-19 08:08:40|32.35|32.19|32.35|32.19|32.37|32.21|32.33|32.17|3
1652947730000|2022-05-19 08:08:50|32.33|32.17|32.33|32.17|32.33|32.17|32.32|32.16|1
1652947740000|2022-05-19 08:09:00|32.32|32.16|32.33|32.17|32.33|32.17|32.32|32.16|0
1652947750000|2022-05-19 08:09:10|32.32|32.16|32.28|32.12|32.32|32.16|32.28|32.12|0
1652947760000|2022-05-19 08:09:20|32.32|32.16|32.32|32.16|32.32|32.16|32.3|32.14|1
1652947770000|2022-05-19 08:09:30|32.3|32.14|32.28|32.12|32.3|32.14|32.28|32.12|1
1652947810000|2022-05-19 08:10:10|32.27|32.11|32.28|32.12|32.28|32.12|32.27|32.11|1
1652947820000|2022-05-19 08:10:20|||||||||1
1652947830000|2022-05-19 08:10:30|32.32|32.16|32.32|32.16|32.32|32.16|32.28|32.12|20
1652947840000|2022-05-19 08:10:40|32.3|32.14|32.28|32.12|32.3|32.14|32.28|32.12|1
1652947850000|2022-05-19 08:10:50|32.3|32.14|32.32|32.16|32.32|32.16|32.3|32.14|0
1652947860000|2022-05-19 08:11:00|32.3|32.14|32.33|32.17|32.33|32.17|32.28|32.12|1
1652947880000|2022-05-19 08:11:20|||||||||1
1652947890000|2022-05-19 08:11:30|32.32|32.16|32.32|32.16|32.32|32.16|32.32|32.16|0
1652947900000|2022-05-19 08:11:40|||||||||2
1652947910000|2022-05-19 08:11:50|32.3|32.14|32.28|32.12|32.3|32.14|32.28|32.12|3
1652947920000|2022-05-19 08:12:00|32.3|32.14|32.28|32.12|32.3|32.14|32.28|32.12|8
1652947930000|2022-05-19 08:12:10|32.25|32.09|32.25|32.09|32.27|32.11|32.23|32.07|20
1652947940000|2022-05-19 08:12:20|32.23|32.07|32.25|32.09|32.28|32.12|32.23|32.07|1
1652947950000|2022-05-19 08:12:30|32.28|32.12|32.23|32.07|32.28|32.12|32.23|32.07|11
1652947970000|2022-05-19 08:12:50|32.28|32.12|32.28|32.12|32.28|32.12|32.28|32.12|15
1652947980000|2022-05-19 08:13:00|32.3|32.14|32.33|32.17|32.33|32.17|32.28|32.12|8
1652947990000|2022-05-19 08:13:10|||||||||2
1652948030000|2022-05-19 08:13:50|32.32|32.16|32.33|32.17|32.33|32.17|32.32|32.16|0
1652948040000|2022-05-19 08:14:00|32.3|32.14|32.3|32.14|32.3|32.14|32.28|32.12|1
1652948050000|2022-05-19 08:14:10|32.28|32.12|32.28|32.12|32.32|32.16|32.28|32.12|6
1652948070000|2022-05-19 08:14:30|32.23|32.07|32.25|32.09|32.28|32.12|32.23|32.07|19
1652948080000|2022-05-19 08:14:40|32.28|32.12|32.23|32.07|32.28|32.12|32.23|32.07|3
1652948090000|2022-05-19 08:14:50|32.25|32.09|32.23|32.07|32.25|32.09|32.23|32.07|2
1652948100000|2022-05-19 08:15:00|32.25|32.09|32.28|32.12|32.28|32.12|32.23|32.07|1
1652948110000|2022-05-19 08:15:10|32.25|32.09|32.23|32.07|32.25|32.09|32.23|32.07|1
1652948120000|2022-05-19 08:15:20|32.25|32.09|32.25|32.09|32.28|32.12|32.23|32.07|5
1652948130000|2022-05-19 08:15:30|32.28|32.12|32.28|32.12|32.28|32.12|32.28|32.12|0
1652948140000|2022-05-19 08:15:40|32.3|32.14|32.28|32.12|32.33|32.17|32.28|32.12|6
1652948150000|2022-05-19 08:15:50|32.32|32.16|32.33|32.17|32.33|32.17|32.28|32.12|4
1652948170000|2022-05-19 08:16:10|32.3|32.14|32.28|32.12|32.3|32.14|32.28|32.12|1
1652948180000|2022-05-19 08:16:20|32.3|32.14|32.33|32.17|32.33|32.17|32.28|32.12|1
1652948190000|2022-05-19 08:16:30|32.3|32.14|32.28|32.12|32.32|32.16|32.28|32.12|1
1652948200000|2022-05-19 08:16:40|32.3|32.14|32.33|32.17|32.33|32.17|32.3|32.14|0
1652948210000|2022-05-19 08:16:50|32.35|32.19|32.33|32.17|32.35|32.19|32.33|32.17|0
1652948220000|2022-05-19 08:17:00|||||||||1
1652948240000|2022-05-19 08:17:20|32.35|32.19|32.37|32.21|32.38|32.22|32.33|32.17|3
1652948250000|2022-05-19 08:17:30|32.38|32.22|32.38|32.22|32.38|32.22|32.37|32.21|0
1652948270000|2022-05-19 08:17:50|32.37|32.21|32.35|32.19|32.37|32.21|32.33|32.17|16
1652948280000|2022-05-19 08:18:00|32.33|32.17|32.33|32.17|32.33|32.17|32.33|32.17|0
1652948290000|2022-05-19 08:18:10|32.3|32.14|32.33|32.17|32.33|32.17|32.3|32.14|0
1652948300000|2022-05-19 08:18:20|32.32|32.16|32.33|32.17|32.33|32.17|32.3|32.14|5
1652948310000|2022-05-19 08:18:30|32.3|32.14|32.33|32.17|32.33|32.17|32.3|32.14|1
1652948330000|2022-05-19 08:18:50|32.35|32.19|32.33|32.17|32.35|32.19|32.33|32.17|4
1652948340000|2022-05-19 08:19:00|32.35|32.19|32.33|32.17|32.35|32.19|32.33|32.17|0
1652948350000|2022-05-19 08:19:10|32.35|32.19|32.35|32.19|32.35|32.19|32.33|32.17|0
1652948360000|2022-05-19 08:19:20|32.37|32.21|32.38|32.22|32.38|32.22|32.37|32.21|5
1652948370000|2022-05-19 08:19:30|32.37|32.21|32.37|32.21|32.38|32.22|32.37|32.21|0
1652948380000|2022-05-19 08:19:40|32.38|32.22|32.37|32.21|32.38|32.22|32.37|32.21|1
1652948390000|2022-05-19 08:19:50|32.38|32.22|32.37|32.21|32.38|32.22|32.37|32.21|0
1652948400000|2022-05-19 08:20:00|32.33|32.17|32.37|32.21|32.37|32.21|32.33|32.17|2
1652948410000|2022-05-19 08:20:10|32.38|32.22|32.38|32.22|32.38|32.22|32.38|32.22|0
1652948440000|2022-05-19 08:20:40|32.37|32.21|32.37|32.21|32.37|32.21|32.37|32.21|0
1652948450000|2022-05-19 08:20:50|32.38|32.22|32.37|32.21|32.38|32.22|32.37|32.21|0
1652948470000|2022-05-19 08:21:10|||||||||1
1652948480000|2022-05-19 08:21:20|32.38|32.22|32.37|32.21|32.38|32.22|32.37|32.21|0
1652948490000|2022-05-19 08:21:30|32.38|32.22|32.38|32.22|32.38|32.22|32.37|32.21|0
1652948510000|2022-05-19 08:21:50|32.37|32.21|32.37|32.21|32.38|32.22|32.37|32.21|0
1652948520000|2022-05-19 08:22:00|32.38|32.22|32.37|32.21|32.38|32.22|32.37|32.21|0
1652948530000|2022-05-19 08:22:10|32.38|32.22|32.37|32.21|32.38|32.22|32.37|32.21|0
1652948540000|2022-05-19 08:22:20|32.38|32.22|32.37|32.21|32.38|32.22|32.37|32.21|0
1652948550000|2022-05-19 08:22:30|32.33|32.17|32.33|32.17|32.35|32.19|32.33|32.17|3
1652948560000|2022-05-19 08:22:40|32.37|32.21|32.33|32.17|32.37|32.21|32.33|32.17|4
1652948570000|2022-05-19 08:22:50|32.35|32.19|32.33|32.17|32.35|32.19|32.33|32.17|14
1652948580000|2022-05-19 08:23:00|||||||||1
1652948590000|2022-05-19 08:23:10|||||||||24
1652948640000|2022-05-19 08:24:00|32.35|32.19|32.33|32.17|32.35|32.19|32.33|32.17|21
1652948670000|2022-05-19 08:24:30|32.35|32.19|32.35|32.19|32.37|32.21|32.33|32.17|2
1652948680000|2022-05-19 08:24:40|32.37|32.21|32.33|32.17|32.37|32.21|32.33|32.17|1
1652948690000|2022-05-19 08:24:50|32.35|32.19|32.33|32.17|32.35|32.19|32.33|32.17|0
1652948700000|2022-05-19 08:25:00|32.3|32.14|32.3|32.14|32.33|32.17|32.3|32.14|5
1652948710000|2022-05-19 08:25:10|32.28|32.12|32.28|32.12|32.33|32.17|32.28|32.12|6
1652948720000|2022-05-19 08:25:20|32.3|32.14|32.28|32.12|32.3|32.14|32.28|32.12|0
1652948730000|2022-05-19 08:25:30|||||||||6
1652948760000|2022-05-19 08:26:00|32.3|32.14|32.3|32.14|32.33|32.17|32.3|32.14|8
1652948770000|2022-05-19 08:26:10|32.28|32.12|32.28|32.12|32.3|32.14|32.28|32.12|1
1652948780000|2022-05-19 08:26:20|32.33|32.17|32.33|32.17|32.33|32.17|32.28|32.12|5
1652948800000|2022-05-19 08:26:40|32.37|32.21|32.37|32.21|32.37|32.21|32.37|32.21|3
1652948810000|2022-05-19 08:26:50|32.38|32.22|32.38|32.22|32.38|32.22|32.38|32.22|13
1652948820000|2022-05-19 08:27:00|32.42|32.26|32.38|32.22|32.42|32.26|32.38|32.22|51
1652948830000|2022-05-19 08:27:10|32.4|32.24|32.38|32.22|32.4|32.24|32.38|32.22|2
1652948840000|2022-05-19 08:27:20|32.4|32.24|32.38|32.22|32.4|32.24|32.38|32.22|3
1652948860000|2022-05-19 08:27:40|32.4|32.24|32.4|32.24|32.4|32.24|32.38|32.22|1
1652948870000|2022-05-19 08:27:50|32.38|32.22|32.42|32.26|32.42|32.26|32.38|32.22|3
1652948880000|2022-05-19 08:28:00|32.4|32.24|32.42|32.26|32.42|32.26|32.4|32.24|0
1652948900000|2022-05-19 08:28:20|||||||||2
1652948920000|2022-05-19 08:28:40|32.43|32.27|32.43|32.27|32.43|32.27|32.43|32.27|0
1652948940000|2022-05-19 08:29:00|32.47|32.31|32.47|32.31|32.47|32.31|32.43|32.27|18
1652948970000|2022-05-19 08:29:30|32.45|32.29|32.47|32.31|32.47|32.31|32.43|32.27|7
1652948980000|2022-05-19 08:29:40|||||||||1
1652948990000|2022-05-19 08:29:50|32.43|32.27|32.43|32.27|32.43|32.27|32.43|32.27|4
1652949000000|2022-05-19 08:30:00|32.38|32.22|32.42|32.26|32.42|32.26|32.38|32.22|23
1652949010000|2022-05-19 08:30:10|32.38|32.22|32.38|32.22|32.38|32.22|32.38|32.22|12
1652949020000|2022-05-19 08:30:20|||||||||1
1652949040000|2022-05-19 08:30:40|32.4|32.24|32.43|32.27|32.43|32.27|32.38|32.22|18
1652949050000|2022-05-19 08:30:50|||||||||1
1652949060000|2022-05-19 08:31:00|||||||||4
1652949070000|2022-05-19 08:31:10|32.38|32.22|32.38|32.22|32.38|32.22|32.38|32.22|12
1652949090000|2022-05-19 08:31:30|||||||||1
1652949110000|2022-05-19 08:31:50|32.43|32.27|32.4|32.24|32.43|32.27|32.4|32.24|19
1652949120000|2022-05-19 08:32:00|32.43|32.27|32.43|32.27|32.43|32.27|32.43|32.27|0
1652949130000|2022-05-19 08:32:10|||||||||2
1652949140000|2022-05-19 08:32:20|32.38|32.22|32.4|32.24|32.43|32.27|32.38|32.22|16
1652949150000|2022-05-19 08:32:30|32.38|32.22|32.38|32.22|32.4|32.24|32.38|32.22|0
1652949160000|2022-05-19 08:32:40|32.4|32.24|32.4|32.24|32.4|32.24|32.4|32.24|10
1652949170000|2022-05-19 08:32:50|32.43|32.27|32.38|32.22|32.43|32.27|32.38|32.22|8
1652949180000|2022-05-19 08:33:00|32.43|32.27|32.4|32.24|32.43|32.27|32.4|32.24|11
1652949190000|2022-05-19 08:33:10|32.43|32.27|32.38|32.22|32.43|32.27|32.38|32.22|0
1652949220000|2022-05-19 08:33:40|32.43|32.27|32.43|32.27|32.43|32.27|32.4|32.24|5
1652949230000|2022-05-19 08:33:50|||||||||1
1652949240000|2022-05-19 08:34:00|||||||||1
1652949250000|2022-05-19 08:34:10|32.48|32.32|32.48|32.32|32.48|32.32|32.48|32.32|23
1652949260000|2022-05-19 08:34:20|32.52|32.36|32.53|32.37|32.53|32.37|32.48|32.32|30
1652949270000|2022-05-19 08:34:30|||||||||2
1652949280000|2022-05-19 08:34:40|32.52|32.36|32.48|32.32|32.52|32.36|32.48|32.32|11
1652949290000|2022-05-19 08:34:50|32.53|32.37|32.48|32.32|32.53|32.37|32.48|32.32|7
1652949300000|2022-05-19 08:35:00|32.5|32.34|32.48|32.32|32.5|32.34|32.48|32.32|9
1652949310000|2022-05-19 08:35:10|32.43|32.27|32.48|32.32|32.48|32.32|32.43|32.27|12
1652949320000|2022-05-19 08:35:20|32.45|32.29|32.43|32.27|32.45|32.29|32.43|32.27|0
1652949330000|2022-05-19 08:35:30|32.48|32.32|32.48|32.32|32.48|32.32|32.48|32.32|2
1652949340000|2022-05-19 08:35:40|||||||||7
1652949350000|2022-05-19 08:35:50|32.43|32.27|32.48|32.32|32.48|32.32|32.43|32.27|13
1652949360000|2022-05-19 08:36:00|32.45|32.29|32.43|32.27|32.45|32.29|32.43|32.27|5
1652949390000|2022-05-19 08:36:30|||||||||2
1652949410000|2022-05-19 08:36:50|32.48|32.32|32.48|32.32|32.48|32.32|32.48|32.32|8
1652949420000|2022-05-19 08:37:00|||||||||3
1652949470000|2022-05-19 08:37:50|32.5|32.34|32.48|32.32|32.5|32.34|32.48|32.32|8
1652949480000|2022-05-19 08:38:00|32.5|32.34|32.48|32.32|32.5|32.34|32.48|32.32|0
1652949500000|2022-05-19 08:38:20|32.5|32.34|32.5|32.34|32.5|32.34|32.48|32.32|24
1652949510000|2022-05-19 08:38:30|32.52|32.36|32.48|32.32|32.52|32.36|32.48|32.32|4
1652949550000|2022-05-19 08:39:10|32.53|32.37|32.48|32.32|32.53|32.37|32.48|32.32|10
1652949590000|2022-05-19 08:39:50|32.43|32.27|32.43|32.27|32.43|32.27|32.43|32.27|134
1652949610000|2022-05-19 08:40:10|32.48|32.32|32.48|32.32|32.48|32.32|32.48|32.32|11
1652949640000|2022-05-19 08:40:40|||||||||1
1652949730000|2022-05-19 08:42:10|||||||||12
1652949740000|2022-05-19 08:42:20|||||||||6
1652949750000|2022-05-19 08:42:30|32.45|32.29|32.48|32.32|32.48|32.32|32.43|32.27|15
1652949780000|2022-05-19 08:43:00|32.53|32.37|32.5|32.34|32.53|32.37|32.5|32.34|19
1652949790000|2022-05-19 08:43:10|32.48|32.32|32.53|32.37|32.53|32.37|32.48|32.32|23
1652949800000|2022-05-19 08:43:20|||||||||17
1652949810000|2022-05-19 08:43:30|||||||||5
1652949820000|2022-05-19 08:43:40|||||||||3
1652949830000|2022-05-19 08:43:50|32.55|32.39|32.53|32.37|32.55|32.39|32.53|32.37|6
1652949840000|2022-05-19 08:44:00|32.5|32.34|32.53|32.37|32.53|32.37|32.48|32.32|10
1652949850000|2022-05-19 08:44:10|32.48|32.32|32.48|32.32|32.48|32.32|32.48|32.32|2
1652949860000|2022-05-19 08:44:20|32.5|32.34|32.48|32.32|32.53|32.37|32.48|32.32|13
1652949870000|2022-05-19 08:44:30|32.53|32.37|32.5|32.34|32.53|32.37|32.48|32.32|12
1652949880000|2022-05-19 08:44:40|32.48|32.32|32.53|32.37|32.53|32.37|32.48|32.32|1
1652949890000|2022-05-19 08:44:50|||||||||1
1652949900000|2022-05-19 08:45:00|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|0
1652949910000|2022-05-19 08:45:10|32.48|32.32|32.48|32.32|32.5|32.34|32.48|32.32|0
1652949920000|2022-05-19 08:45:20|32.5|32.34|32.48|32.32|32.53|32.37|32.48|32.32|2
1652949930000|2022-05-19 08:45:30|32.5|32.34|32.5|32.34|32.5|32.34|32.48|32.32|0
1652949940000|2022-05-19 08:45:40|32.48|32.32|32.48|32.32|32.48|32.32|32.48|32.32|0
1652949970000|2022-05-19 08:46:10|||||||||11
1652950000000|2022-05-19 08:46:40|32.43|32.27|32.43|32.27|32.43|32.27|32.43|32.27|11
1652950030000|2022-05-19 08:47:10|32.45|32.29|32.45|32.29|32.45|32.29|32.43|32.27|1
1652950040000|2022-05-19 08:47:20|32.43|32.27|32.43|32.27|32.45|32.29|32.43|32.27|1
1652950050000|2022-05-19 08:47:30|32.45|32.29|32.43|32.27|32.45|32.29|32.43|32.27|0
1652950060000|2022-05-19 08:47:40|32.45|32.29|32.43|32.27|32.45|32.29|32.43|32.27|0
1652950070000|2022-05-19 08:47:50|||||||||1
1652950080000|2022-05-19 08:48:00|32.45|32.29|32.43|32.27|32.45|32.29|32.43|32.27|1
1652950090000|2022-05-19 08:48:10|||||||||2
1652950100000|2022-05-19 08:48:20|||||||||3
1652950110000|2022-05-19 08:48:30|||||||||4
1652950120000|2022-05-19 08:48:40|32.45|32.29|32.43|32.27|32.45|32.29|32.43|32.27|1
1652950130000|2022-05-19 08:48:50|32.45|32.29|32.48|32.32|32.48|32.32|32.45|32.29|2
1652950140000|2022-05-19 08:49:00|||||||||3
1652950160000|2022-05-19 08:49:20|32.5|32.34|32.53|32.37|32.53|32.37|32.5|32.34|2
1652950170000|2022-05-19 08:49:30|32.5|32.34|32.5|32.34|32.5|32.34|32.48|32.32|1
1652950180000|2022-05-19 08:49:40|32.53|32.37|32.48|32.32|32.53|32.37|32.48|32.32|0
1652950190000|2022-05-19 08:49:50|32.5|32.34|32.53|32.37|32.53|32.37|32.48|32.32|0
1652950200000|2022-05-19 08:50:00|32.5|32.34|32.48|32.32|32.5|32.34|32.48|32.32|0
1652950230000|2022-05-19 08:50:30|32.45|32.29|32.43|32.27|32.45|32.29|32.43|32.27|7
1652950240000|2022-05-19 08:50:40|32.45|32.29|32.48|32.32|32.48|32.32|32.45|32.29|1
1652950250000|2022-05-19 08:50:50|32.45|32.29|32.43|32.27|32.45|32.29|32.43|32.27|5
1652950260000|2022-05-19 08:51:00|32.45|32.29|32.48|32.32|32.48|32.32|32.43|32.27|3
1652950270000|2022-05-19 08:51:10|32.45|32.29|32.48|32.32|32.48|32.32|32.45|32.29|8
1652950290000|2022-05-19 08:51:30|32.45|32.29|32.48|32.32|32.48|32.32|32.45|32.29|0
1652950300000|2022-05-19 08:51:40|32.45|32.29|32.45|32.29|32.45|32.29|32.45|32.29|0
1652950310000|2022-05-19 08:51:50|32.43|32.27|32.48|32.32|32.48|32.32|32.43|32.27|1
1652950340000|2022-05-19 08:52:20|32.43|32.27|32.43|32.27|32.43|32.27|32.43|32.27|2
1652950370000|2022-05-19 08:52:50|32.48|32.32|32.48|32.32|32.48|32.32|32.45|32.29|27
1652950410000|2022-05-19 08:53:30|||||||||1
1652950420000|2022-05-19 08:53:40|32.43|32.27|32.48|32.32|32.48|32.32|32.43|32.27|10
1652950430000|2022-05-19 08:53:50|32.45|32.29|32.45|32.29|32.48|32.32|32.43|32.27|2
1652950440000|2022-05-19 08:54:00|32.43|32.27|32.43|32.27|32.43|32.27|32.43|32.27|1
1652950450000|2022-05-19 08:54:10|32.38|32.22|32.38|32.22|32.38|32.22|32.38|32.22|3
1652950460000|2022-05-19 08:54:20|32.43|32.27|32.43|32.27|32.43|32.27|32.43|32.27|11
1652950470000|2022-05-19 08:54:30|||||||||10
1652950480000|2022-05-19 08:54:40|32.38|32.22|32.38|32.22|32.43|32.27|32.38|32.22|11
1652950490000|2022-05-19 08:54:50|32.4|32.24|32.43|32.27|32.43|32.27|32.38|32.22|10
1652950500000|2022-05-19 08:55:00|32.41|32.25|32.43|32.27|32.43|32.27|32.41|32.25|0
1652950510000|2022-05-19 08:55:10|||||||||1
1652950520000|2022-05-19 08:55:20|||||||||3
1652950530000|2022-05-19 08:55:30|32.45|32.29|32.48|32.32|32.48|32.32|32.45|32.29|13
1652950540000|2022-05-19 08:55:40|32.45|32.29|32.48|32.32|32.48|32.32|32.43|32.27|2
1652950570000|2022-05-19 08:56:10|||||||||1
1652950590000|2022-05-19 08:56:30|32.53|32.37|32.53|32.37|32.53|32.37|32.53|32.37|6
1652950600000|2022-05-19 08:56:40|32.55|32.39|32.55|32.39|32.57|32.41|32.53|32.37|10
1652950610000|2022-05-19 08:56:50|32.53|32.37|32.55|32.39|32.57|32.41|32.53|32.37|0
1652950620000|2022-05-19 08:57:00|32.58|32.42|32.58|32.42|32.58|32.42|32.53|32.37|5
1652950630000|2022-05-19 08:57:10|||||||||5
1652950640000|2022-05-19 08:57:20|32.62|32.46|32.6|32.44|32.62|32.46|32.6|32.44|9
1652950650000|2022-05-19 08:57:30|32.62|32.46|32.62|32.46|32.63|32.47|32.58|32.42|2
1652950660000|2022-05-19 08:57:40|32.63|32.47|32.63|32.47|32.63|32.47|32.6|32.44|2
1652950670000|2022-05-19 08:57:50|32.62|32.46|32.63|32.47|32.63|32.47|32.62|32.46|2
1652950710000|2022-05-19 08:58:30|32.62|32.46|32.62|32.46|32.62|32.46|32.6|32.44|5
1652950720000|2022-05-19 08:58:40|32.6|32.44|32.63|32.47|32.63|32.47|32.6|32.44|45
1652950730000|2022-05-19 08:58:50|32.65|32.49|32.63|32.47|32.65|32.49|32.63|32.47|7
1652950740000|2022-05-19 08:59:00|32.62|32.46|32.63|32.47|32.63|32.47|32.62|32.46|2
1652950750000|2022-05-19 08:59:10|32.62|32.46|32.63|32.47|32.63|32.47|32.62|32.46|0
1652950760000|2022-05-19 08:59:20|32.67|32.51|32.67|32.51|32.67|32.51|32.67|32.51|8
1652950770000|2022-05-19 08:59:30|32.63|32.47|32.67|32.51|32.67|32.51|32.63|32.47|77
1652950780000|2022-05-19 08:59:40|32.65|32.49|32.67|32.51|32.67|32.51|32.63|32.47|10
1652950800000|2022-05-19 09:00:00|32.68|32.52|32.72|32.56|32.72|32.56|32.67|32.51|19
1652950820000|2022-05-19 09:00:20|32.68|32.52|32.72|32.56|32.72|32.56|32.68|32.52|9
1652950830000|2022-05-19 09:00:30|32.68|32.52|32.68|32.52|32.68|32.52|32.68|32.52|4
1652950840000|2022-05-19 09:00:40|32.72|32.56|32.72|32.56|32.73|32.57|32.72|32.56|21
1652950860000|2022-05-19 09:01:00|||||||||1
1652950870000|2022-05-19 09:01:10|32.68|32.52|32.68|32.52|32.68|32.52|32.68|32.52|5
1652950880000|2022-05-19 09:01:20|||||||||1
1652950900000|2022-05-19 09:01:40|||||||||1
1652950930000|2022-05-19 09:02:10|32.72|32.56|32.72|32.56|32.72|32.56|32.72|32.56|3
1652950950000|2022-05-19 09:02:30|32.68|32.52|32.68|32.52|32.68|32.52|32.68|32.52|4
1652950970000|2022-05-19 09:02:50|||||||||1
1652950980000|2022-05-19 09:03:00|32.72|32.56|32.72|32.56|32.72|32.56|32.72|32.56|2
1652950990000|2022-05-19 09:03:10|32.68|32.52|32.68|32.52|32.68|32.52|32.68|32.52|36
1652951000000|2022-05-19 09:03:20|32.7|32.54|32.68|32.52|32.7|32.54|32.68|32.52|5
1652951030000|2022-05-19 09:03:50|32.67|32.51|32.67|32.51|32.67|32.51|32.65|32.49|1
1652951040000|2022-05-19 09:04:00|32.68|32.52|32.68|32.52|32.68|32.52|32.68|32.52|0
1652951080000|2022-05-19 09:04:40|32.7|32.54|32.68|32.52|32.72|32.56|32.68|32.52|27
1652951090000|2022-05-19 09:04:50|32.7|32.54|32.68|32.52|32.7|32.54|32.68|32.52|0
1652951130000|2022-05-19 09:05:30|||||||||14
1652951150000|2022-05-19 09:05:50|32.72|32.56|32.72|32.56|32.72|32.56|32.72|32.56|9
1652951180000|2022-05-19 09:06:20|32.68|32.52|32.68|32.52|32.68|32.52|32.68|32.52|38
1652951220000|2022-05-19 09:07:00|32.67|32.51|32.68|32.52|32.68|32.52|32.67|32.51|0
1652951240000|2022-05-19 09:07:20|||||||||1
1652951250000|2022-05-19 09:07:30|32.65|32.49|32.63|32.47|32.65|32.49|32.63|32.47|0
1652951260000|2022-05-19 09:07:40|32.65|32.49|32.67|32.51|32.67|32.51|32.65|32.49|1
1652951270000|2022-05-19 09:07:50|32.65|32.49|32.67|32.51|32.67|32.51|32.65|32.49|2
1652951280000|2022-05-19 09:08:00|32.65|32.49|32.63|32.47|32.68|32.52|32.63|32.47|0
1652951320000|2022-05-19 09:08:40|32.6|32.44|32.63|32.47|32.63|32.47|32.58|32.42|7
1652951360000|2022-05-19 09:09:20|32.58|32.42|32.63|32.47|32.63|32.47|32.58|32.42|11
1652951390000|2022-05-19 09:09:50|32.58|32.42|32.63|32.47|32.63|32.47|32.58|32.42|13
1652951400000|2022-05-19 09:10:00|32.6|32.44|32.6|32.44|32.63|32.47|32.6|32.44|0
1652951410000|2022-05-19 09:10:10|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|0
1652951430000|2022-05-19 09:10:30|||||||||1
1652951470000|2022-05-19 09:11:10|32.65|32.49|32.63|32.47|32.65|32.49|32.63|32.47|4
1652951480000|2022-05-19 09:11:20|||||||||3
1652951490000|2022-05-19 09:11:30|32.65|32.49|32.68|32.52|32.68|32.52|32.65|32.49|0
1652951520000|2022-05-19 09:12:00|32.72|32.56|32.72|32.56|32.73|32.57|32.72|32.56|1
1652951530000|2022-05-19 09:12:10|32.73|32.57|32.73|32.57|32.73|32.57|32.73|32.57|1
1652951540000|2022-05-19 09:12:20|32.72|32.56|32.73|32.57|32.73|32.57|32.72|32.56|0
1652951550000|2022-05-19 09:12:30|32.72|32.56|32.72|32.56|32.73|32.57|32.72|32.56|3
1652951560000|2022-05-19 09:12:40|32.73|32.57|32.72|32.56|32.73|32.57|32.72|32.56|1
1652951570000|2022-05-19 09:12:50|32.73|32.57|32.73|32.57|32.73|32.57|32.72|32.56|0
1652951580000|2022-05-19 09:13:00|32.77|32.61|32.77|32.61|32.77|32.61|32.75|32.59|6
1652951600000|2022-05-19 09:13:20|||||||||3
1652951640000|2022-05-19 09:14:00|32.75|32.59|32.77|32.61|32.77|32.61|32.73|32.57|4
1652951650000|2022-05-19 09:14:10|32.75|32.59|32.73|32.57|32.77|32.61|32.73|32.57|2
1652951660000|2022-05-19 09:14:20|32.75|32.59|32.75|32.59|32.77|32.61|32.73|32.57|2
1652951670000|2022-05-19 09:14:30|32.73|32.57|32.73|32.57|32.75|32.59|32.73|32.57|0
1652951680000|2022-05-19 09:14:40|32.75|32.59|32.77|32.61|32.77|32.61|32.73|32.57|5
1652951690000|2022-05-19 09:14:50|32.75|32.59|32.77|32.61|32.77|32.61|32.73|32.57|0
1652951710000|2022-05-19 09:15:10|32.75|32.59|32.77|32.61|32.77|32.61|32.73|32.57|1
1652951720000|2022-05-19 09:15:20|32.75|32.59|32.73|32.57|32.75|32.59|32.73|32.57|0
1652951730000|2022-05-19 09:15:30|32.72|32.56|32.72|32.56|32.73|32.57|32.72|32.56|0
1652951740000|2022-05-19 09:15:40|32.73|32.57|32.73|32.57|32.75|32.59|32.73|32.57|0
1652951750000|2022-05-19 09:15:50|32.75|32.59|32.77|32.61|32.77|32.61|32.73|32.57|2
1652951760000|2022-05-19 09:16:00|||||||||1
1652951770000|2022-05-19 09:16:10|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|1
1652951780000|2022-05-19 09:16:20|32.77|32.61|32.75|32.59|32.77|32.61|32.75|32.59|0
1652951790000|2022-05-19 09:16:30|32.77|32.61|32.77|32.61|32.77|32.61|32.75|32.59|0
1652951830000|2022-05-19 09:17:10|32.75|32.59|32.77|32.61|32.77|32.61|32.73|32.57|7
1652951860000|2022-05-19 09:17:40|32.75|32.59|32.75|32.59|32.77|32.61|32.75|32.59|0
1652951870000|2022-05-19 09:17:50|32.77|32.61|32.75|32.59|32.77|32.61|32.75|32.59|2
1652951880000|2022-05-19 09:18:00|32.77|32.61|32.73|32.57|32.77|32.61|32.73|32.57|0
1652951890000|2022-05-19 09:18:10|32.75|32.59|32.75|32.59|32.77|32.61|32.73|32.57|8
1652951900000|2022-05-19 09:18:20|32.73|32.57|32.73|32.57|32.77|32.61|32.73|32.57|5
1652951910000|2022-05-19 09:18:30|32.75|32.59|32.75|32.59|32.75|32.59|32.73|32.57|2
1652951920000|2022-05-19 09:18:40|32.77|32.61|32.77|32.61|32.77|32.61|32.77|32.61|0
1652951960000|2022-05-19 09:19:20|32.78|32.62|32.78|32.62|32.78|32.62|32.78|32.62|7
1652951970000|2022-05-19 09:19:30|||||||||4
1652952000000|2022-05-19 09:20:00|32.8|32.64|32.78|32.62|32.8|32.64|32.78|32.62|9
1652952010000|2022-05-19 09:20:10|32.8|32.64|32.78|32.62|32.82|32.66|32.78|32.62|2
1652952040000|2022-05-19 09:20:40|||||||||2
1652952050000|2022-05-19 09:20:50|32.73|32.57|32.75|32.59|32.77|32.61|32.73|32.57|31
1652952060000|2022-05-19 09:21:00|32.77|32.61|32.73|32.57|32.77|32.61|32.73|32.57|0
1652952070000|2022-05-19 09:21:10|32.75|32.59|32.77|32.61|32.77|32.61|32.73|32.57|1
1652952080000|2022-05-19 09:21:20|32.78|32.62|32.78|32.62|32.8|32.64|32.78|32.62|14
1652952110000|2022-05-19 09:21:50|32.77|32.61|32.77|32.61|32.77|32.61|32.77|32.61|5
1652952120000|2022-05-19 09:22:00|32.78|32.62|32.78|32.62|32.78|32.62|32.78|32.62|0
1652952130000|2022-05-19 09:22:10|32.77|32.61|32.77|32.61|32.78|32.62|32.73|32.57|6
1652952140000|2022-05-19 09:22:20|32.78|32.62|32.78|32.62|32.78|32.62|32.78|32.62|0
1652952170000|2022-05-19 09:22:50|32.8|32.64|32.78|32.62|32.8|32.64|32.78|32.62|3
1652952180000|2022-05-19 09:23:00|32.77|32.61|32.77|32.61|32.77|32.61|32.77|32.61|0
1652952190000|2022-05-19 09:23:10|32.78|32.62|32.77|32.61|32.78|32.62|32.77|32.61|0
1652952200000|2022-05-19 09:23:20|32.78|32.62|32.78|32.62|32.78|32.62|32.78|32.62|0
1652952210000|2022-05-19 09:23:30|32.77|32.61|32.77|32.61|32.77|32.61|32.75|32.59|0
1652952240000|2022-05-19 09:24:00|32.78|32.62|32.78|32.62|32.78|32.62|32.77|32.61|4
1652952250000|2022-05-19 09:24:10|||||||||1
1652952260000|2022-05-19 09:24:20|32.77|32.61|32.78|32.62|32.78|32.62|32.75|32.59|26
1652952270000|2022-05-19 09:24:30|32.75|32.59|32.73|32.57|32.78|32.62|32.73|32.57|17
1652952280000|2022-05-19 09:24:40|32.75|32.59|32.78|32.62|32.8|32.64|32.75|32.59|3
1652952290000|2022-05-19 09:24:50|32.8|32.64|32.78|32.62|32.8|32.64|32.78|32.62|2
1652952320000|2022-05-19 09:25:20|32.8|32.64|32.78|32.62|32.82|32.66|32.78|32.62|4
1652952400000|2022-05-19 09:26:40|32.8|32.64|32.8|32.64|32.8|32.64|32.78|32.62|1
1652952410000|2022-05-19 09:26:50|32.78|32.62|32.8|32.64|32.82|32.66|32.78|32.62|0
1652952420000|2022-05-19 09:27:00|32.78|32.62|32.8|32.64|32.8|32.64|32.78|32.62|6
1652952430000|2022-05-19 09:27:10|32.78|32.62|32.78|32.62|32.8|32.64|32.78|32.62|0
1652952440000|2022-05-19 09:27:20|32.8|32.64|32.78|32.62|32.8|32.64|32.78|32.62|0
1652952460000|2022-05-19 09:27:40|32.75|32.59|32.78|32.62|32.78|32.62|32.75|32.59|21
1652952470000|2022-05-19 09:27:50|32.75|32.59|32.78|32.62|32.78|32.62|32.75|32.59|2
1652952490000|2022-05-19 09:28:10|||||||||1
1652952500000|2022-05-19 09:28:20|32.73|32.57|32.73|32.57|32.73|32.57|32.73|32.57|13
1652952510000|2022-05-19 09:28:30|32.78|32.62|32.73|32.57|32.78|32.62|32.73|32.57|11
1652952520000|2022-05-19 09:28:40|32.75|32.59|32.73|32.57|32.78|32.62|32.73|32.57|0
1652952530000|2022-05-19 09:28:50|32.75|32.59|32.78|32.62|32.78|32.62|32.75|32.59|0
1652952540000|2022-05-19 09:29:00|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|4
1652952550000|2022-05-19 09:29:10|32.73|32.57|32.78|32.62|32.78|32.62|32.73|32.57|2
1652952560000|2022-05-19 09:29:20|||||||||3
1652952570000|2022-05-19 09:29:30|||||||||1
1652952580000|2022-05-19 09:29:40|||||||||11
1652952610000|2022-05-19 09:30:10|||||||||4
1652952620000|2022-05-19 09:30:20|32.8|32.64|32.78|32.62|32.8|32.64|32.78|32.62|9
1652952630000|2022-05-19 09:30:30|32.8|32.64|32.8|32.64|32.8|32.64|32.78|32.62|8
1652952640000|2022-05-19 09:30:40|32.83|32.67|32.8|32.64|32.83|32.67|32.78|32.62|5
1652952650000|2022-05-19 09:30:50|32.83|32.67|32.83|32.67|32.83|32.67|32.83|32.67|0
1652952660000|2022-05-19 09:31:00|32.8|32.64|32.83|32.67|32.83|32.67|32.8|32.64|0
1652952700000|2022-05-19 09:31:40|32.8|32.64|32.8|32.64|32.8|32.64|32.8|32.64|0
1652952720000|2022-05-19 09:32:00|32.78|32.62|32.78|32.62|32.78|32.62|32.78|32.62|0
1652952770000|2022-05-19 09:32:50|32.8|32.64|32.78|32.62|32.83|32.67|32.78|32.62|10
1652952780000|2022-05-19 09:33:00|32.8|32.64|32.78|32.62|32.8|32.64|32.78|32.62|2
1652952790000|2022-05-19 09:33:10|||||||||1
1652952800000|2022-05-19 09:33:20|||||||||2
1652952820000|2022-05-19 09:33:40|32.77|32.61|32.77|32.61|32.77|32.61|32.77|32.61|27
1652952830000|2022-05-19 09:33:50|||||||||1
1652952870000|2022-05-19 09:34:30|||||||||1
1652952890000|2022-05-19 09:34:50|||||||||1
1652952910000|2022-05-19 09:35:10|32.78|32.62|32.78|32.62|32.78|32.62|32.77|32.61|0
1652952920000|2022-05-19 09:35:20|32.77|32.61|32.78|32.62|32.78|32.62|32.77|32.61|0
1652952930000|2022-05-19 09:35:30|32.8|32.64|32.82|32.66|32.82|32.66|32.8|32.64|12
1652952940000|2022-05-19 09:35:40|32.78|32.62|32.78|32.62|32.8|32.64|32.78|32.62|2
1652952950000|2022-05-19 09:35:50|32.77|32.61|32.78|32.62|32.8|32.64|32.77|32.61|0
1652952960000|2022-05-19 09:36:00|32.77|32.61|32.78|32.62|32.8|32.64|32.77|32.61|2
1652952970000|2022-05-19 09:36:10|32.82|32.66|32.82|32.66|32.82|32.66|32.82|32.66|1
1652952990000|2022-05-19 09:36:30|32.8|32.64|32.8|32.64|32.8|32.64|32.8|32.64|1
1652953000000|2022-05-19 09:36:40|32.78|32.62|32.8|32.64|32.8|32.64|32.78|32.62|1
1652953010000|2022-05-19 09:36:50|32.82|32.66|32.8|32.64|32.82|32.66|32.8|32.64|10
1652953020000|2022-05-19 09:37:00|32.82|32.66|32.82|32.66|32.82|32.66|32.8|32.64|0
1652953030000|2022-05-19 09:37:10|32.78|32.62|32.8|32.64|32.82|32.66|32.78|32.62|3
1652953040000|2022-05-19 09:37:20|32.82|32.66|32.82|32.66|32.82|32.66|32.8|32.64|0
1652953060000|2022-05-19 09:37:40|32.87|32.71|32.87|32.71|32.87|32.71|32.87|32.71|67
1652953070000|2022-05-19 09:37:50|||||||||10
1652953080000|2022-05-19 09:38:00|||||||||12
1652953090000|2022-05-19 09:38:10|32.9|32.74|32.87|32.71|32.92|32.76|32.87|32.71|8
1652953100000|2022-05-19 09:38:20|||||||||1
1652953110000|2022-05-19 09:38:30|32.9|32.74|32.87|32.71|32.9|32.74|32.87|32.71|13
1652953120000|2022-05-19 09:38:40|32.9|32.74|32.92|32.76|32.92|32.76|32.9|32.74|0
1652953130000|2022-05-19 09:38:50|32.9|32.74|32.92|32.76|32.92|32.76|32.9|32.74|0
1652953140000|2022-05-19 09:39:00|32.9|32.74|32.92|32.76|32.92|32.76|32.87|32.71|4
1652953150000|2022-05-19 09:39:10|32.87|32.71|32.9|32.74|32.9|32.74|32.87|32.71|1
1652953160000|2022-05-19 09:39:20|32.92|32.76|32.92|32.76|32.92|32.76|32.9|32.74|0
1652953170000|2022-05-19 09:39:30|||||||||1
1652953220000|2022-05-19 09:40:20|||||||||4
1652953280000|2022-05-19 09:41:20|||||||||12
1652953290000|2022-05-19 09:41:30|32.95|32.79|32.92|32.76|32.95|32.79|32.92|32.76|13
1652953300000|2022-05-19 09:41:40|32.9|32.74|32.92|32.76|32.92|32.76|32.9|32.74|9
1652953320000|2022-05-19 09:42:00|||||||||1
1652953350000|2022-05-19 09:42:30|||||||||1
1652953370000|2022-05-19 09:42:50|||||||||1
1652953400000|2022-05-19 09:43:20|||||||||1
1652953420000|2022-05-19 09:43:40|32.95|32.79|32.97|32.81|32.97|32.81|32.92|32.76|10
1652953430000|2022-05-19 09:43:50|32.95|32.79|32.95|32.79|32.95|32.79|32.95|32.79|2
1652953440000|2022-05-19 09:44:00|32.92|32.76|32.97|32.81|32.97|32.81|32.92|32.76|1
1652953450000|2022-05-19 09:44:10|32.95|32.79|32.95|32.79|32.95|32.79|32.92|32.76|1
1652953460000|2022-05-19 09:44:20|32.92|32.76|32.92|32.76|32.92|32.76|32.92|32.76|2
1652953490000|2022-05-19 09:44:50|||||||||1
1652953520000|2022-05-19 09:45:20|||||||||7
1652953540000|2022-05-19 09:45:40|32.87|32.71|32.9|32.74|32.92|32.76|32.87|32.71|11
1652953550000|2022-05-19 09:45:50|32.92|32.76|32.87|32.71|32.92|32.76|32.87|32.71|1
1652953570000|2022-05-19 09:46:10|32.92|32.76|32.92|32.76|32.92|32.76|32.92|32.76|2
1652953580000|2022-05-19 09:46:20|32.9|32.74|32.92|32.76|32.92|32.76|32.87|32.71|12
1652953610000|2022-05-19 09:46:50|||||||||2
1652953640000|2022-05-19 09:47:20|||||||||4
1652953660000|2022-05-19 09:47:40|32.9|32.74|32.92|32.76|32.92|32.76|32.87|32.71|15
1652953680000|2022-05-19 09:48:00|32.87|32.71|32.87|32.71|32.87|32.71|32.87|32.71|4
1652953690000|2022-05-19 09:48:10|||||||||1
1652953720000|2022-05-19 09:48:40|||||||||1
1652953730000|2022-05-19 09:48:50|32.85|32.69|32.83|32.67|32.85|32.69|32.83|32.67|52
1652953740000|2022-05-19 09:49:00|32.82|32.66|32.82|32.66|32.83|32.67|32.82|32.66|24
1652953750000|2022-05-19 09:49:10|32.8|32.64|32.8|32.64|32.8|32.64|32.8|32.64|24
1652953760000|2022-05-19 09:49:20|32.82|32.66|32.78|32.62|32.82|32.66|32.78|32.62|5
1652953770000|2022-05-19 09:49:30|32.8|32.64|32.78|32.62|32.82|32.66|32.78|32.62|0
1652953780000|2022-05-19 09:49:40|32.77|32.61|32.77|32.61|32.78|32.62|32.75|32.59|3
1652953790000|2022-05-19 09:49:50|32.78|32.62|32.78|32.62|32.78|32.62|32.78|32.62|0
1652953810000|2022-05-19 09:50:10|32.77|32.61|32.78|32.62|32.78|32.62|32.77|32.61|2
1652953820000|2022-05-19 09:50:20|32.8|32.64|32.8|32.64|32.82|32.66|32.78|32.62|3
1652953830000|2022-05-19 09:50:30|32.82|32.66|32.82|32.66|32.82|32.66|32.8|32.64|0
1652953850000|2022-05-19 09:50:50|||||||||3
1652953860000|2022-05-19 09:51:00|||||||||3
1652953880000|2022-05-19 09:51:20|||||||||3
1652953890000|2022-05-19 09:51:30|||||||||3
1652953900000|2022-05-19 09:51:40|32.8|32.64|32.82|32.66|32.82|32.66|32.77|32.61|11
1652953910000|2022-05-19 09:51:50|32.8|32.64|32.8|32.64|32.8|32.64|32.78|32.62|3
1652953920000|2022-05-19 09:52:00|32.82|32.66|32.77|32.61|32.82|32.66|32.77|32.61|5
1652953940000|2022-05-19 09:52:20|||||||||1
1652953960000|2022-05-19 09:52:40|||||||||1
1652954000000|2022-05-19 09:53:20|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|4
1652954010000|2022-05-19 09:53:30|32.77|32.61|32.73|32.57|32.77|32.61|32.73|32.57|2
1652954020000|2022-05-19 09:53:40|32.72|32.56|32.73|32.57|32.73|32.57|32.72|32.56|0
1652954040000|2022-05-19 09:54:00|32.75|32.59|32.77|32.61|32.77|32.61|32.75|32.59|7
1652954050000|2022-05-19 09:54:10|32.75|32.59|32.77|32.61|32.77|32.61|32.75|32.59|0
1652954080000|2022-05-19 09:54:40|32.75|32.59|32.73|32.57|32.75|32.59|32.73|32.57|0
1652954100000|2022-05-19 09:55:00|32.77|32.61|32.77|32.61|32.77|32.61|32.75|32.59|10
1652954130000|2022-05-19 09:55:30|||||||||2
1652954210000|2022-05-19 09:56:50|32.8|32.64|32.77|32.61|32.82|32.66|32.77|32.61|14
1652954230000|2022-05-19 09:57:10|32.8|32.64|32.8|32.64|32.8|32.64|32.77|32.61|2
1652954240000|2022-05-19 09:57:20|32.82|32.66|32.82|32.66|32.82|32.66|32.82|32.66|0
1652954250000|2022-05-19 09:57:30|32.77|32.61|32.77|32.61|32.8|32.64|32.77|32.61|0
1652954280000|2022-05-19 09:58:00|32.8|32.64|32.77|32.61|32.82|32.66|32.77|32.61|1
1652954290000|2022-05-19 09:58:10|32.8|32.64|32.77|32.61|32.8|32.64|32.77|32.61|2
1652954300000|2022-05-19 09:58:20|32.8|32.64|32.77|32.61|32.8|32.64|32.77|32.61|0
1652954310000|2022-05-19 09:58:30|32.8|32.64|32.77|32.61|32.8|32.64|32.77|32.61|1
1652954320000|2022-05-19 09:58:40|32.8|32.64|32.82|32.66|32.82|32.66|32.77|32.61|3
1652954350000|2022-05-19 09:59:10|||||||||1
1652954360000|2022-05-19 09:59:20|||||||||1
1652954380000|2022-05-19 09:59:40|||||||||1
1652954390000|2022-05-19 09:59:50|32.8|32.64|32.77|32.61|32.8|32.64|32.77|32.61|2
1652954400000|2022-05-19 10:00:00|32.82|32.66|32.82|32.66|32.82|32.66|32.8|32.64|4
1652954410000|2022-05-19 10:00:10|32.8|32.64|32.82|32.66|32.82|32.66|32.8|32.64|0
1652954420000|2022-05-19 10:00:20|||||||||3
1652954470000|2022-05-19 10:01:10|32.77|32.61|32.77|32.61|32.8|32.64|32.77|32.61|4
1652954480000|2022-05-19 10:01:20|||||||||2
1652954490000|2022-05-19 10:01:30|||||||||1
1652954520000|2022-05-19 10:02:00|32.75|32.59|32.72|32.56|32.75|32.59|32.72|32.56|2
1652954530000|2022-05-19 10:02:10|32.75|32.59|32.72|32.56|32.75|32.59|32.72|32.56|0
1652954540000|2022-05-19 10:02:20|||||||||3
1652954560000|2022-05-19 10:02:40|||||||||1
1652954570000|2022-05-19 10:02:50|32.75|32.59|32.72|32.56|32.75|32.59|32.72|32.56|1
1652954590000|2022-05-19 10:03:10|32.7|32.54|32.72|32.56|32.72|32.56|32.7|32.54|0
1652954610000|2022-05-19 10:03:30|32.7|32.54|32.7|32.54|32.72|32.56|32.68|32.52|1
1652954620000|2022-05-19 10:03:40|32.68|32.52|32.68|32.52|32.68|32.52|32.68|32.52|0
1652954630000|2022-05-19 10:03:50|32.67|32.51|32.67|32.51|32.67|32.51|32.67|32.51|0
1652954640000|2022-05-19 10:04:00|32.68|32.52|32.67|32.51|32.68|32.52|32.67|32.51|0
1652954660000|2022-05-19 10:04:20|32.68|32.52|32.68|32.52|32.68|32.52|32.68|32.52|0
1652954670000|2022-05-19 10:04:30|32.7|32.54|32.7|32.54|32.72|32.56|32.68|32.52|8
1652954680000|2022-05-19 10:04:40|32.68|32.52|32.72|32.56|32.72|32.56|32.68|32.52|3
1652954700000|2022-05-19 10:05:00|32.7|32.54|32.7|32.54|32.72|32.56|32.68|32.52|0
1652954710000|2022-05-19 10:05:10|32.72|32.56|32.72|32.56|32.72|32.56|32.72|32.56|0
1652954720000|2022-05-19 10:05:20|32.7|32.54|32.72|32.56|32.72|32.56|32.7|32.54|0
1652954730000|2022-05-19 10:05:30|32.7|32.54|32.68|32.52|32.7|32.54|32.68|32.52|2
1652954740000|2022-05-19 10:05:40|32.7|32.54|32.68|32.52|32.7|32.54|32.68|32.52|0
1652954750000|2022-05-19 10:05:50|32.7|32.54|32.67|32.51|32.7|32.54|32.67|32.51|0
1652954770000|2022-05-19 10:06:10|32.65|32.49|32.65|32.49|32.67|32.51|32.63|32.47|2
1652954780000|2022-05-19 10:06:20|32.63|32.47|32.63|32.47|32.67|32.51|32.63|32.47|2
1652954790000|2022-05-19 10:06:30|32.67|32.51|32.65|32.49|32.67|32.51|32.63|32.47|4
1652954800000|2022-05-19 10:06:40|32.67|32.51|32.65|32.49|32.67|32.51|32.63|32.47|0
1652954810000|2022-05-19 10:06:50|32.63|32.47|32.63|32.47|32.65|32.49|32.63|32.47|5
1652954830000|2022-05-19 10:07:10|32.65|32.49|32.67|32.51|32.67|32.51|32.63|32.47|3
1652954880000|2022-05-19 10:08:00|32.65|32.49|32.63|32.47|32.67|32.51|32.63|32.47|2
1652954900000|2022-05-19 10:08:20|32.62|32.46|32.63|32.47|32.63|32.47|32.62|32.46|0
1652954910000|2022-05-19 10:08:30|32.58|32.42|32.63|32.47|32.63|32.47|32.58|32.42|7
1652954920000|2022-05-19 10:08:40|32.62|32.46|32.63|32.47|32.63|32.47|32.62|32.46|4
1652954930000|2022-05-19 10:08:50|32.62|32.46|32.63|32.47|32.63|32.47|32.6|32.44|2
1652954940000|2022-05-19 10:09:00|32.6|32.44|32.63|32.47|32.63|32.47|32.6|32.44|0
1652954980000|2022-05-19 10:09:40|32.6|32.44|32.6|32.44|32.63|32.47|32.58|32.42|14
1652954990000|2022-05-19 10:09:50|32.63|32.47|32.63|32.47|32.63|32.47|32.6|32.44|0
1652955000000|2022-05-19 10:10:00|||||||||1
1652955010000|2022-05-19 10:10:10|32.6|32.44|32.6|32.44|32.63|32.47|32.58|32.42|8
1652955020000|2022-05-19 10:10:20|32.63|32.47|32.6|32.44|32.63|32.47|32.58|32.42|4
1652955030000|2022-05-19 10:10:30|32.58|32.42|32.6|32.44|32.6|32.44|32.58|32.42|0
1652955040000|2022-05-19 10:10:40|32.58|32.42|32.58|32.42|32.58|32.42|32.58|32.42|0
1652955050000|2022-05-19 10:10:50|32.62|32.46|32.58|32.42|32.63|32.47|32.58|32.42|6
1652955060000|2022-05-19 10:11:00|32.6|32.44|32.6|32.44|32.6|32.44|32.58|32.42|1
1652955070000|2022-05-19 10:11:10|32.58|32.42|32.63|32.47|32.63|32.47|32.58|32.42|5
1652955080000|2022-05-19 10:11:20|32.6|32.44|32.6|32.44|32.63|32.47|32.58|32.42|2
1652955090000|2022-05-19 10:11:30|32.58|32.42|32.58|32.42|32.6|32.44|32.58|32.42|4
1652955100000|2022-05-19 10:11:40|32.6|32.44|32.58|32.42|32.6|32.44|32.58|32.42|4
1652955110000|2022-05-19 10:11:50|||||||||4
1652955120000|2022-05-19 10:12:00|||||||||4
1652955130000|2022-05-19 10:12:10|32.6|32.44|32.6|32.44|32.6|32.44|32.6|32.44|4
1652955140000|2022-05-19 10:12:20|32.63|32.47|32.58|32.42|32.63|32.47|32.58|32.42|11
1652955150000|2022-05-19 10:12:30|32.6|32.44|32.58|32.42|32.6|32.44|32.58|32.42|0
1652955160000|2022-05-19 10:12:40|32.6|32.44|32.63|32.47|32.63|32.47|32.6|32.44|0
1652955170000|2022-05-19 10:12:50|32.6|32.44|32.6|32.44|32.6|32.44|32.6|32.44|0
1652955180000|2022-05-19 10:13:00|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|0
1652955210000|2022-05-19 10:13:30|32.6|32.44|32.58|32.42|32.6|32.44|32.58|32.42|2
1652955220000|2022-05-19 10:13:40|32.53|32.37|32.58|32.42|32.58|32.42|32.53|32.37|18
1652955230000|2022-05-19 10:13:50|32.56|32.4|32.58|32.42|32.58|32.42|32.56|32.4|1
1652955250000|2022-05-19 10:14:10|32.56|32.4|32.58|32.42|32.58|32.42|32.56|32.4|1
1652955270000|2022-05-19 10:14:30|32.6|32.44|32.6|32.44|32.6|32.44|32.6|32.44|4
1652955280000|2022-05-19 10:14:40|32.63|32.47|32.58|32.42|32.63|32.47|32.58|32.42|2
1652955300000|2022-05-19 10:15:00|32.53|32.37|32.58|32.42|32.58|32.42|32.53|32.37|61
1652955350000|2022-05-19 10:15:50|32.6|32.44|32.58|32.42|32.63|32.47|32.58|32.42|2
1652955360000|2022-05-19 10:16:00|32.63|32.47|32.62|32.46|32.63|32.47|32.58|32.42|3
1652955370000|2022-05-19 10:16:10|32.6|32.44|32.6|32.44|32.6|32.44|32.6|32.44|1
1652955380000|2022-05-19 10:16:20|32.62|32.46|32.58|32.42|32.62|32.46|32.58|32.42|0
1652955400000|2022-05-19 10:16:40|32.6|32.44|32.58|32.42|32.6|32.44|32.58|32.42|0
1652955410000|2022-05-19 10:16:50|32.6|32.44|32.58|32.42|32.6|32.44|32.58|32.42|2
1652955470000|2022-05-19 10:17:50|32.53|32.37|32.57|32.41|32.57|32.41|32.53|32.37|16
1652955480000|2022-05-19 10:18:00|32.58|32.42|32.53|32.37|32.58|32.42|32.53|32.37|14
1652955490000|2022-05-19 10:18:10|32.55|32.39|32.58|32.42|32.58|32.42|32.55|32.39|0
1652955520000|2022-05-19 10:18:40|32.6|32.44|32.6|32.44|32.6|32.44|32.58|32.42|3
1652955530000|2022-05-19 10:18:50|32.58|32.42|32.58|32.42|32.58|32.42|32.58|32.42|0
1652955560000|2022-05-19 10:19:20|||||||||2
1652955570000|2022-05-19 10:19:30|||||||||3
1652955580000|2022-05-19 10:19:40|||||||||4
1652955590000|2022-05-19 10:19:50|32.57|32.41|32.58|32.42|32.58|32.42|32.57|32.41|0
1652955620000|2022-05-19 10:20:20|||||||||1
1652955630000|2022-05-19 10:20:30|||||||||1
1652955640000|2022-05-19 10:20:40|||||||||2
1652955680000|2022-05-19 10:21:20|||||||||9
1652955690000|2022-05-19 10:21:30|32.55|32.39|32.58|32.42|32.58|32.42|32.53|32.37|15
1652955700000|2022-05-19 10:21:40|32.55|32.39|32.58|32.42|32.58|32.42|32.55|32.39|1
1652955710000|2022-05-19 10:21:50|32.56|32.4|32.58|32.42|32.58|32.42|32.53|32.37|3
1652955720000|2022-05-19 10:22:00|32.56|32.4|32.53|32.37|32.56|32.4|32.53|32.37|0
1652955730000|2022-05-19 10:22:10|||||||||2
1652955740000|2022-05-19 10:22:20|32.55|32.39|32.58|32.42|32.58|32.42|32.53|32.37|6
1652955750000|2022-05-19 10:22:30|32.56|32.4|32.58|32.42|32.58|32.42|32.56|32.4|4
1652955760000|2022-05-19 10:22:40|32.53|32.37|32.53|32.37|32.53|32.37|32.53|32.37|19
1652955770000|2022-05-19 10:22:50|||||||||2
1652955790000|2022-05-19 10:23:10|32.56|32.4|32.53|32.37|32.56|32.4|32.53|32.37|5
1652955840000|2022-05-19 10:24:00|||||||||1
1652955860000|2022-05-19 10:24:20|||||||||1
1652955880000|2022-05-19 10:24:40|||||||||5
1652955900000|2022-05-19 10:25:00|32.48|32.32|32.48|32.32|32.48|32.32|32.48|32.32|4
1652955940000|2022-05-19 10:25:40|||||||||1
1652955960000|2022-05-19 10:26:00|32.53|32.37|32.53|32.37|32.53|32.37|32.53|32.37|51
1652955990000|2022-05-19 10:26:30|||||||||3
1652956020000|2022-05-19 10:27:00|||||||||1
1652956040000|2022-05-19 10:27:20|||||||||4
1652956050000|2022-05-19 10:27:30|||||||||1
1652956150000|2022-05-19 10:29:10|||||||||2
1652956180000|2022-05-19 10:29:40|32.48|32.32|32.48|32.32|32.48|32.32|32.48|32.32|2
1652956210000|2022-05-19 10:30:10|32.51|32.35|32.48|32.32|32.51|32.35|32.48|32.32|34
1652956240000|2022-05-19 10:30:40|32.51|32.35|32.48|32.32|32.53|32.37|32.48|32.32|3
1652956250000|2022-05-19 10:30:50|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|0
1652956260000|2022-05-19 10:31:00|32.53|32.37|32.51|32.35|32.53|32.37|32.51|32.35|12
1652956270000|2022-05-19 10:31:10|32.48|32.32|32.48|32.32|32.51|32.35|32.48|32.32|7
1652956280000|2022-05-19 10:31:20|32.51|32.35|32.53|32.37|32.53|32.37|32.51|32.35|5
1652956290000|2022-05-19 10:31:30|32.51|32.35|32.51|32.35|32.51|32.35|32.48|32.32|1
1652956300000|2022-05-19 10:31:40|32.53|32.37|32.51|32.35|32.53|32.37|32.51|32.35|3
1652956310000|2022-05-19 10:31:50|32.53|32.37|32.51|32.35|32.53|32.37|32.48|32.32|0
1652956320000|2022-05-19 10:32:00|32.48|32.32|32.48|32.32|32.48|32.32|32.48|32.32|2
1652956330000|2022-05-19 10:32:10|||||||||3
1652956370000|2022-05-19 10:32:50|32.53|32.37|32.53|32.37|32.53|32.37|32.53|32.37|2
1652956380000|2022-05-19 10:33:00|||||||||1
1652956390000|2022-05-19 10:33:10|32.51|32.35|32.53|32.37|32.53|32.37|32.51|32.35|11
1652956410000|2022-05-19 10:33:30|||||||||1
1652956440000|2022-05-19 10:34:00|32.57|32.41|32.58|32.42|32.58|32.42|32.57|32.41|26
1652956450000|2022-05-19 10:34:10|32.57|32.41|32.57|32.41|32.57|32.41|32.57|32.41|5
1652956470000|2022-05-19 10:34:30|32.58|32.42|32.58|32.42|32.58|32.42|32.58|32.42|10
1652956480000|2022-05-19 10:34:40|32.6|32.44|32.62|32.46|32.62|32.46|32.6|32.44|10
1652956490000|2022-05-19 10:34:50|32.58|32.42|32.58|32.42|32.58|32.42|32.58|32.42|2
1652956510000|2022-05-19 10:35:10|||||||||2
1652956520000|2022-05-19 10:35:20|32.57|32.41|32.57|32.41|32.57|32.41|32.57|32.41|0
1652956530000|2022-05-19 10:35:30|32.55|32.39|32.58|32.42|32.58|32.42|32.55|32.39|0
1652956540000|2022-05-19 10:35:40|32.57|32.41|32.58|32.42|32.58|32.42|32.57|32.41|0
1652956550000|2022-05-19 10:35:50|32.57|32.41|32.58|32.42|32.58|32.42|32.57|32.41|0
1652956560000|2022-05-19 10:36:00|32.57|32.41|32.57|32.41|32.57|32.41|32.57|32.41|0
1652956570000|2022-05-19 10:36:10|32.58|32.42|32.58|32.42|32.58|32.42|32.58|32.42|0
1652956600000|2022-05-19 10:36:40|||||||||1
1652956630000|2022-05-19 10:37:10|||||||||1
1652956640000|2022-05-19 10:37:20|32.55|32.39|32.53|32.37|32.55|32.39|32.53|32.37|12
1652956650000|2022-05-19 10:37:30|||||||||6
1652956700000|2022-05-19 10:38:20|||||||||3
1652956710000|2022-05-19 10:38:30|32.51|32.35|32.48|32.32|32.51|32.35|32.48|32.32|4
1652956720000|2022-05-19 10:38:40|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|3
1652956730000|2022-05-19 10:38:50|32.48|32.32|32.48|32.32|32.51|32.35|32.48|32.32|4
1652956740000|2022-05-19 10:39:00|||||||||5
1652956750000|2022-05-19 10:39:10|||||||||1
1652956760000|2022-05-19 10:39:20|||||||||2
1652956770000|2022-05-19 10:39:30|32.46|32.3|32.48|32.32|32.48|32.32|32.43|32.27|12
1652956780000|2022-05-19 10:39:40|||||||||3
1652956790000|2022-05-19 10:39:50|32.43|32.27|32.43|32.27|32.43|32.27|32.43|32.27|0
1652956800000|2022-05-19 10:40:00|||||||||2
1652956810000|2022-05-19 10:40:10|32.46|32.3|32.48|32.32|32.48|32.32|32.46|32.3|2
1652956820000|2022-05-19 10:40:20|32.43|32.27|32.48|32.32|32.48|32.32|32.43|32.27|1
1652956850000|2022-05-19 10:40:50|32.43|32.27|32.43|32.27|32.46|32.3|32.43|32.27|1
1652956860000|2022-05-19 10:41:00|32.46|32.3|32.46|32.3|32.46|32.3|32.43|32.27|5
1652956870000|2022-05-19 10:41:10|32.43|32.27|32.43|32.27|32.46|32.3|32.43|32.27|0
1652956890000|2022-05-19 10:41:30|32.46|32.3|32.48|32.32|32.48|32.32|32.43|32.27|5
1652956900000|2022-05-19 10:41:40|32.46|32.3|32.43|32.27|32.46|32.3|32.43|32.27|2
1652956930000|2022-05-19 10:42:10|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|0
1652956940000|2022-05-19 10:42:20|32.43|32.27|32.48|32.32|32.48|32.32|32.43|32.27|0
1652956950000|2022-05-19 10:42:30|32.43|32.27|32.43|32.27|32.43|32.27|32.43|32.27|1
1652956970000|2022-05-19 10:42:50|32.41|32.25|32.43|32.27|32.43|32.27|32.41|32.25|7
1652956980000|2022-05-19 10:43:00|32.41|32.25|32.43|32.27|32.43|32.27|32.41|32.25|1
1652956990000|2022-05-19 10:43:10|||||||||1
1652957000000|2022-05-19 10:43:20|||||||||1
1652957010000|2022-05-19 10:43:30|||||||||3
1652957020000|2022-05-19 10:43:40|32.41|32.25|32.38|32.22|32.43|32.27|32.38|32.22|3
1652957030000|2022-05-19 10:43:50|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|17
1652957040000|2022-05-19 10:44:00|||||||||1
1652957060000|2022-05-19 10:44:20|||||||||18
1652957080000|2022-05-19 10:44:40|||||||||1
1652957100000|2022-05-19 10:45:00|32.29|32.13|32.29|32.13|32.31|32.15|32.29|32.13|20
1652957110000|2022-05-19 10:45:10|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|12
1652957120000|2022-05-19 10:45:20|||||||||4
1652957130000|2022-05-19 10:45:30|32.19|32.03|32.19|32.03|32.19|32.03|32.19|32.03|40
1652957150000|2022-05-19 10:45:50|||||||||1
1652957160000|2022-05-19 10:46:00|||||||||3
1652957170000|2022-05-19 10:46:10|||||||||3
1652957180000|2022-05-19 10:46:20|||||||||17
1652957190000|2022-05-19 10:46:30|32.17|32.01|32.19|32.03|32.19|32.03|32.17|32.01|47
1652957210000|2022-05-19 10:46:50|32.17|32.01|32.19|32.03|32.19|32.03|32.17|32.01|0
1652957220000|2022-05-19 10:47:00|||||||||1
1652957240000|2022-05-19 10:47:20|32.17|32.01|32.19|32.03|32.19|32.03|32.17|32.01|1
1652957250000|2022-05-19 10:47:30|||||||||18
1652957270000|2022-05-19 10:47:50|32.15|31.99|32.19|32.03|32.19|32.03|32.14|31.98|5
1652957280000|2022-05-19 10:48:00|32.17|32.01|32.17|32.01|32.17|32.01|32.14|31.98|3
1652957300000|2022-05-19 10:48:20|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|10
1652957310000|2022-05-19 10:48:30|32.16|32|32.14|31.98|32.19|32.03|32.14|31.98|3
1652957320000|2022-05-19 10:48:40|32.12|31.96|32.14|31.98|32.14|31.98|32.12|31.96|7
1652957330000|2022-05-19 10:48:50|32.12|31.96|32.14|31.98|32.14|31.98|32.12|31.96|8
1652957340000|2022-05-19 10:49:00|||||||||1
1652957350000|2022-05-19 10:49:10|||||||||1
1652957360000|2022-05-19 10:49:20|||||||||5
1652957390000|2022-05-19 10:49:50|||||||||5
1652957400000|2022-05-19 10:50:00|32.12|31.96|32.14|31.98|32.14|31.98|32.12|31.96|0
1652957430000|2022-05-19 10:50:30|||||||||2
1652957440000|2022-05-19 10:50:40|32.16|32|32.17|32.01|32.19|32.03|32.16|32|10
1652957450000|2022-05-19 10:50:50|32.19|32.03|32.19|32.03|32.19|32.03|32.17|32.01|4
1652957460000|2022-05-19 10:51:00|32.21|32.05|32.21|32.05|32.21|32.05|32.21|32.05|6
1652957470000|2022-05-19 10:51:10|32.24|32.08|32.24|32.08|32.24|32.08|32.21|32.05|1
1652957480000|2022-05-19 10:51:20|||||||||8
1652957490000|2022-05-19 10:51:30|32.29|32.13|32.26|32.1|32.29|32.13|32.26|32.1|6
1652957500000|2022-05-19 10:51:40|32.24|32.08|32.24|32.08|32.26|32.1|32.24|32.08|0
1652957510000|2022-05-19 10:51:50|||||||||1
1652957530000|2022-05-19 10:52:10|||||||||4
1652957590000|2022-05-19 10:53:10|||||||||4
1652957620000|2022-05-19 10:53:40|||||||||1
1652957630000|2022-05-19 10:53:50|32.19|32.03|32.19|32.03|32.24|32.08|32.19|32.03|5
1652957640000|2022-05-19 10:54:00|32.24|32.08|32.21|32.05|32.24|32.08|32.21|32.05|6
1652957650000|2022-05-19 10:54:10|32.19|32.03|32.19|32.03|32.21|32.05|32.19|32.03|9
1652957660000|2022-05-19 10:54:20|32.21|32.05|32.21|32.05|32.24|32.08|32.19|32.03|2
1652957670000|2022-05-19 10:54:30|32.24|32.08|32.21|32.05|32.24|32.08|32.21|32.05|0
1652957680000|2022-05-19 10:54:40|32.19|32.03|32.19|32.03|32.19|32.03|32.16|32|3
1652957690000|2022-05-19 10:54:50|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|2
1652957700000|2022-05-19 10:55:00|32.15|31.99|32.15|31.99|32.17|32.01|32.14|31.98|13
1652957710000|2022-05-19 10:55:10|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|5
1652957720000|2022-05-19 10:55:20|32.12|31.96|32.14|31.98|32.14|31.98|32.12|31.96|1
1652957730000|2022-05-19 10:55:30|32.1|31.94|32.12|31.96|32.14|31.98|32.1|31.94|6
1652957740000|2022-05-19 10:55:40|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|0
1652957750000|2022-05-19 10:55:50|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|3
1652957760000|2022-05-19 10:56:00|32.14|31.98|32.1|31.94|32.14|31.98|32.1|31.94|4
1652957770000|2022-05-19 10:56:10|32.09|31.93|32.1|31.94|32.1|31.94|32.09|31.93|6
1652957820000|2022-05-19 10:57:00|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|1
1652957850000|2022-05-19 10:57:30|||||||||1
1652957860000|2022-05-19 10:57:40|32.15|31.99|32.15|31.99|32.19|32.03|32.15|31.99|19
1652957870000|2022-05-19 10:57:50|32.17|32.01|32.14|31.98|32.17|32.01|32.14|31.98|2
1652957880000|2022-05-19 10:58:00|||||||||3
1652957890000|2022-05-19 10:58:10|32.15|31.99|32.15|31.99|32.15|31.99|32.14|31.98|0
1652957900000|2022-05-19 10:58:20|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|1
1652957910000|2022-05-19 10:58:30|32.15|31.99|32.14|31.98|32.15|31.99|32.14|31.98|1
1652957920000|2022-05-19 10:58:40|32.15|31.99|32.15|31.99|32.15|31.99|32.15|31.99|0
1652957930000|2022-05-19 10:58:50|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|3
1652957940000|2022-05-19 10:59:00|32.15|31.99|32.15|31.99|32.15|31.99|32.14|31.98|0
1652957950000|2022-05-19 10:59:10|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|19
1652957960000|2022-05-19 10:59:20|32.05|31.89|32.07|31.91|32.07|31.91|32.05|31.89|37
1652957970000|2022-05-19 10:59:30|32.1|31.94|32.1|31.94|32.1|31.94|32.07|31.91|12
1652957980000|2022-05-19 10:59:40|32.07|31.91|32.1|31.94|32.1|31.94|32.07|31.91|2
1652957990000|2022-05-19 10:59:50|32.07|31.91|32.05|31.89|32.1|31.94|32.05|31.89|0
1652958000000|2022-05-19 11:00:00|32.1|31.94|32.07|31.91|32.1|31.94|32.05|31.89|8
1652958010000|2022-05-19 11:00:10|32.05|31.89|32.07|31.91|32.07|31.91|32.05|31.89|1
1652958020000|2022-05-19 11:00:20|32.05|31.89|32.05|31.89|32.07|31.91|32.05|31.89|1
1652958030000|2022-05-19 11:00:30|32.02|31.86|32.05|31.89|32.05|31.89|32.02|31.86|4
1652958050000|2022-05-19 11:00:50|||||||||7
1652958060000|2022-05-19 11:01:00|||||||||5
1652958100000|2022-05-19 11:01:40|32.07|31.91|32.05|31.89|32.07|31.91|32.05|31.89|15
1652958110000|2022-05-19 11:01:50|32.1|31.94|32.05|31.89|32.1|31.94|32.05|31.89|8
1652958120000|2022-05-19 11:02:00|32.07|31.91|32.05|31.89|32.07|31.91|32.05|31.89|1
1652958130000|2022-05-19 11:02:10|32.07|31.91|32.1|31.94|32.1|31.94|32.07|31.91|13
1652958140000|2022-05-19 11:02:20|||||||||1
1652958150000|2022-05-19 11:02:30|||||||||5
1652958170000|2022-05-19 11:02:50|32.05|31.89|32.05|31.89|32.07|31.91|32.05|31.89|8
1652958180000|2022-05-19 11:03:00|32.07|31.91|32.05|31.89|32.07|31.91|32.05|31.89|1
1652958190000|2022-05-19 11:03:10|32.07|31.91|32.07|31.91|32.1|31.94|32.07|31.91|8
1652958200000|2022-05-19 11:03:20|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|0
1652958210000|2022-05-19 11:03:30|32.1|31.94|32.07|31.91|32.1|31.94|32.05|31.89|4
1652958220000|2022-05-19 11:03:40|32.1|31.94|32.07|31.91|32.1|31.94|32.07|31.91|0
1652958230000|2022-05-19 11:03:50|32.05|31.89|32.05|31.89|32.07|31.91|32.05|31.89|0
1652958240000|2022-05-19 11:04:00|32.07|31.91|32.1|31.94|32.1|31.94|32.07|31.91|13
1652958250000|2022-05-19 11:04:10|||||||||5
1652958260000|2022-05-19 11:04:20|||||||||8
1652958270000|2022-05-19 11:04:30|||||||||3
1652958280000|2022-05-19 11:04:40|32.12|31.96|32.15|31.99|32.15|31.99|32.1|31.94|5
1652958290000|2022-05-19 11:04:50|32.14|31.98|32.1|31.94|32.14|31.98|32.1|31.94|1
1652958300000|2022-05-19 11:05:00|32.12|31.96|32.15|31.99|32.15|31.99|32.1|31.94|7
1652958310000|2022-05-19 11:05:10|||||||||8
1652958330000|2022-05-19 11:05:30|32.17|32.01|32.17|32.01|32.17|32.01|32.15|31.99|24
1652958340000|2022-05-19 11:05:40|32.15|31.99|32.17|32.01|32.19|32.03|32.15|31.99|14
1652958350000|2022-05-19 11:05:50|32.15|31.99|32.19|32.03|32.19|32.03|32.15|31.99|1
1652958370000|2022-05-19 11:06:10|32.22|32.06|32.19|32.03|32.22|32.06|32.19|32.03|9
1652958380000|2022-05-19 11:06:20|32.22|32.06|32.24|32.08|32.24|32.08|32.22|32.06|3
1652958410000|2022-05-19 11:06:50|32.22|32.06|32.22|32.06|32.22|32.06|32.22|32.06|4
1652958420000|2022-05-19 11:07:00|32.24|32.08|32.22|32.06|32.24|32.08|32.22|32.06|0
1652958430000|2022-05-19 11:07:10|32.24|32.08|32.24|32.08|32.24|32.08|32.22|32.06|0
1652958450000|2022-05-19 11:07:30|||||||||2
1652958460000|2022-05-19 11:07:40|32.22|32.06|32.22|32.06|32.22|32.06|32.2|32.04|1
1652958470000|2022-05-19 11:07:50|32.2|32.04|32.22|32.06|32.22|32.06|32.2|32.04|2
1652958480000|2022-05-19 11:08:00|32.2|32.04|32.2|32.04|32.2|32.04|32.2|32.04|0
1652958490000|2022-05-19 11:08:10|32.22|32.06|32.2|32.04|32.22|32.06|32.19|32.03|6
1652958500000|2022-05-19 11:08:20|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|3
1652958510000|2022-05-19 11:08:30|||||||||1
1652958520000|2022-05-19 11:08:40|32.22|32.06|32.22|32.06|32.22|32.06|32.22|32.06|2
1652958530000|2022-05-19 11:08:50|32.24|32.08|32.24|32.08|32.24|32.08|32.22|32.06|0
1652958540000|2022-05-19 11:09:00|32.22|32.06|32.24|32.08|32.24|32.08|32.22|32.06|5
1652958550000|2022-05-19 11:09:10|||||||||2
1652958560000|2022-05-19 11:09:20|32.22|32.06|32.22|32.06|32.22|32.06|32.19|32.03|3
1652958570000|2022-05-19 11:09:30|32.24|32.08|32.22|32.06|32.24|32.08|32.22|32.06|0
1652958580000|2022-05-19 11:09:40|32.2|32.04|32.22|32.06|32.22|32.06|32.19|32.03|0
1652958590000|2022-05-19 11:09:50|32.24|32.08|32.19|32.03|32.24|32.08|32.19|32.03|0
1652958600000|2022-05-19 11:10:00|32.22|32.06|32.22|32.06|32.22|32.06|32.22|32.06|1
1652958610000|2022-05-19 11:10:10|32.24|32.08|32.19|32.03|32.24|32.08|32.19|32.03|3
1652958620000|2022-05-19 11:10:20|32.22|32.06|32.2|32.04|32.22|32.06|32.2|32.04|1
1652958630000|2022-05-19 11:10:30|32.22|32.06|32.22|32.06|32.22|32.06|32.2|32.04|0
1652958640000|2022-05-19 11:10:40|32.2|32.04|32.24|32.08|32.24|32.08|32.2|32.04|1
1652958660000|2022-05-19 11:11:00|||||||||1
1652958670000|2022-05-19 11:11:10|32.29|32.13|32.24|32.08|32.29|32.13|32.24|32.08|8
1652958680000|2022-05-19 11:11:20|32.26|32.1|32.27|32.11|32.29|32.13|32.26|32.1|1
1652958690000|2022-05-19 11:11:30|32.29|32.13|32.27|32.11|32.29|32.13|32.24|32.08|2
1652958700000|2022-05-19 11:11:40|32.24|32.08|32.29|32.13|32.29|32.13|32.24|32.08|0
1652958710000|2022-05-19 11:11:50|||||||||2
1652958730000|2022-05-19 11:12:10|32.27|32.11|32.24|32.08|32.29|32.13|32.24|32.08|5
1652958760000|2022-05-19 11:12:40|32.2|32.04|32.22|32.06|32.24|32.08|32.2|32.04|4
1652958770000|2022-05-19 11:12:50|32.2|32.04|32.24|32.08|32.24|32.08|32.2|32.04|8
1652958850000|2022-05-19 11:14:10|||||||||5
1652958860000|2022-05-19 11:14:20|32.22|32.06|32.24|32.08|32.24|32.08|32.22|32.06|0
1652958870000|2022-05-19 11:14:30|32.22|32.06|32.22|32.06|32.24|32.08|32.22|32.06|0
1652958880000|2022-05-19 11:14:40|32.19|32.03|32.19|32.03|32.19|32.03|32.19|32.03|2
1652958900000|2022-05-19 11:15:00|32.17|32.01|32.17|32.01|32.17|32.01|32.17|32.01|1
1652958910000|2022-05-19 11:15:10|32.15|31.99|32.19|32.03|32.19|32.03|32.15|31.99|1
1652958920000|2022-05-19 11:15:20|32.17|32.01|32.19|32.03|32.19|32.03|32.17|32.01|0
1652958960000|2022-05-19 11:16:00|||||||||1
1652958970000|2022-05-19 11:16:10|32.22|32.06|32.19|32.03|32.22|32.06|32.19|32.03|6
1652959030000|2022-05-19 11:17:10|32.24|32.08|32.19|32.03|32.24|32.08|32.19|32.03|4
1652959090000|2022-05-19 11:18:10|32.14|31.98|32.17|32.01|32.19|32.03|32.14|31.98|11
1652959100000|2022-05-19 11:18:20|32.15|31.99|32.19|32.03|32.19|32.03|32.15|31.99|1
1652959110000|2022-05-19 11:18:30|32.17|32.01|32.19|32.03|32.19|32.03|32.17|32.01|0
1652959120000|2022-05-19 11:18:40|32.17|32.01|32.19|32.03|32.19|32.03|32.17|32.01|0
1652959130000|2022-05-19 11:18:50|32.17|32.01|32.19|32.03|32.19|32.03|32.17|32.01|0
1652959140000|2022-05-19 11:19:00|||||||||1
1652959180000|2022-05-19 11:19:40|||||||||1
1652959200000|2022-05-19 11:20:00|||||||||1
1652959210000|2022-05-19 11:20:10|32.15|31.99|32.15|31.99|32.15|31.99|32.15|31.99|4
1652959220000|2022-05-19 11:20:20|32.17|32.01|32.19|32.03|32.19|32.03|32.17|32.01|1
1652959240000|2022-05-19 11:20:40|32.14|31.98|32.17|32.01|32.17|32.01|32.14|31.98|2
1652959250000|2022-05-19 11:20:50|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|0
1652959280000|2022-05-19 11:21:20|32.12|31.96|32.1|31.94|32.12|31.96|32.1|31.94|2
1652959290000|2022-05-19 11:21:30|32.09|31.93|32.09|31.93|32.09|31.93|32.07|31.91|7
1652959300000|2022-05-19 11:21:40|32.1|31.94|32.09|31.93|32.1|31.94|32.09|31.93|5
1652959310000|2022-05-19 11:21:50|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|5
1652959320000|2022-05-19 11:22:00|32.09|31.93|32.09|31.93|32.1|31.94|32.09|31.93|1
1652959330000|2022-05-19 11:22:10|32.07|31.91|32.05|31.89|32.07|31.91|32.05|31.89|3
1652959340000|2022-05-19 11:22:20|32.07|31.91|32.05|31.89|32.09|31.93|32.05|31.89|1
1652959350000|2022-05-19 11:22:30|32.07|31.91|32.07|31.91|32.07|31.91|32.05|31.89|1
1652959360000|2022-05-19 11:22:40|32.09|31.93|32.05|31.89|32.09|31.93|32.05|31.89|1
1652959380000|2022-05-19 11:23:00|||||||||1
1652959400000|2022-05-19 11:23:20|32|31.84|32.05|31.89|32.05|31.89|32|31.84|18
1652959410000|2022-05-19 11:23:30|32.02|31.86|32|31.84|32.02|31.86|32|31.84|5
1652959420000|2022-05-19 11:23:40|||||||||3
1652959440000|2022-05-19 11:24:00|32.02|31.86|32.04|31.88|32.04|31.88|32.02|31.86|1
1652959450000|2022-05-19 11:24:10|32.05|31.89|32.05|31.89|32.05|31.89|32|31.84|1
1652959480000|2022-05-19 11:24:40|32.02|31.86|32.02|31.86|32.02|31.86|32.02|31.86|4
1652959490000|2022-05-19 11:24:50|32.05|31.89|32.05|31.89|32.05|31.89|32.02|31.86|1
1652959500000|2022-05-19 11:25:00|32.02|31.86|32|31.84|32.05|31.89|32|31.84|2
1652959510000|2022-05-19 11:25:10|32.02|31.86|32.05|31.89|32.05|31.89|32.02|31.86|1
1652959520000|2022-05-19 11:25:20|32.02|31.86|32.05|31.89|32.05|31.89|32.02|31.86|0
1652959530000|2022-05-19 11:25:30|||||||||2
1652959560000|2022-05-19 11:26:00|||||||||1
1652959580000|2022-05-19 11:26:20|||||||||1
1652959610000|2022-05-19 11:26:50|32.02|31.86|32|31.84|32.02|31.86|32|31.84|4
1652959630000|2022-05-19 11:27:10|31.95|31.79|31.97|31.81|31.97|31.81|31.95|31.79|2
1652959640000|2022-05-19 11:27:20|31.95|31.79|31.97|31.81|32|31.84|31.95|31.79|4
1652959650000|2022-05-19 11:27:30|31.95|31.79|31.95|31.79|32|31.84|31.95|31.79|8
1652959660000|2022-05-19 11:27:40|31.97|31.81|31.95|31.79|31.97|31.81|31.95|31.79|5
1652959670000|2022-05-19 11:27:50|31.92|31.76|31.95|31.79|31.95|31.79|31.92|31.76|6
1652959680000|2022-05-19 11:28:00|31.92|31.76|31.9|31.74|31.92|31.76|31.9|31.74|0
1652959690000|2022-05-19 11:28:10|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|5
1652959700000|2022-05-19 11:28:20|31.9|31.74|31.85|31.69|31.9|31.74|31.85|31.69|5
1652959710000|2022-05-19 11:28:30|31.86|31.7|31.9|31.74|31.9|31.74|31.85|31.69|3
1652959720000|2022-05-19 11:28:40|31.86|31.7|31.9|31.74|31.9|31.74|31.86|31.7|48
1652959730000|2022-05-19 11:28:50|||||||||3
1652959740000|2022-05-19 11:29:00|31.88|31.72|31.9|31.74|31.9|31.74|31.88|31.72|6
1652959750000|2022-05-19 11:29:10|||||||||3
1652959760000|2022-05-19 11:29:20|||||||||2
1652959770000|2022-05-19 11:29:30|31.88|31.72|31.85|31.69|31.88|31.72|31.85|31.69|2
1652959780000|2022-05-19 11:29:40|||||||||7
1652959800000|2022-05-19 11:30:00|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|0
1652959810000|2022-05-19 11:30:10|31.88|31.72|31.88|31.72|31.9|31.74|31.88|31.72|5
1652959820000|2022-05-19 11:30:20|31.9|31.74|31.9|31.74|31.9|31.74|31.9|31.74|2
1652959850000|2022-05-19 11:30:50|31.92|31.76|31.95|31.79|31.95|31.79|31.9|31.74|5
1652959860000|2022-05-19 11:31:00|31.92|31.76|31.95|31.79|31.95|31.79|31.92|31.76|0
1652959890000|2022-05-19 11:31:30|32|31.84|31.95|31.79|32|31.84|31.95|31.79|24
1652959900000|2022-05-19 11:31:40|31.97|31.81|31.97|31.81|31.97|31.81|31.97|31.81|0
1652959910000|2022-05-19 11:31:50|31.95|31.79|31.97|31.81|32|31.84|31.95|31.79|2
1652959920000|2022-05-19 11:32:00|31.95|31.79|31.95|31.79|31.97|31.81|31.95|31.79|3
1652959930000|2022-05-19 11:32:10|||||||||1
1652959950000|2022-05-19 11:32:30|32|31.84|32|31.84|32|31.84|32|31.84|8
1652959970000|2022-05-19 11:32:50|32.02|31.86|32|31.84|32.02|31.86|32|31.84|2
1652959990000|2022-05-19 11:33:10|32.02|31.86|32|31.84|32.02|31.86|32|31.84|1
1652960000000|2022-05-19 11:33:20|||||||||1
1652960030000|2022-05-19 11:33:50|31.95|31.79|32|31.84|32|31.84|31.95|31.79|3
1652960040000|2022-05-19 11:34:00|31.97|31.81|32|31.84|32|31.84|31.97|31.81|0
1652960050000|2022-05-19 11:34:10|31.97|31.81|31.97|31.81|31.97|31.81|31.97|31.81|0
1652960060000|2022-05-19 11:34:20|32|31.84|32|31.84|32|31.84|32|31.84|0
1652960080000|2022-05-19 11:34:40|32.02|31.86|32.02|31.86|32.04|31.88|32.02|31.86|13
1652960090000|2022-05-19 11:34:50|32|31.84|32|31.84|32.04|31.88|32|31.84|1
1652960100000|2022-05-19 11:35:00|||||||||6
1652960120000|2022-05-19 11:35:20|||||||||1
1652960150000|2022-05-19 11:35:50|31.99|31.83|31.99|31.83|32|31.84|31.97|31.81|4
1652960160000|2022-05-19 11:36:00|32|31.84|32|31.84|32|31.84|32|31.84|4
1652960180000|2022-05-19 11:36:20|31.97|31.81|32|31.84|32|31.84|31.95|31.79|3
1652960200000|2022-05-19 11:36:40|31.99|31.83|32|31.84|32|31.84|31.99|31.83|0
1652992200000|2022-05-19 20:30:00|||||||||2
1652992230000|2022-05-19 20:30:30|||||||||55
1652992250000|2022-05-19 20:30:50|||||||||2
1652992270000|2022-05-19 20:31:10|||||||||6
1652992320000|2022-05-19 20:32:00|||||||||1
1652992410000|2022-05-19 20:33:30|||||||||5
1652992450000|2022-05-19 20:34:10|||||||||2
1652992480000|2022-05-19 20:34:40|||||||||6
1652992490000|2022-05-19 20:34:50|||||||||1
1652992500000|2022-05-19 20:35:00|||||||||1
1652992510000|2022-05-19 20:35:10|29.27|29.11|29.26|29.1|29.27|29.11|29.26|29.1|2
1652992530000|2022-05-19 20:35:30|||||||||1
1652992620000|2022-05-19 20:37:00|||||||||1
1652992630000|2022-05-19 20:37:10|||||||||1
1652992660000|2022-05-19 20:37:40|||||||||1
1652992690000|2022-05-19 20:38:10|||||||||4
1652992780000|2022-05-19 20:39:40|||||||||3
1652992820000|2022-05-19 20:40:20|||||||||1
1652992850000|2022-05-19 20:40:50|||||||||25
1652992860000|2022-05-19 20:41:00|||||||||1
1652992880000|2022-05-19 20:41:20|||||||||1
1652992920000|2022-05-19 20:42:00|||||||||1
1652993120000|2022-05-19 20:45:20|29.28|29.12|29.26|29.1|29.28|29.12|29.26|29.1|0
1652993330000|2022-05-19 20:48:50|||||||||26
1652993360000|2022-05-19 20:49:20|||||||||15
1652993490000|2022-05-19 20:51:30|||||||||2
1652993510000|2022-05-19 20:51:50|||||||||2
1652993680000|2022-05-19 20:54:40|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|14
1652993690000|2022-05-19 20:54:50|||||||||8
1652993700000|2022-05-19 20:55:00|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|0
1652993710000|2022-05-19 20:55:10|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|0
1652993720000|2022-05-19 20:55:20|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|28
1652993750000|2022-05-19 20:55:50|||||||||1
1652993760000|2022-05-19 20:56:00|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|7
1652993770000|2022-05-19 20:56:10|||||||||13
1652993800000|2022-05-19 20:56:40|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|7
1652993850000|2022-05-19 20:57:30|||||||||2
1652993880000|2022-05-19 20:58:00|||||||||2
1652993950000|2022-05-19 20:59:10|||||||||5
1652993980000|2022-05-19 20:59:40|||||||||25
1652993990000|2022-05-19 20:59:50|||||||||2
1652997600000|2022-05-19 22:00:00|29.31|29.06|29.24|29.08|29.31|29.08|29.24|29.06|4
1652997620000|2022-05-19 22:00:20|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|1
1652997640000|2022-05-19 22:00:40|||||||||3
1652997650000|2022-05-19 22:00:50|||||||||3
1652997690000|2022-05-19 22:01:30|29.24|29.08|29.24|29.08|29.26|29.1|29.24|29.08|2
1652997700000|2022-05-19 22:01:40|29.22|29.06|29.21|29.05|29.22|29.06|29.21|29.05|3
1652997710000|2022-05-19 22:01:50|||||||||1
1652997720000|2022-05-19 22:02:00|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|1
1652997730000|2022-05-19 22:02:10|29.19|29.03|29.16|29|29.19|29.03|29.16|29|0
1652997740000|2022-05-19 22:02:20|29.19|29.03|29.21|29.05|29.21|29.05|29.16|29|9
1652997810000|2022-05-19 22:03:30|||||||||4
1652997820000|2022-05-19 22:03:40|29.19|29.03|29.19|29.03|29.19|29.03|29.17|29.01|2
1652997830000|2022-05-19 22:03:50|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|0
1652997840000|2022-05-19 22:04:00|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1652997860000|2022-05-19 22:04:20|29.17|29.01|29.19|29.03|29.21|29.05|29.17|29.01|1
1652997870000|2022-05-19 22:04:30|29.21|29.05|29.17|29.01|29.21|29.05|29.17|29.01|3
1652997900000|2022-05-19 22:05:00|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|5
1652997930000|2022-05-19 22:05:30|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|0
1652997950000|2022-05-19 22:05:50|29.16|29|29.16|29|29.16|29|29.16|29|0
1652998080000|2022-05-19 22:08:00|29.17|29.01|29.17|29.01|29.19|29.03|29.17|29.01|12
1652998110000|2022-05-19 22:08:30|29.16|29|29.16|29|29.16|29|29.16|29|0
1652998130000|2022-05-19 22:08:50|||||||||3
1652998350000|2022-05-19 22:12:30|||||||||2
1652998410000|2022-05-19 22:13:30|||||||||2
1652998510000|2022-05-19 22:15:10|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|14
1652998530000|2022-05-19 22:15:30|||||||||1
1652998620000|2022-05-19 22:17:00|29.16|29|29.16|29|29.16|29|29.16|29|5
1652998650000|2022-05-19 22:17:30|||||||||1
1652998660000|2022-05-19 22:17:40|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|2
1652998670000|2022-05-19 22:17:50|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|0
1652998700000|2022-05-19 22:18:20|29.11|28.95|29.07|28.91|29.11|28.95|29.07|28.91|6
1652999020000|2022-05-19 22:23:40|||||||||1
1652999040000|2022-05-19 22:24:00|||||||||8
1652999050000|2022-05-19 22:24:10|||||||||1
1652999060000|2022-05-19 22:24:20|||||||||1
1652999080000|2022-05-19 22:24:40|||||||||2
1652999090000|2022-05-19 22:24:50|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|3
1652999110000|2022-05-19 22:25:10|||||||||2
1652999160000|2022-05-19 22:26:00|||||||||9
1652999170000|2022-05-19 22:26:10|28.97|28.81|28.97|28.81|28.97|28.81|28.97|28.81|12
1652999190000|2022-05-19 22:26:30|28.92|28.76|28.92|28.76|28.92|28.76|28.92|28.76|28
1652999220000|2022-05-19 22:27:00|28.97|28.81|28.97|28.81|28.97|28.81|28.97|28.81|10
1652999340000|2022-05-19 22:29:00|||||||||1
1652999380000|2022-05-19 22:29:40|||||||||2
1652999470000|2022-05-19 22:31:10|||||||||9
1652999490000|2022-05-19 22:31:30|||||||||1
1652999510000|2022-05-19 22:31:50|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|16
1652999520000|2022-05-19 22:32:00|||||||||1
1652999610000|2022-05-19 22:33:30|28.97|28.81|29|28.84|29|28.84|28.97|28.81|9
1652999620000|2022-05-19 22:33:40|28.97|28.81|29.02|28.86|29.02|28.86|28.97|28.81|4
1652999640000|2022-05-19 22:34:00|29|28.84|29|28.84|29.02|28.86|29|28.84|1
1652999650000|2022-05-19 22:34:10|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|0
1652999690000|2022-05-19 22:34:50|28.97|28.81|28.97|28.81|28.97|28.81|28.97|28.81|4
1652999700000|2022-05-19 22:35:00|29.02|28.86|28.97|28.81|29.02|28.86|28.97|28.81|2
1652999840000|2022-05-19 22:37:20|||||||||7
1652999850000|2022-05-19 22:37:30|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|5
1652999860000|2022-05-19 22:37:40|29|28.84|29.02|28.86|29.02|28.86|29|28.84|0
1652999870000|2022-05-19 22:37:50|||||||||1
1652999880000|2022-05-19 22:38:00|28.97|28.81|28.97|28.81|28.97|28.81|28.97|28.81|3
1652999890000|2022-05-19 22:38:10|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|4
1652999900000|2022-05-19 22:38:20|28.97|28.81|28.97|28.81|28.97|28.81|28.97|28.81|5
1652999910000|2022-05-19 22:38:30|||||||||1
1652999940000|2022-05-19 22:39:00|29.02|28.86|29|28.84|29.02|28.86|28.97|28.81|6
1652999950000|2022-05-19 22:39:10|28.97|28.81|28.97|28.81|29|28.84|28.97|28.81|2
1653000010000|2022-05-19 22:40:10|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|9
1653000070000|2022-05-19 22:41:10|28.97|28.81|28.97|28.81|28.97|28.81|28.97|28.81|2
1653000090000|2022-05-19 22:41:30|||||||||2
1653000210000|2022-05-19 22:43:30|||||||||1
1653000260000|2022-05-19 22:44:20|||||||||1
1653000300000|2022-05-19 22:45:00|||||||||1
1653000320000|2022-05-19 22:45:20|||||||||2
1653000380000|2022-05-19 22:46:20|||||||||2
1653000430000|2022-05-19 22:47:10|||||||||1
1653000670000|2022-05-19 22:51:10|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|0
1653000680000|2022-05-19 22:51:20|||||||||1
1653000700000|2022-05-19 22:51:40|||||||||2
1653000720000|2022-05-19 22:52:00|28.97|28.81|28.98|28.82|28.98|28.82|28.97|28.81|3
1653000730000|2022-05-19 22:52:10|28.95|28.79|28.97|28.81|28.97|28.81|28.93|28.77|4
1653000740000|2022-05-19 22:52:20|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|1
1653000840000|2022-05-19 22:54:00|28.95|28.79|28.98|28.82|28.98|28.82|28.95|28.79|0
1653001010000|2022-05-19 22:56:50|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|2
1653001020000|2022-05-19 22:57:00|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|0
1653001040000|2022-05-19 22:57:20|||||||||1
1653001460000|2022-05-19 23:04:20|28.97|28.81|28.93|28.77|28.97|28.81|28.93|28.77|8
1653001520000|2022-05-19 23:05:20|||||||||5
1653001560000|2022-05-19 23:06:00|28.97|28.81|28.97|28.81|28.97|28.81|28.97|28.81|4
1653001570000|2022-05-19 23:06:10|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|1
1653001610000|2022-05-19 23:06:50|||||||||4
1653001620000|2022-05-19 23:07:00|28.97|28.81|28.97|28.81|28.97|28.81|28.97|28.81|1
1653001640000|2022-05-19 23:07:20|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|0
1653001680000|2022-05-19 23:08:00|||||||||1
1653001700000|2022-05-19 23:08:20|28.97|28.81|28.97|28.81|28.97|28.81|28.97|28.81|0
1653001720000|2022-05-19 23:08:40|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|0
1653001800000|2022-05-19 23:10:00|28.97|28.81|28.97|28.81|28.97|28.81|28.97|28.81|0
1653001810000|2022-05-19 23:10:10|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|0
1653001930000|2022-05-19 23:12:10|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|11
1653001950000|2022-05-19 23:12:30|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|7
1653002040000|2022-05-19 23:14:00|||||||||1
1653002080000|2022-05-19 23:14:40|29|28.84|29|28.84|29.02|28.86|28.98|28.82|16
1653002090000|2022-05-19 23:14:50|29.02|28.86|28.98|28.82|29.02|28.86|28.98|28.82|4
1653002190000|2022-05-19 23:16:30|||||||||1
1653002330000|2022-05-19 23:18:50|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|8
1653002340000|2022-05-19 23:19:00|29|28.84|29|28.84|29|28.84|29|28.84|5
1653002350000|2022-05-19 23:19:10|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|4
1653002400000|2022-05-19 23:20:00|29|28.84|29|28.84|29.02|28.86|29|28.84|2
1653002410000|2022-05-19 23:20:10|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|0
1653002430000|2022-05-19 23:20:30|||||||||1
1653002440000|2022-05-19 23:20:40|||||||||1
1653002700000|2022-05-19 23:25:00|||||||||1
1653002710000|2022-05-19 23:25:10|||||||||1
1653002750000|2022-05-19 23:25:50|||||||||1
1653002860000|2022-05-19 23:27:40|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|12
1653002870000|2022-05-19 23:27:50|28.97|28.81|28.97|28.81|28.97|28.81|28.97|28.81|0
1653002880000|2022-05-19 23:28:00|28.98|28.82|28.97|28.81|28.98|28.82|28.97|28.81|1
1653002930000|2022-05-19 23:28:50|||||||||1
1653003040000|2022-05-19 23:30:40|||||||||1
1653003170000|2022-05-19 23:32:50|||||||||1
1653003240000|2022-05-19 23:34:00|||||||||1
1653003310000|2022-05-19 23:35:10|||||||||1
1653003420000|2022-05-19 23:37:00|||||||||1
1653003440000|2022-05-19 23:37:20|||||||||1
1653003470000|2022-05-19 23:37:50|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|4
1653003490000|2022-05-19 23:38:10|28.97|28.81|28.97|28.81|28.97|28.81|28.97|28.81|2
1653003510000|2022-05-19 23:38:30|28.95|28.79|28.93|28.77|28.95|28.79|28.93|28.77|1
1653003520000|2022-05-19 23:38:40|28.97|28.81|28.97|28.81|28.97|28.81|28.97|28.81|5
1653003660000|2022-05-19 23:41:00|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|4
1653003760000|2022-05-19 23:42:40|||||||||5
1653003790000|2022-05-19 23:43:10|||||||||3
1653003900000|2022-05-19 23:45:00|||||||||12
1653004080000|2022-05-19 23:48:00|||||||||1
1653004180000|2022-05-19 23:49:40|28.92|28.76|28.88|28.72|28.92|28.76|28.88|28.72|2
1653004230000|2022-05-19 23:50:30|||||||||2
1653004290000|2022-05-19 23:51:30|28.9|28.74|28.88|28.72|28.9|28.74|28.88|28.72|8
1653004310000|2022-05-19 23:51:50|||||||||1
1653004360000|2022-05-19 23:52:40|||||||||1
1653004420000|2022-05-19 23:53:40|||||||||1
1653004530000|2022-05-19 23:55:30|||||||||12
1653004570000|2022-05-19 23:56:10|||||||||1
1653004580000|2022-05-19 23:56:20|||||||||1
1653004650000|2022-05-19 23:57:30|||||||||2
1653004660000|2022-05-19 23:57:40|||||||||1
1653004670000|2022-05-19 23:57:50|||||||||1
1653004690000|2022-05-19 23:58:10|||||||||1
1653004720000|2022-05-19 23:58:40|||||||||3
1653004730000|2022-05-19 23:58:50|||||||||1
1653004810000|2022-05-20 00:00:10|28.92|28.76|28.88|28.72|28.92|28.76|28.88|28.72|25
1653004930000|2022-05-20 00:02:10|||||||||2
1653004940000|2022-05-20 00:02:20|||||||||1
1653004950000|2022-05-20 00:02:30|||||||||1
1653004960000|2022-05-20 00:02:40|||||||||2
1653004970000|2022-05-20 00:02:50|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|18
1653004990000|2022-05-20 00:03:10|28.85|28.69|28.88|28.72|28.88|28.72|28.85|28.69|22
1653005000000|2022-05-20 00:03:20|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|3
1653005020000|2022-05-20 00:03:40|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|5
1653005030000|2022-05-20 00:03:50|||||||||1
1653005060000|2022-05-20 00:04:20|28.85|28.69|28.88|28.72|28.88|28.72|28.85|28.69|0
1653005080000|2022-05-20 00:04:40|||||||||1
1653005100000|2022-05-20 00:05:00|28.85|28.69|28.85|28.69|28.88|28.72|28.83|28.67|4
1653005110000|2022-05-20 00:05:10|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|0
1653005140000|2022-05-20 00:05:40|28.85|28.69|28.85|28.69|28.85|28.69|28.85|28.69|0
1653005150000|2022-05-20 00:05:50|28.88|28.72|28.88|28.72|28.88|28.72|28.85|28.69|1
1653005160000|2022-05-20 00:06:00|28.85|28.69|28.88|28.72|28.88|28.72|28.85|28.69|0
1653005180000|2022-05-20 00:06:20|28.85|28.69|28.88|28.72|28.88|28.72|28.85|28.69|0
1653005190000|2022-05-20 00:06:30|28.85|28.69|28.88|28.72|28.88|28.72|28.85|28.69|0
1653005210000|2022-05-20 00:06:50|28.85|28.69|28.83|28.67|28.85|28.69|28.83|28.67|0
1653005280000|2022-05-20 00:08:00|||||||||2
1653005560000|2022-05-20 00:12:40|28.87|28.71|28.87|28.71|28.87|28.71|28.87|28.71|49
1653005570000|2022-05-20 00:12:50|28.85|28.69|28.85|28.69|28.88|28.72|28.85|28.69|10
1653005580000|2022-05-20 00:13:00|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|0
1653005600000|2022-05-20 00:13:20|||||||||1
1653005650000|2022-05-20 00:14:10|||||||||4
1653005700000|2022-05-20 00:15:00|||||||||2
1653005710000|2022-05-20 00:15:10|||||||||2
1653005720000|2022-05-20 00:15:20|||||||||9
1653005750000|2022-05-20 00:15:50|||||||||1
1653005760000|2022-05-20 00:16:00|||||||||3
1653005790000|2022-05-20 00:16:30|||||||||3
1653005800000|2022-05-20 00:16:40|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|2
1653005880000|2022-05-20 00:18:00|28.83|28.67|28.83|28.67|28.83|28.67|28.78|28.62|13
1653005940000|2022-05-20 00:19:00|28.78|28.62|28.78|28.62|28.83|28.67|28.78|28.62|13
1653005950000|2022-05-20 00:19:10|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|7
1653006210000|2022-05-20 00:23:30|28.78|28.62|28.83|28.67|28.83|28.67|28.78|28.62|11
1653006460000|2022-05-20 00:27:40|||||||||3
1653006600000|2022-05-20 00:30:00|28.78|28.62|28.78|28.62|28.83|28.67|28.78|28.62|17
1653006750000|2022-05-20 00:32:30|||||||||1
1653006770000|2022-05-20 00:32:50|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|10
1653006780000|2022-05-20 00:33:00|||||||||14
1653006840000|2022-05-20 00:34:00|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|7
1653006850000|2022-05-20 00:34:10|28.8|28.64|28.8|28.64|28.8|28.64|28.8|28.64|12
1653006860000|2022-05-20 00:34:20|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|1
1653006920000|2022-05-20 00:35:20|28.83|28.67|28.83|28.67|28.83|28.67|28.8|28.64|14
1653006930000|2022-05-20 00:35:30|28.8|28.64|28.83|28.67|28.83|28.67|28.8|28.64|2
1653006940000|2022-05-20 00:35:40|||||||||1
1653006980000|2022-05-20 00:36:20|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|2
1653007010000|2022-05-20 00:36:50|||||||||12
1653007020000|2022-05-20 00:37:00|||||||||1
1653007110000|2022-05-20 00:38:30|28.73|28.57|28.73|28.57|28.78|28.62|28.73|28.57|18
1653007160000|2022-05-20 00:39:20|28.78|28.62|28.78|28.62|28.78|28.62|28.75|28.59|13
1653007170000|2022-05-20 00:39:30|||||||||1
1653007210000|2022-05-20 00:40:10|||||||||1
1653007240000|2022-05-20 00:40:40|28.75|28.59|28.75|28.59|28.78|28.62|28.73|28.57|6
1653007250000|2022-05-20 00:40:50|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|0
1653007270000|2022-05-20 00:41:10|28.75|28.59|28.78|28.62|28.78|28.62|28.75|28.59|0
1653007280000|2022-05-20 00:41:20|28.75|28.59|28.78|28.62|28.78|28.62|28.75|28.59|1
1653007300000|2022-05-20 00:41:40|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|0
1653007310000|2022-05-20 00:41:50|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1653007360000|2022-05-20 00:42:40|28.78|28.62|28.75|28.59|28.78|28.62|28.75|28.59|3
1653007370000|2022-05-20 00:42:50|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1653007380000|2022-05-20 00:43:00|28.78|28.62|28.75|28.59|28.78|28.62|28.75|28.59|13
1653007390000|2022-05-20 00:43:10|28.78|28.62|28.78|28.62|28.78|28.62|28.75|28.59|0
1653007410000|2022-05-20 00:43:30|28.75|28.59|28.75|28.59|28.78|28.62|28.75|28.59|0
1653007420000|2022-05-20 00:43:40|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|0
1653007440000|2022-05-20 00:44:00|||||||||2
1653007570000|2022-05-20 00:46:10|28.75|28.59|28.73|28.57|28.75|28.59|28.73|28.57|0
1653007600000|2022-05-20 00:46:40|28.78|28.62|28.75|28.59|28.78|28.62|28.75|28.59|5
1653007610000|2022-05-20 00:46:50|28.78|28.62|28.78|28.62|28.78|28.62|28.75|28.59|0
1653007620000|2022-05-20 00:47:00|28.75|28.59|28.73|28.57|28.75|28.59|28.73|28.57|2
1653007650000|2022-05-20 00:47:30|28.78|28.62|28.75|28.59|28.78|28.62|28.75|28.59|11
1653007660000|2022-05-20 00:47:40|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|0
1653007850000|2022-05-20 00:50:50|||||||||9
1653007920000|2022-05-20 00:52:00|28.8|28.64|28.8|28.64|28.83|28.67|28.8|28.64|6
1653007930000|2022-05-20 00:52:10|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|0
1653007970000|2022-05-20 00:52:50|||||||||1
1653007980000|2022-05-20 00:53:00|28.8|28.64|28.8|28.64|28.8|28.64|28.8|28.64|6
1653007990000|2022-05-20 00:53:10|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|0
1653008090000|2022-05-20 00:54:50|||||||||1
1653008130000|2022-05-20 00:55:30|||||||||2
1653008170000|2022-05-20 00:56:10|28.88|28.72|28.85|28.69|28.88|28.72|28.85|28.69|22
1653008180000|2022-05-20 00:56:20|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|0
1653008380000|2022-05-20 00:59:40|28.88|28.72|28.87|28.71|28.88|28.72|28.87|28.71|35
1653008400000|2022-05-20 01:00:00|28.88|28.72|28.88|28.72|28.88|28.72|28.87|28.71|0
1653008460000|2022-05-20 01:01:00|28.87|28.71|28.87|28.71|28.87|28.71|28.87|28.71|0
1653008490000|2022-05-20 01:01:30|28.88|28.72|28.87|28.71|28.88|28.72|28.87|28.71|0
1653008510000|2022-05-20 01:01:50|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|0
1653008520000|2022-05-20 01:02:00|28.87|28.71|28.87|28.71|28.87|28.71|28.87|28.71|0
1653008530000|2022-05-20 01:02:10|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|87
1653008590000|2022-05-20 01:03:10|28.87|28.71|28.87|28.71|28.88|28.72|28.83|28.67|25
1653008600000|2022-05-20 01:03:20|||||||||6
1653008610000|2022-05-20 01:03:30|28.83|28.67|28.85|28.69|28.87|28.71|28.83|28.67|3
1653008620000|2022-05-20 01:03:40|28.87|28.71|28.85|28.69|28.87|28.71|28.85|28.69|0
1653008630000|2022-05-20 01:03:50|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|0
1653008750000|2022-05-20 01:05:50|||||||||2
1653008830000|2022-05-20 01:07:10|||||||||1
1653009030000|2022-05-20 01:10:30|28.78|28.62|28.83|28.67|28.83|28.67|28.78|28.62|11
1653009060000|2022-05-20 01:11:00|28.81|28.65|28.78|28.62|28.81|28.65|28.78|28.62|7
1653009090000|2022-05-20 01:11:30|||||||||1
1653009110000|2022-05-20 01:11:50|28.81|28.65|28.81|28.65|28.81|28.65|28.81|28.65|0
1653009120000|2022-05-20 01:12:00|28.78|28.62|28.81|28.65|28.81|28.65|28.78|28.62|0
1653009130000|2022-05-20 01:12:10|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|0
1653009150000|2022-05-20 01:12:30|28.81|28.65|28.81|28.65|28.81|28.65|28.81|28.65|6
1653009160000|2022-05-20 01:12:40|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|0
1653009180000|2022-05-20 01:13:00|28.81|28.65|28.83|28.67|28.83|28.67|28.81|28.65|0
1653009220000|2022-05-20 01:13:40|28.81|28.65|28.81|28.65|28.81|28.65|28.81|28.65|0
1653009230000|2022-05-20 01:13:50|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|0
1653009250000|2022-05-20 01:14:10|28.81|28.65|28.81|28.65|28.81|28.65|28.81|28.65|0
1653009270000|2022-05-20 01:14:30|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|0
1653009280000|2022-05-20 01:14:40|28.81|28.65|28.83|28.67|28.83|28.67|28.81|28.65|1
1653009310000|2022-05-20 01:15:10|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|0
1653009340000|2022-05-20 01:15:40|28.81|28.65|28.81|28.65|28.83|28.67|28.81|28.65|0
1653009350000|2022-05-20 01:15:50|28.78|28.62|28.83|28.67|28.83|28.67|28.78|28.62|0
1653009530000|2022-05-20 01:18:50|28.78|28.62|28.78|28.62|28.81|28.65|28.78|28.62|40
1653009560000|2022-05-20 01:19:20|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|34
1653009570000|2022-05-20 01:19:30|||||||||1
1653009590000|2022-05-20 01:19:50|||||||||25
1653009620000|2022-05-20 01:20:20|||||||||6
1653009680000|2022-05-20 01:21:20|||||||||2
1653009690000|2022-05-20 01:21:30|28.76|28.6|28.73|28.57|28.78|28.62|28.73|28.57|11
1653009700000|2022-05-20 01:21:40|||||||||2
1653009790000|2022-05-20 01:23:10|||||||||1
1653009900000|2022-05-20 01:25:00|28.68|28.52|28.73|28.57|28.73|28.57|28.68|28.52|37
1653009910000|2022-05-20 01:25:10|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|1
1653009920000|2022-05-20 01:25:20|||||||||1
1653009950000|2022-05-20 01:25:50|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|1
1653009990000|2022-05-20 01:26:30|28.71|28.55|28.71|28.55|28.73|28.57|28.68|28.52|2
1653010010000|2022-05-20 01:26:50|28.73|28.57|28.73|28.57|28.73|28.57|28.71|28.55|0
1653010020000|2022-05-20 01:27:00|28.71|28.55|28.68|28.52|28.71|28.55|28.68|28.52|1
1653010030000|2022-05-20 01:27:10|28.73|28.57|28.73|28.57|28.73|28.57|28.68|28.52|4
1653010040000|2022-05-20 01:27:20|28.71|28.55|28.68|28.52|28.73|28.57|28.68|28.52|4
1653010140000|2022-05-20 01:29:00|||||||||2
1653010160000|2022-05-20 01:29:20|||||||||1
1653010230000|2022-05-20 01:30:30|||||||||2
1653010290000|2022-05-20 01:31:30|||||||||1
1653010320000|2022-05-20 01:32:00|||||||||1
1653010330000|2022-05-20 01:32:10|||||||||1
1653010350000|2022-05-20 01:32:30|||||||||3
1653010460000|2022-05-20 01:34:20|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|107
1653010490000|2022-05-20 01:34:50|||||||||2
1653010520000|2022-05-20 01:35:20|28.68|28.52|28.63|28.47|28.68|28.52|28.63|28.47|4
1653010530000|2022-05-20 01:35:30|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|1
1653010620000|2022-05-20 01:37:00|28.73|28.57|28.68|28.52|28.73|28.57|28.68|28.52|2
1653010740000|2022-05-20 01:39:00|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|22
1653010770000|2022-05-20 01:39:30|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|8
1653010780000|2022-05-20 01:39:40|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|1
1653010790000|2022-05-20 01:39:50|||||||||1
1653010840000|2022-05-20 01:40:40|||||||||4
1653010870000|2022-05-20 01:41:10|||||||||3
1653010960000|2022-05-20 01:42:40|||||||||1
1653011160000|2022-05-20 01:46:00|28.68|28.52|28.63|28.47|28.68|28.52|28.63|28.47|15
1653011200000|2022-05-20 01:46:40|||||||||12
1653011280000|2022-05-20 01:48:00|28.68|28.52|28.68|28.52|28.68|28.52|28.66|28.5|10
1653011290000|2022-05-20 01:48:10|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|1
1653011340000|2022-05-20 01:49:00|28.68|28.52|28.66|28.5|28.68|28.52|28.66|28.5|5
1653011350000|2022-05-20 01:49:10|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1653011400000|2022-05-20 01:50:00|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|105
1653011410000|2022-05-20 01:50:10|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|16
1653011470000|2022-05-20 01:51:10|28.59|28.43|28.63|28.47|28.63|28.47|28.58|28.42|15
1653011480000|2022-05-20 01:51:20|28.59|28.43|28.63|28.47|28.63|28.47|28.59|28.43|1
1653011700000|2022-05-20 01:55:00|28.61|28.45|28.63|28.47|28.63|28.47|28.61|28.45|0
1653011760000|2022-05-20 01:56:00|28.61|28.45|28.63|28.47|28.63|28.47|28.61|28.45|1
1653012060000|2022-05-20 02:01:00|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|12
1653012080000|2022-05-20 02:01:20|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|1
1653012090000|2022-05-20 02:01:30|28.63|28.47|28.64|28.48|28.64|28.48|28.63|28.47|0
1653012100000|2022-05-20 02:01:40|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|6
1653012210000|2022-05-20 02:03:30|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1653012230000|2022-05-20 02:03:50|28.68|28.52|28.63|28.47|28.68|28.52|28.63|28.47|8
1653012240000|2022-05-20 02:04:00|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|8
1653012290000|2022-05-20 02:04:50|28.63|28.47|28.68|28.52|28.68|28.52|28.63|28.47|6
1653012300000|2022-05-20 02:05:00|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1653012440000|2022-05-20 02:07:20|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|1
1653012470000|2022-05-20 02:07:50|||||||||8
1653012480000|2022-05-20 02:08:00|||||||||1
1653012500000|2022-05-20 02:08:20|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|13
1653012510000|2022-05-20 02:08:30|28.68|28.52|28.73|28.57|28.73|28.57|28.68|28.52|13
1653012520000|2022-05-20 02:08:40|||||||||3
1653012530000|2022-05-20 02:08:50|28.71|28.55|28.73|28.57|28.73|28.57|28.71|28.55|0
1653012550000|2022-05-20 02:09:10|28.71|28.55|28.68|28.52|28.73|28.57|28.68|28.52|5
1653012580000|2022-05-20 02:09:40|28.73|28.57|28.71|28.55|28.73|28.57|28.71|28.55|5
1653012590000|2022-05-20 02:09:50|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1653012670000|2022-05-20 02:11:10|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|15
1653012680000|2022-05-20 02:11:20|28.73|28.57|28.73|28.57|28.78|28.62|28.73|28.57|10
1653012700000|2022-05-20 02:11:40|||||||||1
1653012770000|2022-05-20 02:12:50|28.78|28.62|28.73|28.57|28.78|28.62|28.73|28.57|9
1653012780000|2022-05-20 02:13:00|28.76|28.6|28.73|28.57|28.76|28.6|28.73|28.57|2
1653012850000|2022-05-20 02:14:10|28.76|28.6|28.78|28.62|28.78|28.62|28.76|28.6|5
1653012860000|2022-05-20 02:14:20|28.76|28.6|28.78|28.62|28.78|28.62|28.76|28.6|0
1653013060000|2022-05-20 02:17:40|||||||||1
1653013070000|2022-05-20 02:17:50|||||||||1
1653013080000|2022-05-20 02:18:00|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1653013310000|2022-05-20 02:21:50|||||||||1
1653013380000|2022-05-20 02:23:00|||||||||1
1653013410000|2022-05-20 02:23:30|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|2
1653013420000|2022-05-20 02:23:40|||||||||1
1653013450000|2022-05-20 02:24:10|28.71|28.55|28.68|28.52|28.71|28.55|28.68|28.52|5
1653013500000|2022-05-20 02:25:00|28.73|28.57|28.68|28.52|28.73|28.57|28.68|28.52|3
1653013510000|2022-05-20 02:25:10|28.71|28.55|28.73|28.57|28.73|28.57|28.71|28.55|0
1653013520000|2022-05-20 02:25:20|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|2
1653013530000|2022-05-20 02:25:30|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|0
1653013540000|2022-05-20 02:25:40|28.71|28.55|28.73|28.57|28.73|28.57|28.71|28.55|0
1653013550000|2022-05-20 02:25:50|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|0
1653013560000|2022-05-20 02:26:00|28.73|28.57|28.73|28.57|28.73|28.57|28.71|28.55|0
1653013570000|2022-05-20 02:26:10|28.71|28.55|28.73|28.57|28.73|28.57|28.71|28.55|0
1653013580000|2022-05-20 02:26:20|28.71|28.55|28.73|28.57|28.73|28.57|28.71|28.55|1
1653013600000|2022-05-20 02:26:40|28.71|28.55|28.73|28.57|28.73|28.57|28.71|28.55|0
1653013610000|2022-05-20 02:26:50|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|0
1653013620000|2022-05-20 02:27:00|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1653013630000|2022-05-20 02:27:10|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|0
1653013640000|2022-05-20 02:27:20|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|0
1653013910000|2022-05-20 02:31:50|||||||||4
1653013930000|2022-05-20 02:32:10|28.69|28.53|28.73|28.57|28.73|28.57|28.69|28.53|1
1653014190000|2022-05-20 02:36:30|||||||||3
1653014220000|2022-05-20 02:37:00|||||||||2
1653014240000|2022-05-20 02:37:20|||||||||1
1653014370000|2022-05-20 02:39:30|||||||||2
1653014380000|2022-05-20 02:39:40|||||||||1
1653014420000|2022-05-20 02:40:20|||||||||1
1653014480000|2022-05-20 02:41:20|||||||||2
1653014720000|2022-05-20 02:45:20|||||||||1
1653014730000|2022-05-20 02:45:30|28.71|28.55|28.73|28.57|28.73|28.57|28.68|28.52|5
1653014740000|2022-05-20 02:45:40|28.71|28.55|28.68|28.52|28.71|28.55|28.68|28.52|0
1653014750000|2022-05-20 02:45:50|28.71|28.55|28.68|28.52|28.71|28.55|28.68|28.52|0
1653014830000|2022-05-20 02:47:10|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|21
1653014840000|2022-05-20 02:47:20|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|2
1653014850000|2022-05-20 02:47:30|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|1
1653014970000|2022-05-20 02:49:30|||||||||1
1653015060000|2022-05-20 02:51:00|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|44
1653015070000|2022-05-20 02:51:10|||||||||25
1653015110000|2022-05-20 02:51:50|||||||||8
1653015160000|2022-05-20 02:52:40|||||||||35
1653015170000|2022-05-20 02:52:50|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1653015180000|2022-05-20 02:53:00|28.64|28.48|28.62|28.46|28.64|28.48|28.62|28.46|0
1653015200000|2022-05-20 02:53:20|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|0
1653015210000|2022-05-20 02:53:30|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1653015220000|2022-05-20 02:53:40|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|0
1653015240000|2022-05-20 02:54:00|28.62|28.46|28.62|28.46|28.64|28.48|28.62|28.46|28
1653015250000|2022-05-20 02:54:10|28.64|28.48|28.62|28.46|28.64|28.48|28.62|28.46|15
1653015260000|2022-05-20 02:54:20|28.6|28.44|28.6|28.44|28.62|28.46|28.6|28.44|2
1653015270000|2022-05-20 02:54:30|28.62|28.46|28.6|28.44|28.62|28.46|28.6|28.44|1
1653015300000|2022-05-20 02:55:00|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1653015310000|2022-05-20 02:55:10|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1653015320000|2022-05-20 02:55:20|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|1
1653015330000|2022-05-20 02:55:30|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|4
1653015360000|2022-05-20 02:56:00|||||||||4
1653015440000|2022-05-20 02:57:20|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|1
1653015450000|2022-05-20 02:57:30|28.62|28.46|28.6|28.44|28.62|28.46|28.6|28.44|7
1653015460000|2022-05-20 02:57:40|28.62|28.46|28.6|28.44|28.62|28.46|28.6|28.44|5
1653015510000|2022-05-20 02:58:30|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|0
1653015540000|2022-05-20 02:59:00|||||||||2
1653015590000|2022-05-20 02:59:50|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1653015600000|2022-05-20 03:00:00|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1653015620000|2022-05-20 03:00:20|||||||||1
1653015640000|2022-05-20 03:00:40|28.62|28.46|28.6|28.44|28.62|28.46|28.6|28.44|0
1653015650000|2022-05-20 03:00:50|28.62|28.46|28.6|28.44|28.62|28.46|28.6|28.44|0
1653015720000|2022-05-20 03:02:00|28.62|28.46|28.6|28.44|28.62|28.46|28.6|28.44|9
1653015730000|2022-05-20 03:02:10|28.62|28.46|28.6|28.44|28.62|28.46|28.6|28.44|0
1653015780000|2022-05-20 03:03:00|28.62|28.46|28.64|28.48|28.64|28.48|28.6|28.44|4
1653015990000|2022-05-20 03:06:30|28.62|28.46|28.6|28.44|28.62|28.46|28.6|28.44|17
1653016010000|2022-05-20 03:06:50|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|6
1653016030000|2022-05-20 03:07:10|28.6|28.44|28.64|28.48|28.64|28.48|28.6|28.44|1
1653016040000|2022-05-20 03:07:20|||||||||7
1653016070000|2022-05-20 03:07:50|28.62|28.46|28.64|28.48|28.64|28.48|28.62|28.46|3
1653016100000|2022-05-20 03:08:20|28.62|28.46|28.64|28.48|28.64|28.48|28.62|28.46|1
1653016110000|2022-05-20 03:08:30|28.62|28.46|28.64|28.48|28.64|28.48|28.62|28.46|0
1653016220000|2022-05-20 03:10:20|||||||||1
1653016280000|2022-05-20 03:11:20|||||||||1
1653016330000|2022-05-20 03:12:10|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|2
1653016340000|2022-05-20 03:12:20|28.67|28.51|28.65|28.49|28.67|28.51|28.64|28.48|0
1653016350000|2022-05-20 03:12:30|28.67|28.51|28.65|28.49|28.69|28.53|28.65|28.49|4
1653016360000|2022-05-20 03:12:40|28.69|28.53|28.69|28.53|28.69|28.53|28.67|28.51|1
1653016380000|2022-05-20 03:13:00|||||||||1
1653016440000|2022-05-20 03:14:00|||||||||5
1653016450000|2022-05-20 03:14:10|||||||||1
1653016870000|2022-05-20 03:21:10|||||||||1
1653016900000|2022-05-20 03:21:40|||||||||1
1653016920000|2022-05-20 03:22:00|28.65|28.49|28.69|28.53|28.69|28.53|28.65|28.49|2
1653016950000|2022-05-20 03:22:30|||||||||1
1653016970000|2022-05-20 03:22:50|28.67|28.51|28.65|28.49|28.67|28.51|28.65|28.49|1
1653016990000|2022-05-20 03:23:10|28.67|28.51|28.65|28.49|28.67|28.51|28.65|28.49|3
1653017000000|2022-05-20 03:23:20|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|0
1653017030000|2022-05-20 03:23:50|||||||||1
1653017070000|2022-05-20 03:24:30|||||||||1
1653017120000|2022-05-20 03:25:20|||||||||1
1653017160000|2022-05-20 03:26:00|28.62|28.46|28.64|28.48|28.64|28.48|28.62|28.46|1
1653017200000|2022-05-20 03:26:40|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|5
1653017210000|2022-05-20 03:26:50|||||||||2
1653017220000|2022-05-20 03:27:00|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|3
1653017240000|2022-05-20 03:27:20|28.6|28.44|28.64|28.48|28.64|28.48|28.6|28.44|9
1653017270000|2022-05-20 03:27:50|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1653017280000|2022-05-20 03:28:00|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|0
1653017320000|2022-05-20 03:28:40|||||||||1
1653017330000|2022-05-20 03:28:50|||||||||2
1653017370000|2022-05-20 03:29:30|||||||||1
1653017380000|2022-05-20 03:29:40|||||||||1
1653017400000|2022-05-20 03:30:00|||||||||3
1653017410000|2022-05-20 03:30:10|||||||||2
1653017430000|2022-05-20 03:30:30|||||||||3
1653017440000|2022-05-20 03:30:40|||||||||3
1653017450000|2022-05-20 03:30:50|||||||||2
1653017480000|2022-05-20 03:31:20|||||||||2
1653017490000|2022-05-20 03:31:30|||||||||1
1653017540000|2022-05-20 03:32:20|||||||||1
1653017580000|2022-05-20 03:33:00|||||||||2
1653017590000|2022-05-20 03:33:10|||||||||1
1653017860000|2022-05-20 03:37:40|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|6
1653017930000|2022-05-20 03:38:50|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|0
1653018100000|2022-05-20 03:41:40|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|3
1653018120000|2022-05-20 03:42:00|28.64|28.48|28.62|28.46|28.64|28.48|28.62|28.46|0
1653018150000|2022-05-20 03:42:30|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|2
1653018160000|2022-05-20 03:42:40|28.62|28.46|28.6|28.44|28.62|28.46|28.6|28.44|0
1653018230000|2022-05-20 03:43:50|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|1
1653018270000|2022-05-20 03:44:30|||||||||1
1653018350000|2022-05-20 03:45:50|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|2
1653018360000|2022-05-20 03:46:00|28.64|28.48|28.62|28.46|28.64|28.48|28.62|28.46|1
1653018380000|2022-05-20 03:46:20|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|0
1653018390000|2022-05-20 03:46:30|28.62|28.46|28.64|28.48|28.64|28.48|28.62|28.46|0
1653018400000|2022-05-20 03:46:40|28.62|28.46|28.6|28.44|28.62|28.46|28.6|28.44|0
1653018440000|2022-05-20 03:47:20|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|2
1653018450000|2022-05-20 03:47:30|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1653018460000|2022-05-20 03:47:40|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1653018470000|2022-05-20 03:47:50|28.62|28.46|28.64|28.48|28.64|28.48|28.6|28.44|6
1653018490000|2022-05-20 03:48:10|28.62|28.46|28.64|28.48|28.64|28.48|28.62|28.46|0
1653018500000|2022-05-20 03:48:20|28.62|28.46|28.64|28.48|28.64|28.48|28.62|28.46|0
1653018600000|2022-05-20 03:50:00|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|5
1653018610000|2022-05-20 03:50:10|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|0
1653018680000|2022-05-20 03:51:20|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|0
1653018700000|2022-05-20 03:51:40|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|0
1653018710000|2022-05-20 03:51:50|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|0
1653018720000|2022-05-20 03:52:00|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|0
1653018730000|2022-05-20 03:52:10|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|2
1653018750000|2022-05-20 03:52:30|28.67|28.51|28.65|28.49|28.67|28.51|28.65|28.49|1
1653018780000|2022-05-20 03:53:00|28.67|28.51|28.65|28.49|28.67|28.51|28.65|28.49|1
1653018790000|2022-05-20 03:53:10|28.67|28.51|28.67|28.51|28.67|28.51|28.65|28.49|0
1653018800000|2022-05-20 03:53:20|28.69|28.53|28.69|28.53|28.69|28.53|28.65|28.49|18
1653018890000|2022-05-20 03:54:50|28.67|28.51|28.69|28.53|28.69|28.53|28.67|28.51|6
1653018900000|2022-05-20 03:55:00|28.67|28.51|28.67|28.51|28.67|28.51|28.65|28.49|1
1653018910000|2022-05-20 03:55:10|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|0
1653018920000|2022-05-20 03:55:20|28.67|28.51|28.65|28.49|28.67|28.51|28.65|28.49|0
1653018950000|2022-05-20 03:55:50|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|0
1653018960000|2022-05-20 03:56:00|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|0
1653019400000|2022-05-20 04:03:20|28.67|28.51|28.65|28.49|28.67|28.51|28.65|28.49|6
1653019430000|2022-05-20 04:03:50|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|0
1653019440000|2022-05-20 04:04:00|28.65|28.49|28.64|28.48|28.65|28.49|28.64|28.48|0
1653019500000|2022-05-20 04:05:00|||||||||3
1653019510000|2022-05-20 04:05:10|28.65|28.49|28.64|28.48|28.65|28.49|28.64|28.48|0
1653019520000|2022-05-20 04:05:20|28.65|28.49|28.64|28.48|28.65|28.49|28.64|28.48|1
1653019700000|2022-05-20 04:08:20|28.65|28.49|28.64|28.48|28.65|28.49|28.64|28.48|0
1653019750000|2022-05-20 04:09:10|||||||||1
1653019770000|2022-05-20 04:09:30|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|2
1653019910000|2022-05-20 04:11:50|28.55|28.39|28.6|28.44|28.6|28.44|28.55|28.39|17
1653020160000|2022-05-20 04:16:00|||||||||1
1653020260000|2022-05-20 04:17:40|28.55|28.39|28.6|28.44|28.6|28.44|28.55|28.39|3
1653020270000|2022-05-20 04:17:50|28.58|28.42|28.6|28.44|28.6|28.44|28.58|28.42|1
1653020680000|2022-05-20 04:24:40|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|3
1653020690000|2022-05-20 04:24:50|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1653020700000|2022-05-20 04:25:00|28.55|28.39|28.57|28.41|28.58|28.42|28.55|28.39|0
1653020710000|2022-05-20 04:25:10|28.58|28.42|28.55|28.39|28.58|28.42|28.55|28.39|0
1653020830000|2022-05-20 04:27:10|||||||||1
1653020920000|2022-05-20 04:28:40|||||||||1
1653021020000|2022-05-20 04:30:20|28.57|28.41|28.59|28.43|28.59|28.43|28.57|28.41|13
1653021030000|2022-05-20 04:30:30|28.57|28.41|28.57|28.41|28.6|28.44|28.57|28.41|3
1653021050000|2022-05-20 04:30:50|28.55|28.39|28.57|28.41|28.57|28.41|28.55|28.39|1
1653021090000|2022-05-20 04:31:30|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1653021100000|2022-05-20 04:31:40|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1653021130000|2022-05-20 04:32:10|28.58|28.42|28.55|28.39|28.58|28.42|28.55|28.39|1
1653021140000|2022-05-20 04:32:20|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|3
1653021150000|2022-05-20 04:32:30|28.55|28.39|28.55|28.39|28.58|28.42|28.55|28.39|0
1653021220000|2022-05-20 04:33:40|28.6|28.44|28.58|28.42|28.6|28.44|28.58|28.42|2
1653021230000|2022-05-20 04:33:50|28.6|28.44|28.58|28.42|28.6|28.44|28.58|28.42|0
1653021240000|2022-05-20 04:34:00|28.55|28.39|28.55|28.39|28.58|28.42|28.55|28.39|0
1653021250000|2022-05-20 04:34:10|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|2
1653021280000|2022-05-20 04:34:40|28.58|28.42|28.57|28.41|28.58|28.42|28.55|28.39|0
1653021290000|2022-05-20 04:34:50|28.58|28.42|28.58|28.42|28.6|28.44|28.58|28.42|0
1653021300000|2022-05-20 04:35:00|28.57|28.41|28.57|28.41|28.59|28.43|28.57|28.41|0
1653021310000|2022-05-20 04:35:10|28.59|28.43|28.57|28.41|28.6|28.44|28.55|28.39|0
1653021330000|2022-05-20 04:35:30|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|0
1653021340000|2022-05-20 04:35:40|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1653021350000|2022-05-20 04:35:50|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1653021370000|2022-05-20 04:36:10|28.6|28.44|28.57|28.41|28.6|28.44|28.57|28.41|2
1653021380000|2022-05-20 04:36:20|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1653021500000|2022-05-20 04:38:20|28.6|28.44|28.57|28.41|28.6|28.44|28.57|28.41|3
1653021510000|2022-05-20 04:38:30|28.55|28.39|28.57|28.41|28.57|28.41|28.55|28.39|1
1653021520000|2022-05-20 04:38:40|28.58|28.42|28.57|28.41|28.58|28.42|28.55|28.39|0
1653021530000|2022-05-20 04:38:50|28.58|28.42|28.58|28.42|28.6|28.44|28.58|28.42|0
1653021560000|2022-05-20 04:39:20|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1653021570000|2022-05-20 04:39:30|28.57|28.41|28.55|28.39|28.57|28.41|28.55|28.39|0
1653021690000|2022-05-20 04:41:30|28.57|28.41|28.57|28.41|28.57|28.41|28.55|28.39|2
1653021700000|2022-05-20 04:41:40|28.55|28.39|28.55|28.39|28.57|28.41|28.55|28.39|0
1653021710000|2022-05-20 04:41:50|||||||||1
1653021750000|2022-05-20 04:42:30|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|1
1653021760000|2022-05-20 04:42:40|28.58|28.42|28.57|28.41|28.6|28.44|28.57|28.41|0
1653021770000|2022-05-20 04:42:50|28.6|28.44|28.57|28.41|28.6|28.44|28.57|28.41|0
1653021780000|2022-05-20 04:43:00|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1653021820000|2022-05-20 04:43:40|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|3
1653021840000|2022-05-20 04:44:00|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1653022240000|2022-05-20 04:50:40|||||||||3
1653022440000|2022-05-20 04:54:00|||||||||1
1653023000000|2022-05-20 05:03:20|28.57|28.41|28.55|28.39|28.57|28.41|28.55|28.39|2
1653023010000|2022-05-20 05:03:30|28.57|28.41|28.6|28.44|28.6|28.44|28.57|28.41|0
1653023070000|2022-05-20 05:04:30|||||||||1
1653023190000|2022-05-20 05:06:30|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|4
1653023200000|2022-05-20 05:06:40|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|1
1653023210000|2022-05-20 05:06:50|28.55|28.39|28.55|28.39|28.57|28.41|28.55|28.39|1
1653023280000|2022-05-20 05:08:00|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|5
1653023460000|2022-05-20 05:11:00|28.59|28.43|28.57|28.41|28.6|28.44|28.55|28.39|3
1653023480000|2022-05-20 05:11:20|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1653023540000|2022-05-20 05:12:20|28.57|28.41|28.55|28.39|28.57|28.41|28.55|28.39|2
1653023550000|2022-05-20 05:12:30|28.57|28.41|28.57|28.41|28.57|28.41|28.55|28.39|0
1653023560000|2022-05-20 05:12:40|28.55|28.39|28.57|28.41|28.57|28.41|28.55|28.39|0
1653023570000|2022-05-20 05:12:50|28.59|28.43|28.57|28.41|28.6|28.44|28.57|28.41|0
1653023580000|2022-05-20 05:13:00|28.55|28.39|28.57|28.41|28.57|28.41|28.55|28.39|0
1653023590000|2022-05-20 05:13:10|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1653023600000|2022-05-20 05:13:20|28.57|28.41|28.59|28.43|28.59|28.43|28.57|28.41|0
1653023610000|2022-05-20 05:13:30|28.57|28.41|28.59|28.43|28.59|28.43|28.57|28.41|0
1653023620000|2022-05-20 05:13:40|28.57|28.41|28.59|28.43|28.59|28.43|28.55|28.39|1
1653023640000|2022-05-20 05:14:00|28.55|28.39|28.57|28.41|28.57|28.41|28.55|28.39|0
1653023660000|2022-05-20 05:14:20|28.59|28.43|28.57|28.41|28.59|28.43|28.57|28.41|0
1653023670000|2022-05-20 05:14:30|28.59|28.43|28.57|28.41|28.59|28.43|28.57|28.41|0
1653023680000|2022-05-20 05:14:40|28.59|28.43|28.59|28.43|28.6|28.44|28.59|28.43|0
1653023710000|2022-05-20 05:15:10|28.6|28.44|28.59|28.43|28.6|28.44|28.59|28.43|0
1653023730000|2022-05-20 05:15:30|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1653023780000|2022-05-20 05:16:20|28.62|28.46|28.62|28.46|28.64|28.48|28.6|28.44|29
1653023790000|2022-05-20 05:16:30|28.6|28.44|28.6|28.44|28.64|28.48|28.6|28.44|1
1653023840000|2022-05-20 05:17:20|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|0
1653023860000|2022-05-20 05:17:40|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|0
1653023890000|2022-05-20 05:18:10|28.59|28.43|28.57|28.41|28.59|28.43|28.55|28.39|3
1653023900000|2022-05-20 05:18:20|28.55|28.39|28.59|28.43|28.59|28.43|28.55|28.39|0
1653023910000|2022-05-20 05:18:30|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1653023920000|2022-05-20 05:18:40|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|0
1653023930000|2022-05-20 05:18:50|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1653023940000|2022-05-20 05:19:00|28.57|28.41|28.6|28.44|28.6|28.44|28.57|28.41|1
1653023960000|2022-05-20 05:19:20|||||||||1
1653024050000|2022-05-20 05:20:50|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1653024060000|2022-05-20 05:21:00|28.6|28.44|28.59|28.43|28.6|28.44|28.57|28.41|0
1653024070000|2022-05-20 05:21:10|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|0
1653024080000|2022-05-20 05:21:20|28.55|28.39|28.57|28.41|28.59|28.43|28.55|28.39|0
1653024090000|2022-05-20 05:21:30|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1653024130000|2022-05-20 05:22:10|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|1
1653024140000|2022-05-20 05:22:20|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1653024150000|2022-05-20 05:22:30|28.57|28.41|28.57|28.41|28.59|28.43|28.57|28.41|0
1653024160000|2022-05-20 05:22:40|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1653024220000|2022-05-20 05:23:40|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1653024320000|2022-05-20 05:25:20|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|0
1653024330000|2022-05-20 05:25:30|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|0
1653024340000|2022-05-20 05:25:40|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|0
1653024350000|2022-05-20 05:25:50|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1653024360000|2022-05-20 05:26:00|28.6|28.44|28.59|28.43|28.6|28.44|28.59|28.43|0
1653024370000|2022-05-20 05:26:10|28.6|28.44|28.59|28.43|28.6|28.44|28.59|28.43|0
1653024380000|2022-05-20 05:26:20|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1653024400000|2022-05-20 05:26:40|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1653024430000|2022-05-20 05:27:10|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1653024440000|2022-05-20 05:27:20|28.59|28.43|28.57|28.41|28.59|28.43|28.57|28.41|2
1653024450000|2022-05-20 05:27:30|28.55|28.39|28.57|28.41|28.57|28.41|28.55|28.39|8
1653024460000|2022-05-20 05:27:40|28.59|28.43|28.59|28.43|28.6|28.44|28.59|28.43|0
1653024470000|2022-05-20 05:27:50|28.57|28.41|28.59|28.43|28.59|28.43|28.57|28.41|0
1653024480000|2022-05-20 05:28:00|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|3
1653024490000|2022-05-20 05:28:10|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1653024520000|2022-05-20 05:28:40|28.55|28.39|28.59|28.43|28.59|28.43|28.55|28.39|3
1653024540000|2022-05-20 05:29:00|28.57|28.41|28.59|28.43|28.59|28.43|28.57|28.41|0
1653024580000|2022-05-20 05:29:40|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1653024590000|2022-05-20 05:29:50|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1653024620000|2022-05-20 05:30:20|28.57|28.41|28.55|28.39|28.57|28.41|28.55|28.39|0
1653024630000|2022-05-20 05:30:30|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|2
1653024660000|2022-05-20 05:31:00|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1653024680000|2022-05-20 05:31:20|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|0
1653024700000|2022-05-20 05:31:40|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1653024710000|2022-05-20 05:31:50|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1653024760000|2022-05-20 05:32:40|28.59|28.43|28.59|28.43|28.6|28.44|28.59|28.43|5
1653024770000|2022-05-20 05:32:50|||||||||4
1653024780000|2022-05-20 05:33:00|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|1
1653024790000|2022-05-20 05:33:10|28.57|28.41|28.59|28.43|28.59|28.43|28.57|28.41|0
1653024800000|2022-05-20 05:33:20|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|0
1653024810000|2022-05-20 05:33:30|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1653024840000|2022-05-20 05:34:00|28.6|28.44|28.59|28.43|28.6|28.44|28.59|28.43|0
1653024880000|2022-05-20 05:34:40|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1653024890000|2022-05-20 05:34:50|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1653024900000|2022-05-20 05:35:00|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1653025040000|2022-05-20 05:37:20|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1653025050000|2022-05-20 05:37:30|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1653025060000|2022-05-20 05:37:40|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1653025080000|2022-05-20 05:38:00|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|1
1653025120000|2022-05-20 05:38:40|||||||||1
1653025160000|2022-05-20 05:39:20|28.59|28.43|28.59|28.43|28.6|28.44|28.59|28.43|0
1653025170000|2022-05-20 05:39:30|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1653025180000|2022-05-20 05:39:40|28.59|28.43|28.59|28.43|28.6|28.44|28.59|28.43|0
1653025190000|2022-05-20 05:39:50|||||||||1
1653025240000|2022-05-20 05:40:40|||||||||2
1653025260000|2022-05-20 05:41:00|||||||||2
1653025280000|2022-05-20 05:41:20|28.6|28.44|28.59|28.43|28.6|28.44|28.59|28.43|0
1653025330000|2022-05-20 05:42:10|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1653025420000|2022-05-20 05:43:40|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|0
1653025430000|2022-05-20 05:43:50|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1653025440000|2022-05-20 05:44:00|28.6|28.44|28.59|28.43|28.6|28.44|28.59|28.43|0
1653025470000|2022-05-20 05:44:30|28.6|28.44|28.6|28.44|28.6|28.44|28.59|28.43|0
1653025490000|2022-05-20 05:44:50|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1653025500000|2022-05-20 05:45:00|28.6|28.44|28.59|28.43|28.6|28.44|28.59|28.43|0
1653025510000|2022-05-20 05:45:10|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1653025570000|2022-05-20 05:46:10|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|0
1653025680000|2022-05-20 05:48:00|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|0
1653025760000|2022-05-20 05:49:20|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|0
1653025790000|2022-05-20 05:49:50|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1653025800000|2022-05-20 05:50:00|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1653025820000|2022-05-20 05:50:20|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|1
1653025850000|2022-05-20 05:50:50|||||||||3
1653025890000|2022-05-20 05:51:30|||||||||1
1653025910000|2022-05-20 05:51:50|||||||||1
1653025940000|2022-05-20 05:52:20|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|0
1653025950000|2022-05-20 05:52:30|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|1
1653025960000|2022-05-20 05:52:40|28.57|28.41|28.59|28.43|28.59|28.43|28.57|28.41|0
1653026040000|2022-05-20 05:54:00|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|6
1653026070000|2022-05-20 05:54:30|||||||||4
1653026100000|2022-05-20 05:55:00|28.57|28.41|28.59|28.43|28.59|28.43|28.57|28.41|7
1653026110000|2022-05-20 05:55:10|28.57|28.41|28.57|28.41|28.57|28.41|28.55|28.39|2
1653026120000|2022-05-20 05:55:20|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1653026200000|2022-05-20 05:56:40|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|3
1653026210000|2022-05-20 05:56:50|28.57|28.41|28.59|28.43|28.59|28.43|28.57|28.41|0
1653026220000|2022-05-20 05:57:00|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|4
1653026230000|2022-05-20 05:57:10|28.59|28.43|28.59|28.43|28.59|28.43|28.57|28.41|0
1653026250000|2022-05-20 05:57:30|||||||||6
1653026260000|2022-05-20 05:57:40|28.6|28.44|28.59|28.43|28.6|28.44|28.59|28.43|0
1653026270000|2022-05-20 05:57:50|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|1
1653026290000|2022-05-20 05:58:10|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1653026300000|2022-05-20 05:58:20|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1653026320000|2022-05-20 05:58:40|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|0
1653026340000|2022-05-20 05:59:00|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|0
1653026370000|2022-05-20 05:59:30|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|0
1653026400000|2022-05-20 06:00:00|||||||||1
1653026440000|2022-05-20 06:00:40|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1653026460000|2022-05-20 06:01:00|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1653026470000|2022-05-20 06:01:10|||||||||2
1653026480000|2022-05-20 06:01:20|28.62|28.46|28.64|28.48|28.64|28.48|28.6|28.44|4
1653026500000|2022-05-20 06:01:40|28.62|28.46|28.64|28.48|28.64|28.48|28.6|28.44|4
1653026510000|2022-05-20 06:01:50|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|3
1653026520000|2022-05-20 06:02:00|28.62|28.46|28.64|28.48|28.64|28.48|28.62|28.46|0
1653026530000|2022-05-20 06:02:10|||||||||1
1653026540000|2022-05-20 06:02:20|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|1
1653026570000|2022-05-20 06:02:50|||||||||2
1653026580000|2022-05-20 06:03:00|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|0
1653026590000|2022-05-20 06:03:10|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1653026600000|2022-05-20 06:03:20|28.6|28.44|28.59|28.43|28.6|28.44|28.59|28.43|0
1653026610000|2022-05-20 06:03:30|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1653026620000|2022-05-20 06:03:40|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1653026630000|2022-05-20 06:03:50|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|2
1653026640000|2022-05-20 06:04:00|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|2
1653026660000|2022-05-20 06:04:20|28.57|28.41|28.59|28.43|28.59|28.43|28.55|28.39|0
1653026680000|2022-05-20 06:04:40|28.57|28.41|28.59|28.43|28.59|28.43|28.57|28.41|0
1653026690000|2022-05-20 06:04:50|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1653026710000|2022-05-20 06:05:10|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1653026740000|2022-05-20 06:05:40|||||||||1
1653026750000|2022-05-20 06:05:50|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|1
1653026760000|2022-05-20 06:06:00|28.64|28.48|28.6|28.44|28.64|28.48|28.6|28.44|15
1653026880000|2022-05-20 06:08:00|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|2
1653026890000|2022-05-20 06:08:10|28.62|28.46|28.62|28.46|28.64|28.48|28.6|28.44|0
1653026900000|2022-05-20 06:08:20|28.6|28.44|28.6|28.44|28.62|28.46|28.6|28.44|0
1653026920000|2022-05-20 06:08:40|||||||||1
1653026960000|2022-05-20 06:09:20|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1653026970000|2022-05-20 06:09:30|28.6|28.44|28.59|28.43|28.6|28.44|28.59|28.43|0
1653026980000|2022-05-20 06:09:40|28.6|28.44|28.59|28.43|28.6|28.44|28.59|28.43|0
1653027010000|2022-05-20 06:10:10|28.55|28.39|28.55|28.39|28.57|28.41|28.55|28.39|9
1653027020000|2022-05-20 06:10:20|||||||||42
1653027030000|2022-05-20 06:10:30|||||||||1
1653027090000|2022-05-20 06:11:30|||||||||2
1653027160000|2022-05-20 06:12:40|||||||||2
1653027170000|2022-05-20 06:12:50|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|2
1653027190000|2022-05-20 06:13:10|28.62|28.46|28.6|28.44|28.62|28.46|28.6|28.44|23
1653027200000|2022-05-20 06:13:20|28.62|28.46|28.64|28.48|28.64|28.48|28.62|28.46|13
1653027210000|2022-05-20 06:13:30|28.62|28.46|28.6|28.44|28.62|28.46|28.6|28.44|0
1653027250000|2022-05-20 06:14:10|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|0
1653027280000|2022-05-20 06:14:40|||||||||14
1653027300000|2022-05-20 06:15:00|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|4
1653027310000|2022-05-20 06:15:10|28.62|28.46|28.64|28.48|28.64|28.48|28.62|28.46|0
1653027320000|2022-05-20 06:15:20|28.62|28.46|28.64|28.48|28.64|28.48|28.6|28.44|3
1653027340000|2022-05-20 06:15:40|28.62|28.46|28.64|28.48|28.64|28.48|28.62|28.46|2
1653027350000|2022-05-20 06:15:50|28.62|28.46|28.6|28.44|28.62|28.46|28.6|28.44|0
1653027360000|2022-05-20 06:16:00|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|2
1653027370000|2022-05-20 06:16:10|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1653027380000|2022-05-20 06:16:20|28.64|28.48|28.62|28.46|28.64|28.48|28.62|28.46|0
1653027400000|2022-05-20 06:16:40|28.6|28.44|28.64|28.48|28.64|28.48|28.6|28.44|1
1653027420000|2022-05-20 06:17:00|28.62|28.46|28.62|28.46|28.62|28.46|28.6|28.44|4
1653027430000|2022-05-20 06:17:10|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|0
1653027490000|2022-05-20 06:18:10|28.62|28.46|28.64|28.48|28.64|28.48|28.62|28.46|1
1653027500000|2022-05-20 06:18:20|28.62|28.46|28.62|28.46|28.64|28.48|28.62|28.46|0
1653027510000|2022-05-20 06:18:30|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1653027560000|2022-05-20 06:19:20|28.64|28.48|28.62|28.46|28.64|28.48|28.62|28.46|6
1653027570000|2022-05-20 06:19:30|28.64|28.48|28.64|28.48|28.64|28.48|28.62|28.46|1
1653027600000|2022-05-20 06:20:00|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|11
1653027610000|2022-05-20 06:20:10|||||||||1
1653027680000|2022-05-20 06:21:20|||||||||1
1653027710000|2022-05-20 06:21:50|28.62|28.46|28.62|28.46|28.64|28.48|28.62|28.46|11
1653027720000|2022-05-20 06:22:00|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1653027880000|2022-05-20 06:24:40|||||||||1
1653027910000|2022-05-20 06:25:10|28.62|28.46|28.65|28.49|28.65|28.49|28.62|28.46|1
1653027950000|2022-05-20 06:25:50|28.69|28.53|28.67|28.51|28.69|28.53|28.67|28.51|1
1653027960000|2022-05-20 06:26:00|28.69|28.53|28.69|28.53|28.69|28.53|28.67|28.51|6
1653027970000|2022-05-20 06:26:10|||||||||3
1653027980000|2022-05-20 06:26:20|||||||||3
1653027990000|2022-05-20 06:26:30|||||||||2
1653028020000|2022-05-20 06:27:00|||||||||1
1653028040000|2022-05-20 06:27:20|||||||||1
1653028170000|2022-05-20 06:29:30|||||||||1
1653028180000|2022-05-20 06:29:40|28.74|28.58|28.69|28.53|28.74|28.58|28.69|28.53|6
1653028200000|2022-05-20 06:30:00|||||||||1
1653028260000|2022-05-20 06:31:00|||||||||5
1653028290000|2022-05-20 06:31:30|||||||||7
1653028310000|2022-05-20 06:31:50|||||||||5
1653028320000|2022-05-20 06:32:00|28.72|28.56|28.72|28.56|28.72|28.56|28.69|28.53|5
1653028330000|2022-05-20 06:32:10|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1653028340000|2022-05-20 06:32:20|||||||||9
1653028370000|2022-05-20 06:32:50|||||||||2
1653028390000|2022-05-20 06:33:10|||||||||2
1653028400000|2022-05-20 06:33:20|||||||||7
1653028410000|2022-05-20 06:33:30|28.72|28.56|28.74|28.58|28.74|28.58|28.72|28.56|3
1653028430000|2022-05-20 06:33:50|28.72|28.56|28.74|28.58|28.74|28.58|28.72|28.56|3
1653028440000|2022-05-20 06:34:00|28.72|28.56|28.72|28.56|28.74|28.58|28.72|28.56|0
1653028450000|2022-05-20 06:34:10|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1653028460000|2022-05-20 06:34:20|28.72|28.56|28.74|28.58|28.74|28.58|28.72|28.56|0
1653028470000|2022-05-20 06:34:30|28.72|28.56|28.74|28.58|28.74|28.58|28.72|28.56|0
1653028480000|2022-05-20 06:34:40|28.72|28.56|28.7|28.54|28.72|28.56|28.69|28.53|0
1653028490000|2022-05-20 06:34:50|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|0
1653028510000|2022-05-20 06:35:10|||||||||1
1653028520000|2022-05-20 06:35:20|||||||||2
1653028630000|2022-05-20 06:37:10|28.7|28.54|28.72|28.56|28.72|28.56|28.7|28.54|0
1653028640000|2022-05-20 06:37:20|28.7|28.54|28.74|28.58|28.74|28.58|28.7|28.54|0
1653028710000|2022-05-20 06:38:30|||||||||2
1653028740000|2022-05-20 06:39:00|28.72|28.56|28.74|28.58|28.74|28.58|28.72|28.56|1
1653028760000|2022-05-20 06:39:20|28.72|28.56|28.74|28.58|28.74|28.58|28.72|28.56|4
1653028780000|2022-05-20 06:39:40|||||||||1
1653028860000|2022-05-20 06:41:00|||||||||1
1653028870000|2022-05-20 06:41:10|||||||||2
1653028890000|2022-05-20 06:41:30|||||||||1
1653028940000|2022-05-20 06:42:20|28.72|28.56|28.74|28.58|28.74|28.58|28.72|28.56|8
1653028950000|2022-05-20 06:42:30|28.72|28.56|28.74|28.58|28.74|28.58|28.72|28.56|1
1653028960000|2022-05-20 06:42:40|28.72|28.56|28.74|28.58|28.74|28.58|28.72|28.56|1
1653028970000|2022-05-20 06:42:50|28.72|28.56|28.74|28.58|28.74|28.58|28.72|28.56|0
1653028980000|2022-05-20 06:43:00|28.72|28.56|28.69|28.53|28.72|28.56|28.69|28.53|0
1653028990000|2022-05-20 06:43:10|28.7|28.54|28.69|28.53|28.7|28.54|28.69|28.53|0
1653029000000|2022-05-20 06:43:20|28.74|28.58|28.7|28.54|28.74|28.58|28.69|28.53|3
1653029010000|2022-05-20 06:43:30|28.69|28.53|28.7|28.54|28.7|28.54|28.69|28.53|0
1653029020000|2022-05-20 06:43:40|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|0
1653029110000|2022-05-20 06:45:10|||||||||1
1653029120000|2022-05-20 06:45:20|||||||||1
1653029130000|2022-05-20 06:45:30|28.7|28.54|28.72|28.56|28.72|28.56|28.7|28.54|0
1653029140000|2022-05-20 06:45:40|28.7|28.54|28.69|28.53|28.7|28.54|28.69|28.53|0
1653029180000|2022-05-20 06:46:20|28.7|28.54|28.74|28.58|28.74|28.58|28.7|28.54|2
1653029190000|2022-05-20 06:46:30|28.72|28.56|28.72|28.56|28.72|28.56|28.72|28.56|0
1653029200000|2022-05-20 06:46:40|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1653029240000|2022-05-20 06:47:20|||||||||1
1653029280000|2022-05-20 06:48:00|||||||||1
1653029290000|2022-05-20 06:48:10|28.77|28.61|28.74|28.58|28.77|28.61|28.74|28.58|8
1653029300000|2022-05-20 06:48:20|||||||||1
1653029310000|2022-05-20 06:48:30|||||||||1
1653029340000|2022-05-20 06:49:00|||||||||3
1653029350000|2022-05-20 06:49:10|||||||||1
1653029400000|2022-05-20 06:50:00|28.72|28.56|28.74|28.58|28.74|28.58|28.72|28.56|6
1653029450000|2022-05-20 06:50:50|||||||||2
1653029460000|2022-05-20 06:51:00|||||||||1
1653029490000|2022-05-20 06:51:30|28.77|28.61|28.77|28.61|28.77|28.61|28.77|28.61|9
1653029500000|2022-05-20 06:51:40|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1653029540000|2022-05-20 06:52:20|||||||||2
1653029580000|2022-05-20 06:53:00|||||||||1
1653029620000|2022-05-20 06:53:40|28.77|28.61|28.74|28.58|28.77|28.61|28.74|28.58|7
1653029630000|2022-05-20 06:53:50|28.77|28.61|28.77|28.61|28.77|28.61|28.74|28.58|15
1653029640000|2022-05-20 06:54:00|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|1
1653029650000|2022-05-20 06:54:10|||||||||1
1653029660000|2022-05-20 06:54:20|28.77|28.61|28.74|28.58|28.77|28.61|28.74|28.58|6
1653029670000|2022-05-20 06:54:30|28.77|28.61|28.74|28.58|28.77|28.61|28.74|28.58|0
1653029690000|2022-05-20 06:54:50|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|4
1653029710000|2022-05-20 06:55:10|||||||||1
1653029720000|2022-05-20 06:55:20|||||||||5
1653029760000|2022-05-20 06:56:00|||||||||2
1653029770000|2022-05-20 06:56:10|28.77|28.61|28.77|28.61|28.77|28.61|28.77|28.61|1
1653029780000|2022-05-20 06:56:20|28.79|28.63|28.74|28.58|28.79|28.63|28.74|28.58|0
1653029790000|2022-05-20 06:56:30|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|1
1653029820000|2022-05-20 06:57:00|28.77|28.61|28.74|28.58|28.77|28.61|28.74|28.58|1
1653029830000|2022-05-20 06:57:10|28.79|28.63|28.79|28.63|28.79|28.63|28.77|28.61|3
1653029840000|2022-05-20 06:57:20|||||||||2
1653029870000|2022-05-20 06:57:50|||||||||4
1653029890000|2022-05-20 06:58:10|28.74|28.58|28.74|28.58|28.79|28.63|28.74|28.58|8
1653029900000|2022-05-20 06:58:20|28.77|28.61|28.74|28.58|28.77|28.61|28.74|28.58|0
1653029960000|2022-05-20 06:59:20|||||||||2
1653030020000|2022-05-20 07:00:20|28.77|28.61|28.74|28.58|28.79|28.63|28.74|28.58|10
1653030050000|2022-05-20 07:00:50|||||||||1
1653030060000|2022-05-20 07:01:00|||||||||10
1653030070000|2022-05-20 07:01:10|28.72|28.56|28.7|28.54|28.74|28.58|28.7|28.54|3
1653030080000|2022-05-20 07:01:20|28.74|28.58|28.74|28.58|28.74|28.58|28.7|28.54|5
1653030240000|2022-05-20 07:04:00|||||||||2
1653030270000|2022-05-20 07:04:30|28.77|28.61|28.77|28.61|28.77|28.61|28.74|28.58|0
1653030280000|2022-05-20 07:04:40|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1653030340000|2022-05-20 07:05:40|||||||||7
1653030360000|2022-05-20 07:06:00|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|17
1653030400000|2022-05-20 07:06:40|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|9
1653030410000|2022-05-20 07:06:50|28.72|28.56|28.7|28.54|28.72|28.56|28.7|28.54|10
1653030420000|2022-05-20 07:07:00|28.69|28.53|28.7|28.54|28.7|28.54|28.69|28.53|1
1653030430000|2022-05-20 07:07:10|28.72|28.56|28.74|28.58|28.74|28.58|28.7|28.54|0
1653030460000|2022-05-20 07:07:40|||||||||1
1653030510000|2022-05-20 07:08:30|28.79|28.63|28.77|28.61|28.79|28.63|28.74|28.58|43
1653030520000|2022-05-20 07:08:40|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|1
1653030530000|2022-05-20 07:08:50|28.77|28.61|28.79|28.63|28.79|28.63|28.74|28.58|0
1653030540000|2022-05-20 07:09:00|28.77|28.61|28.74|28.58|28.77|28.61|28.74|28.58|1
1653030560000|2022-05-20 07:09:20|28.77|28.61|28.74|28.58|28.77|28.61|28.74|28.58|1
1653030570000|2022-05-20 07:09:30|||||||||5
1653030580000|2022-05-20 07:09:40|28.79|28.63|28.74|28.58|28.79|28.63|28.74|28.58|6
1653030690000|2022-05-20 07:11:30|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|0
1653030720000|2022-05-20 07:12:00|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|1
1653030740000|2022-05-20 07:12:20|28.67|28.51|28.7|28.54|28.7|28.54|28.67|28.51|8
1653030780000|2022-05-20 07:13:00|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|6
1653030810000|2022-05-20 07:13:30|||||||||17
1653030820000|2022-05-20 07:13:40|||||||||2
1653030840000|2022-05-20 07:14:00|||||||||79
1653030900000|2022-05-20 07:15:00|||||||||3
1653030920000|2022-05-20 07:15:20|28.62|28.46|28.65|28.49|28.65|28.49|28.62|28.46|7
1653030940000|2022-05-20 07:15:40|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1653030950000|2022-05-20 07:15:50|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1653030960000|2022-05-20 07:16:00|28.57|28.41|28.55|28.39|28.57|28.41|28.55|28.39|5
1653030970000|2022-05-20 07:16:10|||||||||26
1653031020000|2022-05-20 07:17:00|||||||||1
1653031050000|2022-05-20 07:17:30|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|9
1653031060000|2022-05-20 07:17:40|28.55|28.39|28.55|28.39|28.55|28.39|28.53|28.37|1
1653031070000|2022-05-20 07:17:50|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|18
1653031080000|2022-05-20 07:18:00|28.53|28.37|28.53|28.37|28.55|28.39|28.5|28.34|1
1653031090000|2022-05-20 07:18:10|28.55|28.39|28.53|28.37|28.55|28.39|28.53|28.37|7
1653031110000|2022-05-20 07:18:30|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|2
1653031120000|2022-05-20 07:18:40|||||||||1
1653031150000|2022-05-20 07:19:10|||||||||2
1653031160000|2022-05-20 07:19:20|||||||||11
1653031170000|2022-05-20 07:19:30|||||||||3
1653031180000|2022-05-20 07:19:40|28.6|28.44|28.55|28.39|28.6|28.44|28.55|28.39|27
1653031190000|2022-05-20 07:19:50|28.57|28.41|28.57|28.41|28.6|28.44|28.55|28.39|1
1653031200000|2022-05-20 07:20:00|28.55|28.39|28.55|28.39|28.57|28.41|28.55|28.39|0
1653031210000|2022-05-20 07:20:10|28.6|28.44|28.55|28.39|28.6|28.44|28.55|28.39|16
1653031250000|2022-05-20 07:20:50|||||||||1
1653031280000|2022-05-20 07:21:20|||||||||55
1653031290000|2022-05-20 07:21:30|||||||||1
1653031320000|2022-05-20 07:22:00|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|2
1653031330000|2022-05-20 07:22:10|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|2
1653031340000|2022-05-20 07:22:20|28.53|28.37|28.53|28.37|28.55|28.39|28.51|28.35|4
1653031350000|2022-05-20 07:22:30|28.55|28.39|28.53|28.37|28.55|28.39|28.53|28.37|0
1653031360000|2022-05-20 07:22:40|28.51|28.35|28.53|28.37|28.53|28.37|28.51|28.35|8
1653031370000|2022-05-20 07:22:50|28.55|28.39|28.51|28.35|28.55|28.39|28.51|28.35|0
1653031380000|2022-05-20 07:23:00|28.53|28.37|28.53|28.37|28.55|28.39|28.53|28.37|0
1653031390000|2022-05-20 07:23:10|28.55|28.39|28.55|28.39|28.55|28.39|28.53|28.37|0
1653031410000|2022-05-20 07:23:30|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|0
1653031470000|2022-05-20 07:24:30|28.6|28.44|28.55|28.39|28.6|28.44|28.55|28.39|64
1653031540000|2022-05-20 07:25:40|28.6|28.44|28.55|28.39|28.6|28.44|28.55|28.39|11
1653031610000|2022-05-20 07:26:50|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|13
1653031680000|2022-05-20 07:28:00|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|0
1653031700000|2022-05-20 07:28:20|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|3
1653031820000|2022-05-20 07:30:20|||||||||17
1653031840000|2022-05-20 07:30:40|28.6|28.44|28.58|28.42|28.6|28.44|28.58|28.42|7
1653031850000|2022-05-20 07:30:50|28.6|28.44|28.6|28.44|28.6|28.44|28.58|28.42|0
1653031860000|2022-05-20 07:31:00|28.58|28.42|28.55|28.39|28.6|28.44|28.55|28.39|1
1653031890000|2022-05-20 07:31:30|||||||||5
1653031910000|2022-05-20 07:31:50|||||||||1
1653031920000|2022-05-20 07:32:00|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|0
1653031930000|2022-05-20 07:32:10|28.53|28.37|28.5|28.34|28.53|28.37|28.5|28.34|1
1653031940000|2022-05-20 07:32:20|28.53|28.37|28.5|28.34|28.53|28.37|28.5|28.34|54
1653031950000|2022-05-20 07:32:30|28.51|28.35|28.5|28.34|28.51|28.35|28.5|28.34|0
1653031960000|2022-05-20 07:32:40|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|3
1653031980000|2022-05-20 07:33:00|28.5|28.34|28.5|28.34|28.51|28.35|28.5|28.34|25
1653032020000|2022-05-20 07:33:40|28.48|28.32|28.46|28.3|28.5|28.34|28.46|28.3|9
1653032030000|2022-05-20 07:33:50|28.48|28.32|28.48|28.32|28.5|28.34|28.46|28.3|1
1653032040000|2022-05-20 07:34:00|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|0
1653032110000|2022-05-20 07:35:10|28.45|28.29|28.45|28.29|28.46|28.3|28.45|28.29|0
1653032120000|2022-05-20 07:35:20|28.46|28.3|28.46|28.3|28.46|28.3|28.45|28.29|0
1653032140000|2022-05-20 07:35:40|28.45|28.29|28.46|28.3|28.46|28.3|28.45|28.29|0
1653032160000|2022-05-20 07:36:00|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|2
1653032170000|2022-05-20 07:36:10|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|23
1653032240000|2022-05-20 07:37:20|28.4|28.24|28.41|28.25|28.41|28.25|28.4|28.24|2
1653032250000|2022-05-20 07:37:30|28.4|28.24|28.41|28.25|28.41|28.25|28.4|28.24|0
1653032280000|2022-05-20 07:38:00|28.4|28.24|28.41|28.25|28.41|28.25|28.4|28.24|1
1653032340000|2022-05-20 07:39:00|||||||||2
1653032350000|2022-05-20 07:39:10|||||||||6
1653032370000|2022-05-20 07:39:30|||||||||1
1653032400000|2022-05-20 07:40:00|||||||||2
1653032440000|2022-05-20 07:40:40|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|10
1653032450000|2022-05-20 07:40:50|28.41|28.25|28.41|28.25|28.43|28.27|28.41|28.25|0
1653032480000|2022-05-20 07:41:20|||||||||1
1653032600000|2022-05-20 07:43:20|||||||||2
1653032610000|2022-05-20 07:43:30|28.39|28.23|28.41|28.25|28.41|28.25|28.39|28.23|0
1653032630000|2022-05-20 07:43:50|||||||||5
1653032730000|2022-05-20 07:45:30|||||||||1
1653032770000|2022-05-20 07:46:10|||||||||4
1653032820000|2022-05-20 07:47:00|||||||||1
1653032850000|2022-05-20 07:47:30|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|7
1653032900000|2022-05-20 07:48:20|28.39|28.23|28.36|28.2|28.39|28.23|28.36|28.2|54
1653032930000|2022-05-20 07:48:50|||||||||1
1653032950000|2022-05-20 07:49:10|28.39|28.23|28.36|28.2|28.39|28.23|28.36|28.2|30
1653032960000|2022-05-20 07:49:20|||||||||2
1653032970000|2022-05-20 07:49:30|||||||||1
1653033020000|2022-05-20 07:50:20|||||||||3
1653033050000|2022-05-20 07:50:50|||||||||1
1653033060000|2022-05-20 07:51:00|||||||||1
1653033090000|2022-05-20 07:51:30|||||||||1
1653033250000|2022-05-20 07:54:10|||||||||3
1653033310000|2022-05-20 07:55:10|||||||||7
1653033390000|2022-05-20 07:56:30|||||||||4
1653033400000|2022-05-20 07:56:40|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|49
1653033410000|2022-05-20 07:56:50|28.39|28.23|28.41|28.25|28.41|28.25|28.39|28.23|0
1653033420000|2022-05-20 07:57:00|28.39|28.23|28.41|28.25|28.41|28.25|28.39|28.23|0
1653033430000|2022-05-20 07:57:10|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|1
1653033440000|2022-05-20 07:57:20|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|0
1653033450000|2022-05-20 07:57:30|||||||||3
1653033500000|2022-05-20 07:58:20|||||||||1
1653033600000|2022-05-20 08:00:00|||||||||1
1653033680000|2022-05-20 08:01:20|||||||||1
1653033700000|2022-05-20 08:01:40|||||||||4
1653033710000|2022-05-20 08:01:50|||||||||4
1653033720000|2022-05-20 08:02:00|||||||||5
1653033730000|2022-05-20 08:02:10|||||||||1
1653033770000|2022-05-20 08:02:50|||||||||2
1653033790000|2022-05-20 08:03:10|||||||||1
1653033800000|2022-05-20 08:03:20|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|59
1653033810000|2022-05-20 08:03:30|28.44|28.28|28.41|28.25|28.44|28.28|28.41|28.25|14
1653033820000|2022-05-20 08:03:40|28.44|28.28|28.46|28.3|28.46|28.3|28.44|28.28|1
1653033850000|2022-05-20 08:04:10|28.44|28.28|28.46|28.3|28.46|28.3|28.44|28.28|1
1653033860000|2022-05-20 08:04:20|28.44|28.28|28.44|28.28|28.46|28.3|28.41|28.25|2
1653033870000|2022-05-20 08:04:30|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|0
1653033880000|2022-05-20 08:04:40|||||||||1
1653033900000|2022-05-20 08:05:00|28.44|28.28|28.41|28.25|28.44|28.28|28.41|28.25|1
1653033910000|2022-05-20 08:05:10|28.46|28.3|28.46|28.3|28.46|28.3|28.44|28.28|8
1653033920000|2022-05-20 08:05:20|28.43|28.27|28.46|28.3|28.46|28.3|28.43|28.27|3
1653033950000|2022-05-20 08:05:50|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|12
1653033960000|2022-05-20 08:06:00|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|0
1653033990000|2022-05-20 08:06:30|28.43|28.27|28.44|28.28|28.46|28.3|28.43|28.27|4
1653034000000|2022-05-20 08:06:40|28.43|28.27|28.41|28.25|28.43|28.27|28.41|28.25|1
1653034060000|2022-05-20 08:07:40|||||||||2
1653034170000|2022-05-20 08:09:30|28.43|28.27|28.41|28.25|28.43|28.27|28.41|28.25|2
1653034260000|2022-05-20 08:11:00|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|2
1653034270000|2022-05-20 08:11:10|||||||||1
1653034290000|2022-05-20 08:11:30|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|2
1653034310000|2022-05-20 08:11:50|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|2
1653034330000|2022-05-20 08:12:10|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|2
1653034340000|2022-05-20 08:12:20|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|0
1653034350000|2022-05-20 08:12:30|||||||||22
1653034390000|2022-05-20 08:13:10|28.5|28.34|28.5|28.34|28.51|28.35|28.5|28.34|0
1653034400000|2022-05-20 08:13:20|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|6
1653034430000|2022-05-20 08:13:50|28.5|28.34|28.48|28.32|28.5|28.34|28.46|28.3|60
1653034440000|2022-05-20 08:14:00|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|3
1653034450000|2022-05-20 08:14:10|||||||||1
1653034460000|2022-05-20 08:14:20|28.5|28.34|28.46|28.3|28.5|28.34|28.46|28.3|21
1653034630000|2022-05-20 08:17:10|||||||||7
1653034650000|2022-05-20 08:17:30|||||||||9
1653034800000|2022-05-20 08:20:00|||||||||4
1653034810000|2022-05-20 08:20:10|||||||||1
1653034840000|2022-05-20 08:20:40|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|4
1653034850000|2022-05-20 08:20:50|||||||||2
1653034890000|2022-05-20 08:21:30|||||||||7
1653035010000|2022-05-20 08:23:30|||||||||3
1653035020000|2022-05-20 08:23:40|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|1
1653035040000|2022-05-20 08:24:00|28.41|28.25|28.39|28.23|28.41|28.25|28.39|28.23|0
1653035050000|2022-05-20 08:24:10|28.41|28.25|28.39|28.23|28.41|28.25|28.39|28.23|0
1653035060000|2022-05-20 08:24:20|28.36|28.2|28.36|28.2|28.41|28.25|28.36|28.2|6
1653035120000|2022-05-20 08:25:20|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|10
1653035130000|2022-05-20 08:25:30|28.41|28.25|28.36|28.2|28.41|28.25|28.36|28.2|3
1653035140000|2022-05-20 08:25:40|||||||||1
1653035150000|2022-05-20 08:25:50|28.39|28.23|28.36|28.2|28.39|28.23|28.36|28.2|1
1653035160000|2022-05-20 08:26:00|28.39|28.23|28.39|28.23|28.39|28.23|28.36|28.2|0
1653035170000|2022-05-20 08:26:10|28.36|28.2|28.39|28.23|28.39|28.23|28.36|28.2|0
1653035180000|2022-05-20 08:26:20|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|0
1653035220000|2022-05-20 08:27:00|28.39|28.23|28.41|28.25|28.41|28.25|28.36|28.2|11
1653035230000|2022-05-20 08:27:10|28.39|28.23|28.39|28.23|28.41|28.25|28.39|28.23|0
1653035240000|2022-05-20 08:27:20|28.36|28.2|28.39|28.23|28.39|28.23|28.36|28.2|1
1653035250000|2022-05-20 08:27:30|28.36|28.2|28.36|28.2|28.39|28.23|28.36|28.2|0
1653035260000|2022-05-20 08:27:40|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|0
1653035270000|2022-05-20 08:27:50|28.36|28.2|28.39|28.23|28.39|28.23|28.36|28.2|4
1653035290000|2022-05-20 08:28:10|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|0
1653035390000|2022-05-20 08:29:50|||||||||1
1653035400000|2022-05-20 08:30:00|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|67
1653035450000|2022-05-20 08:30:50|||||||||2
1653035460000|2022-05-20 08:31:00|28.36|28.2|28.31|28.15|28.36|28.2|28.31|28.15|3
1653035480000|2022-05-20 08:31:20|||||||||2
1653035510000|2022-05-20 08:31:50|28.34|28.18|28.34|28.18|28.34|28.18|28.31|28.15|6
1653035520000|2022-05-20 08:32:00|28.36|28.2|28.31|28.15|28.36|28.2|28.31|28.15|5
1653035570000|2022-05-20 08:32:50|||||||||4
1653035620000|2022-05-20 08:33:40|||||||||1
1653035840000|2022-05-20 08:37:20|28.36|28.2|28.31|28.15|28.36|28.2|28.31|28.15|46
1653035870000|2022-05-20 08:37:50|||||||||1
1653035990000|2022-05-20 08:39:50|||||||||2
1653036230000|2022-05-20 08:43:50|||||||||3
1653036240000|2022-05-20 08:44:00|28.27|28.11|28.26|28.1|28.27|28.11|28.26|28.1|69
1653036300000|2022-05-20 08:45:00|28.27|28.11|28.26|28.1|28.27|28.11|28.26|28.1|0
1653036310000|2022-05-20 08:45:10|28.27|28.11|28.26|28.1|28.27|28.11|28.26|28.1|0
1653036330000|2022-05-20 08:45:30|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|0
1653036340000|2022-05-20 08:45:40|||||||||3
1653036360000|2022-05-20 08:46:00|||||||||1
1653036380000|2022-05-20 08:46:20|||||||||3
1653036390000|2022-05-20 08:46:30|28.32|28.16|28.27|28.11|28.32|28.16|28.27|28.11|9
1653036410000|2022-05-20 08:46:50|28.32|28.16|28.32|28.16|28.32|28.16|28.29|28.13|1
1653036430000|2022-05-20 08:47:10|||||||||2
1653036450000|2022-05-20 08:47:30|||||||||2
1653036490000|2022-05-20 08:48:10|||||||||2
1653036500000|2022-05-20 08:48:20|28.34|28.18|28.32|28.16|28.34|28.18|28.32|28.16|5
1653036510000|2022-05-20 08:48:30|28.36|28.2|28.37|28.21|28.37|28.21|28.36|28.2|1
1653036520000|2022-05-20 08:48:40|28.36|28.2|28.37|28.21|28.37|28.21|28.36|28.2|0
1653036540000|2022-05-20 08:49:00|28.36|28.2|28.36|28.2|28.37|28.21|28.36|28.2|0
1653036550000|2022-05-20 08:49:10|28.37|28.21|28.36|28.2|28.37|28.21|28.36|28.2|0
1653036560000|2022-05-20 08:49:20|||||||||4
1653036570000|2022-05-20 08:49:30|28.34|28.18|28.36|28.2|28.36|28.2|28.34|28.18|0
1653036580000|2022-05-20 08:49:40|28.34|28.18|28.37|28.21|28.37|28.21|28.34|28.18|3
1653036590000|2022-05-20 08:49:50|28.36|28.2|28.37|28.21|28.37|28.21|28.36|28.2|4
1653036610000|2022-05-20 08:50:10|||||||||3
1653036630000|2022-05-20 08:50:30|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|0
1653036640000|2022-05-20 08:50:40|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|0
1653036690000|2022-05-20 08:51:30|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|0
1653036710000|2022-05-20 08:51:50|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|0
1653036740000|2022-05-20 08:52:20|28.36|28.2|28.37|28.21|28.37|28.21|28.36|28.2|0
1653036750000|2022-05-20 08:52:30|||||||||5
1653036760000|2022-05-20 08:52:40|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|1
1653036780000|2022-05-20 08:53:00|28.32|28.16|28.36|28.2|28.36|28.2|28.32|28.16|12
1653036790000|2022-05-20 08:53:10|28.34|28.18|28.36|28.2|28.36|28.2|28.34|28.18|0
1653036800000|2022-05-20 08:53:20|28.34|28.18|28.34|28.18|28.36|28.2|28.34|28.18|3
1653036820000|2022-05-20 08:53:40|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|2
1653036860000|2022-05-20 08:54:20|28.34|28.18|28.34|28.18|28.34|28.18|28.32|28.16|6
1653036870000|2022-05-20 08:54:30|28.32|28.16|28.34|28.18|28.34|28.18|28.32|28.16|0
1653036890000|2022-05-20 08:54:50|28.36|28.2|28.34|28.18|28.36|28.2|28.34|28.18|1
1653036900000|2022-05-20 08:55:00|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|0
1653036930000|2022-05-20 08:55:30|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|10
1653036940000|2022-05-20 08:55:40|||||||||3
1653036980000|2022-05-20 08:56:20|||||||||3
1653036990000|2022-05-20 08:56:30|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|0
1653037020000|2022-05-20 08:57:00|28.34|28.18|28.36|28.2|28.36|28.2|28.34|28.18|4
1653037050000|2022-05-20 08:57:30|||||||||1
1653037090000|2022-05-20 08:58:10|||||||||1
1653037110000|2022-05-20 08:58:30|28.34|28.18|28.34|28.18|28.34|28.18|28.32|28.16|4
1653037120000|2022-05-20 08:58:40|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|0
1653037130000|2022-05-20 08:58:50|||||||||1
1653037140000|2022-05-20 08:59:00|28.34|28.18|28.36|28.2|28.36|28.2|28.34|28.18|0
1653037150000|2022-05-20 08:59:10|28.37|28.21|28.36|28.2|28.37|28.21|28.36|28.2|1
1653037210000|2022-05-20 09:00:10|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|0
1653037220000|2022-05-20 09:00:20|28.39|28.23|28.39|28.23|28.39|28.23|28.37|28.21|12
1653037230000|2022-05-20 09:00:30|28.37|28.21|28.39|28.23|28.39|28.23|28.37|28.21|1
1653037240000|2022-05-20 09:00:40|28.41|28.25|28.39|28.23|28.41|28.25|28.39|28.23|1
1653037250000|2022-05-20 09:00:50|28.37|28.21|28.37|28.21|28.41|28.25|28.37|28.21|3
1653037280000|2022-05-20 09:01:20|||||||||4
1653037320000|2022-05-20 09:02:00|||||||||2
1653037350000|2022-05-20 09:02:30|||||||||2
1653037360000|2022-05-20 09:02:40|28.36|28.2|28.37|28.21|28.37|28.21|28.36|28.2|0
1653037370000|2022-05-20 09:02:50|28.36|28.2|28.37|28.21|28.37|28.21|28.36|28.2|0
1653037380000|2022-05-20 09:03:00|||||||||1
1653037400000|2022-05-20 09:03:20|28.36|28.2|28.37|28.21|28.37|28.21|28.36|28.2|7
1653037410000|2022-05-20 09:03:30|28.36|28.2|28.37|28.21|28.37|28.21|28.36|28.2|4
1653037440000|2022-05-20 09:04:00|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|0
1653037450000|2022-05-20 09:04:10|28.34|28.18|28.34|28.18|28.36|28.2|28.32|28.16|6
1653037460000|2022-05-20 09:04:20|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|0
1653037480000|2022-05-20 09:04:40|||||||||3
1653037670000|2022-05-20 09:07:50|||||||||3
1653037680000|2022-05-20 09:08:00|||||||||1
1653037790000|2022-05-20 09:09:50|||||||||5
1653037820000|2022-05-20 09:10:20|||||||||3
1653037830000|2022-05-20 09:10:30|||||||||2
1653037840000|2022-05-20 09:10:40|||||||||1
1653037850000|2022-05-20 09:10:50|||||||||1
1653037870000|2022-05-20 09:11:10|||||||||2
1653037880000|2022-05-20 09:11:20|||||||||1
1653037960000|2022-05-20 09:12:40|||||||||2
1653038000000|2022-05-20 09:13:20|||||||||2
1653038010000|2022-05-20 09:13:30|28.29|28.13|28.32|28.16|28.32|28.16|28.29|28.13|4
1653038020000|2022-05-20 09:13:40|28.29|28.13|28.32|28.16|28.32|28.16|28.29|28.13|0
1653038030000|2022-05-20 09:13:50|28.29|28.13|28.32|28.16|28.32|28.16|28.29|28.13|1
1653038040000|2022-05-20 09:14:00|28.29|28.13|28.32|28.16|28.32|28.16|28.29|28.13|2
1653038050000|2022-05-20 09:14:10|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|1
1653038090000|2022-05-20 09:14:50|||||||||3
1653038150000|2022-05-20 09:15:50|||||||||4
1653038160000|2022-05-20 09:16:00|||||||||6
1653038180000|2022-05-20 09:16:20|||||||||2
1653038200000|2022-05-20 09:16:40|||||||||1
1653038220000|2022-05-20 09:17:00|||||||||1
1653038300000|2022-05-20 09:18:20|||||||||3
1653038340000|2022-05-20 09:19:00|||||||||2
1653038370000|2022-05-20 09:19:30|||||||||1
1653038380000|2022-05-20 09:19:40|||||||||2
1653038390000|2022-05-20 09:19:50|||||||||1
1653038500000|2022-05-20 09:21:40|||||||||2
1653038550000|2022-05-20 09:22:30|28.32|28.16|28.27|28.11|28.32|28.16|28.27|28.11|6
1653038560000|2022-05-20 09:22:40|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|2
1653038570000|2022-05-20 09:22:50|28.29|28.13|28.32|28.16|28.32|28.16|28.29|28.13|8
1653038580000|2022-05-20 09:23:00|28.29|28.13|28.32|28.16|28.32|28.16|28.29|28.13|0
1653038590000|2022-05-20 09:23:10|28.29|28.13|28.32|28.16|28.32|28.16|28.29|28.13|1
1653038620000|2022-05-20 09:23:40|||||||||2
1653038650000|2022-05-20 09:24:10|||||||||1
1653038660000|2022-05-20 09:24:20|||||||||2
1653038670000|2022-05-20 09:24:30|||||||||3
1653038690000|2022-05-20 09:24:50|28.34|28.18|28.34|28.18|28.37|28.21|28.34|28.18|2
1653038700000|2022-05-20 09:25:00|28.32|28.16|28.32|28.16|28.34|28.18|28.32|28.16|0
1653038760000|2022-05-20 09:26:00|||||||||2
1653038790000|2022-05-20 09:26:30|||||||||3
1653038800000|2022-05-20 09:26:40|||||||||1
1653038860000|2022-05-20 09:27:40|||||||||1
1653038870000|2022-05-20 09:27:50|||||||||1
1653038950000|2022-05-20 09:29:10|28.36|28.2|28.32|28.16|28.36|28.2|28.32|28.16|37
1653038960000|2022-05-20 09:29:20|||||||||3
1653038970000|2022-05-20 09:29:30|||||||||1
1653039000000|2022-05-20 09:30:00|28.34|28.18|28.32|28.16|28.34|28.18|28.32|28.16|4
1653039060000|2022-05-20 09:31:00|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|4
1653039080000|2022-05-20 09:31:20|28.37|28.21|28.36|28.2|28.37|28.21|28.36|28.2|0
1653039090000|2022-05-20 09:31:30|||||||||1
1653039100000|2022-05-20 09:31:40|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|0
1653039110000|2022-05-20 09:31:50|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|0
1653039130000|2022-05-20 09:32:10|28.37|28.21|28.36|28.2|28.37|28.21|28.36|28.2|0
1653039140000|2022-05-20 09:32:20|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|0
1653039160000|2022-05-20 09:32:40|||||||||2
1653039190000|2022-05-20 09:33:10|28.36|28.2|28.37|28.21|28.37|28.21|28.36|28.2|2
1653039210000|2022-05-20 09:33:30|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|0
1653039220000|2022-05-20 09:33:40|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|2
1653039250000|2022-05-20 09:34:10|||||||||1
1653039300000|2022-05-20 09:35:00|||||||||2
1653039380000|2022-05-20 09:36:20|||||||||1
1653039390000|2022-05-20 09:36:30|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|13
1653039400000|2022-05-20 09:36:40|||||||||1
1653039410000|2022-05-20 09:36:50|28.39|28.23|28.37|28.21|28.39|28.23|28.37|28.21|1
1653039420000|2022-05-20 09:37:00|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|1
1653039430000|2022-05-20 09:37:10|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|0
1653039440000|2022-05-20 09:37:20|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|2
1653039460000|2022-05-20 09:37:40|||||||||1
1653039470000|2022-05-20 09:37:50|||||||||3
1653039480000|2022-05-20 09:38:00|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|4
1653039490000|2022-05-20 09:38:10|28.37|28.21|28.41|28.25|28.41|28.25|28.37|28.21|3
1653039570000|2022-05-20 09:39:30|28.39|28.23|28.37|28.21|28.41|28.25|28.37|28.21|2
1653039620000|2022-05-20 09:40:20|||||||||2
1653039650000|2022-05-20 09:40:50|||||||||2
1653039680000|2022-05-20 09:41:20|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|0
1653039690000|2022-05-20 09:41:30|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|0
1653039700000|2022-05-20 09:41:40|28.37|28.21|28.39|28.23|28.39|28.23|28.37|28.21|1
1653039710000|2022-05-20 09:41:50|28.37|28.21|28.39|28.23|28.41|28.25|28.37|28.21|0
1653039750000|2022-05-20 09:42:30|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|0
1653039760000|2022-05-20 09:42:40|28.39|28.23|28.41|28.25|28.41|28.25|28.39|28.23|0
1653039770000|2022-05-20 09:42:50|28.42|28.26|28.41|28.25|28.42|28.26|28.41|28.25|0
1653039780000|2022-05-20 09:43:00|28.42|28.26|28.41|28.25|28.42|28.26|28.41|28.25|3
1653039790000|2022-05-20 09:43:10|28.42|28.26|28.41|28.25|28.42|28.26|28.41|28.25|0
1653039800000|2022-05-20 09:43:20|28.42|28.26|28.41|28.25|28.42|28.26|28.41|28.25|0
1653039810000|2022-05-20 09:43:30|28.42|28.26|28.41|28.25|28.42|28.26|28.41|28.25|9
1653039820000|2022-05-20 09:43:40|28.42|28.26|28.41|28.25|28.42|28.26|28.41|28.25|8
1653039830000|2022-05-20 09:43:50|28.44|28.28|28.42|28.26|28.44|28.28|28.42|28.26|23
1653039840000|2022-05-20 09:44:00|28.41|28.25|28.42|28.26|28.42|28.26|28.41|28.25|0
1653039860000|2022-05-20 09:44:20|28.44|28.28|28.46|28.3|28.46|28.3|28.44|28.28|1
1653039870000|2022-05-20 09:44:30|28.42|28.26|28.44|28.28|28.44|28.28|28.42|28.26|1
1653039880000|2022-05-20 09:44:40|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|0
1653039890000|2022-05-20 09:44:50|||||||||1
1653039970000|2022-05-20 09:46:10|28.44|28.28|28.44|28.28|28.44|28.28|28.42|28.26|2
1653039980000|2022-05-20 09:46:20|28.42|28.26|28.42|28.26|28.44|28.28|28.42|28.26|0
1653039990000|2022-05-20 09:46:30|28.47|28.31|28.46|28.3|28.47|28.31|28.46|28.3|3
1653040000000|2022-05-20 09:46:40|28.42|28.26|28.44|28.28|28.44|28.28|28.42|28.26|2
1653040010000|2022-05-20 09:46:50|28.46|28.3|28.44|28.28|28.46|28.3|28.44|28.28|0
1653040020000|2022-05-20 09:47:00|28.42|28.26|28.44|28.28|28.44|28.28|28.42|28.26|0
1653040030000|2022-05-20 09:47:10|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|0
1653040050000|2022-05-20 09:47:30|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|1
1653040150000|2022-05-20 09:49:10|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|2
1653040160000|2022-05-20 09:49:20|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|0
1653040170000|2022-05-20 09:49:30|28.44|28.28|28.46|28.3|28.46|28.3|28.44|28.28|0
1653040190000|2022-05-20 09:49:50|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|1
1653040200000|2022-05-20 09:50:00|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|1
1653040220000|2022-05-20 09:50:20|28.44|28.28|28.44|28.28|28.46|28.3|28.44|28.28|1
1653040230000|2022-05-20 09:50:30|28.46|28.3|28.44|28.28|28.46|28.3|28.44|28.28|0
1653040240000|2022-05-20 09:50:40|28.46|28.3|28.44|28.28|28.46|28.3|28.44|28.28|0
1653040250000|2022-05-20 09:50:50|28.46|28.3|28.44|28.28|28.46|28.3|28.44|28.28|0
1653040270000|2022-05-20 09:51:10|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|0
1653040290000|2022-05-20 09:51:30|||||||||1
1653040310000|2022-05-20 09:51:50|||||||||1
1653040330000|2022-05-20 09:52:10|28.44|28.28|28.46|28.3|28.46|28.3|28.44|28.28|1
1653040360000|2022-05-20 09:52:40|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|0
1653040370000|2022-05-20 09:52:50|28.46|28.3|28.46|28.3|28.46|28.3|28.44|28.28|2
1653040380000|2022-05-20 09:53:00|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|7
1653040410000|2022-05-20 09:53:30|||||||||1
1653040740000|2022-05-20 09:59:00|||||||||4
1653040830000|2022-05-20 10:00:30|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|2
1653040840000|2022-05-20 10:00:40|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|0
1653040860000|2022-05-20 10:01:00|||||||||1
1653040890000|2022-05-20 10:01:30|||||||||1
1653041140000|2022-05-20 10:05:40|28.46|28.3|28.46|28.3|28.46|28.3|28.44|28.28|3
1653041150000|2022-05-20 10:05:50|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|1
1653041180000|2022-05-20 10:06:20|28.44|28.28|28.42|28.26|28.44|28.28|28.42|28.26|1
1653041250000|2022-05-20 10:07:30|||||||||1
1653041350000|2022-05-20 10:09:10|||||||||1
1653041570000|2022-05-20 10:12:50|||||||||22
1653041580000|2022-05-20 10:13:00|||||||||28
1653041590000|2022-05-20 10:13:10|28.44|28.28|28.46|28.3|28.46|28.3|28.44|28.28|22
1653041600000|2022-05-20 10:13:20|28.42|28.26|28.46|28.3|28.46|28.3|28.42|28.26|9
1653041670000|2022-05-20 10:14:30|||||||||2
1653041730000|2022-05-20 10:15:30|28.47|28.31|28.51|28.35|28.51|28.35|28.47|28.31|19
1653041770000|2022-05-20 10:16:10|||||||||2
1653041800000|2022-05-20 10:16:40|||||||||2
1653041860000|2022-05-20 10:17:40|||||||||1
1653041920000|2022-05-20 10:18:40|28.49|28.33|28.49|28.33|28.51|28.35|28.47|28.31|10
1653041930000|2022-05-20 10:18:50|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|3
1653041990000|2022-05-20 10:19:50|28.47|28.31|28.49|28.33|28.49|28.33|28.47|28.31|12
1653042000000|2022-05-20 10:20:00|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1653042010000|2022-05-20 10:20:10|28.51|28.35|28.49|28.33|28.51|28.35|28.49|28.33|9
1653042020000|2022-05-20 10:20:20|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|0
1653042080000|2022-05-20 10:21:20|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|3
1653042090000|2022-05-20 10:21:30|28.49|28.33|28.51|28.35|28.51|28.35|28.49|28.33|3
1653042110000|2022-05-20 10:21:50|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|1
1653042120000|2022-05-20 10:22:00|28.47|28.31|28.46|28.3|28.47|28.31|28.46|28.3|0
1653042190000|2022-05-20 10:23:10|28.49|28.33|28.46|28.3|28.49|28.33|28.46|28.3|49
1653042200000|2022-05-20 10:23:20|28.47|28.31|28.46|28.3|28.47|28.31|28.46|28.3|4
1653042230000|2022-05-20 10:23:50|28.47|28.31|28.51|28.35|28.51|28.35|28.47|28.31|1
1653042240000|2022-05-20 10:24:00|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|3
1653042250000|2022-05-20 10:24:10|||||||||6
1653042260000|2022-05-20 10:24:20|28.5|28.34|28.48|28.32|28.5|28.34|28.46|28.3|7
1653042270000|2022-05-20 10:24:30|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|0
1653042300000|2022-05-20 10:25:00|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|0
1653042310000|2022-05-20 10:25:10|28.51|28.35|28.46|28.3|28.51|28.35|28.46|28.3|7
1653042320000|2022-05-20 10:25:20|28.49|28.33|28.51|28.35|28.51|28.35|28.49|28.33|0
1653042340000|2022-05-20 10:25:40|28.49|28.33|28.51|28.35|28.51|28.35|28.47|28.31|1
1653042350000|2022-05-20 10:25:50|28.49|28.33|28.49|28.33|28.51|28.35|28.49|28.33|0
1653042360000|2022-05-20 10:26:00|28.51|28.35|28.51|28.35|28.51|28.35|28.49|28.33|0
1653042380000|2022-05-20 10:26:20|||||||||1
1653042400000|2022-05-20 10:26:40|28.47|28.31|28.46|28.3|28.47|28.31|28.46|28.3|1
1653042410000|2022-05-20 10:26:50|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1653042420000|2022-05-20 10:27:00|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|0
1653042510000|2022-05-20 10:28:30|28.47|28.31|28.46|28.3|28.47|28.31|28.46|28.3|0
1653042520000|2022-05-20 10:28:40|28.47|28.31|28.46|28.3|28.47|28.31|28.46|28.3|2
1653042590000|2022-05-20 10:29:50|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1653042600000|2022-05-20 10:30:00|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|5
1653042610000|2022-05-20 10:30:10|28.47|28.31|28.49|28.33|28.49|28.33|28.47|28.31|1
1653042620000|2022-05-20 10:30:20|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1653042630000|2022-05-20 10:30:30|28.46|28.3|28.47|28.31|28.47|28.31|28.46|28.3|0
1653042670000|2022-05-20 10:31:10|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|3
1653042680000|2022-05-20 10:31:20|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1653042710000|2022-05-20 10:31:50|28.49|28.33|28.49|28.33|28.51|28.35|28.49|28.33|0
1653042720000|2022-05-20 10:32:00|28.47|28.31|28.47|28.31|28.49|28.33|28.47|28.31|0
1653042730000|2022-05-20 10:32:10|28.49|28.33|28.47|28.31|28.49|28.33|28.47|28.31|0
1653042740000|2022-05-20 10:32:20|28.49|28.33|28.47|28.31|28.49|28.33|28.47|28.31|0
1653042750000|2022-05-20 10:32:30|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|1
1653042780000|2022-05-20 10:33:00|||||||||1
1653042790000|2022-05-20 10:33:10|||||||||2
1653043010000|2022-05-20 10:36:50|||||||||1
1653043040000|2022-05-20 10:37:20|||||||||2
1653043060000|2022-05-20 10:37:40|||||||||2
1653043110000|2022-05-20 10:38:30|||||||||1
1653043200000|2022-05-20 10:40:00|||||||||2
1653043210000|2022-05-20 10:40:10|28.49|28.33|28.51|28.35|28.51|28.35|28.49|28.33|0
1653043260000|2022-05-20 10:41:00|||||||||5
1653043270000|2022-05-20 10:41:10|||||||||3
1653043280000|2022-05-20 10:41:20|||||||||7
1653043290000|2022-05-20 10:41:30|28.53|28.37|28.51|28.35|28.53|28.37|28.51|28.35|5
1653043650000|2022-05-20 10:47:30|||||||||1
1653043670000|2022-05-20 10:47:50|28.53|28.37|28.53|28.37|28.56|28.4|28.53|28.37|14
1653043680000|2022-05-20 10:48:00|28.56|28.4|28.53|28.37|28.56|28.4|28.53|28.37|3
1653043690000|2022-05-20 10:48:10|28.51|28.35|28.53|28.37|28.53|28.37|28.51|28.35|0
1653043700000|2022-05-20 10:48:20|28.51|28.35|28.53|28.37|28.53|28.37|28.51|28.35|0
1653043710000|2022-05-20 10:48:30|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|0
1653043720000|2022-05-20 10:48:40|||||||||1
1653043910000|2022-05-20 10:51:50|28.53|28.37|28.53|28.37|28.53|28.37|28.51|28.35|1
1653043920000|2022-05-20 10:52:00|28.51|28.35|28.53|28.37|28.53|28.37|28.51|28.35|0
1653043930000|2022-05-20 10:52:10|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|0
1653044000000|2022-05-20 10:53:20|28.53|28.37|28.51|28.35|28.53|28.37|28.51|28.35|1
1653044010000|2022-05-20 10:53:30|28.53|28.37|28.56|28.4|28.56|28.4|28.53|28.37|0
1653044050000|2022-05-20 10:54:10|||||||||1
1653044060000|2022-05-20 10:54:20|||||||||1
1653044110000|2022-05-20 10:55:10|||||||||1
1653044200000|2022-05-20 10:56:40|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|3
1653044220000|2022-05-20 10:57:00|||||||||1
1653044340000|2022-05-20 10:59:00|||||||||1
1653044350000|2022-05-20 10:59:10|28.53|28.37|28.53|28.37|28.56|28.4|28.53|28.37|6
1653044360000|2022-05-20 10:59:20|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|0
1653044390000|2022-05-20 10:59:50|||||||||1
1653044410000|2022-05-20 11:00:10|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|30
1653044430000|2022-05-20 11:00:30|28.51|28.35|28.56|28.4|28.56|28.4|28.51|28.35|2
1653044450000|2022-05-20 11:00:50|28.61|28.45|28.56|28.4|28.61|28.45|28.56|28.4|13
1653044460000|2022-05-20 11:01:00|28.58|28.42|28.56|28.4|28.58|28.42|28.56|28.4|0
1653044470000|2022-05-20 11:01:10|28.58|28.42|28.58|28.42|28.61|28.45|28.58|28.42|1
1653044480000|2022-05-20 11:01:20|28.56|28.4|28.58|28.42|28.58|28.42|28.56|28.4|0
1653044490000|2022-05-20 11:01:30|28.61|28.45|28.56|28.4|28.61|28.45|28.56|28.4|0
1653044500000|2022-05-20 11:01:40|28.58|28.42|28.56|28.4|28.61|28.45|28.56|28.4|0
1653044520000|2022-05-20 11:02:00|||||||||1
1653044550000|2022-05-20 11:02:30|||||||||36
1653044670000|2022-05-20 11:04:30|28.6|28.44|28.56|28.4|28.6|28.44|28.56|28.4|9
1653044690000|2022-05-20 11:04:50|28.58|28.42|28.56|28.4|28.58|28.42|28.56|28.4|0
1653044700000|2022-05-20 11:05:00|28.6|28.44|28.61|28.45|28.61|28.45|28.6|28.44|0
1653044710000|2022-05-20 11:05:10|28.6|28.44|28.6|28.44|28.6|28.44|28.58|28.42|3
1653044720000|2022-05-20 11:05:20|28.58|28.42|28.6|28.44|28.6|28.44|28.58|28.42|0
1653044730000|2022-05-20 11:05:30|28.61|28.45|28.61|28.45|28.61|28.45|28.6|28.44|0
1653044740000|2022-05-20 11:05:40|28.6|28.44|28.58|28.42|28.6|28.44|28.56|28.4|0
1653044750000|2022-05-20 11:05:50|28.56|28.4|28.58|28.42|28.58|28.42|28.56|28.4|0
1653044760000|2022-05-20 11:06:00|28.56|28.4|28.6|28.44|28.6|28.44|28.56|28.4|2
1653044770000|2022-05-20 11:06:10|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1653044820000|2022-05-20 11:07:00|28.66|28.5|28.61|28.45|28.66|28.5|28.61|28.45|9
1653044840000|2022-05-20 11:07:20|||||||||1
1653044850000|2022-05-20 11:07:30|||||||||2
1653044860000|2022-05-20 11:07:40|||||||||9
1653044870000|2022-05-20 11:07:50|||||||||6
1653044890000|2022-05-20 11:08:10|||||||||3
1653044910000|2022-05-20 11:08:30|28.63|28.47|28.63|28.47|28.65|28.49|28.61|28.45|7
1653044920000|2022-05-20 11:08:40|28.65|28.49|28.61|28.45|28.65|28.49|28.61|28.45|1
1653044940000|2022-05-20 11:09:00|||||||||1
1653044960000|2022-05-20 11:09:20|||||||||3
1653044980000|2022-05-20 11:09:40|||||||||3
1653045010000|2022-05-20 11:10:10|||||||||1
1653045050000|2022-05-20 11:10:50|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|2
1653045060000|2022-05-20 11:11:00|28.65|28.49|28.61|28.45|28.65|28.49|28.61|28.45|3
1653045070000|2022-05-20 11:11:10|||||||||1
1653045080000|2022-05-20 11:11:20|||||||||1
1653045100000|2022-05-20 11:11:40|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1653045110000|2022-05-20 11:11:50|28.61|28.45|28.63|28.47|28.63|28.47|28.61|28.45|1
1653045120000|2022-05-20 11:12:00|28.65|28.49|28.63|28.47|28.65|28.49|28.63|28.47|5
1653045130000|2022-05-20 11:12:10|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1653045160000|2022-05-20 11:12:40|||||||||1
1653045200000|2022-05-20 11:13:20|||||||||1
1653045220000|2022-05-20 11:13:40|||||||||2
1653045280000|2022-05-20 11:14:40|||||||||1
1653045290000|2022-05-20 11:14:50|||||||||1
1653045300000|2022-05-20 11:15:00|28.58|28.42|28.56|28.4|28.58|28.42|28.56|28.4|6
1653045370000|2022-05-20 11:16:10|||||||||8
1653045430000|2022-05-20 11:17:10|||||||||1
1653045580000|2022-05-20 11:19:40|||||||||2
1653045590000|2022-05-20 11:19:50|||||||||1
1653045600000|2022-05-20 11:20:00|||||||||7
1653045610000|2022-05-20 11:20:10|||||||||1
1653045630000|2022-05-20 11:20:30|||||||||2
1653045640000|2022-05-20 11:20:40|||||||||3
1653045720000|2022-05-20 11:22:00|||||||||1
1653045900000|2022-05-20 11:25:00|||||||||1
1653045940000|2022-05-20 11:25:40|||||||||5
1653045950000|2022-05-20 11:25:50|||||||||1
1653045970000|2022-05-20 11:26:10|||||||||1
1653046020000|2022-05-20 11:27:00|||||||||1
1653046030000|2022-05-20 11:27:10|||||||||4
1653046060000|2022-05-20 11:27:40|||||||||4
1653046100000|2022-05-20 11:28:20|||||||||1
1653046130000|2022-05-20 11:28:50|||||||||2
1653046140000|2022-05-20 11:29:00|||||||||2
1653046190000|2022-05-20 11:29:50|||||||||1
1653046220000|2022-05-20 11:30:20|||||||||4
1653046240000|2022-05-20 11:30:40|28.53|28.37|28.56|28.4|28.56|28.4|28.53|28.37|9
1653046300000|2022-05-20 11:31:40|||||||||2
1653046310000|2022-05-20 11:31:50|28.53|28.37|28.56|28.4|28.56|28.4|28.53|28.37|1
1653046380000|2022-05-20 11:33:00|28.53|28.37|28.51|28.35|28.53|28.37|28.51|28.35|2
1653046710000|2022-05-20 11:38:30|||||||||2
1653046730000|2022-05-20 11:38:50|28.53|28.37|28.51|28.35|28.53|28.37|28.51|28.35|0
1653046740000|2022-05-20 11:39:00|28.53|28.37|28.53|28.37|28.55|28.39|28.53|28.37|2
1653046750000|2022-05-20 11:39:10|28.51|28.35|28.56|28.4|28.56|28.4|28.51|28.35|1
1653046760000|2022-05-20 11:39:20|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|2
1653046780000|2022-05-20 11:39:40|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1653046920000|2022-05-20 11:42:00|28.51|28.35|28.53|28.37|28.53|28.37|28.51|28.35|3
1653046930000|2022-05-20 11:42:10|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|2
1653046940000|2022-05-20 11:42:20|||||||||2
1653046960000|2022-05-20 11:42:40|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|12
1653046990000|2022-05-20 11:43:10|||||||||3
1653047000000|2022-05-20 11:43:20|||||||||40
1653047030000|2022-05-20 11:43:50|||||||||1
1653047040000|2022-05-20 11:44:00|||||||||1
1653047270000|2022-05-20 11:47:50|||||||||2
1653047330000|2022-05-20 11:48:50|28.48|28.32|28.51|28.35|28.51|28.35|28.48|28.32|5
1653047360000|2022-05-20 11:49:20|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|4
1653047390000|2022-05-20 11:49:50|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|1
1653047400000|2022-05-20 11:50:00|28.48|28.32|28.46|28.3|28.48|28.32|28.46|28.3|3
1653047410000|2022-05-20 11:50:10|28.48|28.32|28.46|28.3|28.48|28.32|28.46|28.3|1
1653047450000|2022-05-20 11:50:50|||||||||1
1653047460000|2022-05-20 11:51:00|28.43|28.27|28.46|28.3|28.46|28.3|28.43|28.27|5
1653047470000|2022-05-20 11:51:10|28.43|28.27|28.46|28.3|28.46|28.3|28.43|28.27|5
1653047500000|2022-05-20 11:51:40|28.41|28.25|28.46|28.3|28.46|28.3|28.41|28.25|3
1653047510000|2022-05-20 11:51:50|28.43|28.27|28.46|28.3|28.46|28.3|28.43|28.27|1
1653047520000|2022-05-20 11:52:00|28.43|28.27|28.46|28.3|28.46|28.3|28.43|28.27|1
1653047570000|2022-05-20 11:52:50|28.41|28.25|28.46|28.3|28.46|28.3|28.41|28.25|6
1653047680000|2022-05-20 11:54:40|28.43|28.27|28.46|28.3|28.46|28.3|28.43|28.27|1
1653047690000|2022-05-20 11:54:50|28.43|28.27|28.41|28.25|28.46|28.3|28.41|28.25|9
1653047700000|2022-05-20 11:55:00|||||||||3
1653047740000|2022-05-20 11:55:40|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|0
1653047750000|2022-05-20 11:55:50|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|1
1653047760000|2022-05-20 11:56:00|||||||||1
1653047800000|2022-05-20 11:56:40|||||||||20
1653047840000|2022-05-20 11:57:20|||||||||1
1653047870000|2022-05-20 11:57:50|||||||||1
1653047880000|2022-05-20 11:58:00|28.48|28.32|28.51|28.35|28.51|28.35|28.48|28.32|1
1653047890000|2022-05-20 11:58:10|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|0
1653047900000|2022-05-20 11:58:20|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|0
1653047940000|2022-05-20 11:59:00|28.48|28.32|28.46|28.3|28.48|28.32|28.46|28.3|0
1653047960000|2022-05-20 11:59:20|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|1
1653047970000|2022-05-20 11:59:30|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|0
1653047980000|2022-05-20 11:59:40|28.48|28.32|28.51|28.35|28.51|28.35|28.48|28.32|1
1653047990000|2022-05-20 11:59:50|28.48|28.32|28.48|28.32|28.51|28.35|28.48|28.32|2
1653048000000|2022-05-20 12:00:00|28.46|28.3|28.51|28.35|28.51|28.35|28.46|28.3|13
1653048020000|2022-05-20 12:00:20|28.48|28.32|28.46|28.3|28.48|28.32|28.46|28.3|0
1653048060000|2022-05-20 12:01:00|28.5|28.34|28.48|28.32|28.51|28.35|28.48|28.32|5
1653048070000|2022-05-20 12:01:10|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|2
1653048200000|2022-05-20 12:03:20|28.5|28.34|28.51|28.35|28.51|28.35|28.48|28.32|3
1653048240000|2022-05-20 12:04:00|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|15
1653048250000|2022-05-20 12:04:10|28.48|28.32|28.46|28.3|28.48|28.32|28.46|28.3|0
1653048260000|2022-05-20 12:04:20|28.48|28.32|28.46|28.3|28.48|28.32|28.46|28.3|0
1653048280000|2022-05-20 12:04:40|28.48|28.32|28.46|28.3|28.48|28.32|28.46|28.3|2
1653048300000|2022-05-20 12:05:00|||||||||1
1653048330000|2022-05-20 12:05:30|28.48|28.32|28.46|28.3|28.48|28.32|28.46|28.3|1
1653048340000|2022-05-20 12:05:40|||||||||1
1653048400000|2022-05-20 12:06:40|||||||||1
1653048540000|2022-05-20 12:09:00|28.49|28.33|28.51|28.35|28.51|28.35|28.49|28.33|0
1653048550000|2022-05-20 12:09:10|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|0
1653048560000|2022-05-20 12:09:20|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|0
1653048570000|2022-05-20 12:09:30|28.49|28.33|28.51|28.35|28.51|28.35|28.49|28.33|2
1653048590000|2022-05-20 12:09:50|||||||||2
1653048630000|2022-05-20 12:10:30|28.49|28.33|28.51|28.35|28.51|28.35|28.49|28.33|3
1653048640000|2022-05-20 12:10:40|28.49|28.33|28.51|28.35|28.51|28.35|28.49|28.33|0
1653048730000|2022-05-20 12:12:10|||||||||1
1653048750000|2022-05-20 12:12:30|||||||||2
1653048770000|2022-05-20 12:12:50|28.53|28.37|28.51|28.35|28.53|28.37|28.51|28.35|28
1653048780000|2022-05-20 12:13:00|28.55|28.39|28.53|28.37|28.55|28.39|28.53|28.37|1
1653048810000|2022-05-20 12:13:30|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1653048820000|2022-05-20 12:13:40|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1653048830000|2022-05-20 12:13:50|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|3
1653048840000|2022-05-20 12:14:00|28.56|28.4|28.55|28.39|28.56|28.4|28.55|28.39|0
1653048870000|2022-05-20 12:14:30|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1653048890000|2022-05-20 12:14:50|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1653048900000|2022-05-20 12:15:00|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|2
1653048910000|2022-05-20 12:15:10|||||||||1
1653048920000|2022-05-20 12:15:20|||||||||11
1653048930000|2022-05-20 12:15:30|28.53|28.37|28.53|28.37|28.55|28.39|28.53|28.37|0
1653048940000|2022-05-20 12:15:40|28.55|28.39|28.55|28.39|28.55|28.39|28.53|28.37|1
1653048950000|2022-05-20 12:15:50|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|0
1653048960000|2022-05-20 12:16:00|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|1
1653048970000|2022-05-20 12:16:10|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1653048990000|2022-05-20 12:16:30|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1653049010000|2022-05-20 12:16:50|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1653049040000|2022-05-20 12:17:20|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|0
1653049050000|2022-05-20 12:17:30|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1653049080000|2022-05-20 12:18:00|||||||||1
1653049090000|2022-05-20 12:18:10|||||||||7
1653049150000|2022-05-20 12:19:10|||||||||5
1653049180000|2022-05-20 12:19:40|||||||||2
1653049190000|2022-05-20 12:19:50|28.55|28.39|28.56|28.4|28.56|28.4|28.55|28.39|0
1653049200000|2022-05-20 12:20:00|28.55|28.39|28.56|28.4|28.56|28.4|28.55|28.39|0
1653049230000|2022-05-20 12:20:30|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1653049240000|2022-05-20 12:20:40|28.53|28.37|28.53|28.37|28.55|28.39|28.53|28.37|4
1653049250000|2022-05-20 12:20:50|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1653049260000|2022-05-20 12:21:00|28.53|28.37|28.51|28.35|28.55|28.39|28.51|28.35|2
1653049310000|2022-05-20 12:21:50|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|1
1653049350000|2022-05-20 12:22:30|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|1
1653049370000|2022-05-20 12:22:50|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|0
1653049400000|2022-05-20 12:23:20|28.53|28.37|28.53|28.37|28.55|28.39|28.53|28.37|0
1653049410000|2022-05-20 12:23:30|28.55|28.39|28.55|28.39|28.55|28.39|28.53|28.37|0
1653049430000|2022-05-20 12:23:50|28.53|28.37|28.51|28.35|28.53|28.37|28.51|28.35|0
1653049440000|2022-05-20 12:24:00|28.53|28.37|28.51|28.35|28.53|28.37|28.51|28.35|0
1653049450000|2022-05-20 12:24:10|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|0
1653049460000|2022-05-20 12:24:20|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1653049470000|2022-05-20 12:24:30|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|0
1653049480000|2022-05-20 12:24:40|||||||||2
1653049490000|2022-05-20 12:24:50|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|7
1653049500000|2022-05-20 12:25:00|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1653049510000|2022-05-20 12:25:10|28.56|28.4|28.55|28.39|28.56|28.4|28.55|28.39|0
1653049520000|2022-05-20 12:25:20|28.56|28.4|28.55|28.39|28.56|28.4|28.55|28.39|0
1653049540000|2022-05-20 12:25:40|||||||||27
1653049580000|2022-05-20 12:26:20|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1653049590000|2022-05-20 12:26:30|28.55|28.39|28.56|28.4|28.56|28.4|28.55|28.39|0
1653049600000|2022-05-20 12:26:40|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1653049610000|2022-05-20 12:26:50|||||||||5
1653049620000|2022-05-20 12:27:00|||||||||1
1653049700000|2022-05-20 12:28:20|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|1
1653049710000|2022-05-20 12:28:30|||||||||3
1653049720000|2022-05-20 12:28:40|28.53|28.37|28.51|28.35|28.55|28.39|28.51|28.35|1
1653049730000|2022-05-20 12:28:50|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|0
1653049740000|2022-05-20 12:29:00|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|0
1653049760000|2022-05-20 12:29:20|28.53|28.37|28.51|28.35|28.53|28.37|28.51|28.35|1
1653049770000|2022-05-20 12:29:30|28.55|28.39|28.51|28.35|28.55|28.39|28.51|28.35|6
1653049780000|2022-05-20 12:29:40|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|0
1653049790000|2022-05-20 12:29:50|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|1
1653049800000|2022-05-20 12:30:00|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|1
1653049810000|2022-05-20 12:30:10|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|0
1653049840000|2022-05-20 12:30:40|||||||||1
1653049880000|2022-05-20 12:31:20|||||||||3
1653049900000|2022-05-20 12:31:40|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|4
1653049940000|2022-05-20 12:32:20|||||||||1
1653049950000|2022-05-20 12:32:30|28.56|28.4|28.55|28.39|28.56|28.4|28.55|28.39|21
1653049960000|2022-05-20 12:32:40|||||||||5
1653049990000|2022-05-20 12:33:10|||||||||1
1653050020000|2022-05-20 12:33:40|||||||||4
1653050030000|2022-05-20 12:33:50|28.56|28.4|28.55|28.39|28.56|28.4|28.55|28.39|5
1653050040000|2022-05-20 12:34:00|28.56|28.4|28.55|28.39|28.56|28.4|28.55|28.39|3
1653050080000|2022-05-20 12:34:40|28.56|28.4|28.55|28.39|28.56|28.4|28.55|28.39|1
1653050090000|2022-05-20 12:34:50|28.56|28.4|28.55|28.39|28.56|28.4|28.55|28.39|7
1653050100000|2022-05-20 12:35:00|28.56|28.4|28.56|28.4|28.56|28.4|28.55|28.39|2
1653050110000|2022-05-20 12:35:10|28.55|28.39|28.55|28.39|28.56|28.4|28.55|28.39|1
1653050150000|2022-05-20 12:35:50|||||||||5
1653050160000|2022-05-20 12:36:00|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|6
1653050170000|2022-05-20 12:36:10|||||||||18
1653050180000|2022-05-20 12:36:20|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|0
1653050190000|2022-05-20 12:36:30|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|0
1653050210000|2022-05-20 12:36:50|||||||||5
1653050220000|2022-05-20 12:37:00|||||||||3
1653050290000|2022-05-20 12:38:10|||||||||10
1653050340000|2022-05-20 12:39:00|28.53|28.37|28.53|28.37|28.55|28.39|28.53|28.37|3
1653050360000|2022-05-20 12:39:20|28.55|28.39|28.53|28.37|28.55|28.39|28.53|28.37|0
1653050370000|2022-05-20 12:39:30|28.55|28.39|28.53|28.37|28.55|28.39|28.53|28.37|6
1653050380000|2022-05-20 12:39:40|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|2
1653050400000|2022-05-20 12:40:00|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|1
1653050410000|2022-05-20 12:40:10|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1653050460000|2022-05-20 12:41:00|28.56|28.4|28.55|28.39|28.56|28.4|28.55|28.39|5
1653050480000|2022-05-20 12:41:20|||||||||1
1653050490000|2022-05-20 12:41:30|28.56|28.4|28.6|28.44|28.6|28.44|28.56|28.4|4
1653050500000|2022-05-20 12:41:40|28.58|28.42|28.55|28.39|28.58|28.42|28.55|28.39|5
1653050520000|2022-05-20 12:42:00|||||||||3
1653050540000|2022-05-20 12:42:20|||||||||3
1653050550000|2022-05-20 12:42:30|28.56|28.4|28.58|28.42|28.6|28.44|28.55|28.39|8
1653050570000|2022-05-20 12:42:50|28.56|28.4|28.55|28.39|28.56|28.4|28.55|28.39|0
1653050580000|2022-05-20 12:43:00|28.56|28.4|28.56|28.4|28.58|28.42|28.56|28.4|6
1653050600000|2022-05-20 12:43:20|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1653050610000|2022-05-20 12:43:30|28.56|28.4|28.6|28.44|28.6|28.44|28.56|28.4|4
1653050630000|2022-05-20 12:43:50|||||||||1
1653050640000|2022-05-20 12:44:00|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|5
1653050650000|2022-05-20 12:44:10|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|6
1653050670000|2022-05-20 12:44:30|||||||||1
1653050710000|2022-05-20 12:45:10|28.58|28.42|28.55|28.39|28.58|28.42|28.55|28.39|6
1653050740000|2022-05-20 12:45:40|||||||||2
1653050750000|2022-05-20 12:45:50|||||||||1
1653050780000|2022-05-20 12:46:20|||||||||2
1653050790000|2022-05-20 12:46:30|||||||||1
1653050800000|2022-05-20 12:46:40|28.56|28.4|28.56|28.4|28.56|28.4|28.55|28.39|18
1653050810000|2022-05-20 12:46:50|||||||||3
1653050820000|2022-05-20 12:47:00|||||||||2
1653050830000|2022-05-20 12:47:10|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1653050850000|2022-05-20 12:47:30|28.56|28.4|28.6|28.44|28.6|28.44|28.56|28.4|11
1653050860000|2022-05-20 12:47:40|||||||||6
1653050870000|2022-05-20 12:47:50|||||||||5
1653050880000|2022-05-20 12:48:00|||||||||9
1653050910000|2022-05-20 12:48:30|||||||||1
1653050920000|2022-05-20 12:48:40|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|4
1653050930000|2022-05-20 12:48:50|||||||||64
1653050940000|2022-05-20 12:49:00|||||||||2
1653050950000|2022-05-20 12:49:10|||||||||4
1653050960000|2022-05-20 12:49:20|||||||||2
1653050970000|2022-05-20 12:49:30|28.69|28.53|28.65|28.49|28.69|28.53|28.65|28.49|30
1653050980000|2022-05-20 12:49:40|||||||||2
1653050990000|2022-05-20 12:49:50|||||||||1
1653051000000|2022-05-20 12:50:00|28.69|28.53|28.7|28.54|28.7|28.54|28.69|28.53|5
1653051020000|2022-05-20 12:50:20|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|1
1653051030000|2022-05-20 12:50:30|28.67|28.51|28.65|28.49|28.67|28.51|28.65|28.49|21
1653051040000|2022-05-20 12:50:40|||||||||1
1653051050000|2022-05-20 12:50:50|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|28
1653051060000|2022-05-20 12:51:00|28.7|28.54|28.67|28.51|28.7|28.54|28.65|28.49|47
1653051070000|2022-05-20 12:51:10|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|0
1653051120000|2022-05-20 12:52:00|||||||||2
1653051210000|2022-05-20 12:53:30|||||||||11
1653051220000|2022-05-20 12:53:40|28.69|28.53|28.69|28.53|28.7|28.54|28.69|28.53|4
1653051230000|2022-05-20 12:53:50|28.7|28.54|28.69|28.53|28.7|28.54|28.69|28.53|1
1653051240000|2022-05-20 12:54:00|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|0
1653051270000|2022-05-20 12:54:30|28.72|28.56|28.74|28.58|28.74|28.58|28.7|28.54|32
1653051280000|2022-05-20 12:54:40|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|4
1653051350000|2022-05-20 12:55:50|||||||||1
1653051360000|2022-05-20 12:56:00|||||||||1
1653051390000|2022-05-20 12:56:30|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|7
1653051410000|2022-05-20 12:56:50|||||||||1
1653051430000|2022-05-20 12:57:10|||||||||1
1653051450000|2022-05-20 12:57:30|||||||||6
1653051470000|2022-05-20 12:57:50|||||||||4
1653051520000|2022-05-20 12:58:40|||||||||1
1653051580000|2022-05-20 12:59:40|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|130
1653051590000|2022-05-20 12:59:50|||||||||15
1653051900000|2022-05-20 13:05:00|||||||||4
1653051910000|2022-05-20 13:05:10|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|3
1653051920000|2022-05-20 13:05:20|28.6|28.44|28.6|28.44|28.65|28.49|28.6|28.44|29
1653051930000|2022-05-20 13:05:30|||||||||1
1653051940000|2022-05-20 13:05:40|||||||||2
1653051950000|2022-05-20 13:05:50|28.62|28.46|28.6|28.44|28.62|28.46|28.6|28.44|0
1653051970000|2022-05-20 13:06:10|||||||||1
1653051990000|2022-05-20 13:06:30|||||||||1
1653052010000|2022-05-20 13:06:50|28.65|28.49|28.62|28.46|28.65|28.49|28.62|28.46|83
1653052020000|2022-05-20 13:07:00|28.6|28.44|28.62|28.46|28.62|28.46|28.6|28.44|0
1653052060000|2022-05-20 13:07:40|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|5
1653052070000|2022-05-20 13:07:50|28.62|28.46|28.65|28.49|28.65|28.49|28.62|28.46|2
1653052080000|2022-05-20 13:08:00|28.62|28.46|28.62|28.46|28.62|28.46|28.6|28.44|2
1653052090000|2022-05-20 13:08:10|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|0
1653052100000|2022-05-20 13:08:20|||||||||6
1653052110000|2022-05-20 13:08:30|||||||||4
1653052140000|2022-05-20 13:09:00|||||||||10
1653052150000|2022-05-20 13:09:10|||||||||5
1653052160000|2022-05-20 13:09:20|||||||||1
1653052170000|2022-05-20 13:09:30|||||||||1
1653052180000|2022-05-20 13:09:40|28.67|28.51|28.65|28.49|28.67|28.51|28.65|28.49|14
1653052190000|2022-05-20 13:09:50|||||||||5
1653052200000|2022-05-20 13:10:00|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|5
1653052210000|2022-05-20 13:10:10|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|2
1653052220000|2022-05-20 13:10:20|28.67|28.51|28.65|28.49|28.67|28.51|28.65|28.49|5
1653052230000|2022-05-20 13:10:30|||||||||41
1653052250000|2022-05-20 13:10:50|||||||||136
1653052260000|2022-05-20 13:11:00|28.62|28.46|28.65|28.49|28.65|28.49|28.62|28.46|14
1653052280000|2022-05-20 13:11:20|||||||||1
1653052360000|2022-05-20 13:12:40|||||||||1
1653052390000|2022-05-20 13:13:10|||||||||3
1653052400000|2022-05-20 13:13:20|||||||||2
1653052410000|2022-05-20 13:13:30|||||||||2
1653052440000|2022-05-20 13:14:00|28.62|28.46|28.62|28.46|28.65|28.49|28.62|28.46|10
1653052450000|2022-05-20 13:14:10|28.6|28.44|28.6|28.44|28.62|28.46|28.6|28.44|1
1653052510000|2022-05-20 13:15:10|||||||||1
1653052630000|2022-05-20 13:17:10|28.62|28.46|28.6|28.44|28.62|28.46|28.6|28.44|11
1653052650000|2022-05-20 13:17:30|||||||||6
1653052670000|2022-05-20 13:17:50|||||||||3
1653052740000|2022-05-20 13:19:00|||||||||1
1653052820000|2022-05-20 13:20:20|||||||||2
1653052840000|2022-05-20 13:20:40|||||||||1
1653052960000|2022-05-20 13:22:40|||||||||2
1653052970000|2022-05-20 13:22:50|||||||||1
1653053070000|2022-05-20 13:24:30|||||||||5
1653053080000|2022-05-20 13:24:40|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|4
1653053090000|2022-05-20 13:24:50|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|4
1653053150000|2022-05-20 13:25:50|||||||||1
1653053170000|2022-05-20 13:26:10|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|7
1653053190000|2022-05-20 13:26:30|||||||||2
1653053200000|2022-05-20 13:26:40|||||||||2
1653053220000|2022-05-20 13:27:00|||||||||1
1653053240000|2022-05-20 13:27:20|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|32
1653053250000|2022-05-20 13:27:30|||||||||3
1653053260000|2022-05-20 13:27:40|28.55|28.39|28.53|28.37|28.55|28.39|28.53|28.37|6
1653053270000|2022-05-20 13:27:50|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1653053280000|2022-05-20 13:28:00|||||||||1
1653053290000|2022-05-20 13:28:10|28.56|28.4|28.55|28.39|28.56|28.4|28.55|28.39|0
1653053300000|2022-05-20 13:28:20|28.56|28.4|28.55|28.39|28.56|28.4|28.55|28.39|0
1653053320000|2022-05-20 13:28:40|28.56|28.4|28.55|28.39|28.56|28.4|28.55|28.39|0
1653053330000|2022-05-20 13:28:50|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|3
1653053340000|2022-05-20 13:29:00|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1653053360000|2022-05-20 13:29:20|||||||||1
1653053380000|2022-05-20 13:29:40|||||||||2
1653053400000|2022-05-20 13:30:00|28.56|28.4|28.6|28.44|28.6|28.44|28.55|28.39|79
1653053410000|2022-05-20 13:30:10|28.57|28.41|28.6|28.44|28.6|28.44|28.55|28.39|16
1653053420000|2022-05-20 13:30:20|28.65|28.49|28.7|28.54|28.7|28.54|28.65|28.49|42
1653053430000|2022-05-20 13:30:30|||||||||13
1653053440000|2022-05-20 13:30:40|||||||||6
1653053450000|2022-05-20 13:30:50|28.65|28.49|28.7|28.54|28.7|28.54|28.65|28.49|86
1653053460000|2022-05-20 13:31:00|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|15
1653053470000|2022-05-20 13:31:10|28.6|28.44|28.6|28.44|28.62|28.46|28.6|28.44|79
1653053480000|2022-05-20 13:31:20|28.62|28.46|28.65|28.49|28.65|28.49|28.6|28.44|11
1653053490000|2022-05-20 13:31:30|28.69|28.53|28.7|28.54|28.7|28.54|28.69|28.53|40
1653053500000|2022-05-20 13:31:40|28.72|28.56|28.75|28.59|28.75|28.59|28.72|28.56|22
1653053510000|2022-05-20 13:31:50|28.77|28.61|28.75|28.59|28.79|28.63|28.75|28.59|16
1653053520000|2022-05-20 13:32:00|28.79|28.63|28.79|28.63|28.79|28.63|28.75|28.59|34
1653053530000|2022-05-20 13:32:10|||||||||4
1653053540000|2022-05-20 13:32:20|28.77|28.61|28.75|28.59|28.79|28.63|28.75|28.59|57
1653053550000|2022-05-20 13:32:30|28.77|28.61|28.79|28.63|28.79|28.63|28.77|28.61|13
1653053560000|2022-05-20 13:32:40|||||||||9
1653053570000|2022-05-20 13:32:50|||||||||4
1653053580000|2022-05-20 13:33:00|28.8|28.64|28.89|28.73|28.89|28.73|28.8|28.64|128
1653053590000|2022-05-20 13:33:10|28.87|28.71|28.84|28.68|28.87|28.71|28.84|28.68|39
1653053600000|2022-05-20 13:33:20|28.89|28.73|28.89|28.73|28.89|28.73|28.89|28.73|12
1653053610000|2022-05-20 13:33:30|28.91|28.75|28.89|28.73|28.91|28.75|28.89|28.73|12
1653053620000|2022-05-20 13:33:40|28.87|28.71|28.88|28.72|28.88|28.72|28.84|28.68|23
1653053630000|2022-05-20 13:33:50|28.89|28.73|28.89|28.73|28.89|28.73|28.89|28.73|2
1653053640000|2022-05-20 13:34:00|28.93|28.77|28.93|28.77|28.93|28.77|28.89|28.73|30
1653053650000|2022-05-20 13:34:10|28.94|28.78|28.93|28.77|28.94|28.78|28.93|28.77|6
1653053660000|2022-05-20 13:34:20|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|27
1653053670000|2022-05-20 13:34:30|28.89|28.73|28.93|28.77|28.98|28.82|28.89|28.73|64
1653053680000|2022-05-20 13:34:40|28.94|28.78|28.98|28.82|28.98|28.82|28.93|28.77|40
1653053690000|2022-05-20 13:34:50|28.96|28.8|28.98|28.82|28.98|28.82|28.93|28.77|20
1653053700000|2022-05-20 13:35:00|29.03|28.87|29.08|28.92|29.08|28.92|29.03|28.87|67
1653053710000|2022-05-20 13:35:10|29.05|28.89|29.08|28.92|29.08|28.92|29.03|28.87|15
1653053720000|2022-05-20 13:35:20|||||||||21
1653053730000|2022-05-20 13:35:30|29.05|28.89|29.08|28.92|29.08|28.92|29.03|28.87|54
1653053740000|2022-05-20 13:35:40|29.05|28.89|29.03|28.87|29.08|28.92|29.03|28.87|18
1653053750000|2022-05-20 13:35:50|29.05|28.89|29.08|28.92|29.13|28.97|29.03|28.87|48
1653053760000|2022-05-20 13:36:00|29.1|28.94|29.13|28.97|29.13|28.97|29.1|28.94|28
1653053770000|2022-05-20 13:36:10|29.1|28.94|29.08|28.92|29.13|28.97|29.08|28.92|35
1653053780000|2022-05-20 13:36:20|29.1|28.94|29.13|28.97|29.13|28.97|29.1|28.94|12
1653053790000|2022-05-20 13:36:30|||||||||28
1653053800000|2022-05-20 13:36:40|29.15|28.99|29.18|29.02|29.18|29.02|29.13|28.97|11
1653053810000|2022-05-20 13:36:50|29.2|29.04|29.2|29.04|29.23|29.07|29.2|29.04|67
1653053820000|2022-05-20 13:37:00|29.18|29.02|29.15|28.99|29.23|29.07|29.13|28.97|160
1653053830000|2022-05-20 13:37:10|29.17|29.01|29.08|28.92|29.18|29.02|29.08|28.92|35
1653053840000|2022-05-20 13:37:20|||||||||23
1653053850000|2022-05-20 13:37:30|||||||||12
1653053860000|2022-05-20 13:37:40|||||||||11
1653053870000|2022-05-20 13:37:50|29.03|28.87|29.08|28.92|29.08|28.92|29.03|28.87|69
1653053880000|2022-05-20 13:38:00|29.03|28.87|29.03|28.87|29.08|28.92|29.03|28.87|39
1653053890000|2022-05-20 13:38:10|29.01|28.85|29.01|28.85|29.03|28.87|28.98|28.82|56
1653053900000|2022-05-20 13:38:20|28.99|28.83|28.98|28.82|28.99|28.83|28.98|28.82|4
1653053910000|2022-05-20 13:38:30|29.03|28.87|29.03|28.87|29.03|28.87|28.98|28.82|7
1653053920000|2022-05-20 13:38:40|28.98|28.82|29.03|28.87|29.03|28.87|28.98|28.82|26
1653053930000|2022-05-20 13:38:50|29|28.84|28.98|28.82|29.03|28.87|28.98|28.82|7
1653053940000|2022-05-20 13:39:00|||||||||19
1653053950000|2022-05-20 13:39:10|29|28.84|28.98|28.82|29.03|28.87|28.98|28.82|46
1653053960000|2022-05-20 13:39:20|29.03|28.87|28.98|28.82|29.03|28.87|28.98|28.82|12
1653053970000|2022-05-20 13:39:30|28.94|28.78|28.94|28.78|28.94|28.78|28.94|28.78|9
1653053980000|2022-05-20 13:39:40|28.93|28.77|28.84|28.68|28.93|28.77|28.84|28.68|56
1653053990000|2022-05-20 13:39:50|28.86|28.7|28.89|28.73|28.89|28.73|28.86|28.7|4
1653054000000|2022-05-20 13:40:00|28.93|28.77|28.93|28.77|28.98|28.82|28.91|28.75|82
1653054010000|2022-05-20 13:40:10|28.89|28.73|28.88|28.72|28.89|28.73|28.84|28.68|8
1653054020000|2022-05-20 13:40:20|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|0
1653054030000|2022-05-20 13:40:30|28.86|28.7|28.86|28.7|28.86|28.7|28.84|28.68|8
1653054040000|2022-05-20 13:40:40|28.88|28.72|28.89|28.73|28.93|28.77|28.84|28.68|18
1653054050000|2022-05-20 13:40:50|28.88|28.72|28.89|28.73|28.89|28.73|28.88|28.72|7
1653054060000|2022-05-20 13:41:00|||||||||1
1653054070000|2022-05-20 13:41:10|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|15
1653054080000|2022-05-20 13:41:20|28.89|28.73|28.89|28.73|28.89|28.73|28.89|28.73|13
1653054090000|2022-05-20 13:41:30|28.86|28.7|28.84|28.68|28.86|28.7|28.84|28.68|17
1653054100000|2022-05-20 13:41:40|28.82|28.66|28.84|28.68|28.84|28.68|28.79|28.63|20
1653054110000|2022-05-20 13:41:50|28.88|28.72|28.84|28.68|28.88|28.72|28.84|28.68|16
1653054120000|2022-05-20 13:42:00|28.79|28.63|28.79|28.63|28.8|28.64|28.79|28.63|11
1653054130000|2022-05-20 13:42:10|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|18
1653054140000|2022-05-20 13:42:20|28.79|28.63|28.74|28.58|28.79|28.63|28.74|28.58|6
1653054150000|2022-05-20 13:42:30|28.75|28.59|28.7|28.54|28.75|28.59|28.7|28.54|35
1653054160000|2022-05-20 13:42:40|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|25
1653054170000|2022-05-20 13:42:50|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|7
1653054180000|2022-05-20 13:43:00|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|12
1653054190000|2022-05-20 13:43:10|||||||||1
1653054200000|2022-05-20 13:43:20|28.7|28.54|28.65|28.49|28.7|28.54|28.65|28.49|44
1653054210000|2022-05-20 13:43:30|28.69|28.53|28.65|28.49|28.7|28.54|28.65|28.49|5
1653054220000|2022-05-20 13:43:40|||||||||2
1653054230000|2022-05-20 13:43:50|28.69|28.53|28.65|28.49|28.69|28.53|28.65|28.49|51
1653054240000|2022-05-20 13:44:00|28.69|28.53|28.65|28.49|28.69|28.53|28.65|28.49|4
1653054250000|2022-05-20 13:44:10|28.67|28.51|28.65|28.49|28.7|28.54|28.65|28.49|4
1653054260000|2022-05-20 13:44:20|28.69|28.53|28.65|28.49|28.69|28.53|28.65|28.49|18
1653054270000|2022-05-20 13:44:30|28.67|28.51|28.7|28.54|28.7|28.54|28.67|28.51|8
1653054280000|2022-05-20 13:44:40|28.67|28.51|28.65|28.49|28.7|28.54|28.65|28.49|44
1653054290000|2022-05-20 13:44:50|||||||||14
1653054300000|2022-05-20 13:45:00|28.62|28.46|28.5|28.34|28.65|28.49|28.5|28.34|35
1653054310000|2022-05-20 13:45:10|28.55|28.39|28.55|28.39|28.6|28.44|28.55|28.39|37
1653054320000|2022-05-20 13:45:20|28.6|28.44|28.6|28.44|28.65|28.49|28.6|28.44|30
1653054330000|2022-05-20 13:45:30|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|14
1653054340000|2022-05-20 13:45:40|28.67|28.51|28.7|28.54|28.7|28.54|28.65|28.49|12
1653054350000|2022-05-20 13:45:50|28.74|28.58|28.65|28.49|28.74|28.58|28.65|28.49|38
1653054360000|2022-05-20 13:46:00|28.7|28.54|28.75|28.59|28.75|28.59|28.7|28.54|3
1653054370000|2022-05-20 13:46:10|28.72|28.56|28.7|28.54|28.75|28.59|28.7|28.54|17
1653054380000|2022-05-20 13:46:20|28.74|28.58|28.75|28.59|28.75|28.59|28.7|28.54|9
1653054390000|2022-05-20 13:46:30|28.79|28.63|28.75|28.59|28.79|28.63|28.75|28.59|43
1653054400000|2022-05-20 13:46:40|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|1
1653054410000|2022-05-20 13:46:50|28.75|28.59|28.75|28.59|28.75|28.59|28.72|28.56|8
1653054420000|2022-05-20 13:47:00|28.7|28.54|28.7|28.54|28.7|28.54|28.65|28.49|24
1653054430000|2022-05-20 13:47:10|||||||||4
1653054440000|2022-05-20 13:47:20|28.75|28.59|28.75|28.59|28.75|28.59|28.7|28.54|11
1653054450000|2022-05-20 13:47:30|28.72|28.56|28.75|28.59|28.75|28.59|28.72|28.56|11
1653054460000|2022-05-20 13:47:40|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|4
1653054470000|2022-05-20 13:47:50|||||||||7
1653054480000|2022-05-20 13:48:00|28.75|28.59|28.7|28.54|28.75|28.59|28.7|28.54|28
1653054490000|2022-05-20 13:48:10|||||||||7
1653054500000|2022-05-20 13:48:20|28.67|28.51|28.65|28.49|28.7|28.54|28.65|28.49|16
1653054510000|2022-05-20 13:48:30|||||||||6
1653054520000|2022-05-20 13:48:40|28.63|28.47|28.65|28.49|28.7|28.54|28.63|28.47|16
1653054540000|2022-05-20 13:49:00|28.7|28.54|28.65|28.49|28.7|28.54|28.65|28.49|96
1653054550000|2022-05-20 13:49:10|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|4
1653054570000|2022-05-20 13:49:30|||||||||3
1653054580000|2022-05-20 13:49:40|28.65|28.49|28.7|28.54|28.7|28.54|28.65|28.49|60
1653054590000|2022-05-20 13:49:50|28.65|28.49|28.7|28.54|28.7|28.54|28.65|28.49|2
1653054600000|2022-05-20 13:50:00|28.72|28.56|28.7|28.54|28.75|28.59|28.7|28.54|35
1653054610000|2022-05-20 13:50:10|28.75|28.59|28.7|28.54|28.75|28.59|28.7|28.54|42
1653054620000|2022-05-20 13:50:20|28.75|28.59|28.75|28.59|28.75|28.59|28.7|28.54|25
1653054630000|2022-05-20 13:50:30|28.74|28.58|28.75|28.59|28.75|28.59|28.7|28.54|96
1653054640000|2022-05-20 13:50:40|28.79|28.63|28.84|28.68|28.84|28.68|28.79|28.63|31
1653054650000|2022-05-20 13:50:50|28.82|28.66|28.88|28.72|28.88|28.72|28.82|28.66|23
1653054660000|2022-05-20 13:51:00|28.89|28.73|28.79|28.63|28.89|28.73|28.79|28.63|34
1653054670000|2022-05-20 13:51:10|28.77|28.61|28.79|28.63|28.79|28.63|28.75|28.59|40
1653054680000|2022-05-20 13:51:20|28.77|28.61|28.84|28.68|28.84|28.68|28.77|28.61|10
1653054690000|2022-05-20 13:51:30|28.82|28.66|28.84|28.68|28.84|28.68|28.8|28.64|52
1653054700000|2022-05-20 13:51:40|28.88|28.72|28.86|28.7|28.88|28.72|28.84|28.68|15
1653054710000|2022-05-20 13:51:50|28.84|28.68|28.84|28.68|28.88|28.72|28.84|28.68|14
1653054720000|2022-05-20 13:52:00|28.79|28.63|28.84|28.68|28.84|28.68|28.79|28.63|35
1653054730000|2022-05-20 13:52:10|28.8|28.64|28.8|28.64|28.84|28.68|28.79|28.63|18
1653054740000|2022-05-20 13:52:20|28.79|28.63|28.7|28.54|28.79|28.63|28.7|28.54|29
1653054750000|2022-05-20 13:52:30|28.72|28.56|28.75|28.59|28.75|28.59|28.72|28.56|31
1653054760000|2022-05-20 13:52:40|28.74|28.58|28.7|28.54|28.75|28.59|28.7|28.54|9
1653054770000|2022-05-20 13:52:50|28.67|28.51|28.7|28.54|28.7|28.54|28.65|28.49|14
1653054780000|2022-05-20 13:53:00|28.69|28.53|28.65|28.49|28.7|28.54|28.65|28.49|19
1653054790000|2022-05-20 13:53:10|28.67|28.51|28.65|28.49|28.67|28.51|28.65|28.49|6
1653054800000|2022-05-20 13:53:20|28.67|28.51|28.67|28.51|28.7|28.54|28.65|28.49|21
1653054810000|2022-05-20 13:53:30|28.65|28.49|28.6|28.44|28.65|28.49|28.6|28.44|5
1653054820000|2022-05-20 13:53:40|28.62|28.46|28.65|28.49|28.65|28.49|28.6|28.44|36
1653054830000|2022-05-20 13:53:50|||||||||25
1653054840000|2022-05-20 13:54:00|28.6|28.44|28.6|28.44|28.62|28.46|28.6|28.44|11
1653054850000|2022-05-20 13:54:10|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|3
1653054860000|2022-05-20 13:54:20|||||||||3
1653054870000|2022-05-20 13:54:30|28.6|28.44|28.55|28.39|28.6|28.44|28.55|28.39|7
1653054890000|2022-05-20 13:54:50|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|17
1653054900000|2022-05-20 13:55:00|28.57|28.41|28.65|28.49|28.65|28.49|28.57|28.41|24
1653054910000|2022-05-20 13:55:10|28.62|28.46|28.65|28.49|28.65|28.49|28.6|28.44|9
1653054920000|2022-05-20 13:55:20|28.62|28.46|28.6|28.44|28.62|28.46|28.6|28.44|6
1653054940000|2022-05-20 13:55:40|28.65|28.49|28.6|28.44|28.65|28.49|28.6|28.44|12
1653054950000|2022-05-20 13:55:50|28.62|28.46|28.6|28.44|28.65|28.49|28.6|28.44|17
1653054960000|2022-05-20 13:56:00|28.62|28.46|28.7|28.54|28.7|28.54|28.62|28.46|29
1653054970000|2022-05-20 13:56:10|28.67|28.51|28.6|28.44|28.67|28.51|28.6|28.44|16
1653054980000|2022-05-20 13:56:20|||||||||2
1653054990000|2022-05-20 13:56:30|||||||||3
1653055010000|2022-05-20 13:56:50|28.57|28.41|28.6|28.44|28.6|28.44|28.55|28.39|26
1653055020000|2022-05-20 13:57:00|28.65|28.49|28.6|28.44|28.65|28.49|28.6|28.44|16
1653055030000|2022-05-20 13:57:10|28.65|28.49|28.62|28.46|28.65|28.49|28.6|28.44|20
1653055040000|2022-05-20 13:57:20|28.6|28.44|28.6|28.44|28.65|28.49|28.6|28.44|3
1653055050000|2022-05-20 13:57:30|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|21
1653055060000|2022-05-20 13:57:40|28.6|28.44|28.5|28.34|28.6|28.44|28.5|28.34|60
1653055070000|2022-05-20 13:57:50|28.55|28.39|28.55|28.39|28.55|28.39|28.5|28.34|49
1653055080000|2022-05-20 13:58:00|28.6|28.44|28.55|28.39|28.6|28.44|28.55|28.39|22
1653055090000|2022-05-20 13:58:10|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|14
1653055100000|2022-05-20 13:58:20|||||||||6
1653055110000|2022-05-20 13:58:30|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|19
1653055120000|2022-05-20 13:58:40|||||||||3
1653055130000|2022-05-20 13:58:50|||||||||11
1653055140000|2022-05-20 13:59:00|||||||||9
1653055150000|2022-05-20 13:59:10|28.52|28.36|28.55|28.39|28.55|28.39|28.5|28.34|12
1653055160000|2022-05-20 13:59:20|||||||||3
1653055170000|2022-05-20 13:59:30|28.52|28.36|28.55|28.39|28.55|28.39|28.5|28.34|33
1653055180000|2022-05-20 13:59:40|||||||||1
1653055190000|2022-05-20 13:59:50|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|17
1653055200000|2022-05-20 14:00:00|28.52|28.36|28.48|28.32|28.52|28.36|28.46|28.3|30
1653055210000|2022-05-20 14:00:10|28.5|28.34|28.5|28.34|28.5|28.34|28.46|28.3|13
1653055220000|2022-05-20 14:00:20|28.48|28.32|28.45|28.29|28.48|28.32|28.45|28.29|19
1653055230000|2022-05-20 14:00:30|28.46|28.3|28.55|28.39|28.55|28.39|28.46|28.3|21
1653055240000|2022-05-20 14:00:40|28.57|28.41|28.6|28.44|28.6|28.44|28.55|28.39|17
1653055250000|2022-05-20 14:00:50|28.57|28.41|28.55|28.39|28.6|28.44|28.55|28.39|11
1653055260000|2022-05-20 14:01:00|28.52|28.36|28.5|28.34|28.55|28.39|28.5|28.34|12
1653055270000|2022-05-20 14:01:10|28.45|28.29|28.5|28.34|28.5|28.34|28.45|28.29|5
1653055280000|2022-05-20 14:01:20|28.46|28.3|28.46|28.3|28.48|28.32|28.45|28.29|13
1653055290000|2022-05-20 14:01:30|28.48|28.32|28.5|28.34|28.5|28.34|28.46|28.3|34
1653055300000|2022-05-20 14:01:40|28.51|28.35|28.55|28.39|28.55|28.39|28.51|28.35|12
1653055310000|2022-05-20 14:01:50|28.57|28.41|28.65|28.49|28.65|28.49|28.55|28.39|20
1653055320000|2022-05-20 14:02:00|28.7|28.54|28.67|28.51|28.7|28.54|28.65|28.49|33
1653055330000|2022-05-20 14:02:10|28.7|28.54|28.69|28.53|28.7|28.54|28.65|28.49|74
1653055340000|2022-05-20 14:02:20|28.67|28.51|28.65|28.49|28.7|28.54|28.65|28.49|16
1653055350000|2022-05-20 14:02:30|28.67|28.51|28.65|28.49|28.7|28.54|28.65|28.49|49
1653055360000|2022-05-20 14:02:40|||||||||19
1653055370000|2022-05-20 14:02:50|28.6|28.44|28.65|28.49|28.65|28.49|28.6|28.44|46
1653055380000|2022-05-20 14:03:00|28.69|28.53|28.65|28.49|28.69|28.53|28.65|28.49|31
1653055390000|2022-05-20 14:03:10|28.67|28.51|28.65|28.49|28.7|28.54|28.65|28.49|32
1653055400000|2022-05-20 14:03:20|28.67|28.51|28.7|28.54|28.7|28.54|28.65|28.49|20
1653055410000|2022-05-20 14:03:30|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|21
1653055420000|2022-05-20 14:03:40|||||||||4
1653055430000|2022-05-20 14:03:50|||||||||9
1653055440000|2022-05-20 14:04:00|28.6|28.44|28.6|28.44|28.65|28.49|28.6|28.44|9
1653055450000|2022-05-20 14:04:10|28.62|28.46|28.6|28.44|28.65|28.49|28.6|28.44|6
1653055460000|2022-05-20 14:04:20|||||||||1
1653055470000|2022-05-20 14:04:30|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|107
1653055480000|2022-05-20 14:04:40|28.56|28.4|28.55|28.39|28.56|28.4|28.55|28.39|22
1653055490000|2022-05-20 14:04:50|28.58|28.42|28.55|28.39|28.58|28.42|28.55|28.39|5
1653055500000|2022-05-20 14:05:00|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|14
1653055510000|2022-05-20 14:05:10|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|78
1653055520000|2022-05-20 14:05:20|28.58|28.42|28.6|28.44|28.6|28.44|28.56|28.4|18
1653055530000|2022-05-20 14:05:30|28.56|28.4|28.6|28.44|28.6|28.44|28.55|28.39|14
1653055540000|2022-05-20 14:05:40|||||||||1
1653055550000|2022-05-20 14:05:50|||||||||9
1653055560000|2022-05-20 14:06:00|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|17
1653055570000|2022-05-20 14:06:10|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|85
1653055580000|2022-05-20 14:06:20|28.67|28.51|28.7|28.54|28.7|28.54|28.65|28.49|84
1653055600000|2022-05-20 14:06:40|28.75|28.59|28.75|28.59|28.75|28.59|28.7|28.54|51
1653055610000|2022-05-20 14:06:50|||||||||8
1653055620000|2022-05-20 14:07:00|28.79|28.63|28.8|28.64|28.8|28.64|28.75|28.59|16
1653055630000|2022-05-20 14:07:10|28.84|28.68|28.85|28.69|28.85|28.69|28.8|28.64|54
1653055640000|2022-05-20 14:07:20|28.84|28.68|28.85|28.69|28.85|28.69|28.84|28.68|9
1653055650000|2022-05-20 14:07:30|28.87|28.71|28.87|28.71|28.87|28.71|28.87|28.71|24
1653055660000|2022-05-20 14:07:40|28.85|28.69|28.85|28.69|28.89|28.73|28.8|28.64|29
1653055670000|2022-05-20 14:07:50|28.89|28.73|28.89|28.73|28.89|28.73|28.85|28.69|46
1653055680000|2022-05-20 14:08:00|||||||||19
1653055690000|2022-05-20 14:08:10|28.85|28.69|28.85|28.69|28.87|28.71|28.85|28.69|61
1653055700000|2022-05-20 14:08:20|28.87|28.71|28.87|28.71|28.89|28.73|28.87|28.71|79
1653055710000|2022-05-20 14:08:30|28.89|28.73|28.85|28.69|28.89|28.73|28.85|28.69|3
1653055720000|2022-05-20 14:08:40|28.89|28.73|28.89|28.73|28.89|28.73|28.85|28.69|27
1653055730000|2022-05-20 14:08:50|||||||||4
1653055740000|2022-05-20 14:09:00|||||||||4
1653055750000|2022-05-20 14:09:10|28.9|28.74|28.89|28.73|28.9|28.74|28.89|28.73|9
1653055760000|2022-05-20 14:09:20|28.9|28.74|28.94|28.78|28.94|28.78|28.9|28.74|12
1653055770000|2022-05-20 14:09:30|28.96|28.8|28.94|28.78|28.96|28.8|28.94|28.78|16
1653055780000|2022-05-20 14:09:40|||||||||4
1653055790000|2022-05-20 14:09:50|||||||||3
1653055800000|2022-05-20 14:10:00|28.96|28.8|28.99|28.83|28.99|28.83|28.96|28.8|48
1653055810000|2022-05-20 14:10:10|28.96|28.8|28.94|28.78|28.99|28.83|28.94|28.78|56
1653055820000|2022-05-20 14:10:20|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|5
1653055830000|2022-05-20 14:10:30|28.89|28.73|28.94|28.78|28.94|28.78|28.89|28.73|62
1653055840000|2022-05-20 14:10:40|28.9|28.74|28.94|28.78|28.94|28.78|28.89|28.73|25
1653055850000|2022-05-20 14:10:50|28.89|28.73|28.85|28.69|28.89|28.73|28.85|28.69|21
1653055860000|2022-05-20 14:11:00|28.89|28.73|28.89|28.73|28.89|28.73|28.89|28.73|13
1653055870000|2022-05-20 14:11:10|28.9|28.74|28.89|28.73|28.94|28.78|28.89|28.73|112
1653055880000|2022-05-20 14:11:20|28.85|28.69|28.89|28.73|28.89|28.73|28.85|28.69|46
1653055890000|2022-05-20 14:11:30|28.94|28.78|28.89|28.73|28.94|28.78|28.89|28.73|11
1653055900000|2022-05-20 14:11:40|||||||||11
1653055910000|2022-05-20 14:11:50|||||||||2
1653055920000|2022-05-20 14:12:00|28.94|28.78|28.91|28.75|28.94|28.78|28.89|28.73|13
1653055930000|2022-05-20 14:12:10|28.92|28.76|28.94|28.78|28.94|28.78|28.89|28.73|21
1653055940000|2022-05-20 14:12:20|28.93|28.77|28.94|28.78|28.94|28.78|28.93|28.77|75
1653055950000|2022-05-20 14:12:30|28.93|28.77|28.89|28.73|28.93|28.77|28.89|28.73|54
1653055960000|2022-05-20 14:12:40|28.93|28.77|28.94|28.78|28.94|28.78|28.91|28.75|54
1653055970000|2022-05-20 14:12:50|28.93|28.77|28.93|28.77|28.94|28.78|28.93|28.77|3
1653055980000|2022-05-20 14:13:00|28.98|28.82|28.94|28.78|28.98|28.82|28.94|28.78|73
1653055990000|2022-05-20 14:13:10|28.96|28.8|28.94|28.78|28.98|28.82|28.93|28.77|14
1653056000000|2022-05-20 14:13:20|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|10
1653056010000|2022-05-20 14:13:30|||||||||1
1653056020000|2022-05-20 14:13:40|||||||||22
1653056030000|2022-05-20 14:13:50|28.94|28.78|28.94|28.78|28.94|28.78|28.94|28.78|11
1653056040000|2022-05-20 14:14:00|28.93|28.77|28.98|28.82|28.98|28.82|28.93|28.77|44
1653056050000|2022-05-20 14:14:10|||||||||12
1653056060000|2022-05-20 14:14:20|||||||||1
1653056070000|2022-05-20 14:14:30|||||||||3
1653056080000|2022-05-20 14:14:40|28.93|28.77|28.98|28.82|28.98|28.82|28.93|28.77|67
1653056090000|2022-05-20 14:14:50|28.94|28.78|28.93|28.77|28.94|28.78|28.93|28.77|38
1653056100000|2022-05-20 14:15:00|28.94|28.78|28.98|28.82|28.98|28.82|28.93|28.77|36
1653056110000|2022-05-20 14:15:10|||||||||6
1653056120000|2022-05-20 14:15:20|||||||||40
1653056130000|2022-05-20 14:15:30|28.96|28.8|28.94|28.78|28.96|28.8|28.94|28.78|16
1653056140000|2022-05-20 14:15:40|28.93|28.77|28.94|28.78|28.98|28.82|28.93|28.77|11
1653056150000|2022-05-20 14:15:50|28.98|28.82|28.93|28.77|28.98|28.82|28.93|28.77|107
1653056160000|2022-05-20 14:16:00|28.89|28.73|28.89|28.73|28.89|28.73|28.89|28.73|8
1653056170000|2022-05-20 14:16:10|||||||||19
1653056180000|2022-05-20 14:16:20|28.87|28.71|28.89|28.73|28.89|28.73|28.84|28.68|27
1653056190000|2022-05-20 14:16:30|28.85|28.69|28.85|28.69|28.85|28.69|28.84|28.68|17
1653056200000|2022-05-20 14:16:40|28.89|28.73|28.89|28.73|28.89|28.73|28.85|28.69|5
1653056210000|2022-05-20 14:16:50|28.85|28.69|28.89|28.73|28.89|28.73|28.85|28.69|33
1653056220000|2022-05-20 14:17:00|||||||||5
1653056230000|2022-05-20 14:17:10|28.91|28.75|28.89|28.73|28.93|28.77|28.89|28.73|7
1653056240000|2022-05-20 14:17:20|28.88|28.72|28.84|28.68|28.89|28.73|28.84|28.68|34
1653056250000|2022-05-20 14:17:30|28.88|28.72|28.84|28.68|28.88|28.72|28.84|28.68|1
1653056260000|2022-05-20 14:17:40|28.88|28.72|28.84|28.68|28.88|28.72|28.84|28.68|23
1653056270000|2022-05-20 14:17:50|28.86|28.7|28.84|28.68|28.88|28.72|28.84|28.68|2
1653056280000|2022-05-20 14:18:00|28.86|28.7|28.89|28.73|28.89|28.73|28.86|28.7|17
1653056290000|2022-05-20 14:18:10|28.88|28.72|28.84|28.68|28.88|28.72|28.84|28.68|37
1653056300000|2022-05-20 14:18:20|||||||||6
1653056310000|2022-05-20 14:18:30|28.88|28.72|28.84|28.68|28.89|28.73|28.84|28.68|25
1653056320000|2022-05-20 14:18:40|||||||||3
1653056330000|2022-05-20 14:18:50|28.88|28.72|28.86|28.7|28.88|28.72|28.84|28.68|36
1653056340000|2022-05-20 14:19:00|28.88|28.72|28.89|28.73|28.89|28.73|28.88|28.72|10
1653056350000|2022-05-20 14:19:10|28.86|28.7|28.86|28.7|28.88|28.72|28.84|28.68|20
1653056360000|2022-05-20 14:19:20|28.88|28.72|28.84|28.68|28.88|28.72|28.84|28.68|2
1653056370000|2022-05-20 14:19:30|28.88|28.72|28.89|28.73|28.89|28.73|28.88|28.72|5
1653056380000|2022-05-20 14:19:40|28.88|28.72|28.84|28.68|28.88|28.72|28.84|28.68|7
1653056390000|2022-05-20 14:19:50|||||||||3
1653056400000|2022-05-20 14:20:00|28.88|28.72|28.88|28.72|28.89|28.73|28.84|28.68|97
1653056410000|2022-05-20 14:20:10|28.84|28.68|28.86|28.7|28.88|28.72|28.83|28.67|15
1653056420000|2022-05-20 14:20:20|28.84|28.68|28.84|28.68|28.86|28.7|28.83|28.67|13
1653056430000|2022-05-20 14:20:30|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|1
1653056440000|2022-05-20 14:20:40|28.84|28.68|28.88|28.72|28.88|28.72|28.84|28.68|24
1653056450000|2022-05-20 14:20:50|28.93|28.77|28.98|28.82|28.98|28.82|28.93|28.77|19
1653056460000|2022-05-20 14:21:00|||||||||9
1653056470000|2022-05-20 14:21:10|28.93|28.77|28.93|28.77|28.96|28.8|28.93|28.77|30
1653056480000|2022-05-20 14:21:20|||||||||2
1653056490000|2022-05-20 14:21:30|28.91|28.75|28.93|28.77|28.93|28.77|28.88|28.72|46
1653056500000|2022-05-20 14:21:40|||||||||10
1653056510000|2022-05-20 14:21:50|28.96|28.8|28.93|28.77|28.98|28.82|28.93|28.77|7
1653056520000|2022-05-20 14:22:00|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|18
1653056530000|2022-05-20 14:22:10|28.93|28.77|28.98|28.82|28.98|28.82|28.93|28.77|44
1653056540000|2022-05-20 14:22:20|29.01|28.85|29.03|28.87|29.03|28.87|29.01|28.85|10
1653056550000|2022-05-20 14:22:30|29.01|28.85|28.98|28.82|29.03|28.87|28.98|28.82|27
1653056560000|2022-05-20 14:22:40|||||||||7
1653056570000|2022-05-20 14:22:50|28.96|28.8|28.98|28.82|28.98|28.82|28.93|28.77|31
1653056580000|2022-05-20 14:23:00|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|11
1653056590000|2022-05-20 14:23:10|||||||||3
1653056600000|2022-05-20 14:23:20|28.96|28.8|28.93|28.77|28.96|28.8|28.93|28.77|74
1653056610000|2022-05-20 14:23:30|||||||||6
1653056620000|2022-05-20 14:23:40|28.89|28.73|28.89|28.73|28.89|28.73|28.88|28.72|26
1653056630000|2022-05-20 14:23:50|||||||||10
1653056640000|2022-05-20 14:24:00|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|15
1653056650000|2022-05-20 14:24:10|28.91|28.75|28.93|28.77|28.93|28.77|28.91|28.75|12
1653056660000|2022-05-20 14:24:20|28.89|28.73|28.89|28.73|28.91|28.75|28.89|28.73|7
1653056670000|2022-05-20 14:24:30|28.88|28.72|28.84|28.68|28.88|28.72|28.84|28.68|61
1653056680000|2022-05-20 14:24:40|||||||||1
1653056690000|2022-05-20 14:24:50|28.8|28.64|28.84|28.68|28.84|28.68|28.79|28.63|20
1653056700000|2022-05-20 14:25:00|28.82|28.66|28.8|28.64|28.84|28.68|28.79|28.63|49
1653056710000|2022-05-20 14:25:10|28.82|28.66|28.79|28.63|28.84|28.68|28.79|28.63|8
1653056720000|2022-05-20 14:25:20|28.82|28.66|28.8|28.64|28.84|28.68|28.8|28.64|7
1653056730000|2022-05-20 14:25:30|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|4
1653056740000|2022-05-20 14:25:40|28.79|28.63|28.79|28.63|28.8|28.64|28.79|28.63|15
1653056750000|2022-05-20 14:25:50|28.8|28.64|28.84|28.68|28.84|28.68|28.79|28.63|18
1653056760000|2022-05-20 14:26:00|28.88|28.72|28.84|28.68|28.88|28.72|28.84|28.68|18
1653056770000|2022-05-20 14:26:10|||||||||4
1653056780000|2022-05-20 14:26:20|||||||||3
1653056790000|2022-05-20 14:26:30|||||||||4
1653056800000|2022-05-20 14:26:40|||||||||8
1653056810000|2022-05-20 14:26:50|28.82|28.66|28.79|28.63|28.82|28.66|28.79|28.63|16
1653056820000|2022-05-20 14:27:00|||||||||5
1653056830000|2022-05-20 14:27:10|28.82|28.66|28.79|28.63|28.84|28.68|28.79|28.63|23
1653056840000|2022-05-20 14:27:20|28.84|28.68|28.84|28.68|28.84|28.68|28.8|28.64|5
1653056850000|2022-05-20 14:27:30|28.8|28.64|28.79|28.63|28.8|28.64|28.79|28.63|12
1653056860000|2022-05-20 14:27:40|||||||||6
1653056870000|2022-05-20 14:27:50|||||||||10
1653056880000|2022-05-20 14:28:00|||||||||3
1653056900000|2022-05-20 14:28:20|||||||||1
1653056910000|2022-05-20 14:28:30|28.74|28.58|28.7|28.54|28.74|28.58|28.7|28.54|61
1653056920000|2022-05-20 14:28:40|28.69|28.53|28.69|28.53|28.7|28.54|28.69|28.53|7
1653056930000|2022-05-20 14:28:50|28.65|28.49|28.65|28.49|28.69|28.53|28.65|28.49|11
1653056940000|2022-05-20 14:29:00|||||||||7
1653056950000|2022-05-20 14:29:10|||||||||6
1653056960000|2022-05-20 14:29:20|||||||||2
1653056970000|2022-05-20 14:29:30|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|106
1653056980000|2022-05-20 14:29:40|28.7|28.54|28.7|28.54|28.7|28.54|28.69|28.53|7
1653056990000|2022-05-20 14:29:50|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|1
1653057000000|2022-05-20 14:30:00|28.7|28.54|28.76|28.6|28.78|28.62|28.7|28.54|32
1653057010000|2022-05-20 14:30:10|28.74|28.58|28.79|28.63|28.79|28.63|28.74|28.58|5
1653057020000|2022-05-20 14:30:20|28.78|28.62|28.76|28.6|28.79|28.63|28.76|28.6|3
1653057030000|2022-05-20 14:30:30|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|15
1653057040000|2022-05-20 14:30:40|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|17
1653057050000|2022-05-20 14:30:50|||||||||6
1653057060000|2022-05-20 14:31:00|28.71|28.55|28.69|28.53|28.71|28.55|28.69|28.53|8
1653057080000|2022-05-20 14:31:20|||||||||11
1653057100000|2022-05-20 14:31:40|28.71|28.55|28.69|28.53|28.71|28.55|28.69|28.53|31
1653057140000|2022-05-20 14:32:20|28.65|28.49|28.64|28.48|28.65|28.49|28.64|28.48|48
1653057150000|2022-05-20 14:32:30|28.65|28.49|28.69|28.53|28.69|28.53|28.64|28.48|4
1653057160000|2022-05-20 14:32:40|28.65|28.49|28.64|28.48|28.69|28.53|28.64|28.48|6
1653057180000|2022-05-20 14:33:00|||||||||1
1653057190000|2022-05-20 14:33:10|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|25
1653057200000|2022-05-20 14:33:20|28.73|28.57|28.69|28.53|28.73|28.57|28.69|28.53|11
1653057210000|2022-05-20 14:33:30|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|35
1653057220000|2022-05-20 14:33:40|||||||||51
1653057230000|2022-05-20 14:33:50|28.62|28.46|28.64|28.48|28.64|28.48|28.62|28.46|14
1653057240000|2022-05-20 14:34:00|28.65|28.49|28.69|28.53|28.69|28.53|28.64|28.48|31
1653057250000|2022-05-20 14:34:10|||||||||1
1653057260000|2022-05-20 14:34:20|28.65|28.49|28.65|28.49|28.65|28.49|28.64|28.48|14
1653057270000|2022-05-20 14:34:30|28.69|28.53|28.69|28.53|28.69|28.53|28.67|28.51|3
1653057280000|2022-05-20 14:34:40|28.65|28.49|28.67|28.51|28.69|28.53|28.64|28.48|5
1653057290000|2022-05-20 14:34:50|28.65|28.49|28.69|28.53|28.69|28.53|28.65|28.49|7
1653057300000|2022-05-20 14:35:00|28.72|28.56|28.69|28.53|28.72|28.56|28.69|28.53|19
1653057310000|2022-05-20 14:35:10|28.72|28.56|28.74|28.58|28.74|28.58|28.72|28.56|28
1653057320000|2022-05-20 14:35:20|28.76|28.6|28.74|28.58|28.78|28.62|28.74|28.58|37
1653057330000|2022-05-20 14:35:30|28.78|28.62|28.74|28.58|28.78|28.62|28.74|28.58|5
1653057340000|2022-05-20 14:35:40|28.78|28.62|28.76|28.6|28.78|28.62|28.74|28.58|6
1653057350000|2022-05-20 14:35:50|28.74|28.58|28.74|28.58|28.76|28.6|28.74|28.58|2
1653057360000|2022-05-20 14:36:00|28.76|28.6|28.74|28.58|28.78|28.62|28.74|28.58|18
1653057370000|2022-05-20 14:36:10|||||||||4
1653057380000|2022-05-20 14:36:20|||||||||1
1653057390000|2022-05-20 14:36:30|28.78|28.62|28.73|28.57|28.78|28.62|28.73|28.57|34
1653057400000|2022-05-20 14:36:40|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1653057410000|2022-05-20 14:36:50|28.73|28.57|28.73|28.57|28.74|28.58|28.73|28.57|0
1653057420000|2022-05-20 14:37:00|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|49
1653057430000|2022-05-20 14:37:10|||||||||26
1653057440000|2022-05-20 14:37:20|||||||||1
1653057450000|2022-05-20 14:37:30|28.83|28.67|28.78|28.62|28.83|28.67|28.78|28.62|17
1653057460000|2022-05-20 14:37:40|28.81|28.65|28.83|28.67|28.83|28.67|28.78|28.62|4
1653057470000|2022-05-20 14:37:50|28.81|28.65|28.78|28.62|28.83|28.67|28.78|28.62|4
1653057480000|2022-05-20 14:38:00|28.81|28.65|28.83|28.67|28.83|28.67|28.78|28.62|11
1653057490000|2022-05-20 14:38:10|28.81|28.65|28.83|28.67|28.83|28.67|28.78|28.62|9
1653057500000|2022-05-20 14:38:20|28.86|28.7|28.83|28.67|28.86|28.7|28.83|28.67|8
1653057510000|2022-05-20 14:38:30|28.88|28.72|28.88|28.72|28.88|28.72|28.83|28.67|20
1653057520000|2022-05-20 14:38:40|28.86|28.7|28.83|28.67|28.86|28.7|28.83|28.67|4
1653057530000|2022-05-20 14:38:50|28.86|28.7|28.88|28.72|28.88|28.72|28.83|28.67|5
1653057540000|2022-05-20 14:39:00|28.86|28.7|28.88|28.72|28.88|28.72|28.83|28.67|9
1653057550000|2022-05-20 14:39:10|||||||||9
1653057560000|2022-05-20 14:39:20|28.91|28.75|28.93|28.77|28.93|28.77|28.88|28.72|21
1653057570000|2022-05-20 14:39:30|28.88|28.72|28.88|28.72|28.91|28.75|28.88|28.72|6
1653057580000|2022-05-20 14:39:40|||||||||3
1653057590000|2022-05-20 14:39:50|28.91|28.75|28.88|28.72|28.91|28.75|28.88|28.72|1
1653057600000|2022-05-20 14:40:00|28.93|28.77|28.88|28.72|28.93|28.77|28.88|28.72|21
1653057610000|2022-05-20 14:40:10|||||||||19
1653057620000|2022-05-20 14:40:20|28.91|28.75|28.88|28.72|28.91|28.75|28.88|28.72|10
1653057640000|2022-05-20 14:40:40|||||||||4
1653057660000|2022-05-20 14:41:00|28.83|28.67|28.78|28.62|28.83|28.67|28.78|28.62|124
1653057670000|2022-05-20 14:41:10|28.79|28.63|28.83|28.67|28.83|28.67|28.78|28.62|17
1653057680000|2022-05-20 14:41:20|28.81|28.65|28.81|28.65|28.81|28.65|28.79|28.63|24
1653057690000|2022-05-20 14:41:30|28.79|28.63|28.79|28.63|28.79|28.63|28.78|28.62|2
1653057700000|2022-05-20 14:41:40|28.81|28.65|28.79|28.63|28.83|28.67|28.79|28.63|11
1653057710000|2022-05-20 14:41:50|28.81|28.65|28.83|28.67|28.83|28.67|28.79|28.63|3
1653057720000|2022-05-20 14:42:00|28.81|28.65|28.81|28.65|28.83|28.67|28.79|28.63|6
1653057730000|2022-05-20 14:42:10|28.79|28.63|28.83|28.67|28.83|28.67|28.79|28.63|5
1653057760000|2022-05-20 14:42:40|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|24
1653057770000|2022-05-20 14:42:50|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|2
1653057780000|2022-05-20 14:43:00|28.79|28.63|28.74|28.58|28.79|28.63|28.74|28.58|11
1653057790000|2022-05-20 14:43:10|28.78|28.62|28.78|28.62|28.78|28.62|28.76|28.6|10
1653057800000|2022-05-20 14:43:20|28.81|28.65|28.79|28.63|28.81|28.65|28.78|28.62|19
1653057810000|2022-05-20 14:43:30|28.78|28.62|28.78|28.62|28.79|28.63|28.78|28.62|3
1653057820000|2022-05-20 14:43:40|28.79|28.63|28.78|28.62|28.79|28.63|28.78|28.62|17
1653057830000|2022-05-20 14:43:50|28.79|28.63|28.78|28.62|28.79|28.63|28.78|28.62|0
1653057840000|2022-05-20 14:44:00|28.74|28.58|28.69|28.53|28.74|28.58|28.69|28.53|19
1653057850000|2022-05-20 14:44:10|28.71|28.55|28.69|28.53|28.71|28.55|28.69|28.53|13
1653057860000|2022-05-20 14:44:20|28.73|28.57|28.69|28.53|28.73|28.57|28.69|28.53|2
1653057880000|2022-05-20 14:44:40|28.67|28.51|28.69|28.53|28.69|28.53|28.67|28.51|34
1653057890000|2022-05-20 14:44:50|||||||||1
1653057900000|2022-05-20 14:45:00|28.73|28.57|28.74|28.58|28.74|28.58|28.73|28.57|1
1653057920000|2022-05-20 14:45:20|28.78|28.62|28.78|28.62|28.78|28.62|28.74|28.58|33
1653057930000|2022-05-20 14:45:30|28.76|28.6|28.78|28.62|28.78|28.62|28.76|28.6|14
1653057940000|2022-05-20 14:45:40|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|18
1653057950000|2022-05-20 14:45:50|||||||||1
1653057960000|2022-05-20 14:46:00|28.73|28.57|28.69|28.53|28.73|28.57|28.69|28.53|7
1653057970000|2022-05-20 14:46:10|28.71|28.55|28.74|28.58|28.74|28.58|28.71|28.55|2
1653057980000|2022-05-20 14:46:20|28.76|28.6|28.79|28.63|28.79|28.63|28.76|28.6|7
1653057990000|2022-05-20 14:46:30|28.83|28.67|28.83|28.67|28.83|28.67|28.79|28.63|31
1653058020000|2022-05-20 14:47:00|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|15
1653058030000|2022-05-20 14:47:10|28.91|28.75|28.93|28.77|28.93|28.77|28.91|28.75|9
1653058040000|2022-05-20 14:47:20|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|14
1653058050000|2022-05-20 14:47:30|29.03|28.87|28.98|28.82|29.03|28.87|28.98|28.82|32
1653058060000|2022-05-20 14:47:40|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|6
1653058070000|2022-05-20 14:47:50|29.01|28.85|29.03|28.87|29.03|28.87|28.98|28.82|7
1653058080000|2022-05-20 14:48:00|29.01|28.85|29.03|28.87|29.03|28.87|28.98|28.82|34
1653058090000|2022-05-20 14:48:10|29.01|28.85|28.98|28.82|29.03|28.87|28.98|28.82|11
1653058100000|2022-05-20 14:48:20|29.01|28.85|28.98|28.82|29.01|28.85|28.98|28.82|5
1653058110000|2022-05-20 14:48:30|29.01|28.85|28.98|28.82|29.01|28.85|28.98|28.82|3
1653058120000|2022-05-20 14:48:40|||||||||13
1653058130000|2022-05-20 14:48:50|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|48
1653058140000|2022-05-20 14:49:00|||||||||2
1653058170000|2022-05-20 14:49:30|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|11
1653058190000|2022-05-20 14:49:50|||||||||1
1653058200000|2022-05-20 14:50:00|28.96|28.8|28.98|28.82|28.98|28.82|28.96|28.8|2
1653058210000|2022-05-20 14:50:10|28.93|28.77|28.93|28.77|28.98|28.82|28.93|28.77|7
1653058220000|2022-05-20 14:50:20|28.96|28.8|28.98|28.82|28.98|28.82|28.96|28.8|12
1653058230000|2022-05-20 14:50:30|||||||||1
1653058240000|2022-05-20 14:50:40|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|108
1653058250000|2022-05-20 14:50:50|29.08|28.92|29.08|28.92|29.08|28.92|29.08|28.92|17
1653058260000|2022-05-20 14:51:00|29.12|28.96|29.1|28.94|29.12|28.96|29.1|28.94|50
1653058270000|2022-05-20 14:51:10|29.08|28.92|29.1|28.94|29.12|28.96|29.08|28.92|23
1653058280000|2022-05-20 14:51:20|29.08|28.92|29.13|28.97|29.13|28.97|29.08|28.92|22
1653058290000|2022-05-20 14:51:30|29.15|28.99|29.15|28.99|29.17|29.01|29.13|28.97|17
1653058300000|2022-05-20 14:51:40|29.17|29.01|29.17|29.01|29.18|29.02|29.15|28.99|2
1653058310000|2022-05-20 14:51:50|29.18|29.02|29.18|29.02|29.22|29.06|29.17|29.01|44
1653058320000|2022-05-20 14:52:00|29.2|29.04|29.18|29.02|29.22|29.06|29.18|29.02|17
1653058330000|2022-05-20 14:52:10|||||||||2
1653058340000|2022-05-20 14:52:20|29.2|29.04|29.22|29.06|29.22|29.06|29.18|29.02|16
1653058350000|2022-05-20 14:52:30|29.23|29.07|29.22|29.06|29.23|29.07|29.22|29.06|0
1653058360000|2022-05-20 14:52:40|||||||||1
1653058370000|2022-05-20 14:52:50|||||||||1
1653058380000|2022-05-20 14:53:00|29.23|29.07|29.22|29.06|29.23|29.07|29.22|29.06|6
1653058390000|2022-05-20 14:53:10|||||||||7
1653058400000|2022-05-20 14:53:20|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|15
1653058410000|2022-05-20 14:53:30|29.25|29.09|29.27|29.11|29.27|29.11|29.25|29.09|22
1653058420000|2022-05-20 14:53:40|29.26|29.1|29.27|29.11|29.27|29.11|29.23|29.07|29
1653058430000|2022-05-20 14:53:50|||||||||26
1653058440000|2022-05-20 14:54:00|||||||||1
1653058460000|2022-05-20 14:54:20|||||||||1
1653058470000|2022-05-20 14:54:30|||||||||5
1653058480000|2022-05-20 14:54:40|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|52
1653058490000|2022-05-20 14:54:50|29.32|29.16|29.31|29.15|29.32|29.16|29.31|29.15|0
1653058500000|2022-05-20 14:55:00|29.32|29.16|29.32|29.16|29.32|29.16|29.31|29.15|6
1653058510000|2022-05-20 14:55:10|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|14
1653058520000|2022-05-20 14:55:20|29.32|29.16|29.32|29.16|29.36|29.2|29.32|29.16|58
1653058530000|2022-05-20 14:55:30|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|20
1653058540000|2022-05-20 14:55:40|29.32|29.16|29.32|29.16|29.32|29.16|29.31|29.15|11
1653058550000|2022-05-20 14:55:50|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|14
1653058560000|2022-05-20 14:56:00|||||||||14
1653058570000|2022-05-20 14:56:10|||||||||8
1653058580000|2022-05-20 14:56:20|||||||||4
1653058590000|2022-05-20 14:56:30|29.41|29.25|29.41|29.25|29.41|29.25|29.36|29.2|43
1653058600000|2022-05-20 14:56:40|||||||||115
1653058610000|2022-05-20 14:56:50|||||||||7
1653058620000|2022-05-20 14:57:00|29.46|29.3|29.41|29.25|29.46|29.3|29.41|29.25|47
1653058630000|2022-05-20 14:57:10|||||||||6
1653058640000|2022-05-20 14:57:20|||||||||73
1653058650000|2022-05-20 14:57:30|||||||||8
1653058660000|2022-05-20 14:57:40|||||||||38
1653058670000|2022-05-20 14:57:50|||||||||4
1653058680000|2022-05-20 14:58:00|||||||||7
1653058690000|2022-05-20 14:58:10|||||||||9
1653058700000|2022-05-20 14:58:20|29.44|29.28|29.46|29.3|29.46|29.3|29.44|29.28|50
1653058710000|2022-05-20 14:58:30|||||||||7
1653058720000|2022-05-20 14:58:40|||||||||11
1653058730000|2022-05-20 14:58:50|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|17
1653058740000|2022-05-20 14:59:00|||||||||5
1653058750000|2022-05-20 14:59:10|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|57
1653058760000|2022-05-20 14:59:20|||||||||28
1653058770000|2022-05-20 14:59:30|29.6|29.44|29.6|29.44|29.61|29.45|29.6|29.44|26
1653058780000|2022-05-20 14:59:40|||||||||5
1653058790000|2022-05-20 14:59:50|29.61|29.45|29.6|29.44|29.61|29.45|29.6|29.44|18
1653058800000|2022-05-20 15:00:00|29.61|29.45|29.6|29.44|29.61|29.45|29.6|29.44|15
1653058810000|2022-05-20 15:00:10|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|201
1653058820000|2022-05-20 15:00:20|29.55|29.39|29.56|29.4|29.56|29.4|29.55|29.39|39
1653058830000|2022-05-20 15:00:30|29.51|29.35|29.46|29.3|29.51|29.35|29.46|29.3|44
1653058840000|2022-05-20 15:00:40|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|13
1653058850000|2022-05-20 15:00:50|||||||||22
1653058860000|2022-05-20 15:01:00|||||||||6
1653058870000|2022-05-20 15:01:10|29.53|29.37|29.51|29.35|29.56|29.4|29.51|29.35|26
1653058880000|2022-05-20 15:01:20|||||||||4
1653058890000|2022-05-20 15:01:30|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|35
1653058900000|2022-05-20 15:01:40|||||||||7
1653058910000|2022-05-20 15:01:50|||||||||4
1653058920000|2022-05-20 15:02:00|29.6|29.44|29.6|29.44|29.61|29.45|29.6|29.44|59
1653058930000|2022-05-20 15:02:10|29.61|29.45|29.56|29.4|29.61|29.45|29.56|29.4|11
1653058940000|2022-05-20 15:02:20|29.6|29.44|29.6|29.44|29.61|29.45|29.56|29.4|26
1653058950000|2022-05-20 15:02:30|29.61|29.45|29.6|29.44|29.61|29.45|29.6|29.44|4
1653058960000|2022-05-20 15:02:40|29.61|29.45|29.61|29.45|29.61|29.45|29.6|29.44|9
1653058970000|2022-05-20 15:02:50|29.6|29.44|29.65|29.49|29.65|29.49|29.6|29.44|18
1653058980000|2022-05-20 15:03:00|29.6|29.44|29.6|29.44|29.61|29.45|29.6|29.44|44
1653058990000|2022-05-20 15:03:10|29.61|29.45|29.56|29.4|29.61|29.45|29.56|29.4|60
1653059000000|2022-05-20 15:03:20|29.58|29.42|29.58|29.42|29.58|29.42|29.56|29.4|19
1653059010000|2022-05-20 15:03:30|29.56|29.4|29.51|29.35|29.56|29.4|29.51|29.35|28
1653059020000|2022-05-20 15:03:40|||||||||5
1653059030000|2022-05-20 15:03:50|||||||||6
1653059040000|2022-05-20 15:04:00|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|5
1653059050000|2022-05-20 15:04:10|||||||||13
1653059060000|2022-05-20 15:04:20|||||||||6
1653059070000|2022-05-20 15:04:30|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|76
1653059080000|2022-05-20 15:04:40|29.49|29.33|29.51|29.35|29.51|29.35|29.47|29.31|30
1653059090000|2022-05-20 15:04:50|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|19
1653059100000|2022-05-20 15:05:00|||||||||12
1653059110000|2022-05-20 15:05:10|29.51|29.35|29.51|29.35|29.51|29.35|29.49|29.33|28
1653059120000|2022-05-20 15:05:20|29.49|29.33|29.51|29.35|29.51|29.35|29.49|29.33|23
1653059130000|2022-05-20 15:05:30|||||||||4
1653059140000|2022-05-20 15:05:40|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|29
1653059150000|2022-05-20 15:05:50|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|19
1653059160000|2022-05-20 15:06:00|29.63|29.47|29.65|29.49|29.65|29.49|29.61|29.45|54
1653059170000|2022-05-20 15:06:10|29.66|29.5|29.7|29.54|29.7|29.54|29.65|29.49|24
1653059180000|2022-05-20 15:06:20|||||||||16
1653059190000|2022-05-20 15:06:30|||||||||8
1653059200000|2022-05-20 15:06:40|29.71|29.55|29.75|29.59|29.75|29.59|29.7|29.54|75
1653059210000|2022-05-20 15:06:50|29.79|29.63|29.79|29.63|29.8|29.64|29.75|29.59|30
1653059220000|2022-05-20 15:07:00|29.8|29.64|29.79|29.63|29.8|29.64|29.79|29.63|25
1653059230000|2022-05-20 15:07:10|29.8|29.64|29.8|29.64|29.84|29.68|29.79|29.63|73
1653059240000|2022-05-20 15:07:20|29.79|29.63|29.79|29.63|29.79|29.63|29.75|29.59|25
1653059250000|2022-05-20 15:07:30|29.8|29.64|29.84|29.68|29.84|29.68|29.8|29.64|14
1653059260000|2022-05-20 15:07:40|29.87|29.71|29.89|29.73|29.89|29.73|29.84|29.68|162
1653059270000|2022-05-20 15:07:50|29.94|29.78|29.89|29.73|29.94|29.78|29.89|29.73|30
1653059280000|2022-05-20 15:08:00|29.94|29.78|29.94|29.78|29.94|29.78|29.94|29.78|22
1653059290000|2022-05-20 15:08:10|||||||||5
1653059300000|2022-05-20 15:08:20|29.93|29.77|29.89|29.73|29.93|29.77|29.89|29.73|222
1653059310000|2022-05-20 15:08:30|||||||||15
1653059320000|2022-05-20 15:08:40|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|71
1653059330000|2022-05-20 15:08:50|29.79|29.63|29.74|29.58|29.79|29.63|29.74|29.58|25
1653059340000|2022-05-20 15:09:00|29.75|29.59|29.79|29.63|29.79|29.63|29.75|29.59|8
1653059350000|2022-05-20 15:09:10|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|14
1653059360000|2022-05-20 15:09:20|||||||||5
1653059370000|2022-05-20 15:09:30|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|15
1653059380000|2022-05-20 15:09:40|||||||||4
1653059390000|2022-05-20 15:09:50|29.84|29.68|29.84|29.68|29.84|29.68|29.79|29.63|29
1653059400000|2022-05-20 15:10:00|29.89|29.73|29.84|29.68|29.89|29.73|29.84|29.68|26
1653059410000|2022-05-20 15:10:10|29.79|29.63|29.84|29.68|29.84|29.68|29.79|29.63|53
1653059420000|2022-05-20 15:10:20|29.82|29.66|29.84|29.68|29.84|29.68|29.79|29.63|3
1653059450000|2022-05-20 15:10:50|29.89|29.73|29.89|29.73|29.89|29.73|29.84|29.68|17
1653059460000|2022-05-20 15:11:00|||||||||3
1653059470000|2022-05-20 15:11:10|29.94|29.78|29.94|29.78|29.94|29.78|29.94|29.78|38
1653059480000|2022-05-20 15:11:20|||||||||1
1653059490000|2022-05-20 15:11:30|||||||||25
1653059500000|2022-05-20 15:11:40|29.99|29.83|29.94|29.78|29.99|29.83|29.94|29.78|131
1653059510000|2022-05-20 15:11:50|29.99|29.83|29.99|29.83|29.99|29.83|29.94|29.78|17
1653059520000|2022-05-20 15:12:00|30.03|29.87|30.03|29.87|30.04|29.88|30.03|29.87|27
1653059530000|2022-05-20 15:12:10|29.99|29.83|29.99|29.83|29.99|29.83|29.99|29.83|20
1653059540000|2022-05-20 15:12:20|30.01|29.85|30.04|29.88|30.04|29.88|29.99|29.83|18
1653059550000|2022-05-20 15:12:30|30.08|29.92|30.13|29.97|30.13|29.97|30.08|29.92|64
1653059560000|2022-05-20 15:12:40|||||||||14
1653059570000|2022-05-20 15:12:50|30.08|29.92|30.08|29.92|30.13|29.97|30.08|29.92|60
1653059580000|2022-05-20 15:13:00|30.13|29.97|30.08|29.92|30.13|29.97|30.08|29.92|51
1653059590000|2022-05-20 15:13:10|30.13|29.97|30.08|29.92|30.13|29.97|30.08|29.92|49
1653059600000|2022-05-20 15:13:20|30.03|29.87|30.03|29.87|30.03|29.87|30.03|29.87|11
1653059610000|2022-05-20 15:13:30|29.99|29.83|29.98|29.82|30.03|29.87|29.98|29.82|40
1653059620000|2022-05-20 15:13:40|29.99|29.83|29.99|29.83|29.99|29.83|29.99|29.83|8
1653059630000|2022-05-20 15:13:50|30.01|29.85|30.01|29.85|30.03|29.87|30.01|29.85|21
1653059640000|2022-05-20 15:14:00|30.03|29.87|29.99|29.83|30.03|29.87|29.99|29.83|2
1653059650000|2022-05-20 15:14:10|29.98|29.82|29.98|29.82|29.99|29.83|29.98|29.82|10
1653059660000|2022-05-20 15:14:20|29.99|29.83|29.94|29.78|29.99|29.83|29.94|29.78|26
1653059670000|2022-05-20 15:14:30|29.96|29.8|29.94|29.78|29.98|29.82|29.94|29.78|10
1653059680000|2022-05-20 15:14:40|29.89|29.73|29.89|29.73|29.89|29.73|29.84|29.68|126
1653059690000|2022-05-20 15:14:50|29.92|29.76|29.89|29.73|29.92|29.76|29.89|29.73|38
1653059700000|2022-05-20 15:15:00|29.92|29.76|29.94|29.78|29.94|29.78|29.92|29.76|22
1653059710000|2022-05-20 15:15:10|||||||||25
1653059730000|2022-05-20 15:15:30|||||||||1
1653059740000|2022-05-20 15:15:40|||||||||21
1653059750000|2022-05-20 15:15:50|29.99|29.83|29.99|29.83|29.99|29.83|29.99|29.83|37
1653059760000|2022-05-20 15:16:00|30.01|29.85|30.03|29.87|30.03|29.87|29.99|29.83|21
1653059770000|2022-05-20 15:16:10|30.04|29.88|30.03|29.87|30.04|29.88|30.03|29.87|1
1653059780000|2022-05-20 15:16:20|30.04|29.88|29.99|29.83|30.04|29.88|29.99|29.83|8
1653059790000|2022-05-20 15:16:30|30.01|29.85|30.03|29.87|30.03|29.87|29.99|29.83|3
1653059800000|2022-05-20 15:16:40|30.04|29.88|30.04|29.88|30.04|29.88|30.04|29.88|1
1653059810000|2022-05-20 15:16:50|30.03|29.87|30.03|29.87|30.03|29.87|30.03|29.87|39
1653059820000|2022-05-20 15:17:00|30.04|29.88|29.99|29.83|30.04|29.88|29.99|29.83|4
1653059830000|2022-05-20 15:17:10|30.03|29.87|30.04|29.88|30.04|29.88|29.99|29.83|10
1653059840000|2022-05-20 15:17:20|30.03|29.87|29.99|29.83|30.03|29.87|29.99|29.83|8
1653059850000|2022-05-20 15:17:30|30.03|29.87|30.04|29.88|30.04|29.88|30.03|29.87|4
1653059870000|2022-05-20 15:17:50|30.08|29.92|30.04|29.88|30.08|29.92|30.04|29.88|55
1653059880000|2022-05-20 15:18:00|||||||||3
1653059890000|2022-05-20 15:18:10|||||||||4
1653059900000|2022-05-20 15:18:20|30.09|29.93|30.09|29.93|30.09|29.93|30.09|29.93|7
1653059910000|2022-05-20 15:18:30|||||||||2
1653059920000|2022-05-20 15:18:40|30.18|30.02|30.18|30.02|30.18|30.02|30.18|30.02|179
1653059930000|2022-05-20 15:18:50|30.14|29.98|30.14|29.98|30.14|29.98|30.14|29.98|56
1653059940000|2022-05-20 15:19:00|30.18|30.02|30.18|30.02|30.19|30.03|30.18|30.02|22
1653059950000|2022-05-20 15:19:10|||||||||2
1653059960000|2022-05-20 15:19:20|30.14|29.98|30.13|29.97|30.14|29.98|30.13|29.97|78
1653059970000|2022-05-20 15:19:30|30.14|29.98|30.18|30.02|30.18|30.02|30.13|29.97|29
1653059980000|2022-05-20 15:19:40|||||||||3
1653059990000|2022-05-20 15:19:50|30.14|29.98|30.13|29.97|30.14|29.98|30.13|29.97|2
1653060000000|2022-05-20 15:20:00|30.09|29.93|30.14|29.98|30.18|30.02|30.09|29.93|183
1653060010000|2022-05-20 15:20:10|30.18|30.02|30.18|30.02|30.18|30.02|30.14|29.98|10
1653060020000|2022-05-20 15:20:20|30.14|29.98|30.18|30.02|30.18|30.02|30.14|29.98|5
1653060030000|2022-05-20 15:20:30|30.16|30|30.18|30.02|30.18|30.02|30.14|29.98|8
1653060040000|2022-05-20 15:20:40|30.14|29.98|30.18|30.02|30.18|30.02|30.14|29.98|22
1653060050000|2022-05-20 15:20:50|30.14|29.98|30.18|30.02|30.18|30.02|30.14|29.98|34
1653060060000|2022-05-20 15:21:00|30.23|30.07|30.23|30.07|30.23|30.07|30.23|30.07|41
1653060070000|2022-05-20 15:21:10|30.18|30.02|30.18|30.02|30.18|30.02|30.18|30.02|2
1653060080000|2022-05-20 15:21:20|30.19|30.03|30.23|30.07|30.23|30.07|30.18|30.02|20
1653060090000|2022-05-20 15:21:30|||||||||52
1653060100000|2022-05-20 15:21:40|30.19|30.03|30.18|30.02|30.19|30.03|30.18|30.02|9
1653060110000|2022-05-20 15:21:50|30.19|30.03|30.23|30.07|30.23|30.07|30.18|30.02|12
1653060130000|2022-05-20 15:22:10|30.28|30.12|30.23|30.07|30.28|30.12|30.23|30.07|8
1653060140000|2022-05-20 15:22:20|30.25|30.09|30.28|30.12|30.28|30.12|30.25|30.09|7
1653060150000|2022-05-20 15:22:30|30.25|30.09|30.23|30.07|30.25|30.09|30.23|30.07|7
1653060160000|2022-05-20 15:22:40|||||||||1
1653060170000|2022-05-20 15:22:50|30.18|30.02|30.23|30.07|30.23|30.07|30.18|30.02|24
1653060180000|2022-05-20 15:23:00|30.21|30.05|30.23|30.07|30.25|30.09|30.21|30.05|9
1653060190000|2022-05-20 15:23:10|||||||||7
1653060200000|2022-05-20 15:23:20|30.19|30.03|30.18|30.02|30.19|30.03|30.18|30.02|13
1653060210000|2022-05-20 15:23:30|30.19|30.03|30.23|30.07|30.23|30.07|30.19|30.03|58
1653060220000|2022-05-20 15:23:40|||||||||2
1653060230000|2022-05-20 15:23:50|||||||||2
1653060240000|2022-05-20 15:24:00|30.19|30.03|30.19|30.03|30.19|30.03|30.19|30.03|19
1653060250000|2022-05-20 15:24:10|30.23|30.07|30.23|30.07|30.23|30.07|30.21|30.05|15
1653060260000|2022-05-20 15:24:20|||||||||17
1653060270000|2022-05-20 15:24:30|||||||||2
1653060280000|2022-05-20 15:24:40|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|0
1653060290000|2022-05-20 15:24:50|30.28|30.12|30.23|30.07|30.28|30.12|30.23|30.07|9
1653060300000|2022-05-20 15:25:00|30.24|30.08|30.23|30.07|30.28|30.12|30.19|30.03|48
1653060310000|2022-05-20 15:25:10|30.19|30.03|30.19|30.03|30.19|30.03|30.19|30.03|1
1653060320000|2022-05-20 15:25:20|30.18|30.02|30.14|29.98|30.19|30.03|30.14|29.98|21
1653060330000|2022-05-20 15:25:30|||||||||18
1653060340000|2022-05-20 15:25:40|30.09|29.93|30.09|29.93|30.09|29.93|30.09|29.93|22
1653060350000|2022-05-20 15:25:50|30.04|29.88|30.04|29.88|30.04|29.88|30.04|29.88|12
1653060360000|2022-05-20 15:26:00|30.09|29.93|30.09|29.93|30.09|29.93|30.09|29.93|25
1653060370000|2022-05-20 15:26:10|30.04|29.88|29.99|29.83|30.09|29.93|29.99|29.83|77
1653060380000|2022-05-20 15:26:20|29.95|29.79|29.94|29.78|29.97|29.81|29.9|29.74|12
1653060390000|2022-05-20 15:26:30|29.9|29.74|29.9|29.74|29.9|29.74|29.9|29.74|69
1653060400000|2022-05-20 15:26:40|||||||||1
1653060410000|2022-05-20 15:26:50|29.89|29.73|29.85|29.69|29.9|29.74|29.85|29.69|26
1653060420000|2022-05-20 15:27:00|29.81|29.65|29.9|29.74|29.9|29.74|29.81|29.65|69
1653060430000|2022-05-20 15:27:10|29.85|29.69|29.85|29.69|29.89|29.73|29.85|29.69|35
1653060440000|2022-05-20 15:27:20|||||||||14
1653060450000|2022-05-20 15:27:30|29.81|29.65|29.81|29.65|29.85|29.69|29.81|29.65|7
1653060460000|2022-05-20 15:27:40|29.85|29.69|29.85|29.69|29.85|29.69|29.8|29.64|46
1653060470000|2022-05-20 15:27:50|29.81|29.65|29.85|29.69|29.85|29.69|29.81|29.65|5
1653060480000|2022-05-20 15:28:00|29.9|29.74|29.9|29.74|29.9|29.74|29.9|29.74|107
1653060490000|2022-05-20 15:28:10|29.94|29.78|29.94|29.78|29.95|29.79|29.92|29.76|58
1653060500000|2022-05-20 15:28:20|29.92|29.76|29.9|29.74|29.92|29.76|29.9|29.74|7
1653060510000|2022-05-20 15:28:30|29.85|29.69|29.87|29.71|29.87|29.71|29.85|29.69|9
1653060520000|2022-05-20 15:28:40|29.88|29.72|29.85|29.69|29.88|29.72|29.85|29.69|6
1653060530000|2022-05-20 15:28:50|||||||||1
1653060540000|2022-05-20 15:29:00|29.9|29.74|29.9|29.74|29.9|29.74|29.9|29.74|21
1653060550000|2022-05-20 15:29:10|29.85|29.69|29.85|29.69|29.87|29.71|29.85|29.69|6
1653060560000|2022-05-20 15:29:20|29.9|29.74|29.9|29.74|29.9|29.74|29.87|29.71|10
1653060570000|2022-05-20 15:29:30|29.92|29.76|29.95|29.79|29.95|29.79|29.92|29.76|17
1653060580000|2022-05-20 15:29:40|29.9|29.74|29.95|29.79|29.95|29.79|29.9|29.74|7
1653060590000|2022-05-20 15:29:50|29.9|29.74|29.92|29.76|29.92|29.76|29.9|29.74|10
1653060600000|2022-05-20 15:30:00|29.95|29.79|29.95|29.79|29.95|29.79|29.9|29.74|12
1653060610000|2022-05-20 15:30:10|||||||||103
1653060620000|2022-05-20 15:30:20|||||||||6
1653060630000|2022-05-20 15:30:30|29.92|29.76|29.9|29.74|29.95|29.79|29.9|29.74|14
1653060640000|2022-05-20 15:30:40|29.87|29.71|29.85|29.69|29.9|29.74|29.85|29.69|9
1653060650000|2022-05-20 15:30:50|29.83|29.67|29.81|29.65|29.85|29.69|29.8|29.64|18
1653060660000|2022-05-20 15:31:00|29.8|29.64|29.8|29.64|29.81|29.65|29.8|29.64|4
1653060670000|2022-05-20 15:31:10|29.76|29.6|29.8|29.64|29.8|29.64|29.76|29.6|37
1653060680000|2022-05-20 15:31:20|29.78|29.62|29.75|29.59|29.78|29.62|29.73|29.57|28
1653060690000|2022-05-20 15:31:30|29.76|29.6|29.71|29.55|29.76|29.6|29.71|29.55|12
1653060700000|2022-05-20 15:31:40|29.75|29.59|29.75|29.59|29.75|29.59|29.71|29.55|48
1653060710000|2022-05-20 15:31:50|29.73|29.57|29.76|29.6|29.76|29.6|29.71|29.55|22
1653060720000|2022-05-20 15:32:00|29.75|29.59|29.8|29.64|29.8|29.64|29.75|29.59|32
1653060730000|2022-05-20 15:32:10|29.82|29.66|29.85|29.69|29.85|29.69|29.8|29.64|27
1653060740000|2022-05-20 15:32:20|29.82|29.66|29.85|29.69|29.85|29.69|29.82|29.66|9
1653060750000|2022-05-20 15:32:30|29.87|29.71|29.9|29.74|29.9|29.74|29.85|29.69|64
1653060760000|2022-05-20 15:32:40|29.87|29.71|29.87|29.71|29.9|29.74|29.85|29.69|22
1653060770000|2022-05-20 15:32:50|29.85|29.69|29.85|29.69|29.85|29.69|29.85|29.69|17
1653060780000|2022-05-20 15:33:00|29.9|29.74|29.85|29.69|29.9|29.74|29.85|29.69|17
1653060790000|2022-05-20 15:33:10|29.8|29.64|29.85|29.69|29.85|29.69|29.8|29.64|6
1653060800000|2022-05-20 15:33:20|||||||||21
1653060810000|2022-05-20 15:33:30|||||||||6
1653060820000|2022-05-20 15:33:40|29.9|29.74|29.9|29.74|29.9|29.74|29.85|29.69|10
1653060830000|2022-05-20 15:33:50|||||||||86
1653060840000|2022-05-20 15:34:00|29.95|29.79|29.92|29.76|29.95|29.79|29.92|29.76|64
1653060850000|2022-05-20 15:34:10|29.9|29.74|29.9|29.74|29.9|29.74|29.9|29.74|3
1653060860000|2022-05-20 15:34:20|29.87|29.71|29.9|29.74|29.9|29.74|29.85|29.69|30
1653060870000|2022-05-20 15:34:30|29.87|29.71|29.9|29.74|29.9|29.74|29.85|29.69|9
1653060880000|2022-05-20 15:34:40|29.87|29.71|29.85|29.69|29.87|29.71|29.85|29.69|3
1653060890000|2022-05-20 15:34:50|29.82|29.66|29.8|29.64|29.82|29.66|29.8|29.64|14
1653060900000|2022-05-20 15:35:00|29.82|29.66|29.9|29.74|29.9|29.74|29.82|29.66|9
1653060910000|2022-05-20 15:35:10|||||||||1
1653060920000|2022-05-20 15:35:20|||||||||2
1653060930000|2022-05-20 15:35:30|||||||||2
1653060940000|2022-05-20 15:35:40|||||||||7
1653060950000|2022-05-20 15:35:50|29.85|29.69|29.85|29.69|29.9|29.74|29.85|29.69|74
1653060960000|2022-05-20 15:36:00|29.82|29.66|29.9|29.74|29.9|29.74|29.82|29.66|7
1653060970000|2022-05-20 15:36:10|||||||||1
1653060980000|2022-05-20 15:36:20|29.94|29.78|29.94|29.78|29.95|29.79|29.92|29.76|29
1653060990000|2022-05-20 15:36:30|29.92|29.76|29.95|29.79|29.95|29.79|29.92|29.76|10
1653061000000|2022-05-20 15:36:40|29.92|29.76|29.95|29.79|29.95|29.79|29.9|29.74|21
1653061010000|2022-05-20 15:36:50|||||||||2
1653061020000|2022-05-20 15:37:00|29.9|29.74|29.9|29.74|29.9|29.74|29.9|29.74|7
1653061030000|2022-05-20 15:37:10|29.94|29.78|29.95|29.79|29.95|29.79|29.94|29.78|50
1653061040000|2022-05-20 15:37:20|||||||||1
1653061050000|2022-05-20 15:37:30|29.9|29.74|29.9|29.74|29.92|29.76|29.9|29.74|5
1653061060000|2022-05-20 15:37:40|29.94|29.78|29.95|29.79|29.99|29.83|29.92|29.76|33
1653061070000|2022-05-20 15:37:50|||||||||1
1653061080000|2022-05-20 15:38:00|29.9|29.74|29.99|29.83|29.99|29.83|29.9|29.74|32
1653061090000|2022-05-20 15:38:10|30.04|29.88|30.04|29.88|30.04|29.88|30.04|29.88|16
1653061100000|2022-05-20 15:38:20|30.06|29.9|30.04|29.88|30.08|29.92|30.04|29.88|9
1653061110000|2022-05-20 15:38:30|30.08|29.92|30.08|29.92|30.08|29.92|30.06|29.9|16
1653061120000|2022-05-20 15:38:40|30.09|29.93|30.13|29.97|30.13|29.97|30.06|29.9|33
1653061130000|2022-05-20 15:38:50|||||||||13
1653061140000|2022-05-20 15:39:00|30.14|29.98|30.09|29.93|30.14|29.98|30.09|29.93|16
1653061150000|2022-05-20 15:39:10|||||||||1
1653061160000|2022-05-20 15:39:20|||||||||3
1653061170000|2022-05-20 15:39:30|30.05|29.89|30.04|29.88|30.05|29.89|30.04|29.88|13
1653061180000|2022-05-20 15:39:40|30.07|29.91|30.09|29.93|30.09|29.93|30.05|29.89|10
1653061190000|2022-05-20 15:39:50|30.05|29.89|30.09|29.93|30.09|29.93|30.04|29.88|9
1653061200000|2022-05-20 15:40:00|30.07|29.91|30.04|29.88|30.09|29.93|30.04|29.88|8
1653061210000|2022-05-20 15:40:10|30.05|29.89|30.05|29.89|30.05|29.89|30.04|29.88|2
1653061220000|2022-05-20 15:40:20|30.09|29.93|30|29.84|30.09|29.93|30|29.84|9
1653061230000|2022-05-20 15:40:30|29.97|29.81|30|29.84|30|29.84|29.95|29.79|21
1653061240000|2022-05-20 15:40:40|29.97|29.81|29.95|29.79|29.97|29.81|29.92|29.76|7
1653061250000|2022-05-20 15:40:50|29.92|29.76|29.9|29.74|29.92|29.76|29.85|29.69|10
1653061260000|2022-05-20 15:41:00|29.87|29.71|29.9|29.74|29.9|29.74|29.85|29.69|11
1653061270000|2022-05-20 15:41:10|||||||||5
1653061280000|2022-05-20 15:41:20|||||||||1
1653061290000|2022-05-20 15:41:30|29.85|29.69|29.9|29.74|29.9|29.74|29.85|29.69|64
1653061300000|2022-05-20 15:41:40|29.92|29.76|29.9|29.74|29.95|29.79|29.9|29.74|12
1653061310000|2022-05-20 15:41:50|29.92|29.76|29.92|29.76|29.95|29.79|29.9|29.74|11
1653061320000|2022-05-20 15:42:00|29.9|29.74|29.9|29.74|29.9|29.74|29.9|29.74|1
1653061330000|2022-05-20 15:42:10|29.85|29.69|29.9|29.74|29.9|29.74|29.85|29.69|27
1653061340000|2022-05-20 15:42:20|29.92|29.76|29.9|29.74|29.92|29.76|29.9|29.74|11
1653061350000|2022-05-20 15:42:30|29.95|29.79|29.9|29.74|29.95|29.79|29.9|29.74|5
1653061360000|2022-05-20 15:42:40|29.92|29.76|29.9|29.74|29.92|29.76|29.9|29.74|3
1653061370000|2022-05-20 15:42:50|29.92|29.76|29.95|29.79|29.95|29.79|29.9|29.74|8
1653061380000|2022-05-20 15:43:00|30|29.84|29.95|29.79|30|29.84|29.95|29.79|28
1653061390000|2022-05-20 15:43:10|||||||||3
1653061400000|2022-05-20 15:43:20|||||||||13
1653061410000|2022-05-20 15:43:30|30|29.84|30|29.84|30|29.84|29.95|29.79|11
1653061420000|2022-05-20 15:43:40|||||||||3
1653061430000|2022-05-20 15:43:50|29.97|29.81|29.95|29.79|29.97|29.81|29.95|29.79|18
1653061440000|2022-05-20 15:44:00|29.97|29.81|29.95|29.79|29.97|29.81|29.95|29.79|10
1653061450000|2022-05-20 15:44:10|30|29.84|30|29.84|30|29.84|30|29.84|3
1653061460000|2022-05-20 15:44:20|29.97|29.81|30.05|29.89|30.05|29.89|29.97|29.81|6
1653061470000|2022-05-20 15:44:30|30.02|29.86|30.05|29.89|30.05|29.89|30|29.84|13
1653061480000|2022-05-20 15:44:40|||||||||2
1653061490000|2022-05-20 15:44:50|||||||||7
1653061500000|2022-05-20 15:45:00|30.09|29.93|30.05|29.89|30.09|29.93|30.02|29.86|27
1653061510000|2022-05-20 15:45:10|30|29.84|30|29.84|30|29.84|30|29.84|5
1653061520000|2022-05-20 15:45:20|29.95|29.79|29.95|29.79|29.95|29.79|29.95|29.79|2
1653061530000|2022-05-20 15:45:30|30|29.84|29.97|29.81|30|29.84|29.97|29.81|10
1653061540000|2022-05-20 15:45:40|29.95|29.79|30|29.84|30.05|29.89|29.95|29.79|36
1653061550000|2022-05-20 15:45:50|29.95|29.79|29.95|29.79|29.95|29.79|29.95|29.79|7
1653061560000|2022-05-20 15:46:00|||||||||1
1653061570000|2022-05-20 15:46:10|30|29.84|30|29.84|30|29.84|30|29.84|5
1653061580000|2022-05-20 15:46:20|29.97|29.81|29.95|29.79|30|29.84|29.95|29.79|3
1653061590000|2022-05-20 15:46:30|29.9|29.74|29.9|29.74|29.9|29.74|29.9|29.74|2
1653061600000|2022-05-20 15:46:40|29.92|29.76|29.9|29.74|29.95|29.79|29.9|29.74|14
1653061610000|2022-05-20 15:46:50|29.95|29.79|29.95|29.79|29.95|29.79|29.9|29.74|41
1653061620000|2022-05-20 15:47:00|29.9|29.74|29.9|29.74|29.9|29.74|29.9|29.74|12
1653061630000|2022-05-20 15:47:10|||||||||6
1653061640000|2022-05-20 15:47:20|29.86|29.7|29.86|29.7|29.9|29.74|29.85|29.69|13
1653061650000|2022-05-20 15:47:30|29.88|29.72|29.88|29.72|29.9|29.74|29.85|29.69|6
1653061660000|2022-05-20 15:47:40|29.9|29.74|29.86|29.7|29.9|29.74|29.86|29.7|12
1653061670000|2022-05-20 15:47:50|29.85|29.69|29.85|29.69|29.86|29.7|29.85|29.69|6
1653061680000|2022-05-20 15:48:00|29.86|29.7|29.86|29.7|29.86|29.7|29.85|29.69|1
1653061690000|2022-05-20 15:48:10|29.85|29.69|29.81|29.65|29.85|29.69|29.81|29.65|28
1653061700000|2022-05-20 15:48:20|29.85|29.69|29.81|29.65|29.85|29.69|29.81|29.65|9
1653061710000|2022-05-20 15:48:30|29.83|29.67|29.85|29.69|29.85|29.69|29.81|29.65|55
1653061720000|2022-05-20 15:48:40|29.83|29.67|29.81|29.65|29.85|29.69|29.81|29.65|5
1653061730000|2022-05-20 15:48:50|||||||||1
1653061740000|2022-05-20 15:49:00|29.85|29.69|29.85|29.69|29.85|29.69|29.81|29.65|3
1653061760000|2022-05-20 15:49:20|29.86|29.7|29.85|29.69|29.86|29.7|29.85|29.69|1
1653061770000|2022-05-20 15:49:30|29.83|29.67|29.81|29.65|29.85|29.69|29.81|29.65|12
1653061780000|2022-05-20 15:49:40|29.85|29.69|29.83|29.67|29.85|29.69|29.83|29.67|8
1653061790000|2022-05-20 15:49:50|29.81|29.65|29.81|29.65|29.81|29.65|29.81|29.65|1
1653061800000|2022-05-20 15:50:00|29.85|29.69|29.83|29.67|29.85|29.69|29.83|29.67|12
1653061810000|2022-05-20 15:50:10|29.85|29.69|29.86|29.7|29.86|29.7|29.85|29.69|4
1653061820000|2022-05-20 15:50:20|29.85|29.69|29.85|29.69|29.85|29.69|29.81|29.65|7
1653061830000|2022-05-20 15:50:30|29.83|29.67|29.81|29.65|29.85|29.69|29.81|29.65|2
1653061840000|2022-05-20 15:50:40|||||||||2
1653061850000|2022-05-20 15:50:50|||||||||1
1653061860000|2022-05-20 15:51:00|||||||||4
1653061870000|2022-05-20 15:51:10|29.8|29.64|29.76|29.6|29.81|29.65|29.76|29.6|14
1653061880000|2022-05-20 15:51:20|29.71|29.55|29.71|29.55|29.76|29.6|29.71|29.55|3
1653061890000|2022-05-20 15:51:30|||||||||3
1653061900000|2022-05-20 15:51:40|||||||||14
1653061910000|2022-05-20 15:51:50|||||||||3
1653061920000|2022-05-20 15:52:00|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|14
1653061930000|2022-05-20 15:52:10|29.75|29.59|29.75|29.59|29.76|29.6|29.75|29.59|4
1653061940000|2022-05-20 15:52:20|29.73|29.57|29.76|29.6|29.76|29.6|29.73|29.57|10
1653061950000|2022-05-20 15:52:30|29.8|29.64|29.76|29.6|29.8|29.64|29.76|29.6|4
1653061960000|2022-05-20 15:52:40|29.75|29.59|29.71|29.55|29.75|29.59|29.71|29.55|3
1653061970000|2022-05-20 15:52:50|29.73|29.57|29.73|29.57|29.75|29.59|29.73|29.57|5
1653061980000|2022-05-20 15:53:00|29.75|29.59|29.76|29.6|29.76|29.6|29.75|29.59|1
1653061990000|2022-05-20 15:53:10|29.8|29.64|29.8|29.64|29.8|29.64|29.78|29.62|25
1653062000000|2022-05-20 15:53:20|29.81|29.65|29.85|29.69|29.85|29.69|29.81|29.65|20
1653062010000|2022-05-20 15:53:30|29.81|29.65|29.85|29.69|29.85|29.69|29.81|29.65|35
1653062020000|2022-05-20 15:53:40|29.83|29.67|29.85|29.69|29.85|29.69|29.8|29.64|5
1653062030000|2022-05-20 15:53:50|29.9|29.74|29.9|29.74|29.9|29.74|29.85|29.69|53
1653062040000|2022-05-20 15:54:00|29.95|29.79|29.95|29.79|29.95|29.79|29.95|29.79|15
1653062050000|2022-05-20 15:54:10|29.92|29.76|29.9|29.74|29.92|29.76|29.9|29.74|8
1653062060000|2022-05-20 15:54:20|||||||||5
1653062070000|2022-05-20 15:54:30|29.95|29.79|29.95|29.79|29.95|29.79|29.95|29.79|8
1653062080000|2022-05-20 15:54:40|29.97|29.81|29.95|29.79|30|29.84|29.95|29.79|38
1653062090000|2022-05-20 15:54:50|29.92|29.76|29.9|29.74|29.95|29.79|29.9|29.74|19
1653062100000|2022-05-20 15:55:00|29.92|29.76|29.9|29.74|29.95|29.79|29.9|29.74|9
1653062110000|2022-05-20 15:55:10|29.95|29.79|29.95|29.79|29.95|29.79|29.95|29.79|2
1653062120000|2022-05-20 15:55:20|29.92|29.76|29.95|29.79|29.95|29.79|29.9|29.74|11
1653062140000|2022-05-20 15:55:40|29.9|29.74|29.9|29.74|29.95|29.79|29.9|29.74|7
1653062150000|2022-05-20 15:55:50|29.85|29.69|29.9|29.74|29.9|29.74|29.85|29.69|12
1653062160000|2022-05-20 15:56:00|29.85|29.69|29.85|29.69|29.85|29.69|29.85|29.69|1
1653062170000|2022-05-20 15:56:10|29.8|29.64|29.85|29.69|29.85|29.69|29.8|29.64|19
1653062180000|2022-05-20 15:56:20|29.8|29.64|29.85|29.69|29.85|29.69|29.8|29.64|15
1653062190000|2022-05-20 15:56:30|29.9|29.74|29.9|29.74|29.9|29.74|29.9|29.74|5
1653062200000|2022-05-20 15:56:40|||||||||4
1653062210000|2022-05-20 15:56:50|29.95|29.79|29.9|29.74|29.95|29.79|29.9|29.74|2
1653062220000|2022-05-20 15:57:00|29.95|29.79|29.95|29.79|29.95|29.79|29.92|29.76|6
1653062230000|2022-05-20 15:57:10|29.9|29.74|29.95|29.79|29.95|29.79|29.9|29.74|7
1653062240000|2022-05-20 15:57:20|||||||||3
1653062260000|2022-05-20 15:57:40|||||||||7
1653062270000|2022-05-20 15:57:50|||||||||1
1653062290000|2022-05-20 15:58:10|29.99|29.83|30|29.84|30|29.84|29.99|29.83|7
1653062300000|2022-05-20 15:58:20|29.99|29.83|29.97|29.81|30|29.84|29.97|29.81|9
1653062310000|2022-05-20 15:58:30|29.99|29.83|29.95|29.79|30|29.84|29.95|29.79|4
1653062320000|2022-05-20 15:58:40|||||||||1
1653062330000|2022-05-20 15:58:50|29.9|29.74|29.9|29.74|29.9|29.74|29.9|29.74|8
1653062340000|2022-05-20 15:59:00|||||||||7
1653062350000|2022-05-20 15:59:10|||||||||43
1653062360000|2022-05-20 15:59:20|29.92|29.76|29.95|29.79|29.95|29.79|29.92|29.76|1
1653062370000|2022-05-20 15:59:30|29.92|29.76|29.95|29.79|29.95|29.79|29.92|29.76|4
1653062380000|2022-05-20 15:59:40|29.97|29.81|29.97|29.81|30|29.84|29.95|29.79|6
1653062390000|2022-05-20 15:59:50|29.99|29.83|30|29.84|30|29.84|29.97|29.81|0
1653062400000|2022-05-20 16:00:00|||||||||4
1653062410000|2022-05-20 16:00:10|30.04|29.88|30|29.84|30.04|29.88|30|29.84|5
1653062420000|2022-05-20 16:00:20|29.99|29.83|30|29.84|30|29.84|29.97|29.81|10
1653062440000|2022-05-20 16:00:40|29.99|29.83|29.99|29.83|29.99|29.83|29.99|29.83|2
1653062450000|2022-05-20 16:00:50|30|29.84|29.95|29.79|30|29.84|29.95|29.79|16
1653062460000|2022-05-20 16:01:00|29.99|29.83|29.99|29.83|29.99|29.83|29.95|29.79|16
1653062470000|2022-05-20 16:01:10|29.95|29.79|30.04|29.88|30.04|29.88|29.95|29.79|14
1653062480000|2022-05-20 16:01:20|30.05|29.89|30.05|29.89|30.05|29.89|30.05|29.89|13
1653062490000|2022-05-20 16:01:30|30.04|29.88|30.09|29.93|30.09|29.93|30.04|29.88|20
1653062500000|2022-05-20 16:01:40|||||||||26
1653062520000|2022-05-20 16:02:00|30.11|29.95|30.14|29.98|30.14|29.98|30.11|29.95|28
1653062540000|2022-05-20 16:02:20|||||||||2
1653062550000|2022-05-20 16:02:30|30.09|29.93|30.14|29.98|30.14|29.98|30.09|29.93|14
1653062560000|2022-05-20 16:02:40|||||||||1
1653062570000|2022-05-20 16:02:50|30.18|30.02|30.18|30.02|30.18|30.02|30.16|30|6
1653062580000|2022-05-20 16:03:00|30.16|30|30.14|29.98|30.18|30.02|30.14|29.98|5
1653062600000|2022-05-20 16:03:20|30.11|29.95|30.09|29.93|30.11|29.95|30.09|29.93|84
1653062610000|2022-05-20 16:03:30|||||||||1
1653062620000|2022-05-20 16:03:40|30.11|29.95|30.11|29.95|30.11|29.95|30.09|29.93|4
1653062630000|2022-05-20 16:03:50|30.09|29.93|30.14|29.98|30.14|29.98|30.09|29.93|3
1653062640000|2022-05-20 16:04:00|30.13|29.97|30.14|29.98|30.14|29.98|30.09|29.93|2
1653062650000|2022-05-20 16:04:10|30.12|29.96|30.09|29.93|30.12|29.96|30.09|29.93|13
1653062670000|2022-05-20 16:04:30|30.12|29.96|30.09|29.93|30.12|29.96|30.09|29.93|11
1653062680000|2022-05-20 16:04:40|30.1|29.94|30.1|29.94|30.1|29.94|30.09|29.93|0
1653062690000|2022-05-20 16:04:50|30.09|29.93|30.09|29.93|30.1|29.94|30.09|29.93|37
1653062700000|2022-05-20 16:05:00|30.1|29.94|30.09|29.93|30.1|29.94|30.09|29.93|1
1653062710000|2022-05-20 16:05:10|30.1|29.94|30.09|29.93|30.1|29.94|30.09|29.93|20
1653062720000|2022-05-20 16:05:20|30.1|29.94|30.05|29.89|30.1|29.94|30.05|29.89|77
1653062730000|2022-05-20 16:05:30|||||||||2
1653062750000|2022-05-20 16:05:50|30.04|29.88|30|29.84|30.05|29.89|30|29.84|7
1653062760000|2022-05-20 16:06:00|30.04|29.88|30.05|29.89|30.05|29.89|30.04|29.88|10
1653062780000|2022-05-20 16:06:20|30.04|29.88|30.04|29.88|30.04|29.88|30.04|29.88|6
1653062790000|2022-05-20 16:06:30|30.05|29.89|30.05|29.89|30.05|29.89|30.04|29.88|1
1653062810000|2022-05-20 16:06:50|||||||||1
1653062820000|2022-05-20 16:07:00|||||||||10
1653062830000|2022-05-20 16:07:10|||||||||2
1653062840000|2022-05-20 16:07:20|30|29.84|30.05|29.89|30.05|29.89|30|29.84|7
1653062850000|2022-05-20 16:07:30|30.02|29.86|30.05|29.89|30.05|29.89|30.02|29.86|2
1653062860000|2022-05-20 16:07:40|30.09|29.93|30.1|29.94|30.1|29.94|30.07|29.91|7
1653062870000|2022-05-20 16:07:50|30.14|29.98|30.14|29.98|30.14|29.98|30.14|29.98|43
1653062880000|2022-05-20 16:08:00|30.17|30.01|30.19|30.03|30.19|30.03|30.15|29.99|13
1653062890000|2022-05-20 16:08:10|||||||||6
1653062900000|2022-05-20 16:08:20|30.21|30.05|30.24|30.08|30.24|30.08|30.19|30.03|40
1653062910000|2022-05-20 16:08:30|30.21|30.05|30.24|30.08|30.24|30.08|30.19|30.03|9
1653062920000|2022-05-20 16:08:40|30.26|30.1|30.28|30.12|30.28|30.12|30.26|30.1|8
1653062930000|2022-05-20 16:08:50|30.29|30.13|30.29|30.13|30.29|30.13|30.24|30.08|12
1653062940000|2022-05-20 16:09:00|||||||||20
1653062950000|2022-05-20 16:09:10|30.33|30.17|30.33|30.17|30.33|30.17|30.29|30.13|39
1653062960000|2022-05-20 16:09:20|||||||||8
1653062980000|2022-05-20 16:09:40|30.34|30.18|30.33|30.17|30.34|30.18|30.33|30.17|3
1653062990000|2022-05-20 16:09:50|30.38|30.22|30.38|30.22|30.38|30.22|30.33|30.17|42
1653063000000|2022-05-20 16:10:00|||||||||17
1653063010000|2022-05-20 16:10:10|30.43|30.27|30.48|30.32|30.48|30.32|30.43|30.27|39
1653063020000|2022-05-20 16:10:20|30.5|30.34|30.48|30.32|30.53|30.37|30.48|30.32|18
1653063030000|2022-05-20 16:10:30|30.5|30.34|30.53|30.37|30.53|30.37|30.48|30.32|16
1653063040000|2022-05-20 16:10:40|30.58|30.42|30.58|30.42|30.58|30.42|30.58|30.42|21
1653063050000|2022-05-20 16:10:50|30.62|30.46|30.58|30.42|30.62|30.46|30.58|30.42|127
1653063060000|2022-05-20 16:11:00|30.55|30.39|30.53|30.37|30.58|30.42|30.53|30.37|27
1653063070000|2022-05-20 16:11:10|30.55|30.39|30.53|30.37|30.58|30.42|30.53|30.37|17
1653063080000|2022-05-20 16:11:20|||||||||1
1653063090000|2022-05-20 16:11:30|30.48|30.32|30.48|30.32|30.48|30.32|30.48|30.32|70
1653063100000|2022-05-20 16:11:40|30.43|30.27|30.43|30.27|30.48|30.32|30.43|30.27|105
1653063110000|2022-05-20 16:11:50|||||||||3
1653063120000|2022-05-20 16:12:00|||||||||2
1653063130000|2022-05-20 16:12:10|30.48|30.32|30.48|30.32|30.48|30.32|30.48|30.32|50
1653063140000|2022-05-20 16:12:20|||||||||1
1653063150000|2022-05-20 16:12:30|30.45|30.29|30.48|30.32|30.48|30.32|30.43|30.27|15
1653063160000|2022-05-20 16:12:40|30.45|30.29|30.43|30.27|30.45|30.29|30.43|30.27|6
1653063170000|2022-05-20 16:12:50|||||||||1
1653063180000|2022-05-20 16:13:00|30.38|30.22|30.38|30.22|30.38|30.22|30.38|30.22|15
1653063190000|2022-05-20 16:13:10|30.34|30.18|30.33|30.17|30.38|30.22|30.33|30.17|31
1653063200000|2022-05-20 16:13:20|30.31|30.15|30.33|30.17|30.33|30.17|30.29|30.13|6
1653063210000|2022-05-20 16:13:30|30.29|30.13|30.29|30.13|30.33|30.17|30.29|30.13|13
1653063220000|2022-05-20 16:13:40|30.28|30.12|30.28|30.12|30.28|30.12|30.24|30.08|28
1653063230000|2022-05-20 16:13:50|30.26|30.1|30.24|30.08|30.28|30.12|30.24|30.08|1
1653063240000|2022-05-20 16:14:00|30.26|30.1|30.29|30.13|30.29|30.13|30.26|30.1|21
1653063250000|2022-05-20 16:14:10|30.28|30.12|30.29|30.13|30.29|30.13|30.28|30.12|1
1653063260000|2022-05-20 16:14:20|||||||||1
1653063270000|2022-05-20 16:14:30|30.31|30.15|30.29|30.13|30.33|30.17|30.29|30.13|13
1653063280000|2022-05-20 16:14:40|30.33|30.17|30.33|30.17|30.33|30.17|30.33|30.17|2
1653063290000|2022-05-20 16:14:50|30.34|30.18|30.33|30.17|30.38|30.22|30.33|30.17|16
1653063300000|2022-05-20 16:15:00|30.34|30.18|30.34|30.18|30.34|30.18|30.33|30.17|2
1653063310000|2022-05-20 16:15:10|30.38|30.22|30.38|30.22|30.38|30.22|30.38|30.22|15
1653063320000|2022-05-20 16:15:20|30.43|30.27|30.43|30.27|30.43|30.27|30.43|30.27|2
1653063330000|2022-05-20 16:15:30|30.41|30.25|30.38|30.22|30.43|30.27|30.38|30.22|7
1653063340000|2022-05-20 16:15:40|30.4|30.24|30.38|30.22|30.43|30.27|30.38|30.22|7
1653063350000|2022-05-20 16:15:50|30.4|30.24|30.38|30.22|30.43|30.27|30.38|30.22|14
1653063360000|2022-05-20 16:16:00|30.43|30.27|30.4|30.24|30.43|30.27|30.38|30.22|14
1653063370000|2022-05-20 16:16:10|30.43|30.27|30.43|30.27|30.43|30.27|30.38|30.22|14
1653063380000|2022-05-20 16:16:20|30.38|30.22|30.43|30.27|30.43|30.27|30.38|30.22|5
1653063390000|2022-05-20 16:16:30|30.39|30.23|30.43|30.27|30.43|30.27|30.38|30.22|12
1653063400000|2022-05-20 16:16:40|30.41|30.25|30.38|30.22|30.41|30.25|30.38|30.22|12
1653063410000|2022-05-20 16:16:50|30.39|30.23|30.38|30.22|30.43|30.27|30.34|30.18|55
1653063420000|2022-05-20 16:17:00|30.36|30.2|30.38|30.22|30.38|30.22|30.34|30.18|5
1653063430000|2022-05-20 16:17:10|30.39|30.23|30.41|30.25|30.43|30.27|30.39|30.23|82
1653063440000|2022-05-20 16:17:20|30.39|30.23|30.43|30.27|30.43|30.27|30.39|30.23|4
1653063450000|2022-05-20 16:17:30|||||||||1
1653063460000|2022-05-20 16:17:40|30.41|30.25|30.39|30.23|30.43|30.27|30.39|30.23|41
1653063470000|2022-05-20 16:17:50|30.41|30.25|30.44|30.28|30.44|30.28|30.41|30.25|19
1653063480000|2022-05-20 16:18:00|30.43|30.27|30.43|30.27|30.43|30.27|30.43|30.27|5
1653063490000|2022-05-20 16:18:10|30.41|30.25|30.43|30.27|30.44|30.28|30.41|30.25|24
1653063500000|2022-05-20 16:18:20|30.44|30.28|30.44|30.28|30.44|30.28|30.43|30.27|1
1653063510000|2022-05-20 16:18:30|30.43|30.27|30.43|30.27|30.44|30.28|30.43|30.27|1
1653063520000|2022-05-20 16:18:40|||||||||2
1653063530000|2022-05-20 16:18:50|30.44|30.28|30.44|30.28|30.44|30.28|30.43|30.27|11
1653063540000|2022-05-20 16:19:00|30.43|30.27|30.44|30.28|30.44|30.28|30.43|30.27|6
1653063550000|2022-05-20 16:19:10|30.43|30.27|30.43|30.27|30.43|30.27|30.41|30.25|4
1653063560000|2022-05-20 16:19:20|30.44|30.28|30.43|30.27|30.44|30.28|30.43|30.27|2
1653063570000|2022-05-20 16:19:30|||||||||1
1653063580000|2022-05-20 16:19:40|30.44|30.28|30.44|30.28|30.44|30.28|30.43|30.27|1
1653063590000|2022-05-20 16:19:50|30.48|30.32|30.48|30.32|30.48|30.32|30.48|30.32|27
1653063600000|2022-05-20 16:20:00|30.49|30.33|30.48|30.32|30.49|30.33|30.48|30.32|4
1653063610000|2022-05-20 16:20:10|30.44|30.28|30.44|30.28|30.48|30.32|30.44|30.28|12
1653063620000|2022-05-20 16:20:20|30.43|30.27|30.43|30.27|30.43|30.27|30.43|30.27|4
1653063630000|2022-05-20 16:20:30|30.44|30.28|30.44|30.28|30.48|30.32|30.43|30.27|54
1653063640000|2022-05-20 16:20:40|30.43|30.27|30.44|30.28|30.44|30.28|30.43|30.27|4
1653063650000|2022-05-20 16:20:50|30.43|30.27|30.39|30.23|30.43|30.27|30.39|30.23|2
1653063660000|2022-05-20 16:21:00|30.34|30.18|30.34|30.18|30.34|30.18|30.34|30.18|6
1653063670000|2022-05-20 16:21:10|30.39|30.23|30.39|30.23|30.39|30.23|30.39|30.23|2
1653063680000|2022-05-20 16:21:20|||||||||3
1653063690000|2022-05-20 16:21:30|||||||||1
1653063700000|2022-05-20 16:21:40|||||||||9
1653063710000|2022-05-20 16:21:50|30.41|30.25|30.39|30.23|30.44|30.28|30.39|30.23|22
1653063720000|2022-05-20 16:22:00|30.41|30.25|30.43|30.27|30.44|30.28|30.41|30.25|8
1653063730000|2022-05-20 16:22:10|30.41|30.25|30.39|30.23|30.41|30.25|30.39|30.23|19
1653063740000|2022-05-20 16:22:20|30.43|30.27|30.39|30.23|30.43|30.27|30.39|30.23|8
1653063750000|2022-05-20 16:22:30|30.41|30.25|30.39|30.23|30.43|30.27|30.39|30.23|2
1653063760000|2022-05-20 16:22:40|||||||||4
1653063770000|2022-05-20 16:22:50|||||||||4
1653063780000|2022-05-20 16:23:00|||||||||1
1653063790000|2022-05-20 16:23:10|||||||||2
1653063800000|2022-05-20 16:23:20|30.34|30.18|30.34|30.18|30.34|30.18|30.34|30.18|31
1653063810000|2022-05-20 16:23:30|30.36|30.2|30.34|30.18|30.36|30.2|30.34|30.18|18
1653063820000|2022-05-20 16:23:40|30.36|30.2|30.34|30.18|30.36|30.2|30.34|30.18|5
1653063830000|2022-05-20 16:23:50|||||||||1
1653063840000|2022-05-20 16:24:00|30.32|30.16|30.3|30.14|30.32|30.16|30.29|30.13|23
1653063850000|2022-05-20 16:24:10|30.32|30.16|30.34|30.18|30.34|30.18|30.3|30.14|13
1653063860000|2022-05-20 16:24:20|30.33|30.17|30.31|30.15|30.34|30.18|30.31|30.15|5
1653063870000|2022-05-20 16:24:30|30.29|30.13|30.25|30.09|30.29|30.13|30.24|30.08|14
1653063880000|2022-05-20 16:24:40|30.24|30.08|30.2|30.04|30.24|30.08|30.19|30.03|10
1653063890000|2022-05-20 16:24:50|30.19|30.03|30.24|30.08|30.24|30.08|30.19|30.03|20
1653063900000|2022-05-20 16:25:00|30.26|30.1|30.29|30.13|30.29|30.13|30.24|30.08|10
1653063910000|2022-05-20 16:25:10|||||||||5
1653063920000|2022-05-20 16:25:20|30.27|30.11|30.29|30.13|30.29|30.13|30.25|30.09|11
1653063930000|2022-05-20 16:25:30|||||||||13
1653063940000|2022-05-20 16:25:40|30.3|30.14|30.34|30.18|30.34|30.18|30.3|30.14|45
1653063950000|2022-05-20 16:25:50|||||||||2
1653063960000|2022-05-20 16:26:00|30.39|30.23|30.39|30.23|30.39|30.23|30.39|30.23|5
1653063970000|2022-05-20 16:26:10|||||||||19
1653063990000|2022-05-20 16:26:30|30.43|30.27|30.44|30.28|30.44|30.28|30.41|30.25|65
1653064000000|2022-05-20 16:26:40|30.46|30.3|30.48|30.32|30.48|30.32|30.43|30.27|6
1653064010000|2022-05-20 16:26:50|30.44|30.28|30.44|30.28|30.44|30.28|30.43|30.27|4
1653064020000|2022-05-20 16:27:00|30.43|30.27|30.43|30.27|30.44|30.28|30.43|30.27|0
1653064030000|2022-05-20 16:27:10|30.44|30.28|30.48|30.32|30.48|30.32|30.44|30.28|7
1653064040000|2022-05-20 16:27:20|30.53|30.37|30.48|30.32|30.53|30.37|30.48|30.32|13
1653064050000|2022-05-20 16:27:30|30.44|30.28|30.48|30.32|30.48|30.32|30.44|30.28|7
1653064070000|2022-05-20 16:27:50|||||||||1
1653064080000|2022-05-20 16:28:00|30.44|30.28|30.43|30.27|30.44|30.28|30.43|30.27|9
1653064090000|2022-05-20 16:28:10|30.48|30.32|30.43|30.27|30.48|30.32|30.43|30.27|12
1653064100000|2022-05-20 16:28:20|30.48|30.32|30.48|30.32|30.48|30.32|30.48|30.32|5
1653064110000|2022-05-20 16:28:30|30.5|30.34|30.48|30.32|30.5|30.34|30.48|30.32|48
1653064120000|2022-05-20 16:28:40|30.53|30.37|30.53|30.37|30.53|30.37|30.53|30.37|19
1653064130000|2022-05-20 16:28:50|||||||||1
1653064140000|2022-05-20 16:29:00|30.48|30.32|30.5|30.34|30.53|30.37|30.48|30.32|36
1653064150000|2022-05-20 16:29:10|30.53|30.37|30.53|30.37|30.53|30.37|30.48|30.32|15
1653064160000|2022-05-20 16:29:20|30.48|30.32|30.53|30.37|30.53|30.37|30.48|30.32|4
1653064180000|2022-05-20 16:29:40|||||||||27
1653064190000|2022-05-20 16:29:50|30.48|30.32|30.48|30.32|30.48|30.32|30.48|30.32|8
1653064200000|2022-05-20 16:30:00|30.5|30.34|30.53|30.37|30.53|30.37|30.5|30.34|8
1653064210000|2022-05-20 16:30:10|||||||||25
1653064220000|2022-05-20 16:30:20|30.55|30.39|30.58|30.42|30.58|30.42|30.53|30.37|21
1653064230000|2022-05-20 16:30:30|30.53|30.37|30.55|30.39|30.55|30.39|30.53|30.37|11
1653064240000|2022-05-20 16:30:40|30.58|30.42|30.53|30.37|30.58|30.42|30.53|30.37|7
1653064250000|2022-05-20 16:30:50|30.58|30.42|30.58|30.42|30.58|30.42|30.58|30.42|3
1653064260000|2022-05-20 16:31:00|30.55|30.39|30.58|30.42|30.58|30.42|30.55|30.39|19
1653064270000|2022-05-20 16:31:10|30.53|30.37|30.48|30.32|30.58|30.42|30.48|30.32|14
1653064280000|2022-05-20 16:31:20|30.53|30.37|30.53|30.37|30.53|30.37|30.53|30.37|46
1653064290000|2022-05-20 16:31:30|30.48|30.32|30.48|30.32|30.48|30.32|30.48|30.32|2
1653064300000|2022-05-20 16:31:40|30.53|30.37|30.53|30.37|30.53|30.37|30.53|30.37|83
1653064310000|2022-05-20 16:31:50|30.55|30.39|30.58|30.42|30.58|30.42|30.55|30.39|14
1653064320000|2022-05-20 16:32:00|||||||||4
1653064340000|2022-05-20 16:32:20|30.57|30.41|30.53|30.37|30.58|30.42|30.48|30.32|34
1653064350000|2022-05-20 16:32:30|30.5|30.34|30.48|30.32|30.53|30.37|30.48|30.32|46
1653064360000|2022-05-20 16:32:40|30.5|30.34|30.48|30.32|30.5|30.34|30.48|30.32|5
1653064370000|2022-05-20 16:32:50|30.5|30.34|30.53|30.37|30.53|30.37|30.5|30.34|4
1653064380000|2022-05-20 16:33:00|30.5|30.34|30.48|30.32|30.53|30.37|30.48|30.32|27
1653064390000|2022-05-20 16:33:10|30.5|30.34|30.53|30.37|30.53|30.37|30.48|30.32|20
1653064400000|2022-05-20 16:33:20|30.58|30.42|30.53|30.37|30.58|30.42|30.53|30.37|6
1653064410000|2022-05-20 16:33:30|30.58|30.42|30.53|30.37|30.58|30.42|30.53|30.37|5
1653064430000|2022-05-20 16:33:50|||||||||6
1653064460000|2022-05-20 16:34:20|30.58|30.42|30.58|30.42|30.58|30.42|30.58|30.42|11
1653064470000|2022-05-20 16:34:30|30.55|30.39|30.53|30.37|30.55|30.39|30.53|30.37|6
1653064480000|2022-05-20 16:34:40|30.58|30.42|30.58|30.42|30.58|30.42|30.58|30.42|3
1653064490000|2022-05-20 16:34:50|30.62|30.46|30.63|30.47|30.63|30.47|30.6|30.44|46
1653064500000|2022-05-20 16:35:00|30.67|30.51|30.69|30.53|30.72|30.56|30.67|30.51|57
1653064510000|2022-05-20 16:35:10|30.72|30.56|30.67|30.51|30.72|30.56|30.67|30.51|7
1653064520000|2022-05-20 16:35:20|30.69|30.53|30.72|30.56|30.72|30.56|30.69|30.53|15
1653064530000|2022-05-20 16:35:30|30.7|30.54|30.72|30.56|30.72|30.56|30.7|30.54|1
1653064540000|2022-05-20 16:35:40|30.76|30.6|30.77|30.61|30.77|30.61|30.74|30.58|16
1653064550000|2022-05-20 16:35:50|||||||||5
1653064560000|2022-05-20 16:36:00|30.76|30.6|30.72|30.56|30.77|30.61|30.72|30.56|16
1653064570000|2022-05-20 16:36:10|30.74|30.58|30.72|30.56|30.74|30.58|30.72|30.56|6
1653064580000|2022-05-20 16:36:20|||||||||5
1653064590000|2022-05-20 16:36:30|30.77|30.61|30.72|30.56|30.77|30.61|30.72|30.56|20
1653064600000|2022-05-20 16:36:40|||||||||12
1653064610000|2022-05-20 16:36:50|30.73|30.57|30.77|30.61|30.77|30.61|30.73|30.57|5
1653064620000|2022-05-20 16:37:00|30.79|30.63|30.82|30.66|30.82|30.66|30.77|30.61|23
1653064630000|2022-05-20 16:37:10|30.81|30.65|30.79|30.63|30.81|30.65|30.77|30.61|19
1653064640000|2022-05-20 16:37:20|30.81|30.65|30.81|30.65|30.81|30.65|30.81|30.65|1
1653064650000|2022-05-20 16:37:30|30.86|30.7|30.82|30.66|30.86|30.7|30.82|30.66|36
1653064660000|2022-05-20 16:37:40|30.84|30.68|30.81|30.65|30.84|30.68|30.77|30.61|25
1653064670000|2022-05-20 16:37:50|30.82|30.66|30.82|30.66|30.82|30.66|30.82|30.66|15
1653064680000|2022-05-20 16:38:00|30.84|30.68|30.86|30.7|30.86|30.7|30.82|30.66|12
1653064690000|2022-05-20 16:38:10|30.84|30.68|30.87|30.71|30.87|30.71|30.82|30.66|18
1653064700000|2022-05-20 16:38:20|30.91|30.75|30.91|30.75|30.91|30.75|30.91|30.75|5
1653064710000|2022-05-20 16:38:30|30.92|30.76|30.92|30.76|30.92|30.76|30.91|30.75|4
1653064720000|2022-05-20 16:38:40|30.91|30.75|30.92|30.76|30.92|30.76|30.91|30.75|6
1653064730000|2022-05-20 16:38:50|30.96|30.8|30.91|30.75|30.96|30.8|30.91|30.75|15
1653064740000|2022-05-20 16:39:00|30.87|30.71|30.91|30.75|30.91|30.75|30.87|30.71|20
1653064750000|2022-05-20 16:39:10|||||||||3
1653064760000|2022-05-20 16:39:20|||||||||3
1653064770000|2022-05-20 16:39:30|||||||||5
1653064780000|2022-05-20 16:39:40|30.92|30.76|30.96|30.8|30.96|30.8|30.91|30.75|14
1653064790000|2022-05-20 16:39:50|||||||||8
1653064800000|2022-05-20 16:40:00|30.97|30.81|31.01|30.85|31.01|30.85|30.96|30.8|15
1653064810000|2022-05-20 16:40:10|||||||||1
1653064820000|2022-05-20 16:40:20|30.96|30.8|30.96|30.8|30.96|30.8|30.96|30.8|18
1653064830000|2022-05-20 16:40:30|30.98|30.82|30.96|30.8|31.01|30.85|30.96|30.8|47
1653064840000|2022-05-20 16:40:40|31.01|30.85|31.01|30.85|31.01|30.85|30.96|30.8|41
1653064850000|2022-05-20 16:40:50|||||||||1
1653064860000|2022-05-20 16:41:00|31.06|30.9|31.01|30.85|31.06|30.9|31.01|30.85|34
1653064870000|2022-05-20 16:41:10|31.02|30.86|31.06|30.9|31.06|30.9|31.01|30.85|92
1653064880000|2022-05-20 16:41:20|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|9
1653064890000|2022-05-20 16:41:30|31.01|30.85|31.01|30.85|31.06|30.9|31.01|30.85|41
1653064900000|2022-05-20 16:41:40|31.03|30.87|31.06|30.9|31.06|30.9|31.01|30.85|7
1653064910000|2022-05-20 16:41:50|||||||||1
1653064920000|2022-05-20 16:42:00|31.03|30.87|31.03|30.87|31.03|30.87|31.01|30.85|14
1653064930000|2022-05-20 16:42:10|31.06|30.9|31.06|30.9|31.06|30.9|31.06|30.9|0
1653064940000|2022-05-20 16:42:20|||||||||4
1653064950000|2022-05-20 16:42:30|31.03|30.87|31.06|30.9|31.06|30.9|31.01|30.85|20
1653064960000|2022-05-20 16:42:40|||||||||1
1653064970000|2022-05-20 16:42:50|||||||||1
1653064980000|2022-05-20 16:43:00|||||||||7
1653064990000|2022-05-20 16:43:10|31.08|30.92|31.06|30.9|31.11|30.95|31.06|30.9|6
1653065000000|2022-05-20 16:43:20|31.11|30.95|31.11|30.95|31.11|30.95|31.11|30.95|63
1653065010000|2022-05-20 16:43:30|31.06|30.9|31.06|30.9|31.11|30.95|31.06|30.9|18
1653065020000|2022-05-20 16:43:40|||||||||6
1653065030000|2022-05-20 16:43:50|31.11|30.95|31.06|30.9|31.11|30.95|31.06|30.9|36
1653065040000|2022-05-20 16:44:00|31.11|30.95|31.11|30.95|31.11|30.95|31.11|30.95|16
1653065050000|2022-05-20 16:44:10|||||||||1
1653065060000|2022-05-20 16:44:20|||||||||17
1653065080000|2022-05-20 16:44:40|31.16|31|31.16|31|31.16|31|31.16|31|20
1653065090000|2022-05-20 16:44:50|||||||||3
1653065100000|2022-05-20 16:45:00|31.21|31.05|31.21|31.05|31.21|31.05|31.16|31|74
1653065110000|2022-05-20 16:45:10|||||||||2
1653065120000|2022-05-20 16:45:20|||||||||13
1653065130000|2022-05-20 16:45:30|31.26|31.1|31.21|31.05|31.26|31.1|31.21|31.05|20
1653065140000|2022-05-20 16:45:40|31.26|31.1|31.26|31.1|31.26|31.1|31.21|31.05|28
1653065150000|2022-05-20 16:45:50|||||||||6
1653065160000|2022-05-20 16:46:00|||||||||5
1653065170000|2022-05-20 16:46:10|||||||||2
1653065180000|2022-05-20 16:46:20|31.31|31.15|31.31|31.15|31.31|31.15|31.31|31.15|54
1653065190000|2022-05-20 16:46:30|||||||||9
1653065200000|2022-05-20 16:46:40|||||||||15
1653065210000|2022-05-20 16:46:50|||||||||6
1653065220000|2022-05-20 16:47:00|||||||||5
1653065230000|2022-05-20 16:47:10|||||||||2
1653065240000|2022-05-20 16:47:20|||||||||6
1653065250000|2022-05-20 16:47:30|31.3|31.14|31.26|31.1|31.3|31.14|31.26|31.1|72
1653065260000|2022-05-20 16:47:40|31.21|31.05|31.26|31.1|31.26|31.1|31.21|31.05|73
1653065270000|2022-05-20 16:47:50|31.23|31.07|31.16|31|31.23|31.07|31.16|31|26
1653065280000|2022-05-20 16:48:00|||||||||29
1653065290000|2022-05-20 16:48:10|||||||||14
1653065300000|2022-05-20 16:48:20|31.11|30.95|31.11|30.95|31.11|30.95|31.11|30.95|39
1653065310000|2022-05-20 16:48:30|31.16|31|31.11|30.95|31.16|31|31.11|30.95|29
1653065320000|2022-05-20 16:48:40|31.12|30.96|31.11|30.95|31.16|31|31.11|30.95|25
1653065330000|2022-05-20 16:48:50|31.12|30.96|31.11|30.95|31.12|30.96|31.11|30.95|2
1653065340000|2022-05-20 16:49:00|31.07|30.91|31.07|30.91|31.07|30.91|31.06|30.9|32
1653065350000|2022-05-20 16:49:10|31.06|30.9|31.02|30.86|31.06|30.9|31.02|30.86|11
1653065360000|2022-05-20 16:49:20|30.97|30.81|30.97|30.81|31.02|30.86|30.97|30.81|16
1653065370000|2022-05-20 16:49:30|30.99|30.83|31.02|30.86|31.02|30.86|30.99|30.83|2
1653065380000|2022-05-20 16:49:40|30.99|30.83|30.99|30.83|31.02|30.86|30.97|30.81|46
1653065390000|2022-05-20 16:49:50|31.02|30.86|30.97|30.81|31.02|30.86|30.97|30.81|22
1653065400000|2022-05-20 16:50:00|30.99|30.83|31.02|30.86|31.02|30.86|30.97|30.81|12
1653065410000|2022-05-20 16:50:10|30.97|30.81|31.02|30.86|31.02|30.86|30.97|30.81|42
1653065420000|2022-05-20 16:50:20|31.06|30.9|31.06|30.9|31.06|30.9|31.06|30.9|42
1653065430000|2022-05-20 16:50:30|31.07|30.91|31.06|30.9|31.09|30.93|31.06|30.9|23
1653065440000|2022-05-20 16:50:40|31.07|30.91|31.07|30.91|31.07|30.91|31.06|30.9|5
1653065450000|2022-05-20 16:50:50|31.09|30.93|31.11|30.95|31.11|30.95|31.07|30.91|10
1653065460000|2022-05-20 16:51:00|||||||||3
1653065470000|2022-05-20 16:51:10|31.14|30.98|31.13|30.97|31.16|31|31.11|30.95|20
1653065480000|2022-05-20 16:51:20|31.11|30.95|31.11|30.95|31.16|31|31.11|30.95|9
1653065490000|2022-05-20 16:51:30|31.13|30.97|31.11|30.95|31.16|31|31.11|30.95|7
1653065500000|2022-05-20 16:51:40|31.13|30.97|31.18|31.02|31.21|31.05|31.13|30.97|21
1653065510000|2022-05-20 16:51:50|31.16|31|31.21|31.05|31.21|31.05|31.16|31|6
1653065520000|2022-05-20 16:52:00|||||||||2
1653065530000|2022-05-20 16:52:10|31.16|31|31.11|30.95|31.16|31|31.11|30.95|15
1653065540000|2022-05-20 16:52:20|31.09|30.93|31.09|30.93|31.11|30.95|31.07|30.91|14
1653065550000|2022-05-20 16:52:30|31.07|30.91|31.16|31|31.16|31|31.07|30.91|6
1653065560000|2022-05-20 16:52:40|31.12|30.96|31.16|31|31.16|31|31.12|30.96|20
1653065570000|2022-05-20 16:52:50|31.14|30.98|31.11|30.95|31.16|31|31.11|30.95|13
1653065580000|2022-05-20 16:53:00|31.12|30.96|31.21|31.05|31.23|31.07|31.12|30.96|65
1653065590000|2022-05-20 16:53:10|31.23|31.07|31.21|31.05|31.23|31.07|31.21|31.05|18
1653065600000|2022-05-20 16:53:20|||||||||3
1653065610000|2022-05-20 16:53:30|||||||||21
1653065620000|2022-05-20 16:53:40|31.26|31.1|31.33|31.17|31.35|31.19|31.23|31.07|27
1653065630000|2022-05-20 16:53:50|31.35|31.19|31.31|31.15|31.36|31.2|31.31|31.15|146
1653065640000|2022-05-20 16:54:00|31.35|31.19|31.4|31.24|31.4|31.24|31.33|31.17|133
1653065650000|2022-05-20 16:54:10|31.38|31.22|31.36|31.2|31.38|31.22|31.36|31.2|6
1653065660000|2022-05-20 16:54:20|31.31|31.15|31.35|31.19|31.35|31.19|31.31|31.15|8
1653065670000|2022-05-20 16:54:30|31.36|31.2|31.36|31.2|31.36|31.2|31.31|31.15|13
1653065680000|2022-05-20 16:54:40|||||||||1
1653065690000|2022-05-20 16:54:50|31.33|31.17|31.31|31.15|31.33|31.17|31.31|31.15|19
1653065700000|2022-05-20 16:55:00|31.33|31.17|31.31|31.15|31.33|31.17|31.31|31.15|12
1653065710000|2022-05-20 16:55:10|31.33|31.17|31.36|31.2|31.36|31.2|31.33|31.17|10
1653065720000|2022-05-20 16:55:20|31.33|31.17|31.31|31.15|31.36|31.2|31.31|31.15|42
1653065730000|2022-05-20 16:55:30|31.26|31.1|31.26|31.1|31.26|31.1|31.26|31.1|10
1653065740000|2022-05-20 16:55:40|31.23|31.07|31.16|31|31.26|31.1|31.16|31|56
1653065750000|2022-05-20 16:55:50|31.18|31.02|31.21|31.05|31.21|31.05|31.16|31|11
1653065760000|2022-05-20 16:56:00|31.16|31|31.11|30.95|31.16|31|31.11|30.95|13
1653065770000|2022-05-20 16:56:10|31.09|30.93|31.11|30.95|31.11|30.95|31.09|30.93|12
1653065780000|2022-05-20 16:56:20|31.09|30.93|31.16|31|31.16|31|31.06|30.9|12
1653065790000|2022-05-20 16:56:30|31.11|30.95|31.11|30.95|31.13|30.97|31.11|30.95|9
1653065810000|2022-05-20 16:56:50|31.16|31|31.11|30.95|31.16|31|31.11|30.95|9
1653065820000|2022-05-20 16:57:00|31.13|30.97|31.16|31|31.16|31|31.11|30.95|6
1653065830000|2022-05-20 16:57:10|31.21|31.05|31.21|31.05|31.21|31.05|31.18|31.02|11
1653065840000|2022-05-20 16:57:20|31.18|31.02|31.21|31.05|31.21|31.05|31.16|31|4
1653065850000|2022-05-20 16:57:30|31.16|31|31.16|31|31.21|31.05|31.16|31|10
1653065860000|2022-05-20 16:57:40|31.12|30.96|31.21|31.05|31.21|31.05|31.12|30.96|13
1653065870000|2022-05-20 16:57:50|31.18|31.02|31.18|31.02|31.21|31.05|31.16|31|19
1653065880000|2022-05-20 16:58:00|31.16|31|31.21|31.05|31.21|31.05|31.16|31|20
1653065890000|2022-05-20 16:58:10|31.26|31.1|31.26|31.1|31.26|31.1|31.21|31.05|48
1653065910000|2022-05-20 16:58:30|31.21|31.05|31.21|31.05|31.21|31.05|31.21|31.05|10
1653065940000|2022-05-20 16:59:00|31.18|31.02|31.21|31.05|31.21|31.05|31.16|31|5
1653065950000|2022-05-20 16:59:10|31.16|31|31.16|31|31.21|31.05|31.16|31|13
1653065960000|2022-05-20 16:59:20|||||||||1
1653065970000|2022-05-20 16:59:30|||||||||6
1653065980000|2022-05-20 16:59:40|31.11|30.95|31.11|30.95|31.11|30.95|31.09|30.93|15
1653065990000|2022-05-20 16:59:50|31.07|30.91|31.06|30.9|31.07|30.91|31.06|30.9|34
1653066000000|2022-05-20 17:00:00|31.08|30.92|31.11|30.95|31.11|30.95|31.06|30.9|21
1653066010000|2022-05-20 17:00:10|31.16|31|31.16|31|31.16|31|31.16|31|63
1653066020000|2022-05-20 17:00:20|31.21|31.05|31.16|31|31.21|31.05|31.16|31|30
1653066030000|2022-05-20 17:00:30|31.21|31.05|31.16|31|31.21|31.05|31.16|31|54
1653066040000|2022-05-20 17:00:40|31.12|30.96|31.12|30.96|31.12|30.96|31.12|30.96|10
1653066050000|2022-05-20 17:00:50|31.14|30.98|31.17|31.01|31.17|31.01|31.12|30.96|9
1653066060000|2022-05-20 17:01:00|||||||||4
1653066070000|2022-05-20 17:01:10|31.21|31.05|31.21|31.05|31.21|31.05|31.21|31.05|2
1653066080000|2022-05-20 17:01:20|31.17|31.01|31.21|31.05|31.21|31.05|31.17|31.01|19
1653066090000|2022-05-20 17:01:30|31.22|31.06|31.26|31.1|31.26|31.1|31.21|31.05|3
1653066100000|2022-05-20 17:01:40|31.28|31.12|31.31|31.15|31.31|31.15|31.28|31.12|8
1653066110000|2022-05-20 17:01:50|||||||||1
1653066120000|2022-05-20 17:02:00|31.28|31.12|31.31|31.15|31.31|31.15|31.26|31.1|7
1653066130000|2022-05-20 17:02:10|||||||||5
1653066140000|2022-05-20 17:02:20|||||||||1
1653066150000|2022-05-20 17:02:30|||||||||2
1653066160000|2022-05-20 17:02:40|31.28|31.12|31.31|31.15|31.31|31.15|31.26|31.1|12
1653066170000|2022-05-20 17:02:50|||||||||13
1653066180000|2022-05-20 17:03:00|31.36|31.2|31.36|31.2|31.36|31.2|31.36|31.2|58
1653066190000|2022-05-20 17:03:10|31.31|31.15|31.31|31.15|31.36|31.2|31.31|31.15|20
1653066200000|2022-05-20 17:03:20|31.28|31.12|31.26|31.1|31.31|31.15|31.22|31.06|98
1653066210000|2022-05-20 17:03:30|31.24|31.08|31.17|31.01|31.26|31.1|31.12|30.96|43
1653066220000|2022-05-20 17:03:40|31.16|31|31.09|30.93|31.17|31.01|31.07|30.91|41
1653066230000|2022-05-20 17:03:50|31.12|30.96|31.12|30.96|31.12|30.96|31.09|30.93|2
1653066240000|2022-05-20 17:04:00|31.16|31|31.19|31.03|31.22|31.06|31.16|31|28
1653066250000|2022-05-20 17:04:10|31.17|31.01|31.17|31.01|31.21|31.05|31.17|31.01|7
1653066260000|2022-05-20 17:04:20|31.19|31.03|31.22|31.06|31.22|31.06|31.17|31.01|6
1653066270000|2022-05-20 17:04:30|31.24|31.08|31.26|31.1|31.26|31.1|31.22|31.06|10
1653066280000|2022-05-20 17:04:40|31.27|31.11|31.31|31.15|31.31|31.15|31.26|31.1|4
1653066290000|2022-05-20 17:04:50|31.27|31.11|31.31|31.15|31.31|31.15|31.27|31.11|10
1653066300000|2022-05-20 17:05:00|31.29|31.13|31.29|31.13|31.31|31.15|31.26|31.1|26
1653066310000|2022-05-20 17:05:10|31.31|31.15|31.31|31.15|31.31|31.15|31.27|31.11|16
1653066320000|2022-05-20 17:05:20|31.27|31.11|31.31|31.15|31.31|31.15|31.27|31.11|7
1653066330000|2022-05-20 17:05:30|31.27|31.11|31.31|31.15|31.31|31.15|31.27|31.11|13
1653066340000|2022-05-20 17:05:40|31.27|31.11|31.26|31.1|31.31|31.15|31.26|31.1|4
1653066350000|2022-05-20 17:05:50|31.27|31.11|31.26|31.1|31.27|31.11|31.26|31.1|1
1653066360000|2022-05-20 17:06:00|31.27|31.11|31.26|31.1|31.27|31.11|31.26|31.1|16
1653066370000|2022-05-20 17:06:10|31.22|31.06|31.19|31.03|31.22|31.06|31.17|31.01|17
1653066380000|2022-05-20 17:06:20|31.22|31.06|31.21|31.05|31.22|31.06|31.21|31.05|10
1653066390000|2022-05-20 17:06:30|31.22|31.06|31.26|31.1|31.26|31.1|31.22|31.06|26
1653066400000|2022-05-20 17:06:40|31.22|31.06|31.26|31.1|31.26|31.1|31.22|31.06|5
1653066410000|2022-05-20 17:06:50|31.29|31.13|31.31|31.15|31.31|31.15|31.29|31.13|27
1653066420000|2022-05-20 17:07:00|31.36|31.2|31.36|31.2|31.36|31.2|31.36|31.2|46
1653066430000|2022-05-20 17:07:10|31.33|31.17|31.36|31.2|31.41|31.25|31.33|31.17|64
1653066440000|2022-05-20 17:07:20|31.31|31.15|31.36|31.2|31.36|31.2|31.31|31.15|35
1653066450000|2022-05-20 17:07:30|31.31|31.15|31.36|31.2|31.36|31.2|31.31|31.15|18
1653066460000|2022-05-20 17:07:40|||||||||1
1653066470000|2022-05-20 17:07:50|31.34|31.18|31.36|31.2|31.36|31.2|31.34|31.18|16
1653066480000|2022-05-20 17:08:00|31.41|31.25|31.31|31.15|31.41|31.25|31.31|31.15|19
1653066490000|2022-05-20 17:08:10|31.34|31.18|31.36|31.2|31.36|31.2|31.31|31.15|6
1653066500000|2022-05-20 17:08:20|||||||||1
1653066510000|2022-05-20 17:08:30|31.41|31.25|31.41|31.25|31.41|31.25|31.36|31.2|18
1653066520000|2022-05-20 17:08:40|31.43|31.27|31.46|31.3|31.46|31.3|31.43|31.27|25
1653066530000|2022-05-20 17:08:50|31.48|31.32|31.46|31.3|31.51|31.35|31.46|31.3|20
1653066540000|2022-05-20 17:09:00|31.43|31.27|31.46|31.3|31.46|31.3|31.41|31.25|22
1653066560000|2022-05-20 17:09:20|||||||||7
1653066570000|2022-05-20 17:09:30|31.43|31.27|31.46|31.3|31.46|31.3|31.43|31.27|12
1653066580000|2022-05-20 17:09:40|31.43|31.27|31.46|31.3|31.46|31.3|31.43|31.27|39
1653066590000|2022-05-20 17:09:50|31.51|31.35|31.51|31.35|31.51|31.35|31.51|31.35|3
1653066600000|2022-05-20 17:10:00|31.46|31.3|31.41|31.25|31.46|31.3|31.41|31.25|24
1653066610000|2022-05-20 17:10:10|31.43|31.27|31.46|31.3|31.46|31.3|31.41|31.25|8
1653066620000|2022-05-20 17:10:20|31.48|31.32|31.51|31.35|31.51|31.35|31.48|31.32|10
1653066630000|2022-05-20 17:10:30|31.56|31.4|31.51|31.35|31.56|31.4|31.51|31.35|9
1653066650000|2022-05-20 17:10:50|31.46|31.3|31.46|31.3|31.46|31.3|31.46|31.3|37
1653066660000|2022-05-20 17:11:00|||||||||24
1653066670000|2022-05-20 17:11:10|31.51|31.35|31.56|31.4|31.56|31.4|31.51|31.35|16
1653066680000|2022-05-20 17:11:20|31.51|31.35|31.51|31.35|31.53|31.37|31.51|31.35|3
1653066700000|2022-05-20 17:11:40|||||||||11
1653066710000|2022-05-20 17:11:50|||||||||12
1653066720000|2022-05-20 17:12:00|31.48|31.32|31.51|31.35|31.51|31.35|31.48|31.32|11
1653066730000|2022-05-20 17:12:10|31.56|31.4|31.56|31.4|31.56|31.4|31.56|31.4|6
1653066740000|2022-05-20 17:12:20|31.53|31.37|31.56|31.4|31.56|31.4|31.51|31.35|11
1653066750000|2022-05-20 17:12:30|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|26
1653066760000|2022-05-20 17:12:40|31.56|31.4|31.56|31.4|31.56|31.4|31.56|31.4|15
1653066770000|2022-05-20 17:12:50|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|3
1653066780000|2022-05-20 17:13:00|31.58|31.42|31.56|31.4|31.61|31.45|31.56|31.4|13
1653066790000|2022-05-20 17:13:10|31.51|31.35|31.51|31.35|31.51|31.35|31.51|31.35|46
1653066800000|2022-05-20 17:13:20|31.48|31.32|31.41|31.25|31.51|31.35|31.41|31.25|32
1653066810000|2022-05-20 17:13:30|31.42|31.26|31.41|31.25|31.46|31.3|31.41|31.25|81
1653066820000|2022-05-20 17:13:40|||||||||19
1653066830000|2022-05-20 17:13:50|31.42|31.26|31.46|31.3|31.46|31.3|31.41|31.25|44
1653066840000|2022-05-20 17:14:00|||||||||1
1653066850000|2022-05-20 17:14:10|31.51|31.35|31.51|31.35|31.51|31.35|31.51|31.35|16
1653066860000|2022-05-20 17:14:20|31.48|31.32|31.51|31.35|31.51|31.35|31.46|31.3|26
1653066870000|2022-05-20 17:14:30|31.48|31.32|31.51|31.35|31.51|31.35|31.46|31.3|11
1653066880000|2022-05-20 17:14:40|||||||||1
1653066890000|2022-05-20 17:14:50|31.46|31.3|31.46|31.3|31.46|31.3|31.43|31.27|20
1653066900000|2022-05-20 17:15:00|31.43|31.27|31.41|31.25|31.46|31.3|31.36|31.2|69
1653066910000|2022-05-20 17:15:10|31.43|31.27|31.46|31.3|31.46|31.3|31.43|31.27|7
1653066920000|2022-05-20 17:15:20|31.41|31.25|31.41|31.25|31.46|31.3|31.41|31.25|14
1653066930000|2022-05-20 17:15:30|31.43|31.27|31.46|31.3|31.46|31.3|31.43|31.27|0
1653066940000|2022-05-20 17:15:40|31.43|31.27|31.46|31.3|31.46|31.3|31.41|31.25|5
1653066950000|2022-05-20 17:15:50|31.41|31.25|31.46|31.3|31.46|31.3|31.41|31.25|4
1653066960000|2022-05-20 17:16:00|||||||||1
1653066970000|2022-05-20 17:16:10|31.48|31.32|31.46|31.3|31.48|31.32|31.46|31.3|9
1653066980000|2022-05-20 17:16:20|31.44|31.28|31.46|31.3|31.46|31.3|31.42|31.26|16
1653066990000|2022-05-20 17:16:30|31.44|31.28|31.46|31.3|31.46|31.3|31.44|31.28|23
1653067000000|2022-05-20 17:16:40|||||||||7
1653067010000|2022-05-20 17:16:50|||||||||3
1653067020000|2022-05-20 17:17:00|31.44|31.28|31.41|31.25|31.44|31.28|31.41|31.25|2
1653067030000|2022-05-20 17:17:10|31.42|31.26|31.41|31.25|31.44|31.28|31.41|31.25|26
1653067040000|2022-05-20 17:17:20|31.42|31.26|31.46|31.3|31.46|31.3|31.42|31.26|2
1653067050000|2022-05-20 17:17:30|31.51|31.35|31.51|31.35|31.51|31.35|31.46|31.3|14
1653067060000|2022-05-20 17:17:40|31.48|31.32|31.51|31.35|31.51|31.35|31.48|31.32|9
1653067070000|2022-05-20 17:17:50|31.56|31.4|31.53|31.37|31.56|31.4|31.51|31.35|32
1653067080000|2022-05-20 17:18:00|31.56|31.4|31.56|31.4|31.56|31.4|31.51|31.35|2
1653067100000|2022-05-20 17:18:20|||||||||3
1653067110000|2022-05-20 17:18:30|||||||||1
1653067120000|2022-05-20 17:18:40|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|15
1653067140000|2022-05-20 17:19:00|31.56|31.4|31.66|31.5|31.66|31.5|31.56|31.4|33
1653067150000|2022-05-20 17:19:10|31.61|31.45|31.61|31.45|31.66|31.5|31.61|31.45|40
1653067160000|2022-05-20 17:19:20|31.63|31.47|31.71|31.55|31.71|31.55|31.63|31.47|15
1653067170000|2022-05-20 17:19:30|31.7|31.54|31.71|31.55|31.71|31.55|31.7|31.54|9
1653067180000|2022-05-20 17:19:40|31.73|31.57|31.71|31.55|31.73|31.57|31.7|31.54|19
1653067190000|2022-05-20 17:19:50|31.7|31.54|31.71|31.55|31.71|31.55|31.7|31.54|3
1653067200000|2022-05-20 17:20:00|31.7|31.54|31.71|31.55|31.71|31.55|31.7|31.54|16
1653067210000|2022-05-20 17:20:10|||||||||5
1653067220000|2022-05-20 17:20:20|31.7|31.54|31.7|31.54|31.7|31.54|31.7|31.54|0
1653067230000|2022-05-20 17:20:30|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|11
1653067240000|2022-05-20 17:20:40|||||||||13
1653067250000|2022-05-20 17:20:50|31.75|31.59|31.75|31.59|31.75|31.59|31.75|31.59|39
1653067260000|2022-05-20 17:21:00|||||||||10
1653067270000|2022-05-20 17:21:10|||||||||1
1653067280000|2022-05-20 17:21:20|31.71|31.55|31.73|31.57|31.75|31.59|31.71|31.55|29
1653067290000|2022-05-20 17:21:30|31.75|31.59|31.66|31.5|31.75|31.59|31.66|31.5|78
1653067300000|2022-05-20 17:21:40|||||||||30
1653067310000|2022-05-20 17:21:50|31.63|31.47|31.63|31.47|31.66|31.5|31.61|31.45|35
1653067320000|2022-05-20 17:22:00|31.66|31.5|31.61|31.45|31.66|31.5|31.61|31.45|50
1653067330000|2022-05-20 17:22:10|31.56|31.4|31.56|31.4|31.56|31.4|31.56|31.4|9
1653067340000|2022-05-20 17:22:20|31.53|31.37|31.56|31.4|31.56|31.4|31.51|31.35|6
1653067350000|2022-05-20 17:22:30|||||||||14
1653067360000|2022-05-20 17:22:40|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|20
1653067370000|2022-05-20 17:22:50|31.58|31.42|31.56|31.4|31.58|31.42|31.56|31.4|29
1653067380000|2022-05-20 17:23:00|31.61|31.45|31.56|31.4|31.61|31.45|31.56|31.4|54
1653067390000|2022-05-20 17:23:10|31.61|31.45|31.66|31.5|31.66|31.5|31.56|31.4|16
1653067400000|2022-05-20 17:23:20|31.68|31.52|31.68|31.52|31.71|31.55|31.68|31.52|5
1653067410000|2022-05-20 17:23:30|31.71|31.55|31.66|31.5|31.71|31.55|31.66|31.5|23
1653067420000|2022-05-20 17:23:40|31.63|31.47|31.61|31.45|31.66|31.5|31.61|31.45|33
1653067430000|2022-05-20 17:23:50|31.63|31.47|31.66|31.5|31.66|31.5|31.61|31.45|4
1653067440000|2022-05-20 17:24:00|||||||||7
1653067450000|2022-05-20 17:24:10|31.61|31.45|31.66|31.5|31.66|31.5|31.61|31.45|18
1653067460000|2022-05-20 17:24:20|||||||||7
1653067470000|2022-05-20 17:24:30|31.63|31.47|31.61|31.45|31.63|31.47|31.61|31.45|6
1653067480000|2022-05-20 17:24:40|31.63|31.47|31.61|31.45|31.66|31.5|31.61|31.45|7
1653067490000|2022-05-20 17:24:50|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|4
1653067500000|2022-05-20 17:25:00|31.68|31.52|31.68|31.52|31.71|31.55|31.66|31.5|8
1653067510000|2022-05-20 17:25:10|31.66|31.5|31.71|31.55|31.71|31.55|31.66|31.5|2
1653067520000|2022-05-20 17:25:20|31.68|31.52|31.71|31.55|31.71|31.55|31.68|31.52|3
1653067530000|2022-05-20 17:25:30|31.66|31.5|31.66|31.5|31.68|31.52|31.66|31.5|22
1653067540000|2022-05-20 17:25:40|31.68|31.52|31.71|31.55|31.71|31.55|31.68|31.52|6
1653067550000|2022-05-20 17:25:50|31.66|31.5|31.71|31.55|31.71|31.55|31.66|31.5|25
1653067560000|2022-05-20 17:26:00|||||||||6
1653067570000|2022-05-20 17:26:10|||||||||5
1653067580000|2022-05-20 17:26:20|||||||||5
1653067590000|2022-05-20 17:26:30|31.73|31.57|31.76|31.6|31.76|31.6|31.71|31.55|20
1653067600000|2022-05-20 17:26:40|||||||||3
1653067610000|2022-05-20 17:26:50|||||||||1
1653067620000|2022-05-20 17:27:00|31.75|31.59|31.76|31.6|31.76|31.6|31.75|31.59|3
1653067630000|2022-05-20 17:27:10|31.75|31.59|31.75|31.59|31.75|31.59|31.75|31.59|1
1653067640000|2022-05-20 17:27:20|31.71|31.55|31.71|31.55|31.75|31.59|31.71|31.55|20
1653067650000|2022-05-20 17:27:30|31.7|31.54|31.75|31.59|31.75|31.59|31.7|31.54|18
1653067660000|2022-05-20 17:27:40|||||||||2
1653067670000|2022-05-20 17:27:50|31.76|31.6|31.75|31.59|31.76|31.6|31.75|31.59|1
1653067680000|2022-05-20 17:28:00|31.73|31.57|31.75|31.59|31.76|31.6|31.73|31.57|1
1653067690000|2022-05-20 17:28:10|31.73|31.57|31.75|31.59|31.75|31.59|31.71|31.55|12
1653067700000|2022-05-20 17:28:20|31.73|31.57|31.71|31.55|31.75|31.59|31.71|31.55|4
1653067710000|2022-05-20 17:28:30|31.73|31.57|31.71|31.55|31.75|31.59|31.71|31.55|6
1653067720000|2022-05-20 17:28:40|31.73|31.57|31.76|31.6|31.76|31.6|31.73|31.57|3
1653067730000|2022-05-20 17:28:50|31.75|31.59|31.75|31.59|31.75|31.59|31.71|31.55|3
1653067740000|2022-05-20 17:29:00|31.76|31.6|31.75|31.59|31.76|31.6|31.75|31.59|2
1653067750000|2022-05-20 17:29:10|||||||||3
1653067770000|2022-05-20 17:29:30|31.73|31.57|31.75|31.59|31.75|31.59|31.73|31.57|11
1653067780000|2022-05-20 17:29:40|||||||||4
1653067790000|2022-05-20 17:29:50|31.73|31.57|31.75|31.59|31.75|31.59|31.73|31.57|8
1653067800000|2022-05-20 17:30:00|31.76|31.6|31.75|31.59|31.76|31.6|31.75|31.59|24
1653067810000|2022-05-20 17:30:10|31.76|31.6|31.7|31.54|31.76|31.6|31.7|31.54|18
1653067820000|2022-05-20 17:30:20|31.71|31.55|31.7|31.54|31.71|31.55|31.7|31.54|1
1653067830000|2022-05-20 17:30:30|31.71|31.55|31.7|31.54|31.71|31.55|31.7|31.54|1
1653067840000|2022-05-20 17:30:40|31.71|31.55|31.71|31.55|31.71|31.55|31.66|31.5|31
1653067850000|2022-05-20 17:30:50|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|3
1653067860000|2022-05-20 17:31:00|||||||||3
1653067870000|2022-05-20 17:31:10|31.63|31.47|31.61|31.45|31.63|31.47|31.61|31.45|90
1653067880000|2022-05-20 17:31:20|31.56|31.4|31.56|31.4|31.56|31.4|31.56|31.4|64
1653067890000|2022-05-20 17:31:30|31.51|31.35|31.56|31.4|31.56|31.4|31.51|31.35|89
1653067900000|2022-05-20 17:31:40|||||||||14
1653067910000|2022-05-20 17:31:50|31.52|31.36|31.56|31.4|31.56|31.4|31.52|31.36|14
1653067920000|2022-05-20 17:32:00|31.53|31.37|31.51|31.35|31.53|31.37|31.51|31.35|11
1653067930000|2022-05-20 17:32:10|||||||||13
1653067940000|2022-05-20 17:32:20|31.56|31.4|31.56|31.4|31.56|31.4|31.56|31.4|30
1653067950000|2022-05-20 17:32:30|31.58|31.42|31.56|31.4|31.61|31.45|31.56|31.4|9
1653067960000|2022-05-20 17:32:40|31.58|31.42|31.61|31.45|31.61|31.45|31.58|31.42|12
1653067970000|2022-05-20 17:32:50|31.58|31.42|31.61|31.45|31.61|31.45|31.56|31.4|18
1653067980000|2022-05-20 17:33:00|31.58|31.42|31.56|31.4|31.58|31.42|31.56|31.4|4
1653067990000|2022-05-20 17:33:10|31.51|31.35|31.47|31.31|31.51|31.35|31.47|31.31|41
1653068000000|2022-05-20 17:33:20|31.46|31.3|31.47|31.31|31.47|31.31|31.46|31.3|20
1653068010000|2022-05-20 17:33:30|31.51|31.35|31.47|31.31|31.51|31.35|31.47|31.31|38
1653068020000|2022-05-20 17:33:40|31.46|31.3|31.42|31.26|31.47|31.31|31.39|31.23|40
1653068030000|2022-05-20 17:33:50|31.41|31.25|31.41|31.25|31.41|31.25|31.37|31.21|20
1653068040000|2022-05-20 17:34:00|31.37|31.21|31.32|31.16|31.37|31.21|31.32|31.16|30
1653068050000|2022-05-20 17:34:10|31.34|31.18|31.37|31.21|31.37|31.21|31.32|31.16|58
1653068060000|2022-05-20 17:34:20|31.36|31.2|31.37|31.21|31.41|31.25|31.36|31.2|12
1653068070000|2022-05-20 17:34:30|31.39|31.23|31.36|31.2|31.39|31.23|31.36|31.2|3
1653068080000|2022-05-20 17:34:40|31.32|31.16|31.32|31.16|31.32|31.16|31.32|31.16|12
1653068090000|2022-05-20 17:34:50|31.31|31.15|31.27|31.11|31.32|31.16|31.27|31.11|19
1653068100000|2022-05-20 17:35:00|31.31|31.15|31.32|31.16|31.32|31.16|31.31|31.15|21
1653068110000|2022-05-20 17:35:10|31.36|31.2|31.32|31.16|31.36|31.2|31.32|31.16|27
1653068120000|2022-05-20 17:35:20|31.34|31.18|31.37|31.21|31.37|31.21|31.32|31.16|24
1653068130000|2022-05-20 17:35:30|31.36|31.2|31.37|31.21|31.39|31.23|31.36|31.2|14
1653068140000|2022-05-20 17:35:40|31.36|31.2|31.37|31.21|31.37|31.21|31.36|31.2|1
1653068150000|2022-05-20 17:35:50|31.39|31.23|31.36|31.2|31.39|31.23|31.36|31.2|10
1653068160000|2022-05-20 17:36:00|31.32|31.16|31.27|31.11|31.32|31.16|31.27|31.11|81
1653068170000|2022-05-20 17:36:10|31.25|31.09|31.25|31.09|31.25|31.09|31.22|31.06|48
1653068180000|2022-05-20 17:36:20|31.24|31.08|31.32|31.16|31.32|31.16|31.22|31.06|11
1653068190000|2022-05-20 17:36:30|||||||||10
1653068200000|2022-05-20 17:36:40|31.31|31.15|31.27|31.11|31.31|31.15|31.27|31.11|30
1653068210000|2022-05-20 17:36:50|31.26|31.1|31.27|31.11|31.27|31.11|31.26|31.1|37
1653068220000|2022-05-20 17:37:00|31.26|31.1|31.26|31.1|31.26|31.1|31.26|31.1|6
1653068230000|2022-05-20 17:37:10|31.22|31.06|31.26|31.1|31.26|31.1|31.22|31.06|34
1653068240000|2022-05-20 17:37:20|31.22|31.06|31.22|31.06|31.26|31.1|31.22|31.06|12
1653068250000|2022-05-20 17:37:30|31.17|31.01|31.17|31.01|31.17|31.01|31.17|31.01|27
1653068260000|2022-05-20 17:37:40|31.13|30.97|31.13|30.97|31.17|31.01|31.12|30.96|42
1653068270000|2022-05-20 17:37:50|31.12|30.96|31.13|30.97|31.22|31.06|31.12|30.96|31
1653068280000|2022-05-20 17:38:00|31.08|30.92|31.08|30.92|31.13|30.97|31.03|30.87|72
1653068290000|2022-05-20 17:38:10|31.05|30.89|31.08|30.92|31.13|30.97|31.03|30.87|87
1653068300000|2022-05-20 17:38:20|31.1|30.94|31.08|30.92|31.1|30.94|31.08|30.92|14
1653068310000|2022-05-20 17:38:30|31.05|30.89|31.13|30.97|31.13|30.97|31.03|30.87|43
1653068320000|2022-05-20 17:38:40|31.1|30.94|31.13|30.97|31.13|30.97|31.08|30.92|12
1653068330000|2022-05-20 17:38:50|||||||||10
1653068340000|2022-05-20 17:39:00|31.15|30.99|31.22|31.06|31.23|31.07|31.15|30.99|12
1653068350000|2022-05-20 17:39:10|31.23|31.07|31.27|31.11|31.27|31.11|31.22|31.06|13
1653068360000|2022-05-20 17:39:20|31.25|31.09|31.27|31.11|31.27|31.11|31.22|31.06|33
1653068370000|2022-05-20 17:39:30|31.25|31.09|31.27|31.11|31.27|31.11|31.25|31.09|8
1653068380000|2022-05-20 17:39:40|||||||||8
1653068390000|2022-05-20 17:39:50|31.31|31.15|31.31|31.15|31.31|31.15|31.27|31.11|23
1653068400000|2022-05-20 17:40:00|31.29|31.13|31.36|31.2|31.36|31.2|31.29|31.13|25
1653068420000|2022-05-20 17:40:20|31.34|31.18|31.32|31.16|31.34|31.18|31.32|31.16|17
1653068430000|2022-05-20 17:40:30|31.29|31.13|31.32|31.16|31.32|31.16|31.29|31.13|8
1653068440000|2022-05-20 17:40:40|31.36|31.2|31.36|31.2|31.36|31.2|31.34|31.18|18
1653068450000|2022-05-20 17:40:50|31.32|31.16|31.36|31.2|31.41|31.25|31.32|31.16|8
1653068460000|2022-05-20 17:41:00|31.39|31.23|31.36|31.2|31.41|31.25|31.36|31.2|4
1653068470000|2022-05-20 17:41:10|31.34|31.18|31.32|31.16|31.36|31.2|31.32|31.16|21
1653068480000|2022-05-20 17:41:20|31.31|31.15|31.27|31.11|31.32|31.16|31.27|31.11|62
1653068490000|2022-05-20 17:41:30|31.29|31.13|31.32|31.16|31.32|31.16|31.27|31.11|5
1653068500000|2022-05-20 17:41:40|31.31|31.15|31.32|31.16|31.32|31.16|31.31|31.15|0
1653068510000|2022-05-20 17:41:50|31.29|31.13|31.27|31.11|31.31|31.15|31.27|31.11|11
1653068520000|2022-05-20 17:42:00|31.29|31.13|31.27|31.11|31.32|31.16|31.27|31.11|10
1653068530000|2022-05-20 17:42:10|31.31|31.15|31.31|31.15|31.32|31.16|31.31|31.15|4
1653068540000|2022-05-20 17:42:20|31.32|31.16|31.32|31.16|31.32|31.16|31.27|31.11|10
1653068550000|2022-05-20 17:42:30|31.31|31.15|31.27|31.11|31.32|31.16|31.27|31.11|9
1653068560000|2022-05-20 17:42:40|||||||||3
1653068570000|2022-05-20 17:42:50|31.24|31.08|31.22|31.06|31.27|31.11|31.22|31.06|6
1653068580000|2022-05-20 17:43:00|31.2|31.04|31.22|31.06|31.22|31.06|31.18|31.02|14
1653068590000|2022-05-20 17:43:10|31.26|31.1|31.27|31.11|31.27|31.11|31.22|31.06|18
1653068600000|2022-05-20 17:43:20|||||||||2
1653068610000|2022-05-20 17:43:30|||||||||5
1653068620000|2022-05-20 17:43:40|31.22|31.06|31.22|31.06|31.22|31.06|31.22|31.06|13
1653068630000|2022-05-20 17:43:50|31.2|31.04|31.17|31.01|31.22|31.06|31.13|30.97|57
1653068640000|2022-05-20 17:44:00|31.13|30.97|31.17|31.01|31.18|31.02|31.13|30.97|14
1653068650000|2022-05-20 17:44:10|31.18|31.02|31.13|30.97|31.18|31.02|31.13|30.97|38
1653068660000|2022-05-20 17:44:20|31.15|30.99|31.17|31.01|31.17|31.01|31.13|30.97|26
1653068670000|2022-05-20 17:44:30|31.15|30.99|31.17|31.01|31.17|31.01|31.13|30.97|37
1653068680000|2022-05-20 17:44:40|31.15|30.99|31.13|30.97|31.15|30.99|31.13|30.97|3
1653068690000|2022-05-20 17:44:50|31.1|30.94|31.13|30.97|31.13|30.97|31.08|30.92|39
1653068700000|2022-05-20 17:45:00|31.12|30.96|31.18|31.02|31.18|31.02|31.12|30.96|10
1653068710000|2022-05-20 17:45:10|31.22|31.06|31.22|31.06|31.22|31.06|31.18|31.02|13
1653068720000|2022-05-20 17:45:20|31.18|31.02|31.22|31.06|31.22|31.06|31.18|31.02|7
1653068730000|2022-05-20 17:45:30|31.2|31.04|31.18|31.02|31.22|31.06|31.17|31.01|18
1653068740000|2022-05-20 17:45:40|31.2|31.04|31.13|30.97|31.2|31.04|31.13|30.97|3
1653068750000|2022-05-20 17:45:50|31.12|30.96|31|30.84|31.13|30.97|30.98|30.82|86
1653068760000|2022-05-20 17:46:00|30.98|30.82|30.98|30.82|31.03|30.87|30.98|30.82|66
1653068770000|2022-05-20 17:46:10|30.93|30.77|30.9|30.74|30.98|30.82|30.9|30.74|50
1653068780000|2022-05-20 17:46:20|30.93|30.77|30.93|30.77|30.98|30.82|30.88|30.72|36
1653068790000|2022-05-20 17:46:30|30.9|30.74|30.93|30.77|30.93|30.77|30.88|30.72|56
1653068800000|2022-05-20 17:46:40|30.9|30.74|30.9|30.74|30.93|30.77|30.88|30.72|12
1653068810000|2022-05-20 17:46:50|30.88|30.72|30.88|30.72|30.9|30.74|30.88|30.72|4
1653068820000|2022-05-20 17:47:00|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|27
1653068830000|2022-05-20 17:47:10|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|31
1653068840000|2022-05-20 17:47:20|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|13
1653068850000|2022-05-20 17:47:30|31.07|30.91|31.03|30.87|31.07|30.91|31.03|30.87|28
1653068860000|2022-05-20 17:47:40|30.98|30.82|30.98|30.82|31.03|30.87|30.98|30.82|83
1653068870000|2022-05-20 17:47:50|31.03|30.87|30.98|30.82|31.03|30.87|30.98|30.82|14
1653068880000|2022-05-20 17:48:00|31|30.84|31|30.84|31.03|30.87|31|30.84|7
1653068890000|2022-05-20 17:48:10|30.98|30.82|31.07|30.91|31.07|30.91|30.98|30.82|11
1653068900000|2022-05-20 17:48:20|31.08|30.92|31.08|30.92|31.08|30.92|31.08|30.92|2
1653068910000|2022-05-20 17:48:30|31.05|30.89|31.07|30.91|31.08|30.92|31.05|30.89|11
1653068920000|2022-05-20 17:48:40|31.05|30.89|31.08|30.92|31.08|30.92|31.05|30.89|0
1653068930000|2022-05-20 17:48:50|31.12|30.96|31.13|30.97|31.13|30.97|31.08|30.92|21
1653068940000|2022-05-20 17:49:00|31.17|31.01|31.18|31.02|31.18|31.02|31.13|30.97|36
1653068950000|2022-05-20 17:49:10|31.17|31.01|31.17|31.01|31.2|31.04|31.17|31.01|5
1653068960000|2022-05-20 17:49:20|31.13|30.97|31.13|30.97|31.15|30.99|31.13|30.97|5
1653068970000|2022-05-20 17:49:30|31.12|30.96|31.13|30.97|31.17|31.01|31.12|30.96|34
1653068980000|2022-05-20 17:49:40|||||||||3
1653068990000|2022-05-20 17:49:50|31.12|30.96|31.13|30.97|31.13|30.97|31.12|30.96|0
1653069000000|2022-05-20 17:50:00|31.17|31.01|31.17|31.01|31.17|31.01|31.13|30.97|6
1653069010000|2022-05-20 17:50:10|31.18|31.02|31.22|31.06|31.22|31.06|31.17|31.01|78
1653069020000|2022-05-20 17:50:20|31.27|31.11|31.27|31.11|31.27|31.11|31.22|31.06|35
1653069030000|2022-05-20 17:50:30|||||||||3
1653069040000|2022-05-20 17:50:40|31.29|31.13|31.24|31.08|31.29|31.13|31.22|31.06|23
1653069050000|2022-05-20 17:50:50|31.22|31.06|31.22|31.06|31.24|31.08|31.22|31.06|2
1653069060000|2022-05-20 17:51:00|31.24|31.08|31.27|31.11|31.27|31.11|31.22|31.06|37
1653069070000|2022-05-20 17:51:10|31.25|31.09|31.27|31.11|31.27|31.11|31.22|31.06|3
1653069080000|2022-05-20 17:51:20|31.31|31.15|31.31|31.15|31.31|31.15|31.27|31.11|24
1653069090000|2022-05-20 17:51:30|31.29|31.13|31.27|31.11|31.31|31.15|31.27|31.11|12
1653069100000|2022-05-20 17:51:40|31.29|31.13|31.32|31.16|31.32|31.16|31.27|31.11|9
1653069110000|2022-05-20 17:51:50|31.29|31.13|31.27|31.11|31.29|31.13|31.27|31.11|36
1653069120000|2022-05-20 17:52:00|31.31|31.15|31.27|31.11|31.31|31.15|31.27|31.11|26
1653069130000|2022-05-20 17:52:10|||||||||1
1653069140000|2022-05-20 17:52:20|31.29|31.13|31.31|31.15|31.32|31.16|31.29|31.13|12
1653069150000|2022-05-20 17:52:30|31.32|31.16|31.27|31.11|31.32|31.16|31.27|31.11|7
1653069160000|2022-05-20 17:52:40|||||||||1
1653069170000|2022-05-20 17:52:50|31.29|31.13|31.27|31.11|31.29|31.13|31.27|31.11|21
1653069180000|2022-05-20 17:53:00|31.23|31.07|31.2|31.04|31.27|31.11|31.18|31.02|23
1653069190000|2022-05-20 17:53:10|31.18|31.02|31.13|30.97|31.22|31.06|31.13|30.97|63
1653069200000|2022-05-20 17:53:20|31.15|30.99|31.08|30.92|31.15|30.99|31.08|30.92|8
1653069210000|2022-05-20 17:53:30|31.1|30.94|31.13|30.97|31.13|30.97|31.1|30.94|73
1653069220000|2022-05-20 17:53:40|31.1|30.94|31.08|30.92|31.13|30.97|31.08|30.92|9
1653069230000|2022-05-20 17:53:50|31.03|30.87|31.08|30.92|31.08|30.92|31.03|30.87|32
1653069240000|2022-05-20 17:54:00|31.05|30.89|30.98|30.82|31.08|30.92|30.98|30.82|25
1653069250000|2022-05-20 17:54:10|30.94|30.78|31.03|30.87|31.03|30.87|30.94|30.78|31
1653069260000|2022-05-20 17:54:20|31.01|30.85|31.08|30.92|31.08|30.92|30.98|30.82|37
1653069270000|2022-05-20 17:54:30|31.05|30.89|31.05|30.89|31.08|30.92|31.03|30.87|6
1653069280000|2022-05-20 17:54:40|31.08|30.92|31.08|30.92|31.08|30.92|31.03|30.87|19
1653069290000|2022-05-20 17:54:50|31.05|30.89|31.03|30.87|31.08|30.92|31.03|30.87|3
1653069300000|2022-05-20 17:55:00|31|30.84|30.98|30.82|31.03|30.87|30.98|30.82|7
1653069310000|2022-05-20 17:55:10|31|30.84|30.98|30.82|31|30.84|30.98|30.82|12
1653069330000|2022-05-20 17:55:30|31|30.84|31.03|30.87|31.03|30.87|31|30.84|18
1653069340000|2022-05-20 17:55:40|31|30.84|31.03|30.87|31.08|30.92|31|30.84|12
1653069350000|2022-05-20 17:55:50|31|30.84|31|30.84|31|30.84|31|30.84|13
1653069360000|2022-05-20 17:56:00|30.98|30.82|31.03|30.87|31.03|30.87|30.98|30.82|20
1653069370000|2022-05-20 17:56:10|31|30.84|31.03|30.87|31.03|30.87|30.98|30.82|9
1653069380000|2022-05-20 17:56:20|31|30.84|31.03|30.87|31.03|30.87|30.98|30.82|14
1653069390000|2022-05-20 17:56:30|||||||||1
1653069400000|2022-05-20 17:56:40|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|15
1653069410000|2022-05-20 17:56:50|31.03|30.87|30.98|30.82|31.03|30.87|30.98|30.82|13
1653069420000|2022-05-20 17:57:00|31|30.84|31.03|30.87|31.03|30.87|30.98|30.82|15
1653069430000|2022-05-20 17:57:10|31.05|30.89|31.13|30.97|31.13|30.97|31.03|30.87|1
1653069440000|2022-05-20 17:57:20|||||||||6
1653069450000|2022-05-20 17:57:30|31.1|30.94|31.08|30.92|31.1|30.94|31.08|30.92|9
1653069460000|2022-05-20 17:57:40|31.05|30.89|31.03|30.87|31.08|30.92|31.03|30.87|29
1653069480000|2022-05-20 17:58:00|31.05|30.89|31.05|30.89|31.05|30.89|31.05|30.89|10
1653069490000|2022-05-20 17:58:10|31.03|30.87|31.05|30.89|31.08|30.92|31.03|30.87|8
1653069500000|2022-05-20 17:58:20|31.03|30.87|31.05|30.89|31.08|30.92|31.03|30.87|9
1653069510000|2022-05-20 17:58:30|31.08|30.92|31.08|30.92|31.08|30.92|31.05|30.89|8
1653069520000|2022-05-20 17:58:40|31.05|30.89|31.08|30.92|31.08|30.92|31.03|30.87|15
1653069530000|2022-05-20 17:58:50|31.05|30.89|31.03|30.87|31.08|30.92|31.03|30.87|5
1653069540000|2022-05-20 17:59:00|31.05|30.89|31.08|30.92|31.08|30.92|31.03|30.87|2
1653069550000|2022-05-20 17:59:10|31.13|30.97|31.08|30.92|31.13|30.97|31.08|30.92|4
1653069560000|2022-05-20 17:59:20|31.1|30.94|31.08|30.92|31.1|30.94|31.08|30.92|4
1653069570000|2022-05-20 17:59:30|31.13|30.97|31.13|30.97|31.13|30.97|31.13|30.97|7
1653069580000|2022-05-20 17:59:40|31.1|30.94|31.08|30.92|31.13|30.97|31.08|30.92|29
1653069590000|2022-05-20 17:59:50|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|15
1653069600000|2022-05-20 18:00:00|31.05|30.89|31.05|30.89|31.08|30.92|31.03|30.87|17
1653069610000|2022-05-20 18:00:10|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|1
1653069620000|2022-05-20 18:00:20|||||||||5
1653069630000|2022-05-20 18:00:30|31.01|30.85|31.03|30.87|31.03|30.87|30.98|30.82|12
1653069640000|2022-05-20 18:00:40|30.99|30.83|30.99|30.83|31.03|30.87|30.98|30.82|5
1653069650000|2022-05-20 18:00:50|30.98|30.82|30.98|30.82|30.99|30.83|30.98|30.82|3
1653069660000|2022-05-20 18:01:00|30.99|30.83|31.03|30.87|31.03|30.87|30.98|30.82|15
1653069670000|2022-05-20 18:01:10|31.08|30.92|31.08|30.92|31.08|30.92|31.08|30.92|12
1653069680000|2022-05-20 18:01:20|31.03|30.87|30.99|30.83|31.03|30.87|30.99|30.83|10
1653069690000|2022-05-20 18:01:30|31.03|30.87|31.03|30.87|31.03|30.87|30.99|30.83|14
1653069700000|2022-05-20 18:01:40|31.04|30.88|31.08|30.92|31.08|30.92|31.04|30.88|27
1653069710000|2022-05-20 18:01:50|31.06|30.9|31.13|30.97|31.13|30.97|31.06|30.9|5
1653069720000|2022-05-20 18:02:00|31.1|30.94|31.1|30.94|31.13|30.97|31.08|30.92|24
1653069730000|2022-05-20 18:02:10|31.13|30.97|31.13|30.97|31.13|30.97|31.08|30.92|13
1653069740000|2022-05-20 18:02:20|31.18|31.02|31.18|31.02|31.18|31.02|31.13|30.97|5
1653069750000|2022-05-20 18:02:30|||||||||3
1653069760000|2022-05-20 18:02:40|31.2|31.04|31.18|31.02|31.22|31.06|31.18|31.02|16
1653069780000|2022-05-20 18:03:00|31.13|30.97|31.08|30.92|31.13|30.97|31.08|30.92|48
1653069790000|2022-05-20 18:03:10|31.03|30.87|30.98|30.82|31.03|30.87|30.98|30.82|38
1653069800000|2022-05-20 18:03:20|30.96|30.8|30.99|30.83|30.99|30.83|30.94|30.78|31
1653069810000|2022-05-20 18:03:30|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|6
1653069820000|2022-05-20 18:03:40|||||||||5
1653069830000|2022-05-20 18:03:50|||||||||4
1653069840000|2022-05-20 18:04:00|31.08|30.92|31.1|30.94|31.13|30.97|31.08|30.92|59
1653069850000|2022-05-20 18:04:10|31.13|30.97|31.08|30.92|31.13|30.97|31.08|30.92|8
1653069860000|2022-05-20 18:04:20|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|22
1653069870000|2022-05-20 18:04:30|30.99|30.83|30.98|30.82|31.01|30.85|30.98|30.82|13
1653069880000|2022-05-20 18:04:40|31.01|30.85|31.03|30.87|31.03|30.87|30.98|30.82|40
1653069890000|2022-05-20 18:04:50|31.08|30.92|31.03|30.87|31.08|30.92|31.03|30.87|6
1653069900000|2022-05-20 18:05:00|31.05|30.89|31.08|30.92|31.08|30.92|31.05|30.89|14
1653069910000|2022-05-20 18:05:10|31.03|30.87|31.08|30.92|31.08|30.92|31.03|30.87|30
1653069920000|2022-05-20 18:05:20|31.05|30.89|31.03|30.87|31.05|30.89|31.03|30.87|4
1653069930000|2022-05-20 18:05:30|31.05|30.89|31.08|30.92|31.13|30.97|31.05|30.89|11
1653069940000|2022-05-20 18:05:40|31.1|30.94|31.08|30.92|31.1|30.94|31.08|30.92|19
1653069950000|2022-05-20 18:05:50|||||||||1
1653069960000|2022-05-20 18:06:00|31.1|30.94|31.13|30.97|31.13|30.97|31.08|30.92|20
1653069970000|2022-05-20 18:06:10|31.15|30.99|31.18|31.02|31.18|31.02|31.13|30.97|6
1653069980000|2022-05-20 18:06:20|31.13|30.97|31.13|30.97|31.18|31.02|31.13|30.97|29
1653069990000|2022-05-20 18:06:30|31.18|31.02|31.18|31.02|31.18|31.02|31.18|31.02|28
1653070000000|2022-05-20 18:06:40|31.22|31.06|31.23|31.07|31.23|31.07|31.2|31.04|25
1653070010000|2022-05-20 18:06:50|31.22|31.06|31.22|31.06|31.22|31.06|31.18|31.02|43
1653070020000|2022-05-20 18:07:00|31.23|31.07|31.23|31.07|31.23|31.07|31.18|31.02|17
1653070030000|2022-05-20 18:07:10|31.22|31.06|31.23|31.07|31.23|31.07|31.22|31.06|7
1653070040000|2022-05-20 18:07:20|31.25|31.09|31.25|31.09|31.27|31.11|31.23|31.07|15
1653070050000|2022-05-20 18:07:30|31.23|31.07|31.23|31.07|31.28|31.12|31.23|31.07|22
1653070060000|2022-05-20 18:07:40|||||||||2
1653070070000|2022-05-20 18:07:50|31.27|31.11|31.28|31.12|31.28|31.12|31.23|31.07|20
1653070080000|2022-05-20 18:08:00|31.27|31.11|31.23|31.07|31.27|31.11|31.23|31.07|10
1653070090000|2022-05-20 18:08:10|31.25|31.09|31.23|31.07|31.27|31.11|31.23|31.07|17
1653070100000|2022-05-20 18:08:20|31.18|31.02|31.23|31.07|31.23|31.07|31.18|31.02|25
1653070110000|2022-05-20 18:08:30|||||||||5
1653070120000|2022-05-20 18:08:40|31.18|31.02|31.23|31.07|31.23|31.07|31.18|31.02|17
1653070130000|2022-05-20 18:08:50|31.18|31.02|31.18|31.02|31.23|31.07|31.18|31.02|37
1653070140000|2022-05-20 18:09:00|31.2|31.04|31.18|31.02|31.23|31.07|31.18|31.02|14
1653070150000|2022-05-20 18:09:10|31.2|31.04|31.23|31.07|31.23|31.07|31.18|31.02|38
1653070160000|2022-05-20 18:09:20|31.18|31.02|31.23|31.07|31.23|31.07|31.18|31.02|15
1653070170000|2022-05-20 18:09:30|31.2|31.04|31.18|31.02|31.2|31.04|31.18|31.02|3
1653070180000|2022-05-20 18:09:40|||||||||3
1653070190000|2022-05-20 18:09:50|31.13|30.97|31.13|30.97|31.13|30.97|31.13|30.97|20
1653070200000|2022-05-20 18:10:00|31.1|30.94|31.08|30.92|31.13|30.97|31.03|30.87|44
1653070210000|2022-05-20 18:10:10|31.06|30.9|31.13|30.97|31.13|30.97|31.06|30.9|6
1653070220000|2022-05-20 18:10:20|31.1|30.94|31.08|30.92|31.13|30.97|31.08|30.92|5
1653070230000|2022-05-20 18:10:30|31.05|30.89|31.08|30.92|31.08|30.92|31.03|30.87|28
1653070240000|2022-05-20 18:10:40|31.03|30.87|31.03|30.87|31.05|30.89|31.03|30.87|6
1653070250000|2022-05-20 18:10:50|31.05|30.89|31.08|30.92|31.08|30.92|31.03|30.87|10
1653070260000|2022-05-20 18:11:00|31.13|30.97|31.18|31.02|31.18|31.02|31.13|30.97|16
1653070270000|2022-05-20 18:11:10|31.2|31.04|31.23|31.07|31.23|31.07|31.18|31.02|99
1653070280000|2022-05-20 18:11:20|31.25|31.09|31.23|31.07|31.27|31.11|31.23|31.07|7
1653070290000|2022-05-20 18:11:30|31.25|31.09|31.25|31.09|31.27|31.11|31.23|31.07|12
1653070300000|2022-05-20 18:11:40|31.27|31.11|31.23|31.07|31.27|31.11|31.23|31.07|31
1653070310000|2022-05-20 18:11:50|31.22|31.06|31.2|31.04|31.23|31.07|31.18|31.02|25
1653070320000|2022-05-20 18:12:00|31.18|31.02|31.08|30.92|31.22|31.06|31.08|30.92|20
1653070330000|2022-05-20 18:12:10|31.1|30.94|31.08|30.92|31.13|30.97|31.08|30.92|16
1653070340000|2022-05-20 18:12:20|31.1|30.94|31.08|30.92|31.1|30.94|31.08|30.92|10
1653070350000|2022-05-20 18:12:30|31.05|30.89|31.08|30.92|31.08|30.92|31.03|30.87|14
1653070360000|2022-05-20 18:12:40|31.05|30.89|31.08|30.92|31.08|30.92|31.03|30.87|11
1653070370000|2022-05-20 18:12:50|31.1|30.94|31.13|30.97|31.13|30.97|31.08|30.92|9
1653070380000|2022-05-20 18:13:00|31.1|30.94|31.13|30.97|31.13|30.97|31.08|30.92|6
1653070390000|2022-05-20 18:13:10|31.1|30.94|31.08|30.92|31.13|30.97|31.08|30.92|10
1653070400000|2022-05-20 18:13:20|31.1|30.94|31.13|30.97|31.13|30.97|31.08|30.92|10
1653070410000|2022-05-20 18:13:30|31.1|30.94|31.13|30.97|31.13|30.97|31.08|30.92|3
1653070420000|2022-05-20 18:13:40|31.1|30.94|31.13|30.97|31.13|30.97|31.08|30.92|11
1653070430000|2022-05-20 18:13:50|31.1|30.94|31.13|30.97|31.13|30.97|31.08|30.92|4
1653070440000|2022-05-20 18:14:00|31.08|30.92|31.13|30.97|31.13|30.97|31.08|30.92|9
1653070450000|2022-05-20 18:14:10|31.1|30.94|31.13|30.97|31.13|30.97|31.1|30.94|4
1653070460000|2022-05-20 18:14:20|31.1|30.94|31.08|30.92|31.13|30.97|31.08|30.92|6
1653070470000|2022-05-20 18:14:30|31.1|30.94|31.08|30.92|31.13|30.97|31.08|30.92|7
1653070480000|2022-05-20 18:14:40|31.13|30.97|31.08|30.92|31.13|30.97|31.08|30.92|16
1653070490000|2022-05-20 18:14:50|31.1|30.94|31.13|30.97|31.13|30.97|31.08|30.92|12
1653070500000|2022-05-20 18:15:00|31.15|30.99|31.18|31.02|31.18|31.02|31.13|30.97|12
1653070510000|2022-05-20 18:15:10|31.13|30.97|31.18|31.02|31.18|31.02|31.13|30.97|4
1653070520000|2022-05-20 18:15:20|31.15|30.99|31.18|31.02|31.18|31.02|31.13|30.97|9
1653070530000|2022-05-20 18:15:30|31.15|30.99|31.13|30.97|31.18|31.02|31.13|30.97|6
1653070540000|2022-05-20 18:15:40|31.15|30.99|31.08|30.92|31.18|31.02|31.08|30.92|28
1653070550000|2022-05-20 18:15:50|31.1|30.94|31.15|30.99|31.15|30.99|31.08|30.92|19
1653070560000|2022-05-20 18:16:00|31.18|31.02|31.18|31.02|31.18|31.02|31.18|31.02|0
1653070570000|2022-05-20 18:16:10|31.23|31.07|31.23|31.07|31.23|31.07|31.23|31.07|11
1653070580000|2022-05-20 18:16:20|31.27|31.11|31.27|31.11|31.27|31.11|31.23|31.07|8
1653070590000|2022-05-20 18:16:30|31.28|31.12|31.27|31.11|31.28|31.12|31.27|31.11|0
1653070600000|2022-05-20 18:16:40|31.25|31.09|31.23|31.07|31.25|31.09|31.23|31.07|11
1653070610000|2022-05-20 18:16:50|31.25|31.09|31.27|31.11|31.27|31.11|31.23|31.07|4
1653070620000|2022-05-20 18:17:00|31.28|31.12|31.32|31.16|31.32|31.16|31.28|31.12|16
1653070630000|2022-05-20 18:17:10|||||||||6
1653070640000|2022-05-20 18:17:20|31.34|31.18|31.27|31.11|31.37|31.21|31.27|31.11|80
1653070650000|2022-05-20 18:17:30|31.28|31.12|31.32|31.16|31.32|31.16|31.27|31.11|19
1653070660000|2022-05-20 18:17:40|31.36|31.2|31.41|31.25|31.41|31.25|31.36|31.2|45
1653070670000|2022-05-20 18:17:50|31.39|31.23|31.37|31.21|31.41|31.25|31.37|31.21|17
1653070680000|2022-05-20 18:18:00|31.39|31.23|31.41|31.25|31.41|31.25|31.39|31.23|14
1653070690000|2022-05-20 18:18:10|31.39|31.23|31.37|31.21|31.39|31.23|31.37|31.21|7
1653070700000|2022-05-20 18:18:20|31.39|31.23|31.37|31.21|31.39|31.23|31.36|31.2|29
1653070710000|2022-05-20 18:18:30|31.36|31.2|31.32|31.16|31.36|31.2|31.32|31.16|121
1653070720000|2022-05-20 18:18:40|31.27|31.11|31.32|31.16|31.32|31.16|31.27|31.11|29
1653070730000|2022-05-20 18:18:50|31.27|31.11|31.32|31.16|31.36|31.2|31.27|31.11|22
1653070740000|2022-05-20 18:19:00|31.36|31.2|31.32|31.16|31.36|31.2|31.32|31.16|23
1653070750000|2022-05-20 18:19:10|||||||||16
1653070760000|2022-05-20 18:19:20|||||||||3
1653070780000|2022-05-20 18:19:40|31.3|31.14|31.32|31.16|31.32|31.16|31.27|31.11|25
1653070790000|2022-05-20 18:19:50|31.3|31.14|31.27|31.11|31.3|31.14|31.23|31.07|42
1653070800000|2022-05-20 18:20:00|31.23|31.07|31.28|31.12|31.28|31.12|31.23|31.07|10
1653070810000|2022-05-20 18:20:10|31.27|31.11|31.23|31.07|31.28|31.12|31.23|31.07|13
1653070820000|2022-05-20 18:20:20|31.27|31.11|31.27|31.11|31.28|31.12|31.27|31.11|23
1653070830000|2022-05-20 18:20:30|31.28|31.12|31.3|31.14|31.32|31.16|31.27|31.11|10
1653070840000|2022-05-20 18:20:40|31.32|31.16|31.32|31.16|31.32|31.16|31.28|31.12|100
1653070850000|2022-05-20 18:20:50|||||||||5
1653070860000|2022-05-20 18:21:00|31.37|31.21|31.37|31.21|31.37|31.21|31.37|31.21|23
1653070870000|2022-05-20 18:21:10|31.34|31.18|31.37|31.21|31.37|31.21|31.34|31.18|19
1653070880000|2022-05-20 18:21:20|31.39|31.23|31.42|31.26|31.42|31.26|31.37|31.21|21
1653070890000|2022-05-20 18:21:30|31.41|31.25|31.37|31.21|31.42|31.26|31.37|31.21|17
1653070900000|2022-05-20 18:21:40|31.39|31.23|31.42|31.26|31.42|31.26|31.37|31.21|14
1653070920000|2022-05-20 18:22:00|31.41|31.25|31.37|31.21|31.41|31.25|31.37|31.21|17
1653070930000|2022-05-20 18:22:10|31.32|31.16|31.33|31.17|31.37|31.21|31.32|31.16|41
1653070940000|2022-05-20 18:22:20|31.35|31.19|31.37|31.21|31.37|31.21|31.32|31.16|15
1653070950000|2022-05-20 18:22:30|31.35|31.19|31.32|31.16|31.35|31.19|31.32|31.16|11
1653070960000|2022-05-20 18:22:40|31.33|31.17|31.32|31.16|31.33|31.17|31.32|31.16|4
1653070970000|2022-05-20 18:22:50|31.33|31.17|31.37|31.21|31.37|31.21|31.33|31.17|19
1653070980000|2022-05-20 18:23:00|31.32|31.16|31.32|31.16|31.32|31.16|31.32|31.16|112
1653070990000|2022-05-20 18:23:10|31.33|31.17|31.32|31.16|31.33|31.17|31.32|31.16|15
1653071000000|2022-05-20 18:23:20|31.33|31.17|31.33|31.17|31.33|31.17|31.33|31.17|2
1653071010000|2022-05-20 18:23:30|31.32|31.16|31.32|31.16|31.33|31.17|31.32|31.16|0
1653071020000|2022-05-20 18:23:40|31.3|31.14|31.23|31.07|31.3|31.14|31.23|31.07|34
1653071030000|2022-05-20 18:23:50|31.25|31.09|31.28|31.12|31.28|31.12|31.23|31.07|5
1653071040000|2022-05-20 18:24:00|31.27|31.11|31.27|31.11|31.32|31.16|31.23|31.07|64
1653071050000|2022-05-20 18:24:10|31.25|31.09|31.18|31.02|31.25|31.09|31.18|31.02|31
1653071060000|2022-05-20 18:24:20|31.15|30.99|31.13|30.97|31.15|30.99|31.08|30.92|72
1653071070000|2022-05-20 18:24:30|||||||||2
1653071080000|2022-05-20 18:24:40|31.1|30.94|31.08|30.92|31.1|30.94|31.08|30.92|12
1653071090000|2022-05-20 18:24:50|31.1|30.94|31.13|30.97|31.13|30.97|31.08|30.92|15
1653071100000|2022-05-20 18:25:00|31.15|30.99|31.13|30.97|31.15|30.99|31.13|30.97|42
1653071110000|2022-05-20 18:25:10|31.15|30.99|31.18|31.02|31.18|31.02|31.13|30.97|47
1653071120000|2022-05-20 18:25:20|31.13|30.97|31.23|31.07|31.23|31.07|31.13|30.97|64
1653071130000|2022-05-20 18:25:30|||||||||1
1653071140000|2022-05-20 18:25:40|31.27|31.11|31.28|31.12|31.28|31.12|31.27|31.11|6
1653071150000|2022-05-20 18:25:50|31.27|31.11|31.32|31.16|31.35|31.19|31.27|31.11|30
1653071160000|2022-05-20 18:26:00|31.35|31.19|31.32|31.16|31.37|31.21|31.32|31.16|19
1653071170000|2022-05-20 18:26:10|31.33|31.17|31.35|31.19|31.37|31.21|31.33|31.17|16
1653071180000|2022-05-20 18:26:20|31.37|31.21|31.37|31.21|31.37|31.21|31.37|31.21|6
1653071190000|2022-05-20 18:26:30|||||||||2
1653071200000|2022-05-20 18:26:40|31.32|31.16|31.32|31.16|31.32|31.16|31.32|31.16|10
1653071210000|2022-05-20 18:26:50|31.33|31.17|31.37|31.21|31.37|31.21|31.32|31.16|26
1653071220000|2022-05-20 18:27:00|31.34|31.18|31.32|31.16|31.37|31.21|31.32|31.16|23
1653071230000|2022-05-20 18:27:10|31.37|31.21|31.35|31.19|31.37|31.21|31.32|31.16|14
1653071240000|2022-05-20 18:27:20|31.34|31.18|31.37|31.21|31.37|31.21|31.34|31.18|3
1653071250000|2022-05-20 18:27:30|31.32|31.16|31.32|31.16|31.34|31.18|31.32|31.16|20
1653071260000|2022-05-20 18:27:40|31.28|31.12|31.32|31.16|31.32|31.16|31.27|31.11|32
1653071270000|2022-05-20 18:27:50|||||||||1
1653071280000|2022-05-20 18:28:00|31.34|31.18|31.37|31.21|31.37|31.21|31.34|31.18|47
1653071290000|2022-05-20 18:28:10|31.41|31.25|31.37|31.21|31.42|31.26|31.37|31.21|22
1653071300000|2022-05-20 18:28:20|31.41|31.25|31.42|31.26|31.42|31.26|31.37|31.21|60
1653071310000|2022-05-20 18:28:30|31.41|31.25|31.42|31.26|31.42|31.26|31.37|31.21|52
1653071320000|2022-05-20 18:28:40|31.41|31.25|31.37|31.21|31.42|31.26|31.37|31.21|2
1653071330000|2022-05-20 18:28:50|31.39|31.23|31.39|31.23|31.39|31.23|31.37|31.21|12
1653071340000|2022-05-20 18:29:00|31.41|31.25|31.37|31.21|31.42|31.26|31.37|31.21|22
1653071350000|2022-05-20 18:29:10|31.41|31.25|31.42|31.26|31.42|31.26|31.39|31.23|9
1653071360000|2022-05-20 18:29:20|||||||||13
1653071370000|2022-05-20 18:29:30|||||||||2
1653071380000|2022-05-20 18:29:40|31.41|31.25|31.42|31.26|31.42|31.26|31.37|31.21|76
1653071390000|2022-05-20 18:29:50|31.37|31.21|31.42|31.26|31.42|31.26|31.37|31.21|41
1653071400000|2022-05-20 18:30:00|31.41|31.25|31.37|31.21|31.42|31.26|31.37|31.21|30
1653071410000|2022-05-20 18:30:10|||||||||18
1653071420000|2022-05-20 18:30:20|31.35|31.19|31.35|31.19|31.35|31.19|31.35|31.19|11
1653071430000|2022-05-20 18:30:30|31.37|31.21|31.33|31.17|31.37|31.21|31.32|31.16|10
1653071440000|2022-05-20 18:30:40|31.37|31.21|31.37|31.21|31.37|31.21|31.35|31.19|15
1653071450000|2022-05-20 18:30:50|31.33|31.17|31.37|31.21|31.37|31.21|31.33|31.17|6
1653071460000|2022-05-20 18:31:00|31.42|31.26|31.47|31.31|31.47|31.31|31.42|31.26|18
1653071470000|2022-05-20 18:31:10|31.46|31.3|31.47|31.31|31.49|31.33|31.46|31.3|35
1653071480000|2022-05-20 18:31:20|31.46|31.3|31.47|31.31|31.51|31.35|31.46|31.3|21
1653071490000|2022-05-20 18:31:30|31.46|31.3|31.46|31.3|31.47|31.31|31.46|31.3|1
1653071500000|2022-05-20 18:31:40|31.47|31.31|31.47|31.31|31.51|31.35|31.46|31.3|28
1653071510000|2022-05-20 18:31:50|31.49|31.33|31.51|31.35|31.51|31.35|31.47|31.31|11
1653071520000|2022-05-20 18:32:00|||||||||43
1653071530000|2022-05-20 18:32:10|31.47|31.31|31.51|31.35|31.51|31.35|31.47|31.31|10
1653071540000|2022-05-20 18:32:20|31.56|31.4|31.56|31.4|31.56|31.4|31.51|31.35|62
1653071550000|2022-05-20 18:32:30|31.53|31.37|31.56|31.4|31.56|31.4|31.51|31.35|3
1653071560000|2022-05-20 18:32:40|||||||||4
1653071570000|2022-05-20 18:32:50|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|77
1653071580000|2022-05-20 18:33:00|31.66|31.5|31.61|31.45|31.66|31.5|31.56|31.4|30
1653071590000|2022-05-20 18:33:10|||||||||9
1653071600000|2022-05-20 18:33:20|31.66|31.5|31.61|31.45|31.66|31.5|31.61|31.45|30
1653071610000|2022-05-20 18:33:30|||||||||4
1653071620000|2022-05-20 18:33:40|||||||||2
1653071630000|2022-05-20 18:33:50|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|28
1653071640000|2022-05-20 18:34:00|||||||||3
1653071650000|2022-05-20 18:34:10|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|19
1653071660000|2022-05-20 18:34:20|31.68|31.52|31.68|31.52|31.71|31.55|31.68|31.52|15
1653071670000|2022-05-20 18:34:30|31.66|31.5|31.66|31.5|31.68|31.52|31.66|31.5|16
1653071690000|2022-05-20 18:34:50|||||||||2
1653071700000|2022-05-20 18:35:00|31.61|31.45|31.61|31.45|31.66|31.5|31.61|31.45|37
1653071710000|2022-05-20 18:35:10|||||||||3
1653071720000|2022-05-20 18:35:20|31.58|31.42|31.56|31.4|31.61|31.45|31.56|31.4|17
1653071730000|2022-05-20 18:35:30|31.54|31.38|31.52|31.36|31.56|31.4|31.51|31.35|35
1653071740000|2022-05-20 18:35:40|31.56|31.4|31.56|31.4|31.56|31.4|31.52|31.36|16
1653071750000|2022-05-20 18:35:50|31.54|31.38|31.52|31.36|31.54|31.38|31.51|31.35|6
1653071760000|2022-05-20 18:36:00|31.51|31.35|31.42|31.26|31.51|31.35|31.42|31.26|39
1653071770000|2022-05-20 18:36:10|31.41|31.25|31.42|31.26|31.42|31.26|31.41|31.25|7
1653071780000|2022-05-20 18:36:20|31.44|31.28|31.42|31.26|31.46|31.3|31.42|31.26|23
1653071790000|2022-05-20 18:36:30|31.44|31.28|31.47|31.31|31.47|31.31|31.44|31.28|20
1653071800000|2022-05-20 18:36:40|31.46|31.3|31.42|31.26|31.47|31.31|31.42|31.26|10
1653071810000|2022-05-20 18:36:50|31.44|31.28|31.42|31.26|31.47|31.31|31.42|31.26|5
1653071820000|2022-05-20 18:37:00|31.44|31.28|31.47|31.31|31.47|31.31|31.44|31.28|5
1653071830000|2022-05-20 18:37:10|31.51|31.35|31.46|31.3|31.51|31.35|31.44|31.28|49
1653071840000|2022-05-20 18:37:20|31.47|31.31|31.51|31.35|31.51|31.35|31.47|31.31|9
1653071850000|2022-05-20 18:37:30|31.52|31.36|31.52|31.36|31.52|31.36|31.51|31.35|5
1653071860000|2022-05-20 18:37:40|31.51|31.35|31.47|31.31|31.51|31.35|31.47|31.31|21
1653071870000|2022-05-20 18:37:50|31.49|31.33|31.51|31.35|31.51|31.35|31.49|31.33|5
1653071880000|2022-05-20 18:38:00|31.47|31.31|31.47|31.31|31.51|31.35|31.47|31.31|6
1653071890000|2022-05-20 18:38:10|31.46|31.3|31.42|31.26|31.47|31.31|31.42|31.26|2
1653071900000|2022-05-20 18:38:20|31.39|31.23|31.37|31.21|31.42|31.26|31.37|31.21|9
1653071910000|2022-05-20 18:38:30|31.42|31.26|31.42|31.26|31.42|31.26|31.42|31.26|4
1653071920000|2022-05-20 18:38:40|31.46|31.3|31.44|31.28|31.46|31.3|31.44|31.28|18
1653071930000|2022-05-20 18:38:50|31.46|31.3|31.47|31.31|31.47|31.31|31.46|31.3|3
1653071940000|2022-05-20 18:39:00|31.46|31.3|31.46|31.3|31.47|31.31|31.46|31.3|1
1653071950000|2022-05-20 18:39:10|31.47|31.31|31.42|31.26|31.47|31.31|31.42|31.26|8
1653071960000|2022-05-20 18:39:20|||||||||5
1653071970000|2022-05-20 18:39:30|31.41|31.25|31.33|31.17|31.42|31.26|31.33|31.17|17
1653071980000|2022-05-20 18:39:40|31.37|31.21|31.42|31.26|31.42|31.26|31.37|31.21|23
1653071990000|2022-05-20 18:39:50|31.39|31.23|31.42|31.26|31.42|31.26|31.37|31.21|15
1653072000000|2022-05-20 18:40:00|31.44|31.28|31.42|31.26|31.46|31.3|31.42|31.26|30
1653072010000|2022-05-20 18:40:10|31.44|31.28|31.37|31.21|31.44|31.28|31.37|31.21|20
1653072020000|2022-05-20 18:40:20|31.33|31.17|31.28|31.12|31.33|31.17|31.27|31.11|16
1653072030000|2022-05-20 18:40:30|31.27|31.11|31.32|31.16|31.32|31.16|31.27|31.11|41
1653072040000|2022-05-20 18:40:40|31.3|31.14|31.28|31.12|31.3|31.14|31.28|31.12|4
1653072050000|2022-05-20 18:40:50|31.32|31.16|31.28|31.12|31.32|31.16|31.27|31.11|9
1653072060000|2022-05-20 18:41:00|31.27|31.11|31.23|31.07|31.28|31.12|31.23|31.07|18
1653072070000|2022-05-20 18:41:10|31.18|31.02|31.23|31.07|31.23|31.07|31.18|31.02|63
1653072080000|2022-05-20 18:41:20|31.18|31.02|31.18|31.02|31.18|31.02|31.18|31.02|23
1653072090000|2022-05-20 18:41:30|31.23|31.07|31.18|31.02|31.23|31.07|31.18|31.02|11
1653072100000|2022-05-20 18:41:40|||||||||4
1653072110000|2022-05-20 18:41:50|31.15|30.99|31.18|31.02|31.18|31.02|31.15|30.99|14
1653072120000|2022-05-20 18:42:00|31.2|31.04|31.23|31.07|31.23|31.07|31.18|31.02|15
1653072130000|2022-05-20 18:42:10|31.2|31.04|31.18|31.02|31.23|31.07|31.18|31.02|10
1653072140000|2022-05-20 18:42:20|31.23|31.07|31.23|31.07|31.23|31.07|31.23|31.07|8
1653072150000|2022-05-20 18:42:30|31.18|31.02|31.13|30.97|31.18|31.02|31.13|30.97|25
1653072160000|2022-05-20 18:42:40|31.08|30.92|31.08|30.92|31.08|30.92|31.08|30.92|26
1653072170000|2022-05-20 18:42:50|31.1|30.94|31.08|30.92|31.13|30.97|31.08|30.92|15
1653072180000|2022-05-20 18:43:00|31.13|30.97|31.13|30.97|31.13|30.97|31.08|30.92|42
1653072190000|2022-05-20 18:43:10|31.11|30.95|31.13|30.97|31.13|30.97|31.09|30.93|21
1653072200000|2022-05-20 18:43:20|31.1|30.94|31.13|30.97|31.13|30.97|31.08|30.92|9
1653072210000|2022-05-20 18:43:30|31.18|31.02|31.18|31.02|31.18|31.02|31.18|31.02|11
1653072220000|2022-05-20 18:43:40|31.13|30.97|31.18|31.02|31.23|31.07|31.13|30.97|16
1653072230000|2022-05-20 18:43:50|31.15|30.99|31.15|30.99|31.18|31.02|31.15|30.99|22
1653072240000|2022-05-20 18:44:00|31.18|31.02|31.13|30.97|31.18|31.02|31.13|30.97|33
1653072250000|2022-05-20 18:44:10|||||||||1
1653072260000|2022-05-20 18:44:20|||||||||3
1653072270000|2022-05-20 18:44:30|31.15|30.99|31.18|31.02|31.18|31.02|31.15|30.99|18
1653072280000|2022-05-20 18:44:40|31.15|30.99|31.08|30.92|31.15|30.99|31.04|30.88|22
1653072290000|2022-05-20 18:44:50|31.09|30.93|31.09|30.93|31.09|30.93|31.08|30.92|4
1653072300000|2022-05-20 18:45:00|31.11|30.95|31.09|30.93|31.11|30.95|31.08|30.92|18
1653072310000|2022-05-20 18:45:10|31.08|30.92|31.09|30.93|31.09|30.93|31.08|30.92|3
1653072320000|2022-05-20 18:45:20|31.08|30.92|31.04|30.88|31.09|30.93|31.04|30.88|23
1653072330000|2022-05-20 18:45:30|31.08|30.92|31.04|30.88|31.08|30.92|31.04|30.88|20
1653072340000|2022-05-20 18:45:40|31.08|30.92|31.08|30.92|31.09|30.93|31.06|30.9|32
1653072350000|2022-05-20 18:45:50|31.09|30.93|31.16|31|31.18|31.02|31.08|30.92|45
1653072360000|2022-05-20 18:46:00|31.18|31.02|31.23|31.07|31.23|31.07|31.18|31.02|20
1653072370000|2022-05-20 18:46:10|31.19|31.03|31.23|31.07|31.23|31.07|31.18|31.02|34
1653072380000|2022-05-20 18:46:20|31.2|31.04|31.2|31.04|31.2|31.04|31.18|31.02|11
1653072390000|2022-05-20 18:46:30|31.18|31.02|31.23|31.07|31.23|31.07|31.18|31.02|9
1653072400000|2022-05-20 18:46:40|31.2|31.04|31.18|31.02|31.23|31.07|31.18|31.02|35
1653072410000|2022-05-20 18:46:50|31.14|30.98|31.14|30.98|31.18|31.02|31.14|30.98|27
1653072420000|2022-05-20 18:47:00|31.13|30.97|31.13|30.97|31.18|31.02|31.09|30.93|11
1653072430000|2022-05-20 18:47:10|31.14|30.98|31.09|30.93|31.14|30.98|31.09|30.93|22
1653072440000|2022-05-20 18:47:20|31.11|30.95|31.09|30.93|31.11|30.95|31.09|30.93|5
1653072450000|2022-05-20 18:47:30|31.11|30.95|31.11|30.95|31.13|30.97|31.09|30.93|13
1653072460000|2022-05-20 18:47:40|31.09|30.93|31.13|30.97|31.14|30.98|31.09|30.93|4
1653072470000|2022-05-20 18:47:50|31.14|30.98|31.13|30.97|31.14|30.98|31.09|30.93|10
1653072480000|2022-05-20 18:48:00|31.09|30.93|31.09|30.93|31.13|30.97|31.09|30.93|6
1653072490000|2022-05-20 18:48:10|31.13|30.97|31.13|30.97|31.14|30.98|31.09|30.93|14
1653072500000|2022-05-20 18:48:20|31.14|30.98|31.09|30.93|31.14|30.98|31.09|30.93|4
1653072510000|2022-05-20 18:48:30|31.04|30.88|31.06|30.9|31.09|30.93|31.04|30.88|22
1653072520000|2022-05-20 18:48:40|31.09|30.93|31.02|30.86|31.09|30.93|31.02|30.86|12
1653072530000|2022-05-20 18:48:50|31|30.84|31.04|30.88|31.04|30.88|31|30.84|11
1653072540000|2022-05-20 18:49:00|31.02|30.86|31|30.84|31.04|30.88|30.99|30.83|9
1653072550000|2022-05-20 18:49:10|30.99|30.83|31.04|30.88|31.04|30.88|30.99|30.83|31
1653072560000|2022-05-20 18:49:20|31|30.84|30.99|30.83|31|30.84|30.99|30.83|10
1653072570000|2022-05-20 18:49:30|||||||||3
1653072580000|2022-05-20 18:49:40|||||||||5
1653072590000|2022-05-20 18:49:50|||||||||4
1653072600000|2022-05-20 18:50:00|30.95|30.79|30.95|30.79|30.97|30.81|30.95|30.79|25
1653072610000|2022-05-20 18:50:10|30.99|30.83|31|30.84|31|30.84|30.95|30.79|8
1653072620000|2022-05-20 18:50:20|31.04|30.88|30.99|30.83|31.04|30.88|30.99|30.83|38
1653072630000|2022-05-20 18:50:30|31|30.84|31.04|30.88|31.04|30.88|31|30.84|17
1653072640000|2022-05-20 18:50:40|31|30.84|30.99|30.83|31.04|30.88|30.99|30.83|9
1653072650000|2022-05-20 18:50:50|30.95|30.79|30.94|30.78|30.95|30.79|30.94|30.78|16
1653072660000|2022-05-20 18:51:00|30.92|30.76|30.9|30.74|30.94|30.78|30.9|30.74|31
1653072670000|2022-05-20 18:51:10|30.92|30.76|30.9|30.74|30.92|30.76|30.9|30.74|16
1653072680000|2022-05-20 18:51:20|30.87|30.71|30.9|30.74|30.9|30.74|30.85|30.69|19
1653072690000|2022-05-20 18:51:30|30.92|30.76|30.95|30.79|30.95|30.79|30.92|30.76|61
1653072700000|2022-05-20 18:51:40|30.94|30.78|30.9|30.74|30.95|30.79|30.9|30.74|10
1653072710000|2022-05-20 18:51:50|||||||||2
1653072720000|2022-05-20 18:52:00|30.87|30.71|30.8|30.64|30.87|30.71|30.8|30.64|18
1653072730000|2022-05-20 18:52:10|30.82|30.66|30.75|30.59|30.82|30.66|30.75|30.59|12
1653072740000|2022-05-20 18:52:20|30.7|30.54|30.6|30.44|30.7|30.54|30.56|30.4|126
1653072750000|2022-05-20 18:52:30|30.56|30.4|30.6|30.44|30.61|30.45|30.56|30.4|82
1653072760000|2022-05-20 18:52:40|30.56|30.4|30.56|30.4|30.6|30.44|30.56|30.4|38
1653072770000|2022-05-20 18:52:50|30.55|30.39|30.55|30.39|30.55|30.39|30.55|30.39|15
1653072780000|2022-05-20 18:53:00|30.56|30.4|30.56|30.4|30.56|30.4|30.55|30.39|11
1653072790000|2022-05-20 18:53:10|30.6|30.44|30.6|30.44|30.61|30.45|30.6|30.44|22
1653072800000|2022-05-20 18:53:20|30.61|30.45|30.56|30.4|30.65|30.49|30.56|30.4|42
1653072810000|2022-05-20 18:53:30|||||||||1
1653072820000|2022-05-20 18:53:40|30.58|30.42|30.56|30.4|30.58|30.42|30.56|30.4|7
1653072830000|2022-05-20 18:53:50|30.6|30.44|30.56|30.4|30.61|30.45|30.56|30.4|44
1653072840000|2022-05-20 18:54:00|30.51|30.35|30.51|30.35|30.51|30.35|30.47|30.31|6
1653072850000|2022-05-20 18:54:10|30.49|30.33|30.46|30.3|30.51|30.35|30.46|30.3|12
1653072860000|2022-05-20 18:54:20|||||||||16
1653072870000|2022-05-20 18:54:30|30.51|30.35|30.51|30.35|30.55|30.39|30.49|30.33|20
1653072880000|2022-05-20 18:54:40|30.55|30.39|30.56|30.4|30.56|30.4|30.51|30.35|26
1653072890000|2022-05-20 18:54:50|30.6|30.44|30.6|30.44|30.6|30.44|30.58|30.42|45
1653072900000|2022-05-20 18:55:00|30.56|30.4|30.55|30.39|30.56|30.4|30.55|30.39|30
1653072910000|2022-05-20 18:55:10|30.46|30.3|30.51|30.35|30.51|30.35|30.46|30.3|51
1653072920000|2022-05-20 18:55:20|30.55|30.39|30.56|30.4|30.56|30.4|30.55|30.39|42
1653072930000|2022-05-20 18:55:30|30.58|30.42|30.61|30.45|30.65|30.49|30.58|30.42|69
1653072940000|2022-05-20 18:55:40|30.6|30.44|30.66|30.5|30.7|30.54|30.6|30.44|68
1653072950000|2022-05-20 18:55:50|30.65|30.49|30.65|30.49|30.67|30.51|30.6|30.44|14
1653072960000|2022-05-20 18:56:00|30.67|30.51|30.7|30.54|30.7|30.54|30.65|30.49|13
1653072970000|2022-05-20 18:56:10|30.68|30.52|30.7|30.54|30.7|30.54|30.68|30.52|6
1653072980000|2022-05-20 18:56:20|30.75|30.59|30.8|30.64|30.8|30.64|30.7|30.54|49
1653072990000|2022-05-20 18:56:30|30.77|30.61|30.8|30.64|30.8|30.64|30.77|30.61|5
1653073000000|2022-05-20 18:56:40|30.75|30.59|30.75|30.59|30.8|30.64|30.75|30.59|19
1653073010000|2022-05-20 18:56:50|30.8|30.64|30.79|30.63|30.8|30.64|30.77|30.61|55
1653073020000|2022-05-20 18:57:00|30.75|30.59|30.84|30.68|30.84|30.68|30.75|30.59|42
1653073030000|2022-05-20 18:57:10|30.82|30.66|30.85|30.69|30.85|30.69|30.8|30.64|33
1653073040000|2022-05-20 18:57:20|30.84|30.68|30.89|30.73|30.89|30.73|30.84|30.68|57
1653073050000|2022-05-20 18:57:30|30.85|30.69|30.84|30.68|30.87|30.71|30.84|30.68|4
1653073060000|2022-05-20 18:57:40|30.85|30.69|30.84|30.68|30.89|30.73|30.84|30.68|31
1653073070000|2022-05-20 18:57:50|30.85|30.69|30.8|30.64|30.85|30.69|30.8|30.64|11
1653073080000|2022-05-20 18:58:00|30.84|30.68|30.84|30.68|30.85|30.69|30.84|30.68|18
1653073090000|2022-05-20 18:58:10|30.85|30.69|30.82|30.66|30.85|30.69|30.8|30.64|51
1653073100000|2022-05-20 18:58:20|30.8|30.64|30.84|30.68|30.84|30.68|30.8|30.64|3
1653073110000|2022-05-20 18:58:30|30.85|30.69|30.85|30.69|30.89|30.73|30.85|30.69|10
1653073120000|2022-05-20 18:58:40|30.84|30.68|30.8|30.64|30.84|30.68|30.8|30.64|3
1653073130000|2022-05-20 18:58:50|30.82|30.66|30.84|30.68|30.84|30.68|30.8|30.64|9
1653073140000|2022-05-20 18:59:00|30.85|30.69|30.84|30.68|30.85|30.69|30.84|30.68|2
1653073150000|2022-05-20 18:59:10|30.82|30.66|30.89|30.73|30.89|30.73|30.8|30.64|19
1653073160000|2022-05-20 18:59:20|30.87|30.71|30.89|30.73|30.94|30.78|30.87|30.71|15
1653073170000|2022-05-20 18:59:30|30.91|30.75|30.94|30.78|30.94|30.78|30.91|30.75|3
1653073180000|2022-05-20 18:59:40|30.91|30.75|30.94|30.78|30.94|30.78|30.89|30.73|13
1653073190000|2022-05-20 18:59:50|||||||||3
1653073200000|2022-05-20 19:00:00|30.9|30.74|30.94|30.78|30.94|30.78|30.89|30.73|27
1653073210000|2022-05-20 19:00:10|30.9|30.74|30.89|30.73|30.9|30.74|30.89|30.73|22
1653073220000|2022-05-20 19:00:20|30.85|30.69|30.89|30.73|30.89|30.73|30.85|30.69|22
1653073230000|2022-05-20 19:00:30|30.87|30.71|30.89|30.73|30.89|30.73|30.87|30.71|1
1653073240000|2022-05-20 19:00:40|30.87|30.71|30.8|30.64|30.87|30.71|30.8|30.64|26
1653073250000|2022-05-20 19:00:50|30.82|30.66|30.75|30.59|30.84|30.68|30.75|30.59|27
1653073260000|2022-05-20 19:01:00|30.77|30.61|30.75|30.59|30.8|30.64|30.75|30.59|26
1653073270000|2022-05-20 19:01:10|30.8|30.64|30.75|30.59|30.8|30.64|30.75|30.59|7
1653073280000|2022-05-20 19:01:20|30.77|30.61|30.75|30.59|30.79|30.63|30.75|30.59|9
1653073290000|2022-05-20 19:01:30|30.79|30.63|30.7|30.54|30.79|30.63|30.7|30.54|6
1653073300000|2022-05-20 19:01:40|30.74|30.58|30.79|30.63|30.79|30.63|30.74|30.58|17
1653073310000|2022-05-20 19:01:50|30.8|30.64|30.8|30.64|30.84|30.68|30.79|30.63|32
1653073320000|2022-05-20 19:02:00|30.79|30.63|30.84|30.68|30.84|30.68|30.79|30.63|3
1653073330000|2022-05-20 19:02:10|30.88|30.72|30.88|30.72|30.88|30.72|30.84|30.68|16
1653073340000|2022-05-20 19:02:20|30.89|30.73|30.93|30.77|30.94|30.78|30.89|30.73|10
1653073350000|2022-05-20 19:02:30|30.94|30.78|30.93|30.77|30.94|30.78|30.89|30.73|19
1653073360000|2022-05-20 19:02:40|30.91|30.75|30.93|30.77|30.93|30.77|30.91|30.75|7
1653073370000|2022-05-20 19:02:50|30.94|30.78|30.93|30.77|30.94|30.78|30.93|30.77|1
1653073380000|2022-05-20 19:03:00|30.94|30.78|30.94|30.78|30.94|30.78|30.91|30.75|3
1653073390000|2022-05-20 19:03:10|30.93|30.77|30.93|30.77|30.94|30.78|30.93|30.77|3
1653073400000|2022-05-20 19:03:20|30.94|30.78|30.94|30.78|30.94|30.78|30.93|30.77|2
1653073410000|2022-05-20 19:03:30|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|7
1653073420000|2022-05-20 19:03:40|||||||||46
1653073430000|2022-05-20 19:03:50|30.96|30.8|30.98|30.82|30.98|30.82|30.96|30.8|21
1653073440000|2022-05-20 19:04:00|||||||||1
1653073450000|2022-05-20 19:04:10|31.03|30.87|30.99|30.83|31.03|30.87|30.99|30.83|2
1653073460000|2022-05-20 19:04:20|31.03|30.87|31.01|30.85|31.03|30.87|30.99|30.83|11
1653073470000|2022-05-20 19:04:30|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|20
1653073480000|2022-05-20 19:04:40|31.04|30.88|31.03|30.87|31.04|30.88|31.03|30.87|12
1653073490000|2022-05-20 19:04:50|31.01|30.85|30.98|30.82|31.01|30.85|30.98|30.82|20
1653073500000|2022-05-20 19:05:00|30.94|30.78|30.98|30.82|30.99|30.83|30.94|30.78|21
1653073510000|2022-05-20 19:05:10|30.99|30.83|30.99|30.83|30.99|30.83|30.98|30.82|1
1653073520000|2022-05-20 19:05:20|30.96|30.8|31.03|30.87|31.03|30.87|30.94|30.78|62
1653073530000|2022-05-20 19:05:30|31.01|30.85|30.99|30.83|31.01|30.85|30.99|30.83|12
1653073540000|2022-05-20 19:05:40|31.01|30.85|31.03|30.87|31.03|30.87|30.99|30.83|12
1653073550000|2022-05-20 19:05:50|31.01|30.85|31.03|30.87|31.03|30.87|30.99|30.83|8
1653073560000|2022-05-20 19:06:00|30.99|30.83|30.94|30.78|30.99|30.83|30.94|30.78|31
1653073570000|2022-05-20 19:06:10|30.89|30.73|30.89|30.73|30.94|30.78|30.89|30.73|15
1653073580000|2022-05-20 19:06:20|30.91|30.75|30.89|30.73|30.94|30.78|30.89|30.73|6
1653073590000|2022-05-20 19:06:30|30.85|30.69|30.89|30.73|30.89|30.73|30.85|30.69|11
1653073600000|2022-05-20 19:06:40|30.94|30.78|30.94|30.78|30.94|30.78|30.89|30.73|5
1653073610000|2022-05-20 19:06:50|30.96|30.8|30.93|30.77|30.96|30.8|30.93|30.77|19
1653073620000|2022-05-20 19:07:00|30.94|30.78|30.94|30.78|30.98|30.82|30.93|30.77|10
1653073630000|2022-05-20 19:07:10|30.98|30.82|30.99|30.83|30.99|30.83|30.94|30.78|6
1653073640000|2022-05-20 19:07:20|30.98|30.82|30.98|30.82|30.99|30.83|30.98|30.82|5
1653073650000|2022-05-20 19:07:30|30.99|30.83|30.98|30.82|30.99|30.83|30.96|30.8|79
1653073660000|2022-05-20 19:07:40|30.94|30.78|30.98|30.82|30.99|30.83|30.94|30.78|18
1653073670000|2022-05-20 19:07:50|30.99|30.83|30.98|30.82|30.99|30.83|30.96|30.8|7
1653073680000|2022-05-20 19:08:00|30.99|30.83|31.03|30.87|31.03|30.87|30.99|30.83|40
1653073690000|2022-05-20 19:08:10|||||||||11
1653073700000|2022-05-20 19:08:20|||||||||2
1653073710000|2022-05-20 19:08:30|31.01|30.85|31.03|30.87|31.03|30.87|31.01|30.85|3
1653073720000|2022-05-20 19:08:40|31.01|30.85|31.01|30.85|31.03|30.87|31.01|30.85|3
1653073730000|2022-05-20 19:08:50|31.03|30.87|31.03|30.87|31.03|30.87|31.01|30.85|26
1653073740000|2022-05-20 19:09:00|30.98|30.82|30.98|30.82|30.98|30.82|30.94|30.78|35
1653073750000|2022-05-20 19:09:10|30.94|30.78|30.94|30.78|30.94|30.78|30.89|30.73|26
1653073760000|2022-05-20 19:09:20|30.93|30.77|30.93|30.77|30.94|30.78|30.89|30.73|9
1653073770000|2022-05-20 19:09:30|30.94|30.78|30.93|30.77|30.94|30.78|30.93|30.77|0
1653073780000|2022-05-20 19:09:40|30.94|30.78|30.94|30.78|30.94|30.78|30.93|30.77|2
1653073790000|2022-05-20 19:09:50|30.98|30.82|30.93|30.77|30.98|30.82|30.93|30.77|55
1653073800000|2022-05-20 19:10:00|30.91|30.75|30.98|30.82|30.98|30.82|30.91|30.75|29
1653073810000|2022-05-20 19:10:10|30.94|30.78|30.98|30.82|30.98|30.82|30.94|30.78|8
1653073830000|2022-05-20 19:10:30|||||||||10
1653073840000|2022-05-20 19:10:40|30.96|30.8|30.93|30.77|30.98|30.82|30.93|30.77|6
1653073850000|2022-05-20 19:10:50|30.98|30.82|30.93|30.77|30.98|30.82|30.93|30.77|5
1653073860000|2022-05-20 19:11:00|30.94|30.78|30.98|30.82|30.98|30.82|30.93|30.77|7
1653073870000|2022-05-20 19:11:10|30.96|30.8|30.89|30.73|30.98|30.82|30.89|30.73|13
1653073880000|2022-05-20 19:11:20|30.88|30.72|30.93|30.77|30.93|30.77|30.88|30.72|3
1653073890000|2022-05-20 19:11:30|30.94|30.78|30.93|30.77|30.98|30.82|30.93|30.77|8
1653073900000|2022-05-20 19:11:40|30.89|30.73|30.93|30.77|30.96|30.8|30.89|30.73|40
1653073910000|2022-05-20 19:11:50|30.94|30.78|30.98|30.82|30.98|30.82|30.94|30.78|6
1653073920000|2022-05-20 19:12:00|||||||||12
1653073930000|2022-05-20 19:12:10|30.96|30.8|30.98|30.82|30.98|30.82|30.94|30.78|17
1653073940000|2022-05-20 19:12:20|30.94|30.78|30.98|30.82|30.98|30.82|30.93|30.77|52
1653073950000|2022-05-20 19:12:30|30.93|30.77|30.98|30.82|30.98|30.82|30.93|30.77|10
1653073960000|2022-05-20 19:12:40|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|45
1653073970000|2022-05-20 19:12:50|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|6
1653073980000|2022-05-20 19:13:00|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|17
1653073990000|2022-05-20 19:13:10|31.08|30.92|31.08|30.92|31.08|30.92|31.05|30.89|27
1653074000000|2022-05-20 19:13:20|31.03|30.87|31.08|30.92|31.08|30.92|31.03|30.87|18
1653074010000|2022-05-20 19:13:30|31.03|30.87|31.03|30.87|31.05|30.89|31.03|30.87|13
1653074020000|2022-05-20 19:13:40|31.08|30.92|31.08|30.92|31.08|30.92|31.05|30.89|4
1653074030000|2022-05-20 19:13:50|31.05|30.89|31.03|30.87|31.08|30.92|31.03|30.87|11
1653074040000|2022-05-20 19:14:00|30.98|30.82|31.03|30.87|31.03|30.87|30.98|30.82|18
1653074050000|2022-05-20 19:14:10|31.08|30.92|31.08|30.92|31.08|30.92|31.05|30.89|11
1653074060000|2022-05-20 19:14:20|31.05|30.89|31.05|30.89|31.08|30.92|31.03|30.87|19
1653074070000|2022-05-20 19:14:30|31.03|30.87|31.05|30.89|31.08|30.92|31.03|30.87|11
1653074080000|2022-05-20 19:14:40|31.08|30.92|31.03|30.87|31.08|30.92|31.03|30.87|2
1653074090000|2022-05-20 19:14:50|31.08|30.92|31.05|30.89|31.08|30.92|31.03|30.87|15
1653074100000|2022-05-20 19:15:00|31.03|30.87|30.98|30.82|31.03|30.87|30.98|30.82|7
1653074110000|2022-05-20 19:15:10|31|30.84|30.98|30.82|31|30.84|30.93|30.77|89
1653074120000|2022-05-20 19:15:20|30.95|30.79|30.93|30.77|30.98|30.82|30.93|30.77|97
1653074130000|2022-05-20 19:15:30|30.95|30.79|30.95|30.79|30.98|30.82|30.95|30.79|16
1653074140000|2022-05-20 19:15:40|30.98|30.82|30.98|30.82|31.03|30.87|30.98|30.82|36
1653074150000|2022-05-20 19:15:50|30.93|30.77|31.03|30.87|31.03|30.87|30.93|30.77|34
1653074160000|2022-05-20 19:16:00|31.02|30.86|31.02|30.86|31.02|30.86|31.02|30.86|4
1653074170000|2022-05-20 19:16:10|30.98|30.82|30.98|30.82|31.03|30.87|30.98|30.82|36
1653074180000|2022-05-20 19:16:20|31.02|30.86|30.98|30.82|31.02|30.86|30.98|30.82|61
1653074190000|2022-05-20 19:16:30|30.93|30.77|30.88|30.72|30.93|30.77|30.88|30.72|28
1653074200000|2022-05-20 19:16:40|30.83|30.67|30.83|30.67|30.83|30.67|30.83|30.67|7
1653074210000|2022-05-20 19:16:50|30.88|30.72|30.88|30.72|30.88|30.72|30.83|30.67|15
1653074220000|2022-05-20 19:17:00|30.83|30.67|30.88|30.72|30.88|30.72|30.83|30.67|12
1653074230000|2022-05-20 19:17:10|30.83|30.67|30.83|30.67|30.88|30.72|30.83|30.67|9
1653074240000|2022-05-20 19:17:20|30.79|30.63|30.83|30.67|30.84|30.68|30.79|30.63|9
1653074250000|2022-05-20 19:17:30|30.88|30.72|30.84|30.68|30.88|30.72|30.83|30.67|10
1653074260000|2022-05-20 19:17:40|30.83|30.67|30.83|30.67|30.88|30.72|30.83|30.67|24
1653074270000|2022-05-20 19:17:50|30.79|30.63|30.78|30.62|30.79|30.63|30.78|30.62|7
1653074280000|2022-05-20 19:18:00|30.79|30.63|30.79|30.63|30.79|30.63|30.74|30.58|20
1653074290000|2022-05-20 19:18:10|30.78|30.62|30.78|30.62|30.78|30.62|30.78|30.62|4
1653074300000|2022-05-20 19:18:20|30.79|30.63|30.74|30.58|30.79|30.63|30.74|30.58|51
1653074310000|2022-05-20 19:18:30|30.76|30.6|30.74|30.58|30.79|30.63|30.74|30.58|11
1653074320000|2022-05-20 19:18:40|30.7|30.54|30.7|30.54|30.74|30.58|30.69|30.53|33
1653074330000|2022-05-20 19:18:50|30.69|30.53|30.64|30.48|30.69|30.53|30.6|30.44|18
1653074340000|2022-05-20 19:19:00|30.62|30.46|30.55|30.39|30.62|30.46|30.54|30.38|18
1653074350000|2022-05-20 19:19:10|30.54|30.38|30.59|30.43|30.59|30.43|30.54|30.38|18
1653074360000|2022-05-20 19:19:20|30.6|30.44|30.64|30.48|30.64|30.48|30.59|30.43|9
1653074370000|2022-05-20 19:19:30|30.68|30.52|30.64|30.48|30.69|30.53|30.64|30.48|25
1653074380000|2022-05-20 19:19:40|30.66|30.5|30.66|30.5|30.69|30.53|30.64|30.48|13
1653074390000|2022-05-20 19:19:50|30.64|30.48|30.64|30.48|30.68|30.52|30.62|30.46|11
1653074400000|2022-05-20 19:20:00|30.62|30.46|30.59|30.43|30.64|30.48|30.59|30.43|7
1653074410000|2022-05-20 19:20:10|30.64|30.48|30.6|30.44|30.64|30.48|30.59|30.43|29
1653074420000|2022-05-20 19:20:20|30.64|30.48|30.64|30.48|30.64|30.48|30.6|30.44|35
1653074430000|2022-05-20 19:20:30|30.62|30.46|30.64|30.48|30.64|30.48|30.62|30.46|15
1653074440000|2022-05-20 19:20:40|30.62|30.46|30.66|30.5|30.66|30.5|30.62|30.46|47
1653074450000|2022-05-20 19:20:50|30.64|30.48|30.64|30.48|30.66|30.5|30.64|30.48|6
1653074460000|2022-05-20 19:21:00|30.59|30.43|30.59|30.43|30.62|30.46|30.59|30.43|32
1653074470000|2022-05-20 19:21:10|||||||||13
1653074480000|2022-05-20 19:21:20|||||||||5
1653074490000|2022-05-20 19:21:30|||||||||8
1653074500000|2022-05-20 19:21:40|30.57|30.41|30.54|30.38|30.59|30.43|30.54|30.38|55
1653074510000|2022-05-20 19:21:50|30.55|30.39|30.5|30.34|30.57|30.41|30.5|30.34|8
1653074520000|2022-05-20 19:22:00|30.45|30.29|30.45|30.29|30.5|30.34|30.45|30.29|15
1653074530000|2022-05-20 19:22:10|30.47|30.31|30.47|30.31|30.49|30.33|30.45|30.29|35
1653074540000|2022-05-20 19:22:20|30.45|30.29|30.4|30.24|30.47|30.31|30.4|30.24|32
1653074550000|2022-05-20 19:22:30|||||||||3
1653074560000|2022-05-20 19:22:40|30.45|30.29|30.45|30.29|30.45|30.29|30.45|30.29|7
1653074570000|2022-05-20 19:22:50|30.44|30.28|30.49|30.33|30.49|30.33|30.44|30.28|29
1653074580000|2022-05-20 19:23:00|30.5|30.34|30.5|30.34|30.5|30.34|30.49|30.33|10
1653074590000|2022-05-20 19:23:10|30.52|30.36|30.54|30.38|30.54|30.38|30.5|30.34|9
1653074600000|2022-05-20 19:23:20|30.59|30.43|30.59|30.43|30.59|30.43|30.59|30.43|11
1653074610000|2022-05-20 19:23:30|||||||||2
1653074620000|2022-05-20 19:23:40|30.68|30.52|30.64|30.48|30.68|30.52|30.63|30.47|57
1653074630000|2022-05-20 19:23:50|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|3
1653074640000|2022-05-20 19:24:00|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|40
1653074650000|2022-05-20 19:24:10|30.68|30.52|30.68|30.52|30.73|30.57|30.68|30.52|28
1653074660000|2022-05-20 19:24:20|30.7|30.54|30.68|30.52|30.73|30.57|30.64|30.48|8
1653074670000|2022-05-20 19:24:30|30.66|30.5|30.64|30.48|30.66|30.5|30.63|30.47|9
1653074680000|2022-05-20 19:24:40|30.63|30.47|30.59|30.43|30.64|30.48|30.59|30.43|2
1653074690000|2022-05-20 19:24:50|30.57|30.41|30.59|30.43|30.59|30.43|30.54|30.38|5
1653074700000|2022-05-20 19:25:00|30.61|30.45|30.59|30.43|30.63|30.47|30.59|30.43|5
1653074710000|2022-05-20 19:25:10|||||||||4
1653074720000|2022-05-20 19:25:20|30.61|30.45|30.59|30.43|30.61|30.45|30.59|30.43|12
1653074730000|2022-05-20 19:25:30|30.63|30.47|30.59|30.43|30.64|30.48|30.59|30.43|21
1653074740000|2022-05-20 19:25:40|30.56|30.4|30.59|30.43|30.59|30.43|30.54|30.38|8
1653074750000|2022-05-20 19:25:50|30.57|30.41|30.57|30.41|30.57|30.41|30.57|30.41|1
1653074760000|2022-05-20 19:26:00|30.54|30.38|30.59|30.43|30.59|30.43|30.54|30.38|9
1653074770000|2022-05-20 19:26:10|30.57|30.41|30.54|30.38|30.57|30.41|30.54|30.38|4
1653074780000|2022-05-20 19:26:20|30.55|30.39|30.54|30.38|30.59|30.43|30.54|30.38|25
1653074790000|2022-05-20 19:26:30|30.55|30.39|30.55|30.39|30.59|30.43|30.54|30.38|12
1653074800000|2022-05-20 19:26:40|30.59|30.43|30.55|30.39|30.59|30.43|30.55|30.39|12
1653074810000|2022-05-20 19:26:50|30.59|30.43|30.49|30.33|30.59|30.43|30.49|30.33|17
1653074820000|2022-05-20 19:27:00|30.45|30.29|30.49|30.33|30.5|30.34|30.45|30.29|49
1653074830000|2022-05-20 19:27:10|30.5|30.34|30.45|30.29|30.5|30.34|30.45|30.29|37
1653074840000|2022-05-20 19:27:20|30.43|30.27|30.4|30.24|30.43|30.27|30.38|30.22|80
1653074850000|2022-05-20 19:27:30|30.33|30.17|30.3|30.14|30.35|30.19|30.3|30.14|66
1653074860000|2022-05-20 19:27:40|30.28|30.12|30.3|30.14|30.3|30.14|30.28|30.12|21
1653074870000|2022-05-20 19:27:50|||||||||3
1653074880000|2022-05-20 19:28:00|||||||||5
1653074890000|2022-05-20 19:28:10|||||||||18
1653074900000|2022-05-20 19:28:20|||||||||13
1653074910000|2022-05-20 19:28:30|30.35|30.19|30.33|30.17|30.35|30.19|30.3|30.14|6
1653074920000|2022-05-20 19:28:40|30.35|30.19|30.25|30.09|30.35|30.19|30.25|30.09|59
1653074930000|2022-05-20 19:28:50|30.21|30.05|30.25|30.09|30.25|30.09|30.2|30.04|27
1653074940000|2022-05-20 19:29:00|30.23|30.07|30.25|30.09|30.25|30.09|30.23|30.07|16
1653074950000|2022-05-20 19:29:10|30.28|30.12|30.2|30.04|30.28|30.12|30.2|30.04|66
1653074960000|2022-05-20 19:29:20|||||||||5
1653074970000|2022-05-20 19:29:30|30.18|30.02|30.15|29.99|30.2|30.04|30.15|29.99|36
1653074980000|2022-05-20 19:29:40|||||||||2
1653074990000|2022-05-20 19:29:50|||||||||5
1653075000000|2022-05-20 19:30:00|30.11|29.95|30.15|29.99|30.15|29.99|30.1|29.94|69
1653075010000|2022-05-20 19:30:10|30.2|30.04|30.15|29.99|30.2|30.04|30.15|29.99|18
1653075020000|2022-05-20 19:30:20|30.16|30|30.15|29.99|30.16|30|30.15|29.99|2
1653075030000|2022-05-20 19:30:30|30.16|30|30.2|30.04|30.2|30.04|30.15|29.99|45
1653075040000|2022-05-20 19:30:40|30.25|30.09|30.25|30.09|30.25|30.09|30.25|30.09|15
1653075050000|2022-05-20 19:30:50|30.2|30.04|30.2|30.04|30.2|30.04|30.2|30.04|5
1653075060000|2022-05-20 19:31:00|30.23|30.07|30.25|30.09|30.25|30.09|30.2|30.04|16
1653075070000|2022-05-20 19:31:10|30.23|30.07|30.25|30.09|30.25|30.09|30.2|30.04|15
1653075080000|2022-05-20 19:31:20|30.3|30.14|30.25|30.09|30.3|30.14|30.25|30.09|28
1653075090000|2022-05-20 19:31:30|30.3|30.14|30.3|30.14|30.3|30.14|30.25|30.09|9
1653075110000|2022-05-20 19:31:50|||||||||4
1653075120000|2022-05-20 19:32:00|30.25|30.09|30.25|30.09|30.25|30.09|30.25|30.09|23
1653075130000|2022-05-20 19:32:10|||||||||3
1653075140000|2022-05-20 19:32:20|30.21|30.05|30.2|30.04|30.23|30.07|30.2|30.04|10
1653075150000|2022-05-20 19:32:30|30.21|30.05|30.21|30.05|30.21|30.05|30.2|30.04|4
1653075160000|2022-05-20 19:32:40|30.2|30.04|30.16|30|30.21|30.05|30.16|30|5
1653075170000|2022-05-20 19:32:50|30.15|29.99|30.15|29.99|30.16|30|30.15|29.99|3
1653075180000|2022-05-20 19:33:00|30.16|30|30.15|29.99|30.16|30|30.15|29.99|9
1653075190000|2022-05-20 19:33:10|30.16|30|30.11|29.95|30.16|30|30.11|29.95|20
1653075200000|2022-05-20 19:33:20|30.15|29.99|30.15|29.99|30.15|29.99|30.15|29.99|92
1653075210000|2022-05-20 19:33:30|||||||||1
1653075220000|2022-05-20 19:33:40|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|56
1653075230000|2022-05-20 19:33:50|30.1|29.94|30.06|29.9|30.1|29.94|30.06|29.9|20
1653075240000|2022-05-20 19:34:00|30.01|29.85|30.01|29.85|30.02|29.86|30.01|29.85|31
1653075250000|2022-05-20 19:34:10|30.03|29.87|30.06|29.9|30.06|29.9|30.01|29.85|66
1653075260000|2022-05-20 19:34:20|30.05|29.89|30.06|29.9|30.06|29.9|30.01|29.85|17
1653075270000|2022-05-20 19:34:30|30.05|29.89|30.06|29.9|30.06|29.9|30.05|29.89|11
1653075280000|2022-05-20 19:34:40|30.05|29.89|30.06|29.9|30.06|29.9|30.05|29.89|3
1653075290000|2022-05-20 19:34:50|||||||||12
1653075300000|2022-05-20 19:35:00|30.1|29.94|30.06|29.9|30.11|29.95|30.06|29.9|62
1653075310000|2022-05-20 19:35:10|30.1|29.94|30.15|29.99|30.15|29.99|30.1|29.94|53
1653075320000|2022-05-20 19:35:20|30.11|29.95|30.1|29.94|30.15|29.99|30.1|29.94|12
1653075330000|2022-05-20 19:35:30|30.08|29.92|30.06|29.9|30.08|29.92|30.05|29.89|6
1653075340000|2022-05-20 19:35:40|30.01|29.85|30.01|29.85|30.06|29.9|30.01|29.85|63
1653075350000|2022-05-20 19:35:50|30.03|29.87|30.05|29.89|30.06|29.9|30.01|29.85|18
1653075360000|2022-05-20 19:36:00|30.01|29.85|30.01|29.85|30.01|29.85|30.01|29.85|10
1653075370000|2022-05-20 19:36:10|29.99|29.83|30.01|29.85|30.01|29.85|29.99|29.83|7
1653075380000|2022-05-20 19:36:20|||||||||14
1653075390000|2022-05-20 19:36:30|||||||||3
1653075400000|2022-05-20 19:36:40|||||||||7
1653075410000|2022-05-20 19:36:50|30.05|29.89|30.01|29.85|30.06|29.9|30.01|29.85|72
1653075420000|2022-05-20 19:37:00|29.96|29.8|29.98|29.82|30.01|29.85|29.96|29.8|9
1653075430000|2022-05-20 19:37:10|29.96|29.8|29.92|29.76|29.96|29.8|29.92|29.76|41
1653075440000|2022-05-20 19:37:20|29.91|29.75|29.92|29.76|29.94|29.78|29.87|29.71|46
1653075450000|2022-05-20 19:37:30|29.91|29.75|29.96|29.8|29.96|29.8|29.91|29.75|24
1653075460000|2022-05-20 19:37:40|29.94|29.78|29.92|29.76|29.96|29.8|29.87|29.71|21
1653075470000|2022-05-20 19:37:50|29.94|29.78|29.92|29.76|29.94|29.78|29.92|29.76|1
1653075480000|2022-05-20 19:38:00|29.96|29.8|29.94|29.78|29.97|29.81|29.92|29.76|28
1653075490000|2022-05-20 19:38:10|29.96|29.8|29.96|29.8|29.96|29.8|29.92|29.76|15
1653075500000|2022-05-20 19:38:20|29.92|29.76|30.01|29.85|30.01|29.85|29.92|29.76|17
1653075510000|2022-05-20 19:38:30|29.99|29.83|29.96|29.8|30.01|29.85|29.96|29.8|19
1653075520000|2022-05-20 19:38:40|30.01|29.85|30.05|29.89|30.06|29.9|29.99|29.83|24
1653075530000|2022-05-20 19:38:50|30.06|29.9|30.06|29.9|30.06|29.9|30.03|29.87|27
1653075540000|2022-05-20 19:39:00|30.1|29.94|30.1|29.94|30.15|29.99|30.08|29.92|59
1653075550000|2022-05-20 19:39:10|30.11|29.95|30.06|29.9|30.11|29.95|30.06|29.9|34
1653075560000|2022-05-20 19:39:20|30.05|29.89|30.13|29.97|30.13|29.97|30.05|29.89|18
1653075570000|2022-05-20 19:39:30|30.11|29.95|30.08|29.92|30.15|29.99|30.06|29.9|31
1653075580000|2022-05-20 19:39:40|30.06|29.9|30.01|29.85|30.08|29.92|30.01|29.85|16
1653075590000|2022-05-20 19:39:50|29.97|29.81|29.97|29.81|29.97|29.81|29.96|29.8|108
1653075600000|2022-05-20 19:40:00|29.96|29.8|29.96|29.8|29.97|29.81|29.96|29.8|8
1653075610000|2022-05-20 19:40:10|29.97|29.81|29.99|29.83|30.01|29.85|29.96|29.8|62
1653075620000|2022-05-20 19:40:20|29.97|29.81|29.97|29.81|30.01|29.85|29.97|29.81|16
1653075630000|2022-05-20 19:40:30|29.96|29.8|29.92|29.76|29.96|29.8|29.91|29.75|18
1653075640000|2022-05-20 19:40:40|29.91|29.75|29.87|29.71|29.92|29.76|29.87|29.71|51
1653075650000|2022-05-20 19:40:50|29.82|29.66|29.82|29.66|29.82|29.66|29.77|29.61|56
1653075660000|2022-05-20 19:41:00|29.8|29.64|29.87|29.71|29.87|29.71|29.8|29.64|54
1653075670000|2022-05-20 19:41:10|29.85|29.69|29.87|29.71|29.87|29.71|29.85|29.69|5
1653075680000|2022-05-20 19:41:20|29.85|29.69|29.87|29.71|29.87|29.71|29.82|29.66|58
1653075690000|2022-05-20 19:41:30|29.85|29.69|29.77|29.61|29.87|29.71|29.77|29.61|7
1653075700000|2022-05-20 19:41:40|29.82|29.66|29.8|29.64|29.82|29.66|29.77|29.61|23
1653075710000|2022-05-20 19:41:50|29.82|29.66|29.77|29.61|29.82|29.66|29.77|29.61|46
1653075720000|2022-05-20 19:42:00|29.72|29.56|29.77|29.61|29.77|29.61|29.72|29.56|22
1653075730000|2022-05-20 19:42:10|29.75|29.59|29.72|29.56|29.77|29.61|29.72|29.56|9
1653075740000|2022-05-20 19:42:20|29.7|29.54|29.72|29.56|29.72|29.56|29.68|29.52|63
1653075750000|2022-05-20 19:42:30|29.7|29.54|29.67|29.51|29.7|29.54|29.63|29.47|45
1653075760000|2022-05-20 19:42:40|29.65|29.49|29.67|29.51|29.67|29.51|29.65|29.49|27
1653075770000|2022-05-20 19:42:50|||||||||9
1653075780000|2022-05-20 19:43:00|||||||||29
1653075790000|2022-05-20 19:43:10|29.72|29.56|29.72|29.56|29.72|29.56|29.67|29.51|52
1653075800000|2022-05-20 19:43:20|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|6
1653075810000|2022-05-20 19:43:30|29.75|29.59|29.77|29.61|29.77|29.61|29.72|29.56|35
1653075820000|2022-05-20 19:43:40|29.82|29.66|29.8|29.64|29.82|29.66|29.8|29.64|20
1653075830000|2022-05-20 19:43:50|29.77|29.61|29.77|29.61|29.82|29.66|29.77|29.61|6
1653075840000|2022-05-20 19:44:00|||||||||11
1653075850000|2022-05-20 19:44:10|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|24
1653075860000|2022-05-20 19:44:20|||||||||17
1653075870000|2022-05-20 19:44:30|29.85|29.69|29.82|29.66|29.85|29.69|29.82|29.66|12
1653075880000|2022-05-20 19:44:40|29.84|29.68|29.87|29.71|29.87|29.71|29.84|29.68|1
1653075890000|2022-05-20 19:44:50|||||||||2
1653075900000|2022-05-20 19:45:00|29.85|29.69|29.87|29.71|29.87|29.71|29.82|29.66|75
1653075910000|2022-05-20 19:45:10|29.82|29.66|29.82|29.66|29.85|29.69|29.82|29.66|12
1653075920000|2022-05-20 19:45:20|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|17
1653075930000|2022-05-20 19:45:30|29.85|29.69|29.87|29.71|29.87|29.71|29.85|29.69|20
1653075940000|2022-05-20 19:45:40|29.91|29.75|29.92|29.76|29.92|29.76|29.91|29.75|49
1653075950000|2022-05-20 19:45:50|29.89|29.73|29.87|29.71|29.89|29.73|29.82|29.66|135
1653075960000|2022-05-20 19:46:00|29.82|29.66|29.87|29.71|29.87|29.71|29.82|29.66|12
1653075970000|2022-05-20 19:46:10|29.91|29.75|29.92|29.76|29.92|29.76|29.91|29.75|39
1653075980000|2022-05-20 19:46:20|29.91|29.75|29.92|29.76|29.92|29.76|29.91|29.75|5
1653075990000|2022-05-20 19:46:30|29.96|29.8|29.96|29.8|29.96|29.8|29.92|29.76|86
1653076000000|2022-05-20 19:46:40|29.97|29.81|29.92|29.76|29.97|29.81|29.92|29.76|24
1653076010000|2022-05-20 19:46:50|29.96|29.8|29.94|29.78|29.96|29.8|29.92|29.76|44
1653076020000|2022-05-20 19:47:00|29.96|29.8|29.92|29.76|29.96|29.8|29.92|29.76|14
1653076030000|2022-05-20 19:47:10|29.91|29.75|29.92|29.76|29.92|29.76|29.91|29.75|2
1653076040000|2022-05-20 19:47:20|29.89|29.73|29.87|29.71|29.92|29.76|29.87|29.71|16
1653076050000|2022-05-20 19:47:30|29.85|29.69|29.87|29.71|29.87|29.71|29.82|29.66|31
1653076060000|2022-05-20 19:47:40|29.85|29.69|29.87|29.71|29.87|29.71|29.82|29.66|23
1653076070000|2022-05-20 19:47:50|29.82|29.66|29.87|29.71|29.87|29.71|29.82|29.66|46
1653076080000|2022-05-20 19:48:00|29.85|29.69|29.82|29.66|29.85|29.69|29.77|29.61|22
1653076090000|2022-05-20 19:48:10|29.8|29.64|29.77|29.61|29.82|29.66|29.77|29.61|41
1653076100000|2022-05-20 19:48:20|29.8|29.64|29.77|29.61|29.82|29.66|29.77|29.61|109
1653076110000|2022-05-20 19:48:30|||||||||8
1653076120000|2022-05-20 19:48:40|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|64
1653076130000|2022-05-20 19:48:50|29.77|29.61|29.77|29.61|29.77|29.61|29.72|29.56|30
1653076140000|2022-05-20 19:49:00|29.72|29.56|29.77|29.61|29.82|29.66|29.72|29.56|38
1653076150000|2022-05-20 19:49:10|29.75|29.59|29.72|29.56|29.77|29.61|29.72|29.56|47
1653076160000|2022-05-20 19:49:20|29.77|29.61|29.77|29.61|29.77|29.61|29.72|29.56|23
1653076170000|2022-05-20 19:49:30|29.72|29.56|29.77|29.61|29.77|29.61|29.72|29.56|34
1653076180000|2022-05-20 19:49:40|29.73|29.57|29.72|29.56|29.77|29.61|29.72|29.56|8
1653076190000|2022-05-20 19:49:50|29.67|29.51|29.72|29.56|29.72|29.56|29.67|29.51|6
1653076200000|2022-05-20 19:50:00|29.67|29.51|29.58|29.42|29.67|29.51|29.58|29.42|51
1653076210000|2022-05-20 19:50:10|29.62|29.46|29.62|29.46|29.63|29.47|29.58|29.42|61
1653076220000|2022-05-20 19:50:20|29.63|29.47|29.62|29.46|29.63|29.47|29.58|29.42|37
1653076230000|2022-05-20 19:50:30|29.63|29.47|29.63|29.47|29.67|29.51|29.63|29.47|17
1653076240000|2022-05-20 19:50:40|29.62|29.46|29.58|29.42|29.62|29.46|29.53|29.37|60
1653076250000|2022-05-20 19:50:50|29.56|29.4|29.58|29.42|29.58|29.42|29.53|29.37|10
1653076260000|2022-05-20 19:51:00|29.53|29.37|29.58|29.42|29.58|29.42|29.53|29.37|34
1653076270000|2022-05-20 19:51:10|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|22
1653076280000|2022-05-20 19:51:20|29.63|29.47|29.63|29.47|29.67|29.51|29.62|29.46|24
1653076290000|2022-05-20 19:51:30|29.67|29.51|29.62|29.46|29.67|29.51|29.62|29.46|20
1653076300000|2022-05-20 19:51:40|29.58|29.42|29.58|29.42|29.6|29.44|29.58|29.42|22
1653076310000|2022-05-20 19:51:50|29.6|29.44|29.58|29.42|29.62|29.46|29.58|29.42|18
1653076320000|2022-05-20 19:52:00|29.62|29.46|29.6|29.44|29.62|29.46|29.58|29.42|93
1653076330000|2022-05-20 19:52:10|29.62|29.46|29.63|29.47|29.67|29.51|29.62|29.46|41
1653076340000|2022-05-20 19:52:20|29.65|29.49|29.67|29.51|29.72|29.56|29.65|29.49|31
1653076350000|2022-05-20 19:52:30|29.68|29.52|29.63|29.47|29.68|29.52|29.63|29.47|69
1653076360000|2022-05-20 19:52:40|29.65|29.49|29.68|29.52|29.68|29.52|29.63|29.47|18
1653076370000|2022-05-20 19:52:50|29.67|29.51|29.65|29.49|29.68|29.52|29.65|29.49|76
1653076380000|2022-05-20 19:53:00|29.67|29.51|29.72|29.56|29.77|29.61|29.63|29.47|89
1653076390000|2022-05-20 19:53:10|29.7|29.54|29.72|29.56|29.72|29.56|29.68|29.52|31
1653076400000|2022-05-20 19:53:20|||||||||14
1653076410000|2022-05-20 19:53:30|29.7|29.54|29.67|29.51|29.7|29.54|29.67|29.51|30
1653076430000|2022-05-20 19:53:50|29.72|29.56|29.67|29.51|29.72|29.56|29.67|29.51|12
1653076440000|2022-05-20 19:54:00|29.72|29.56|29.72|29.56|29.72|29.56|29.67|29.51|24
1653076450000|2022-05-20 19:54:10|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|12
1653076460000|2022-05-20 19:54:20|29.82|29.66|29.82|29.66|29.82|29.66|29.77|29.61|94
1653076470000|2022-05-20 19:54:30|||||||||24
1653076480000|2022-05-20 19:54:40|29.77|29.61|29.82|29.66|29.82|29.66|29.77|29.61|11
1653076490000|2022-05-20 19:54:50|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|16
1653076500000|2022-05-20 19:55:00|29.82|29.66|29.87|29.71|29.87|29.71|29.82|29.66|26
1653076510000|2022-05-20 19:55:10|29.92|29.76|29.92|29.76|29.92|29.76|29.91|29.75|50
1653076520000|2022-05-20 19:55:20|29.91|29.75|29.86|29.7|29.92|29.76|29.84|29.68|91
1653076530000|2022-05-20 19:55:30|29.84|29.68|29.82|29.66|29.86|29.7|29.82|29.66|42
1653076540000|2022-05-20 19:55:40|||||||||10
1653076550000|2022-05-20 19:55:50|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|114
1653076560000|2022-05-20 19:56:00|||||||||4
1653076570000|2022-05-20 19:56:10|||||||||26
1653076580000|2022-05-20 19:56:20|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|46
1653076590000|2022-05-20 19:56:30|||||||||25
1653076600000|2022-05-20 19:56:40|29.67|29.51|29.72|29.56|29.72|29.56|29.67|29.51|107
1653076610000|2022-05-20 19:56:50|29.67|29.51|29.72|29.56|29.72|29.56|29.67|29.51|29
1653076620000|2022-05-20 19:57:00|||||||||3
1653076630000|2022-05-20 19:57:10|29.67|29.51|29.67|29.51|29.67|29.51|29.67|29.51|25
1653076640000|2022-05-20 19:57:20|29.72|29.56|29.72|29.56|29.72|29.56|29.67|29.51|79
1653076650000|2022-05-20 19:57:30|29.67|29.51|29.7|29.54|29.72|29.56|29.67|29.51|74
1653076660000|2022-05-20 19:57:40|29.72|29.56|29.67|29.51|29.72|29.56|29.67|29.51|21
1653076670000|2022-05-20 19:57:50|||||||||12
1653076680000|2022-05-20 19:58:00|29.72|29.56|29.72|29.56|29.77|29.61|29.72|29.56|125
1653076690000|2022-05-20 19:58:10|29.76|29.6|29.77|29.61|29.77|29.61|29.76|29.6|2
1653076700000|2022-05-20 19:58:20|29.76|29.6|29.72|29.56|29.77|29.61|29.72|29.56|12
1653076710000|2022-05-20 19:58:30|||||||||21
1653076720000|2022-05-20 19:58:40|||||||||6
1653076730000|2022-05-20 19:58:50|29.7|29.54|29.67|29.51|29.72|29.56|29.67|29.51|32
1653076740000|2022-05-20 19:59:00|29.62|29.46|29.67|29.51|29.67|29.51|29.62|29.46|130
1653076750000|2022-05-20 19:59:10|29.65|29.49|29.67|29.51|29.67|29.51|29.62|29.46|86
1653076760000|2022-05-20 19:59:20|29.62|29.46|29.62|29.46|29.7|29.54|29.62|29.46|120
1653076770000|2022-05-20 19:59:30|29.6|29.44|29.58|29.42|29.62|29.46|29.58|29.42|174
1653076780000|2022-05-20 19:59:40|29.62|29.46|29.57|29.41|29.62|29.46|29.53|29.37|253
1653076790000|2022-05-20 19:59:50|29.53|29.37|29.57|29.41|29.58|29.42|29.53|29.37|201
1653076800000|2022-05-20 20:00:00|29.58|29.42|29.57|29.41|29.58|29.42|29.55|29.39|62
1653076810000|2022-05-20 20:00:10|29.6|29.44|29.57|29.41|29.62|29.46|29.57|29.41|58
1653076820000|2022-05-20 20:00:20|||||||||13
1653076830000|2022-05-20 20:00:30|29.62|29.46|29.62|29.46|29.62|29.46|29.58|29.42|33
1653076840000|2022-05-20 20:00:40|||||||||44
1653076850000|2022-05-20 20:00:50|||||||||19
1653076860000|2022-05-20 20:01:00|||||||||27
1653076870000|2022-05-20 20:01:10|||||||||21
1653076880000|2022-05-20 20:01:20|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|42
1653076890000|2022-05-20 20:01:30|||||||||1
1653076900000|2022-05-20 20:01:40|29.6|29.44|29.57|29.41|29.62|29.46|29.57|29.41|19
1653076910000|2022-05-20 20:01:50|29.62|29.46|29.62|29.46|29.62|29.46|29.57|29.41|19
1653076920000|2022-05-20 20:02:00|29.57|29.41|29.57|29.41|29.6|29.44|29.57|29.41|8
1653076930000|2022-05-20 20:02:10|||||||||58
1653076940000|2022-05-20 20:02:20|||||||||22
1653076950000|2022-05-20 20:02:30|29.6|29.44|29.62|29.46|29.62|29.46|29.57|29.41|12
1653076960000|2022-05-20 20:02:40|||||||||17
1653076970000|2022-05-20 20:02:50|||||||||22
1653076980000|2022-05-20 20:03:00|29.67|29.51|29.67|29.51|29.67|29.51|29.67|29.51|22
1653076990000|2022-05-20 20:03:10|29.71|29.55|29.71|29.55|29.71|29.55|29.71|29.55|48
1653077000000|2022-05-20 20:03:20|29.72|29.56|29.71|29.55|29.72|29.56|29.71|29.55|8
1653077010000|2022-05-20 20:03:30|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|28
1653077020000|2022-05-20 20:03:40|||||||||25
1653077030000|2022-05-20 20:03:50|||||||||27
1653077040000|2022-05-20 20:04:00|29.8|29.64|29.8|29.64|29.81|29.65|29.8|29.64|29
1653077050000|2022-05-20 20:04:10|29.81|29.65|29.8|29.64|29.81|29.65|29.8|29.64|114
1653077060000|2022-05-20 20:04:20|29.81|29.65|29.81|29.65|29.81|29.65|29.81|29.65|36
1653077070000|2022-05-20 20:04:30|||||||||8
1653077080000|2022-05-20 20:04:40|||||||||8
1653077090000|2022-05-20 20:04:50|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|10
1653077100000|2022-05-20 20:05:00|29.75|29.59|29.76|29.6|29.76|29.6|29.75|29.59|62
1653077110000|2022-05-20 20:05:10|29.75|29.59|29.76|29.6|29.76|29.6|29.75|29.59|45
1653077120000|2022-05-20 20:05:20|29.8|29.64|29.76|29.6|29.8|29.64|29.76|29.6|45
1653077130000|2022-05-20 20:05:30|||||||||7
1653077140000|2022-05-20 20:05:40|||||||||23
1653077150000|2022-05-20 20:05:50|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|12
1653077160000|2022-05-20 20:06:00|||||||||19
1653077170000|2022-05-20 20:06:10|29.76|29.6|29.8|29.64|29.8|29.64|29.76|29.6|14
1653077180000|2022-05-20 20:06:20|||||||||13
1653077190000|2022-05-20 20:06:30|||||||||13
1653077200000|2022-05-20 20:06:40|29.81|29.65|29.81|29.65|29.81|29.65|29.81|29.65|20
1653077210000|2022-05-20 20:06:50|||||||||30
1653077220000|2022-05-20 20:07:00|||||||||12
1653077230000|2022-05-20 20:07:10|||||||||10
1653077240000|2022-05-20 20:07:20|||||||||37
1653077250000|2022-05-20 20:07:30|29.83|29.67|29.85|29.69|29.85|29.69|29.81|29.65|30
1653077260000|2022-05-20 20:07:40|||||||||12
1653077270000|2022-05-20 20:07:50|||||||||28
1653077280000|2022-05-20 20:08:00|||||||||16
1653077290000|2022-05-20 20:08:10|||||||||9
1653077300000|2022-05-20 20:08:20|||||||||14
1653077310000|2022-05-20 20:08:30|||||||||11
1653077320000|2022-05-20 20:08:40|||||||||14
1653077330000|2022-05-20 20:08:50|||||||||13
1653077340000|2022-05-20 20:09:00|29.86|29.7|29.85|29.69|29.86|29.7|29.85|29.69|12
1653077350000|2022-05-20 20:09:10|||||||||13
1653077360000|2022-05-20 20:09:20|29.88|29.72|29.9|29.74|29.9|29.74|29.88|29.72|36
1653077370000|2022-05-20 20:09:30|||||||||13
1653077380000|2022-05-20 20:09:40|||||||||14
1653077390000|2022-05-20 20:09:50|||||||||19
1653077400000|2022-05-20 20:10:00|||||||||16
1653077410000|2022-05-20 20:10:10|||||||||25
1653077420000|2022-05-20 20:10:20|29.95|29.79|29.95|29.79|29.95|29.79|29.9|29.74|121
1653077430000|2022-05-20 20:10:30|||||||||49
1653077440000|2022-05-20 20:10:40|||||||||4
1653077450000|2022-05-20 20:10:50|||||||||20
1653077460000|2022-05-20 20:11:00|||||||||9
1653077470000|2022-05-20 20:11:10|||||||||21
1653077480000|2022-05-20 20:11:20|||||||||15
1653077490000|2022-05-20 20:11:30|||||||||77
1653077500000|2022-05-20 20:11:40|||||||||13
1653077510000|2022-05-20 20:11:50|||||||||12
1653077520000|2022-05-20 20:12:00|||||||||56
1653077530000|2022-05-20 20:12:10|||||||||15
1653077540000|2022-05-20 20:12:20|||||||||37
1653077550000|2022-05-20 20:12:30|29.85|29.69|29.9|29.74|29.9|29.74|29.85|29.69|16
1653077560000|2022-05-20 20:12:40|||||||||11
1653077570000|2022-05-20 20:12:50|29.88|29.72|29.85|29.69|29.88|29.72|29.85|29.69|13
1653077580000|2022-05-20 20:13:00|29.9|29.74|29.9|29.74|29.9|29.74|29.9|29.74|24
1653077590000|2022-05-20 20:13:10|||||||||8
1653077600000|2022-05-20 20:13:20|||||||||16
1653077610000|2022-05-20 20:13:30|||||||||16
1653077620000|2022-05-20 20:13:40|||||||||5
1653077630000|2022-05-20 20:13:50|29.85|29.69|29.8|29.64|29.85|29.69|29.8|29.64|130
1653077640000|2022-05-20 20:14:00|29.81|29.65|29.85|29.69|29.85|29.69|29.8|29.64|19
1653077650000|2022-05-20 20:14:10|||||||||7
1653077660000|2022-05-20 20:14:20|||||||||46
1653077670000|2022-05-20 20:14:30|||||||||14
1653077680000|2022-05-20 20:14:40|29.88|29.72|29.85|29.69|29.88|29.72|29.85|29.69|109
1653077690000|2022-05-20 20:14:50|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|117
1653078600000|2022-05-20 20:30:00|29.65|29.49|29.67|29.51|29.67|29.51|29.65|29.49|2
1653078680000|2022-05-20 20:31:20|29.65|29.49|29.67|29.51|29.67|29.51|29.65|29.49|2
1653078720000|2022-05-20 20:32:00|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|6
1653078730000|2022-05-20 20:32:10|29.64|29.48|29.67|29.51|29.67|29.51|29.62|29.46|2
1653078740000|2022-05-20 20:32:20|||||||||1
1653078760000|2022-05-20 20:32:40|||||||||16
1653078780000|2022-05-20 20:33:00|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|7
1653078790000|2022-05-20 20:33:10|29.67|29.51|29.67|29.51|29.67|29.51|29.67|29.51|0
1653078800000|2022-05-20 20:33:20|29.63|29.47|29.64|29.48|29.65|29.49|29.63|29.47|4
1653078810000|2022-05-20 20:33:30|29.65|29.49|29.67|29.51|29.67|29.51|29.65|29.49|0
1653078830000|2022-05-20 20:33:50|29.66|29.5|29.62|29.46|29.66|29.5|29.62|29.46|2
1653078840000|2022-05-20 20:34:00|29.63|29.47|29.67|29.51|29.67|29.51|29.63|29.47|7
1653078860000|2022-05-20 20:34:20|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|3
1653078880000|2022-05-20 20:34:40|29.67|29.51|29.67|29.51|29.67|29.51|29.67|29.51|0
1653078920000|2022-05-20 20:35:20|||||||||24
1653078950000|2022-05-20 20:35:50|||||||||2
1653078960000|2022-05-20 20:36:00|29.65|29.49|29.67|29.51|29.67|29.51|29.65|29.49|1
1653079060000|2022-05-20 20:37:40|||||||||3
1653079130000|2022-05-20 20:38:50|||||||||1
1653079200000|2022-05-20 20:40:00|||||||||3
1653079210000|2022-05-20 20:40:10|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|1
1653079220000|2022-05-20 20:40:20|29.67|29.51|29.67|29.51|29.67|29.51|29.67|29.51|0
1653079270000|2022-05-20 20:41:10|29.66|29.5|29.62|29.46|29.66|29.5|29.62|29.46|2
1653079290000|2022-05-20 20:41:30|||||||||1
1653079300000|2022-05-20 20:41:40|||||||||10
1653079310000|2022-05-20 20:41:50|||||||||1
1653079340000|2022-05-20 20:42:20|||||||||8
1653079380000|2022-05-20 20:43:00|||||||||2
1653079390000|2022-05-20 20:43:10|||||||||1
1653079560000|2022-05-20 20:46:00|||||||||1
1653079630000|2022-05-20 20:47:10|||||||||1
1653079700000|2022-05-20 20:48:20|||||||||2
1653079710000|2022-05-20 20:48:30|||||||||1
1653079750000|2022-05-20 20:49:10|||||||||1
1653079810000|2022-05-20 20:50:10|||||||||1
1653079940000|2022-05-20 20:52:20|||||||||1
1653079950000|2022-05-20 20:52:30|29.67|29.51|29.67|29.51|29.67|29.51|29.67|29.51|11
1653079960000|2022-05-20 20:52:40|29.63|29.47|29.62|29.46|29.65|29.49|29.62|29.46|4
1653080020000|2022-05-20 20:53:40|||||||||1
1653080060000|2022-05-20 20:54:20|||||||||1
1653080120000|2022-05-20 20:55:20|||||||||1
1653080130000|2022-05-20 20:55:30|29.63|29.47|29.65|29.49|29.65|29.49|29.63|29.47|1
1653080140000|2022-05-20 20:55:40|29.64|29.48|29.62|29.46|29.64|29.48|29.62|29.46|5
1653080220000|2022-05-20 20:57:00|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|6
1653080250000|2022-05-20 20:57:30|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|0
1653080280000|2022-05-20 20:58:00|||||||||1
1653080290000|2022-05-20 20:58:10|||||||||2
1653080300000|2022-05-20 20:58:20|||||||||2
1653080320000|2022-05-20 20:58:40|||||||||5
1653080330000|2022-05-20 20:58:50|||||||||2
1653080340000|2022-05-20 20:59:00|||||||||2
1653080350000|2022-05-20 20:59:10|||||||||8
1653080360000|2022-05-20 20:59:20|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|13
1653080370000|2022-05-20 20:59:30|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|0
1653080380000|2022-05-20 20:59:40|29.6|29.44|29.6|29.44|29.63|29.47|29.58|29.42|14
1653080390000|2022-05-20 20:59:50|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|10
1653256860000|2022-05-22 22:01:00|29.31|29.15|29.28|29.12|29.31|29.15|29.28|29.12|0
1653256870000|2022-05-22 22:01:10|29.31|29.15|29.31|29.15|29.31|29.15|29.28|29.12|1
1653256880000|2022-05-22 22:01:20|29.33|29.17|29.28|29.12|29.33|29.17|29.28|29.12|0
1653256890000|2022-05-22 22:01:30|29.29|29.13|29.31|29.15|29.33|29.17|29.28|29.12|4
1653256900000|2022-05-22 22:01:40|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|4
1653256910000|2022-05-22 22:01:50|29.29|29.13|29.24|29.08|29.33|29.17|29.24|29.08|29
1653256920000|2022-05-22 22:02:00|||||||||3
1653256940000|2022-05-22 22:02:20|29.26|29.1|29.28|29.12|29.28|29.12|29.26|29.1|3
1653256950000|2022-05-22 22:02:30|29.26|29.1|29.24|29.08|29.28|29.12|29.24|29.08|3
1653256960000|2022-05-22 22:02:40|||||||||1
1653256990000|2022-05-22 22:03:10|29.26|29.1|29.28|29.12|29.28|29.12|29.26|29.1|11
1653257010000|2022-05-22 22:03:30|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|1
1653257020000|2022-05-22 22:03:40|29.28|29.12|29.26|29.1|29.28|29.12|29.26|29.1|3
1653257030000|2022-05-22 22:03:50|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|34
1653257050000|2022-05-22 22:04:10|29.15|28.99|29.17|29.01|29.19|29.03|29.15|28.99|4
1653257070000|2022-05-22 22:04:30|29.19|29.03|29.17|29.01|29.19|29.03|29.15|28.99|1
1653257080000|2022-05-22 22:04:40|29.15|28.99|29.17|29.01|29.19|29.03|29.14|28.98|0
1653257090000|2022-05-22 22:04:50|29.19|29.03|29.19|29.03|29.19|29.03|29.17|29.01|0
1653257110000|2022-05-22 22:05:10|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|0
1653257120000|2022-05-22 22:05:20|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1653257150000|2022-05-22 22:05:50|||||||||8
1653257170000|2022-05-22 22:06:10|||||||||4
1653257190000|2022-05-22 22:06:30|||||||||1
1653257210000|2022-05-22 22:06:50|||||||||2
1653257240000|2022-05-22 22:07:20|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|3
1653257250000|2022-05-22 22:07:30|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|1
1653257260000|2022-05-22 22:07:40|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|2
1653257300000|2022-05-22 22:08:20|||||||||1
1653257340000|2022-05-22 22:09:00|29.21|29.05|29.23|29.07|29.23|29.07|29.21|29.05|3
1653257350000|2022-05-22 22:09:10|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|2
1653257360000|2022-05-22 22:09:20|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|0
1653257370000|2022-05-22 22:09:30|29.21|29.05|29.19|29.03|29.21|29.05|29.19|29.03|5
1653257380000|2022-05-22 22:09:40|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|0
1653257390000|2022-05-22 22:09:50|29.19|29.03|29.19|29.03|29.21|29.05|29.19|29.03|0
1653257410000|2022-05-22 22:10:10|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|6
1653257430000|2022-05-22 22:10:30|29.19|29.03|29.17|29.01|29.19|29.03|29.17|29.01|2
1653257440000|2022-05-22 22:10:40|29.19|29.03|29.17|29.01|29.19|29.03|29.15|28.99|2
1653257450000|2022-05-22 22:10:50|29.15|28.99|29.17|29.01|29.17|29.01|29.15|28.99|0
1653257460000|2022-05-22 22:11:00|29.15|28.99|29.14|28.98|29.17|29.01|29.14|28.98|6
1653257470000|2022-05-22 22:11:10|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|1
1653257480000|2022-05-22 22:11:20|29.12|28.96|29.1|28.94|29.12|28.96|29.1|28.94|5
1653257490000|2022-05-22 22:11:30|29.12|28.96|29|28.84|29.12|28.96|28.97|28.81|24
1653257500000|2022-05-22 22:11:40|29.01|28.85|29.01|28.85|29.01|28.85|29.01|28.85|2
1653257510000|2022-05-22 22:11:50|29.05|28.89|29.01|28.85|29.05|28.89|29|28.84|24
1653257520000|2022-05-22 22:12:00|||||||||4
1653257530000|2022-05-22 22:12:10|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|13
1653257580000|2022-05-22 22:13:00|||||||||35
1653257630000|2022-05-22 22:13:50|29.01|28.85|29.01|28.85|29.01|28.85|29.01|28.85|3
1653257640000|2022-05-22 22:14:00|29|28.84|29|28.84|29|28.84|29|28.84|0
1653257680000|2022-05-22 22:14:40|||||||||1
1653257740000|2022-05-22 22:15:40|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|6
1653257830000|2022-05-22 22:17:10|||||||||28
1653257840000|2022-05-22 22:17:20|29.04|28.88|29|28.84|29.04|28.88|29|28.84|6
1653257850000|2022-05-22 22:17:30|29.01|28.85|29.05|28.89|29.05|28.89|29.01|28.85|26
1653257860000|2022-05-22 22:17:40|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|7
1653257870000|2022-05-22 22:17:50|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|0
1653257880000|2022-05-22 22:18:00|29|28.84|29.01|28.85|29.01|28.85|29|28.84|2
1653257890000|2022-05-22 22:18:10|29|28.84|29.01|28.85|29.01|28.85|29|28.84|0
1653257900000|2022-05-22 22:18:20|29.03|28.87|29.01|28.85|29.05|28.89|29.01|28.85|0
1653257910000|2022-05-22 22:18:30|29.03|28.87|29|28.84|29.03|28.87|29|28.84|0
1653257920000|2022-05-22 22:18:40|29.01|28.85|29.01|28.85|29.01|28.85|29.01|28.85|0
1653257930000|2022-05-22 22:18:50|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|0
1653257950000|2022-05-22 22:19:10|29.01|28.85|29.01|28.85|29.01|28.85|29.01|28.85|0
1653257960000|2022-05-22 22:19:20|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|0
1653257970000|2022-05-22 22:19:30|29.01|28.85|29.01|28.85|29.01|28.85|29.01|28.85|0
1653257980000|2022-05-22 22:19:40|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|1
1653258000000|2022-05-22 22:20:00|29.05|28.89|29.05|28.89|29.05|28.89|29.03|28.87|0
1653258110000|2022-05-22 22:21:50|29.07|28.91|29.05|28.89|29.07|28.91|29.05|28.89|3
1653258140000|2022-05-22 22:22:20|29.07|28.91|29.07|28.91|29.07|28.91|29.07|28.91|2
1653258150000|2022-05-22 22:22:30|29.05|28.89|29.07|28.91|29.07|28.91|29.05|28.89|0
1653258160000|2022-05-22 22:22:40|29.09|28.93|29.09|28.93|29.09|28.93|29.07|28.91|1
1653258170000|2022-05-22 22:22:50|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|3
1653258190000|2022-05-22 22:23:10|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|3
1653258210000|2022-05-22 22:23:30|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|12
1653258250000|2022-05-22 22:24:10|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|10
1653258260000|2022-05-22 22:24:20|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|0
1653258270000|2022-05-22 22:24:30|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|0
1653258300000|2022-05-22 22:25:00|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|2
1653258330000|2022-05-22 22:25:30|29.16|29|29.16|29|29.16|29|29.16|29|0
1653258340000|2022-05-22 22:25:40|29.14|28.98|29.16|29|29.16|29|29.14|28.98|2
1653258350000|2022-05-22 22:25:50|29.18|29.02|29.14|28.98|29.18|29.02|29.14|28.98|2
1653258360000|2022-05-22 22:26:00|29.16|29|29.14|28.98|29.16|29|29.14|28.98|1
1653258410000|2022-05-22 22:26:50|29.16|29|29.19|29.03|29.19|29.03|29.16|29|1
1653258430000|2022-05-22 22:27:10|||||||||1
1653258460000|2022-05-22 22:27:40|29.21|29.05|29.19|29.03|29.21|29.05|29.19|29.03|25
1653258530000|2022-05-22 22:28:50|29.15|28.99|29.19|29.03|29.19|29.03|29.15|28.99|2
1653258540000|2022-05-22 22:29:00|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|1
1653258560000|2022-05-22 22:29:20|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|0
1653258570000|2022-05-22 22:29:30|29.15|28.99|29.14|28.98|29.15|28.99|29.14|28.98|0
1653258660000|2022-05-22 22:31:00|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|3
1653258670000|2022-05-22 22:31:10|29.14|28.98|29.14|28.98|29.15|28.99|29.14|28.98|0
1653258680000|2022-05-22 22:31:20|29.16|29|29.15|28.99|29.16|29|29.14|28.98|0
1653258690000|2022-05-22 22:31:30|29.14|28.98|29.19|29.03|29.19|29.03|29.14|28.98|3
1653258720000|2022-05-22 22:32:00|||||||||15
1653258790000|2022-05-22 22:33:10|29.21|29.05|29.19|29.03|29.21|29.05|29.19|29.03|3
1653258800000|2022-05-22 22:33:20|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|1
1653258810000|2022-05-22 22:33:30|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|0
1653258820000|2022-05-22 22:33:40|29.23|29.07|29.19|29.03|29.23|29.07|29.19|29.03|2
1653258840000|2022-05-22 22:34:00|29.21|29.05|29.23|29.07|29.23|29.07|29.19|29.03|0
1653258850000|2022-05-22 22:34:10|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|0
1653258860000|2022-05-22 22:34:20|29.19|29.03|29.21|29.05|29.21|29.05|29.19|29.03|1
1653258870000|2022-05-22 22:34:30|29.19|29.03|29.24|29.08|29.24|29.08|29.19|29.03|1
1653258880000|2022-05-22 22:34:40|29.22|29.06|29.19|29.03|29.22|29.06|29.19|29.03|0
1653258890000|2022-05-22 22:34:50|29.22|29.06|29.22|29.06|29.22|29.06|29.19|29.03|1
1653258900000|2022-05-22 22:35:00|29.2|29.04|29.22|29.06|29.22|29.06|29.19|29.03|0
1653258910000|2022-05-22 22:35:10|29.2|29.04|29.21|29.05|29.21|29.05|29.19|29.03|0
1653258920000|2022-05-22 22:35:20|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1653258930000|2022-05-22 22:35:30|||||||||1
1653258940000|2022-05-22 22:35:40|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|1
1653258950000|2022-05-22 22:35:50|29.16|29|29.19|29.03|29.19|29.03|29.16|29|0
1653258960000|2022-05-22 22:36:00|29.17|29.01|29.17|29.01|29.19|29.03|29.17|29.01|0
1653258970000|2022-05-22 22:36:10|29.16|29|29.15|28.99|29.16|29|29.15|28.99|0
1653258980000|2022-05-22 22:36:20|29.16|29|29.15|28.99|29.16|29|29.15|28.99|0
1653259010000|2022-05-22 22:36:50|29.17|29.01|29.16|29|29.17|29.01|29.16|29|0
1653259020000|2022-05-22 22:37:00|29.17|29.01|29.16|29|29.17|29.01|29.16|29|0
1653259030000|2022-05-22 22:37:10|29.17|29.01|29.17|29.01|29.17|29.01|29.16|29|0
1653259040000|2022-05-22 22:37:20|29.16|29|29.16|29|29.17|29.01|29.16|29|0
1653259050000|2022-05-22 22:37:30|29.17|29.01|29.17|29.01|29.17|29.01|29.16|29|0
1653259060000|2022-05-22 22:37:40|29.16|29|29.15|28.99|29.16|29|29.15|28.99|0
1653259100000|2022-05-22 22:38:20|29.17|29.01|29.16|29|29.17|29.01|29.16|29|0
1653259110000|2022-05-22 22:38:30|29.17|29.01|29.19|29.03|29.19|29.03|29.17|29.01|0
1653259120000|2022-05-22 22:38:40|29.17|29.01|29.15|28.99|29.17|29.01|29.15|28.99|0
1653259130000|2022-05-22 22:38:50|29.16|29|29.16|29|29.16|29|29.16|29|0
1653259140000|2022-05-22 22:39:00|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|0
1653259180000|2022-05-22 22:39:40|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|0
1653259230000|2022-05-22 22:40:30|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|0
1653259480000|2022-05-22 22:44:40|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|1
1653259490000|2022-05-22 22:44:50|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1653259520000|2022-05-22 22:45:20|29.17|29.01|29.19|29.03|29.19|29.03|29.17|29.01|0
1653259530000|2022-05-22 22:45:30|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|8
1653259630000|2022-05-22 22:47:10|29.14|28.98|29.15|28.99|29.15|28.99|29.14|28.98|0
1653259640000|2022-05-22 22:47:20|29.14|28.98|29.12|28.96|29.14|28.98|29.12|28.96|1
1653259650000|2022-05-22 22:47:30|29.11|28.95|29.11|28.95|29.12|28.96|29.11|28.95|2
1653259660000|2022-05-22 22:47:40|29.12|28.96|29.11|28.95|29.12|28.96|29.11|28.95|1
1653259670000|2022-05-22 22:47:50|29.12|28.96|29.12|28.96|29.14|28.98|29.12|28.96|1
1653259680000|2022-05-22 22:48:00|29.14|28.98|29.12|28.96|29.14|28.98|29.11|28.95|0
1653259690000|2022-05-22 22:48:10|29.11|28.95|29.12|28.96|29.12|28.96|29.11|28.95|0
1653259700000|2022-05-22 22:48:20|29.14|28.98|29.12|28.96|29.14|28.98|29.12|28.96|0
1653259710000|2022-05-22 22:48:30|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|0
1653259740000|2022-05-22 22:49:00|29.12|28.96|29.12|28.96|29.14|28.98|29.12|28.96|0
1653259750000|2022-05-22 22:49:10|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|0
1653259810000|2022-05-22 22:50:10|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|2
1653259820000|2022-05-22 22:50:20|29.11|28.95|29.12|28.96|29.12|28.96|29.11|28.95|0
1653259830000|2022-05-22 22:50:30|29.11|28.95|29.11|28.95|29.12|28.96|29.11|28.95|0
1653259850000|2022-05-22 22:50:50|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|0
1653259860000|2022-05-22 22:51:00|29.11|28.95|29.12|28.96|29.12|28.96|29.11|28.95|0
1653259870000|2022-05-22 22:51:10|29.11|28.95|29.1|28.94|29.11|28.95|29.1|28.94|0
1653259880000|2022-05-22 22:51:20|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|0
1653259950000|2022-05-22 22:52:30|29.13|28.97|29.13|28.97|29.13|28.97|29.13|28.97|0
1653259960000|2022-05-22 22:52:40|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|0
1653260020000|2022-05-22 22:53:40|29.13|28.97|29.11|28.95|29.13|28.97|29.11|28.95|2
1653260030000|2022-05-22 22:53:50|29.13|28.97|29.13|28.97|29.13|28.97|29.13|28.97|0
1653260040000|2022-05-22 22:54:00|||||||||1
1653260060000|2022-05-22 22:54:20|29.11|28.95|29.13|28.97|29.13|28.97|29.11|28.95|0
1653260070000|2022-05-22 22:54:30|29.11|28.95|29.14|28.98|29.14|28.98|29.11|28.95|2
1653260160000|2022-05-22 22:56:00|||||||||1
1653260220000|2022-05-22 22:57:00|29.13|28.97|29.14|28.98|29.14|28.98|29.13|28.97|1
1653260280000|2022-05-22 22:58:00|||||||||1
1653260400000|2022-05-22 23:00:00|29.13|28.97|29.13|28.97|29.13|28.97|29.13|28.97|1
1653260410000|2022-05-22 23:00:10|29.14|28.98|29.13|28.97|29.14|28.98|29.13|28.97|1
1653260420000|2022-05-22 23:00:20|29.11|28.95|29.13|28.97|29.13|28.97|29.11|28.95|0
1653260430000|2022-05-22 23:00:30|29.11|28.95|29.11|28.95|29.13|28.97|29.11|28.95|0
1653260440000|2022-05-22 23:00:40|29.14|28.98|29.13|28.97|29.14|28.98|29.13|28.97|6
1653260450000|2022-05-22 23:00:50|29.14|28.98|29.13|28.97|29.14|28.98|29.13|28.97|0
1653260460000|2022-05-22 23:01:00|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|0
1653260470000|2022-05-22 23:01:10|29.13|28.97|29.11|28.95|29.13|28.97|29.11|28.95|0
1653260480000|2022-05-22 23:01:20|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|0
1653260490000|2022-05-22 23:01:30|29.11|28.95|29.1|28.94|29.11|28.95|29.1|28.94|0
1653260500000|2022-05-22 23:01:40|29.08|28.92|29.09|28.93|29.1|28.94|29.08|28.92|2
1653260520000|2022-05-22 23:02:00|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|0
1653260540000|2022-05-22 23:02:20|29.09|28.93|29.09|28.93|29.09|28.93|29.09|28.93|1
1653260550000|2022-05-22 23:02:30|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|0
1653260580000|2022-05-22 23:03:00|29.09|28.93|29.09|28.93|29.09|28.93|29.09|28.93|0
1653260590000|2022-05-22 23:03:10|||||||||1
1653260600000|2022-05-22 23:03:20|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|0
1653260620000|2022-05-22 23:03:40|29.09|28.93|29.1|28.94|29.1|28.94|29.09|28.93|0
1653260690000|2022-05-22 23:04:50|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|0
1653260700000|2022-05-22 23:05:00|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|0
1653260730000|2022-05-22 23:05:30|||||||||5
1653260760000|2022-05-22 23:06:00|||||||||1
1653260850000|2022-05-22 23:07:30|29.09|28.93|29.09|28.93|29.09|28.93|29.09|28.93|3
1653260870000|2022-05-22 23:07:50|||||||||2
1653260950000|2022-05-22 23:09:10|||||||||1
1653260960000|2022-05-22 23:09:20|||||||||1
1653260970000|2022-05-22 23:09:30|||||||||1
1653260980000|2022-05-22 23:09:40|||||||||1
1653261010000|2022-05-22 23:10:10|29.08|28.92|29.08|28.92|29.09|28.93|29.08|28.92|2
1653261020000|2022-05-22 23:10:20|29.06|28.9|29.06|28.9|29.08|28.92|29.06|28.9|0
1653261030000|2022-05-22 23:10:30|29.08|28.92|29.08|28.92|29.09|28.93|29.08|28.92|7
1653261050000|2022-05-22 23:10:50|29.06|28.9|29.06|28.9|29.08|28.92|29.06|28.9|1
1653261060000|2022-05-22 23:11:00|29.09|28.93|29.09|28.93|29.09|28.93|29.06|28.9|5
1653261070000|2022-05-22 23:11:10|29.08|28.92|29.09|28.93|29.09|28.93|29.08|28.92|0
1653261200000|2022-05-22 23:13:20|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|0
1653261210000|2022-05-22 23:13:30|29.06|28.9|29.08|28.92|29.1|28.94|29.06|28.9|3
1653261220000|2022-05-22 23:13:40|29.06|28.9|29.08|28.92|29.08|28.92|29.06|28.9|0
1653261230000|2022-05-22 23:13:50|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|0
1653261240000|2022-05-22 23:14:00|29.08|28.92|29.06|28.9|29.08|28.92|29.06|28.9|2
1653261250000|2022-05-22 23:14:10|29.08|28.92|29.06|28.9|29.08|28.92|29.06|28.9|0
1653261310000|2022-05-22 23:15:10|29.05|28.89|29.06|28.9|29.06|28.9|29.05|28.89|0
1653261330000|2022-05-22 23:15:30|29.08|28.92|29.08|28.92|29.08|28.92|29.08|28.92|11
1653261350000|2022-05-22 23:15:50|29.1|28.94|29.08|28.92|29.1|28.94|29.08|28.92|0
1653261360000|2022-05-22 23:16:00|29.1|28.94|29.1|28.94|29.1|28.94|29.08|28.92|0
1653261440000|2022-05-22 23:17:20|||||||||6
1653261480000|2022-05-22 23:18:00|29.08|28.92|29.06|28.9|29.08|28.92|29.06|28.9|0
1653261490000|2022-05-22 23:18:10|29.08|28.92|29.08|28.92|29.1|28.94|29.08|28.92|0
1653261500000|2022-05-22 23:18:20|29.1|28.94|29.1|28.94|29.1|28.94|29.08|28.92|0
1653261780000|2022-05-22 23:23:00|||||||||1
1653261790000|2022-05-22 23:23:10|||||||||1
1653261800000|2022-05-22 23:23:20|||||||||1
1653261810000|2022-05-22 23:23:30|||||||||1
1653261830000|2022-05-22 23:23:50|||||||||1
1653261840000|2022-05-22 23:24:00|||||||||1
1653261860000|2022-05-22 23:24:20|||||||||1
1653261880000|2022-05-22 23:24:40|||||||||1
1653261920000|2022-05-22 23:25:20|||||||||6
1653261950000|2022-05-22 23:25:50|29.08|28.92|29.06|28.9|29.08|28.92|29.06|28.9|0
1653261960000|2022-05-22 23:26:00|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|0
1653261980000|2022-05-22 23:26:20|29.01|28.85|29.05|28.89|29.05|28.89|29.01|28.85|5
1653261990000|2022-05-22 23:26:30|29.03|28.87|29.05|28.89|29.05|28.89|29.03|28.87|0
1653262000000|2022-05-22 23:26:40|29.03|28.87|29.05|28.89|29.05|28.89|29.03|28.87|0
1653262030000|2022-05-22 23:27:10|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|2
1653262040000|2022-05-22 23:27:20|29.05|28.89|29.01|28.85|29.05|28.89|29.01|28.85|0
1653262050000|2022-05-22 23:27:30|||||||||3
1653262080000|2022-05-22 23:28:00|29.05|28.89|29.03|28.87|29.05|28.89|29.01|28.85|5
1653262090000|2022-05-22 23:28:10|29.05|28.89|29.03|28.87|29.05|28.89|29.03|28.87|0
1653262100000|2022-05-22 23:28:20|29.01|28.85|29.01|28.85|29.01|28.85|29.01|28.85|0
1653262160000|2022-05-22 23:29:20|||||||||1
1653262220000|2022-05-22 23:30:20|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|0
1653262250000|2022-05-22 23:30:50|29.01|28.85|29.03|28.87|29.03|28.87|29.01|28.85|0
1653262270000|2022-05-22 23:31:10|29.01|28.85|29.01|28.85|29.01|28.85|29.01|28.85|0
1653262310000|2022-05-22 23:31:50|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|1
1653262330000|2022-05-22 23:32:10|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|0
1653262380000|2022-05-22 23:33:00|29.01|28.85|29.01|28.85|29.01|28.85|29.01|28.85|5
1653262390000|2022-05-22 23:33:10|29.03|28.87|29.05|28.89|29.05|28.89|29.03|28.87|0
1653262400000|2022-05-22 23:33:20|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|0
1653262420000|2022-05-22 23:33:40|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|0
1653262440000|2022-05-22 23:34:00|29.01|28.85|29.01|28.85|29.01|28.85|29.01|28.85|1
1653262470000|2022-05-22 23:34:30|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|1
1653262520000|2022-05-22 23:35:20|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|5
1653262530000|2022-05-22 23:35:30|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|0
1653262540000|2022-05-22 23:35:40|29.03|28.87|29.05|28.89|29.05|28.89|29.03|28.87|2
1653262680000|2022-05-22 23:38:00|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|1
1653262690000|2022-05-22 23:38:10|29.05|28.89|29.03|28.87|29.05|28.89|29.01|28.85|0
1653262700000|2022-05-22 23:38:20|29.01|28.85|29.01|28.85|29.01|28.85|29.01|28.85|0
1653262740000|2022-05-22 23:39:00|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|6
1653262750000|2022-05-22 23:39:10|||||||||2
1653262760000|2022-05-22 23:39:20|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|2
1653262770000|2022-05-22 23:39:30|29.03|28.87|29.03|28.87|29.05|28.89|29.03|28.87|1
1653262790000|2022-05-22 23:39:50|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|0
1653262820000|2022-05-22 23:40:20|29.06|28.9|29.05|28.89|29.08|28.92|29.05|28.89|2
1653262830000|2022-05-22 23:40:30|29.06|28.9|29.08|28.92|29.08|28.92|29.06|28.9|2
1653262850000|2022-05-22 23:40:50|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|10
1653262860000|2022-05-22 23:41:00|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|0
1653262870000|2022-05-22 23:41:10|||||||||2
1653262890000|2022-05-22 23:41:30|29.06|28.9|29.05|28.89|29.06|28.9|29.05|28.89|0
1653262900000|2022-05-22 23:41:40|29.06|28.9|29.1|28.94|29.1|28.94|29.06|28.9|0
1653262910000|2022-05-22 23:41:50|29.08|28.92|29.08|28.92|29.1|28.94|29.08|28.92|2
1653262920000|2022-05-22 23:42:00|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|0
1653262930000|2022-05-22 23:42:10|29.08|28.92|29.1|28.94|29.1|28.94|29.08|28.92|0
1653262940000|2022-05-22 23:42:20|29.08|28.92|29.08|28.92|29.08|28.92|29.06|28.9|0
1653262950000|2022-05-22 23:42:30|29.06|28.9|29.08|28.92|29.08|28.92|29.06|28.9|0
1653262960000|2022-05-22 23:42:40|29.06|28.9|29.08|28.92|29.08|28.92|29.06|28.9|0
1653262970000|2022-05-22 23:42:50|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|0
1653262990000|2022-05-22 23:43:10|29.05|28.89|29.06|28.9|29.08|28.92|29.05|28.89|0
1653263000000|2022-05-22 23:43:20|29.08|28.92|29.08|28.92|29.08|28.92|29.08|28.92|0
1653263020000|2022-05-22 23:43:40|29.1|28.94|29.08|28.92|29.1|28.94|29.08|28.92|0
1653263030000|2022-05-22 23:43:50|29.1|28.94|29.08|28.92|29.1|28.94|29.06|28.9|0
1653263040000|2022-05-22 23:44:00|29.06|28.9|29.08|28.92|29.08|28.92|29.06|28.9|0
1653263050000|2022-05-22 23:44:10|29.06|28.9|29.08|28.92|29.08|28.92|29.06|28.9|0
1653263060000|2022-05-22 23:44:20|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|0
1653263080000|2022-05-22 23:44:40|29.08|28.92|29.1|28.94|29.1|28.94|29.08|28.92|0
1653263090000|2022-05-22 23:44:50|29.08|28.92|29.08|28.92|29.1|28.94|29.08|28.92|0
1653263100000|2022-05-22 23:45:00|29.1|28.94|29.08|28.92|29.1|28.94|29.08|28.92|0
1653263110000|2022-05-22 23:45:10|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|0
1653263130000|2022-05-22 23:45:30|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|0
1653263140000|2022-05-22 23:45:40|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|0
1653263150000|2022-05-22 23:45:50|29.05|28.89|29.06|28.9|29.06|28.9|29.05|28.89|0
1653263160000|2022-05-22 23:46:00|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|0
1653263170000|2022-05-22 23:46:10|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|0
1653263200000|2022-05-22 23:46:40|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|0
1653263210000|2022-05-22 23:46:50|||||||||1
1653263220000|2022-05-22 23:47:00|29.03|28.87|29.05|28.89|29.05|28.89|29.03|28.87|10
1653263250000|2022-05-22 23:47:30|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|0
1653263270000|2022-05-22 23:47:50|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|0
1653263340000|2022-05-22 23:49:00|29.06|28.9|29.05|28.89|29.06|28.9|29.05|28.89|0
1653263370000|2022-05-22 23:49:30|29.06|28.9|29.05|28.89|29.06|28.9|29.05|28.89|0
1653263380000|2022-05-22 23:49:40|29.06|28.9|29.05|28.89|29.06|28.9|29.05|28.89|0
1653263390000|2022-05-22 23:49:50|29.06|28.9|29.05|28.89|29.06|28.9|29.05|28.89|0
1653263440000|2022-05-22 23:50:40|29.01|28.85|29.05|28.89|29.05|28.89|29.01|28.85|5
1653263480000|2022-05-22 23:51:20|29.03|28.87|29.01|28.85|29.05|28.89|29.01|28.85|3
1653263510000|2022-05-22 23:51:50|29.03|28.87|29.05|28.89|29.05|28.89|29.03|28.87|1
1653263520000|2022-05-22 23:52:00|29.03|28.87|29.05|28.89|29.05|28.89|29.03|28.87|0
1653263580000|2022-05-22 23:53:00|||||||||1
1653263600000|2022-05-22 23:53:20|29.01|28.85|29.01|28.85|29.01|28.85|29.01|28.85|19
1653263670000|2022-05-22 23:54:30|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|4
1653263700000|2022-05-22 23:55:00|29.03|28.87|29.01|28.85|29.05|28.89|29.01|28.85|1
1653263710000|2022-05-22 23:55:10|29.03|28.87|29.03|28.87|29.05|28.89|29.03|28.87|0
1653263720000|2022-05-22 23:55:20|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|0
1653263730000|2022-05-22 23:55:30|29.03|28.87|29.05|28.89|29.05|28.89|29.03|28.87|1
1653263740000|2022-05-22 23:55:40|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|0
1653263750000|2022-05-22 23:55:50|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|0
1653263760000|2022-05-22 23:56:00|29.03|28.87|29.03|28.87|29.05|28.89|29.03|28.87|0
1653263770000|2022-05-22 23:56:10|29.01|28.85|29.03|28.87|29.03|28.87|29.01|28.85|0
1653263780000|2022-05-22 23:56:20|29.01|28.85|29.01|28.85|29.01|28.85|29.01|28.85|0
1653263800000|2022-05-22 23:56:40|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|34
1653263810000|2022-05-22 23:56:50|28.96|28.8|28.98|28.82|28.98|28.82|28.96|28.8|0
1653263820000|2022-05-22 23:57:00|28.96|28.8|28.98|28.82|28.98|28.82|28.96|28.8|0
1653263830000|2022-05-22 23:57:10|29|28.84|29|28.84|29|28.84|29|28.84|0
1653263840000|2022-05-22 23:57:20|29.01|28.85|29|28.84|29.01|28.85|29|28.84|0
1653263860000|2022-05-22 23:57:40|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|0
1653263870000|2022-05-22 23:57:50|29|28.84|29.01|28.85|29.01|28.85|29|28.84|0
1653263890000|2022-05-22 23:58:10|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|0
1653263900000|2022-05-22 23:58:20|29|28.84|29.01|28.85|29.01|28.85|29|28.84|0
1653263910000|2022-05-22 23:58:30|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|0
1653263920000|2022-05-22 23:58:40|29|28.84|28.98|28.82|29|28.84|28.98|28.82|0
1653263930000|2022-05-22 23:58:50|29|28.84|29|28.84|29|28.84|29|28.84|0
1653263940000|2022-05-22 23:59:00|28.98|28.82|29|28.84|29|28.84|28.98|28.82|0
1653263950000|2022-05-22 23:59:10|28.98|28.82|28.98|28.82|29|28.84|28.98|28.82|0
1653263960000|2022-05-22 23:59:20|29|28.84|28.98|28.82|29|28.84|28.98|28.82|0
1653263970000|2022-05-22 23:59:30|28.96|28.8|28.98|28.82|28.98|28.82|28.96|28.8|0
1653263980000|2022-05-22 23:59:40|28.96|28.8|28.96|28.8|28.96|28.8|28.96|28.8|0
1653263990000|2022-05-22 23:59:50|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|0
1653264000000|2022-05-23 00:00:00|29|28.84|29|28.84|29|28.84|28.96|28.8|4
1653264010000|2022-05-23 00:00:10|28.98|28.82|29|28.84|29|28.84|28.98|28.82|0
1653264020000|2022-05-23 00:00:20|28.96|28.8|28.98|28.82|28.98|28.82|28.96|28.8|5
1653264030000|2022-05-23 00:00:30|28.96|28.8|28.96|28.8|28.96|28.8|28.96|28.8|0
1653264060000|2022-05-23 00:01:00|28.98|28.82|29.01|28.85|29.01|28.85|28.96|28.8|4
1653264100000|2022-05-23 00:01:40|29.03|28.87|29.03|28.87|29.03|28.87|29.01|28.85|8
1653264110000|2022-05-23 00:01:50|29.01|28.85|29.05|28.89|29.05|28.89|29.01|28.85|1
1653264120000|2022-05-23 00:02:00|29.03|28.87|29.01|28.85|29.03|28.87|29.01|28.85|2
1653264130000|2022-05-23 00:02:10|29.03|28.87|29.03|28.87|29.03|28.87|29.01|28.85|0
1653264140000|2022-05-23 00:02:20|29.05|28.89|29.01|28.85|29.05|28.89|29.01|28.85|0
1653264150000|2022-05-23 00:02:30|29.03|28.87|29.01|28.85|29.03|28.87|29.01|28.85|0
1653264160000|2022-05-23 00:02:40|29.03|28.87|29.05|28.89|29.05|28.89|29.01|28.85|0
1653264170000|2022-05-23 00:02:50|||||||||1
1653264180000|2022-05-23 00:03:00|29.08|28.92|29.1|28.94|29.1|28.94|29.05|28.89|1
1653264190000|2022-05-23 00:03:10|29.08|28.92|29.08|28.92|29.1|28.94|29.05|28.89|0
1653264200000|2022-05-23 00:03:20|29.1|28.94|29.08|28.92|29.1|28.94|29.07|28.91|1
1653264210000|2022-05-23 00:03:30|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|0
1653264220000|2022-05-23 00:03:40|||||||||1
1653264240000|2022-05-23 00:04:00|29.08|28.92|29.08|28.92|29.1|28.94|29.08|28.92|1
1653264250000|2022-05-23 00:04:10|29.05|28.89|29.1|28.94|29.1|28.94|29.05|28.89|0
1653264260000|2022-05-23 00:04:20|29.08|28.92|29.08|28.92|29.08|28.92|29.08|28.92|1
1653264270000|2022-05-23 00:04:30|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|2
1653264290000|2022-05-23 00:04:50|29.08|28.92|29.08|28.92|29.1|28.94|29.08|28.92|1
1653264300000|2022-05-23 00:05:00|29.1|28.94|29.1|28.94|29.1|28.94|29.08|28.92|0
1653264370000|2022-05-23 00:06:10|29.08|28.92|29.1|28.94|29.1|28.94|29.08|28.92|0
1653264480000|2022-05-23 00:08:00|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|4
1653264490000|2022-05-23 00:08:10|29.05|28.89|29.06|28.9|29.06|28.9|29.05|28.89|0
1653264500000|2022-05-23 00:08:20|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|0
1653264510000|2022-05-23 00:08:30|29.06|28.9|29.05|28.89|29.06|28.9|29.05|28.89|0
1653264540000|2022-05-23 00:09:00|||||||||1
1653264550000|2022-05-23 00:09:10|29.06|28.9|29.05|28.89|29.06|28.9|29.05|28.89|0
1653264560000|2022-05-23 00:09:20|29.06|28.9|29.05|28.89|29.06|28.9|29.05|28.89|0
1653264570000|2022-05-23 00:09:30|29.06|28.9|29.05|28.89|29.06|28.9|29.05|28.89|0
1653264580000|2022-05-23 00:09:40|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|0
1653264600000|2022-05-23 00:10:00|29.1|28.94|29.1|28.94|29.1|28.94|29.08|28.92|2
1653264650000|2022-05-23 00:10:50|29.06|28.9|29.08|28.92|29.08|28.92|29.06|28.9|1
1653264660000|2022-05-23 00:11:00|29.1|28.94|29.08|28.92|29.1|28.94|29.08|28.92|0
1653264670000|2022-05-23 00:11:10|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|0
1653264680000|2022-05-23 00:11:20|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|32
1653264690000|2022-05-23 00:11:30|29.08|28.92|29.08|28.92|29.08|28.92|29.08|28.92|3
1653264700000|2022-05-23 00:11:40|29.1|28.94|29.08|28.92|29.1|28.94|29.08|28.92|0
1653264710000|2022-05-23 00:11:50|29.06|28.9|29.08|28.92|29.08|28.92|29.06|28.9|0
1653264720000|2022-05-23 00:12:00|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|1
1653264740000|2022-05-23 00:12:20|29.08|28.92|29.06|28.9|29.08|28.92|29.06|28.9|2
1653264750000|2022-05-23 00:12:30|29.05|28.89|29.06|28.9|29.06|28.9|29.05|28.89|0
1653264760000|2022-05-23 00:12:40|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|0
1653264770000|2022-05-23 00:12:50|29.01|28.85|29.01|28.85|29.01|28.85|29.01|28.85|1
1653264790000|2022-05-23 00:13:10|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|1
1653264800000|2022-05-23 00:13:20|29.01|28.85|29.01|28.85|29.05|28.89|29.01|28.85|0
1653264810000|2022-05-23 00:13:30|29.03|28.87|29.01|28.85|29.05|28.89|29.01|28.85|3
1653264820000|2022-05-23 00:13:40|29|28.84|29.01|28.85|29.01|28.85|29|28.84|0
1653264830000|2022-05-23 00:13:50|||||||||1
1653264840000|2022-05-23 00:14:00|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|0
1653264850000|2022-05-23 00:14:10|29.05|28.89|29.03|28.87|29.05|28.89|29.03|28.87|0
1653264860000|2022-05-23 00:14:20|29.05|28.89|29.03|28.87|29.05|28.89|29.03|28.87|0
1653264870000|2022-05-23 00:14:30|29.01|28.85|29.01|28.85|29.03|28.87|29.01|28.85|0
1653264880000|2022-05-23 00:14:40|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|1
1653264890000|2022-05-23 00:14:50|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|0
1653264900000|2022-05-23 00:15:00|29.03|28.87|29.03|28.87|29.05|28.89|29.03|28.87|2
1653264910000|2022-05-23 00:15:10|29.05|28.89|29.05|28.89|29.05|28.89|29.03|28.87|0
1653264920000|2022-05-23 00:15:20|29.03|28.87|29.05|28.89|29.05|28.89|29.03|28.87|0
1653264970000|2022-05-23 00:16:10|29.03|28.87|29.03|28.87|29.03|28.87|29.01|28.85|1
1653264980000|2022-05-23 00:16:20|29.05|28.89|29.03|28.87|29.05|28.89|29.03|28.87|0
1653265000000|2022-05-23 00:16:40|29.01|28.85|29.01|28.85|29.03|28.87|29.01|28.85|0
1653265020000|2022-05-23 00:17:00|29.03|28.87|29.01|28.85|29.03|28.87|29.01|28.85|0
1653265040000|2022-05-23 00:17:20|29.03|28.87|29.01|28.85|29.03|28.87|29.01|28.85|1
1653265060000|2022-05-23 00:17:40|29|28.84|29|28.84|29|28.84|29|28.84|0
1653265080000|2022-05-23 00:18:00|28.96|28.8|28.96|28.8|28.96|28.8|28.96|28.8|2
1653265100000|2022-05-23 00:18:20|28.98|28.82|29|28.84|29|28.84|28.96|28.8|1
1653265110000|2022-05-23 00:18:30|28.98|28.82|28.96|28.8|28.98|28.82|28.96|28.8|1
1653265160000|2022-05-23 00:19:20|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|1
1653265190000|2022-05-23 00:19:50|||||||||1
1653265210000|2022-05-23 00:20:10|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|2
1653265220000|2022-05-23 00:20:20|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|0
1653265230000|2022-05-23 00:20:30|28.93|28.77|28.91|28.75|28.95|28.79|28.91|28.75|3
1653265240000|2022-05-23 00:20:40|28.93|28.77|28.96|28.8|28.96|28.8|28.91|28.75|0
1653265250000|2022-05-23 00:20:50|28.95|28.79|28.91|28.75|28.95|28.79|28.91|28.75|1
1653265260000|2022-05-23 00:21:00|28.93|28.77|28.95|28.79|28.95|28.79|28.93|28.77|1
1653265270000|2022-05-23 00:21:10|28.96|28.8|28.95|28.79|28.96|28.8|28.95|28.79|0
1653265290000|2022-05-23 00:21:30|28.96|28.8|28.96|28.8|28.96|28.8|28.96|28.8|0
1653265320000|2022-05-23 00:22:00|28.95|28.79|28.95|28.79|28.96|28.8|28.95|28.79|1
1653265340000|2022-05-23 00:22:20|28.96|28.8|28.95|28.79|28.96|28.8|28.95|28.79|2
1653265360000|2022-05-23 00:22:40|28.91|28.75|28.91|28.75|28.93|28.77|28.91|28.75|2
1653265370000|2022-05-23 00:22:50|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|1
1653265380000|2022-05-23 00:23:00|28.95|28.79|28.93|28.77|28.95|28.79|28.93|28.77|3
1653265400000|2022-05-23 00:23:20|28.91|28.75|28.93|28.77|28.93|28.77|28.91|28.75|0
1653265410000|2022-05-23 00:23:30|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|1
1653265420000|2022-05-23 00:23:40|28.93|28.77|28.95|28.79|28.95|28.79|28.93|28.77|1
1653265460000|2022-05-23 00:24:20|28.96|28.8|28.95|28.79|28.96|28.8|28.95|28.79|0
1653265480000|2022-05-23 00:24:40|28.93|28.77|28.93|28.77|28.95|28.79|28.93|28.77|0
1653265490000|2022-05-23 00:24:50|28.91|28.75|28.93|28.77|28.93|28.77|28.91|28.75|0
1653265500000|2022-05-23 00:25:00|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|0
1653265510000|2022-05-23 00:25:10|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|1
1653265520000|2022-05-23 00:25:20|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|0
1653265530000|2022-05-23 00:25:30|28.91|28.75|28.93|28.77|28.93|28.77|28.91|28.75|0
1653265540000|2022-05-23 00:25:40|28.91|28.75|28.93|28.77|28.93|28.77|28.91|28.75|0
1653265550000|2022-05-23 00:25:50|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|0
1653265560000|2022-05-23 00:26:00|||||||||1
1653265620000|2022-05-23 00:27:00|||||||||1
1653265680000|2022-05-23 00:28:00|||||||||1
1653265740000|2022-05-23 00:29:00|28.95|28.79|28.93|28.77|28.95|28.79|28.93|28.77|3
1653265750000|2022-05-23 00:29:10|28.95|28.79|28.95|28.79|28.96|28.8|28.95|28.79|0
1653265760000|2022-05-23 00:29:20|28.96|28.8|28.96|28.8|28.96|28.8|28.96|28.8|0
1653265770000|2022-05-23 00:29:30|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|0
1653265800000|2022-05-23 00:30:00|28.93|28.77|28.91|28.75|28.95|28.79|28.91|28.75|0
1653265810000|2022-05-23 00:30:10|28.93|28.77|28.91|28.75|28.95|28.79|28.91|28.75|2
1653265820000|2022-05-23 00:30:20|28.93|28.77|28.93|28.77|28.95|28.79|28.93|28.77|3
1653265830000|2022-05-23 00:30:30|28.95|28.79|28.91|28.75|28.95|28.79|28.91|28.75|0
1653265840000|2022-05-23 00:30:40|28.93|28.77|28.95|28.79|28.95|28.79|28.91|28.75|1
1653265860000|2022-05-23 00:31:00|28.96|28.8|28.95|28.79|28.96|28.8|28.95|28.79|0
1653265870000|2022-05-23 00:31:10|28.93|28.77|28.95|28.79|28.95|28.79|28.93|28.77|0
1653265880000|2022-05-23 00:31:20|28.93|28.77|28.95|28.79|28.95|28.79|28.93|28.77|0
1653265890000|2022-05-23 00:31:30|||||||||1
1653265900000|2022-05-23 00:31:40|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|0
1653265910000|2022-05-23 00:31:50|28.91|28.75|28.93|28.77|28.95|28.79|28.91|28.75|0
1653265920000|2022-05-23 00:32:00|28.91|28.75|28.91|28.75|28.93|28.77|28.91|28.75|0
1653265930000|2022-05-23 00:32:10|28.93|28.77|28.91|28.75|28.93|28.77|28.91|28.75|1
1653265970000|2022-05-23 00:32:50|28.93|28.77|28.93|28.77|28.93|28.77|28.91|28.75|0
1653265980000|2022-05-23 00:33:00|28.91|28.75|28.93|28.77|28.95|28.79|28.91|28.75|4
1653265990000|2022-05-23 00:33:10|28.95|28.79|28.93|28.77|28.95|28.79|28.93|28.77|0
1653266000000|2022-05-23 00:33:20|28.95|28.79|28.95|28.79|28.96|28.8|28.93|28.77|0
1653266010000|2022-05-23 00:33:30|28.96|28.8|28.96|28.8|28.96|28.8|28.96|28.8|0
1653266020000|2022-05-23 00:33:40|28.95|28.79|28.96|28.8|28.96|28.8|28.95|28.79|0
1653266030000|2022-05-23 00:33:50|28.95|28.79|28.96|28.8|28.96|28.8|28.95|28.79|1
1653266040000|2022-05-23 00:34:00|28.95|28.79|28.96|28.8|28.96|28.8|28.95|28.79|0
1653266060000|2022-05-23 00:34:20|28.95|28.79|28.96|28.8|28.96|28.8|28.95|28.79|0
1653266070000|2022-05-23 00:34:30|28.95|28.79|28.96|28.8|28.96|28.8|28.95|28.79|0
1653266080000|2022-05-23 00:34:40|28.95|28.79|28.93|28.77|28.95|28.79|28.93|28.77|1
1653266090000|2022-05-23 00:34:50|28.95|28.79|28.95|28.79|28.95|28.79|28.93|28.77|0
1653266110000|2022-05-23 00:35:10|28.96|28.8|28.96|28.8|28.96|28.8|28.95|28.79|0
1653266120000|2022-05-23 00:35:20|28.95|28.79|28.96|28.8|28.96|28.8|28.95|28.79|0
1653266130000|2022-05-23 00:35:30|28.95|28.79|28.96|28.8|28.96|28.8|28.95|28.79|0
1653266140000|2022-05-23 00:35:40|28.95|28.79|28.93|28.77|28.95|28.79|28.93|28.77|0
1653266150000|2022-05-23 00:35:50|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|0
1653266160000|2022-05-23 00:36:00|28.93|28.77|28.93|28.77|28.95|28.79|28.93|28.77|0
1653266170000|2022-05-23 00:36:10|28.91|28.75|28.93|28.77|28.93|28.77|28.91|28.75|0
1653266180000|2022-05-23 00:36:20|28.95|28.79|28.93|28.77|28.95|28.79|28.93|28.77|0
1653266190000|2022-05-23 00:36:30|28.95|28.79|28.91|28.75|28.95|28.79|28.91|28.75|0
1653266200000|2022-05-23 00:36:40|28.93|28.77|28.93|28.77|28.95|28.79|28.93|28.77|1
1653266220000|2022-05-23 00:37:00|28.91|28.75|28.93|28.77|28.93|28.77|28.91|28.75|0
1653266230000|2022-05-23 00:37:10|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|0
1653266250000|2022-05-23 00:37:30|||||||||1
1653266280000|2022-05-23 00:38:00|28.96|28.8|28.95|28.79|28.96|28.8|28.95|28.79|0
1653266290000|2022-05-23 00:38:10|28.96|28.8|28.95|28.79|28.96|28.8|28.95|28.79|12
1653266300000|2022-05-23 00:38:20|28.96|28.8|28.96|28.8|28.96|28.8|28.96|28.8|2
1653266310000|2022-05-23 00:38:30|28.98|28.82|28.98|28.82|29|28.84|28.98|28.82|47
1653266320000|2022-05-23 00:38:40|28.96|28.8|28.98|28.82|28.98|28.82|28.96|28.8|1
1653266340000|2022-05-23 00:39:00|29|28.84|29|28.84|29|28.84|28.98|28.82|0
1653266400000|2022-05-23 00:40:00|||||||||1
1653266420000|2022-05-23 00:40:20|29.01|28.85|29|28.84|29.01|28.85|29|28.84|0
1653266460000|2022-05-23 00:41:00|||||||||3
1653266500000|2022-05-23 00:41:40|||||||||1
1653266550000|2022-05-23 00:42:30|28.98|28.82|28.96|28.8|28.98|28.82|28.96|28.8|3
1653266580000|2022-05-23 00:43:00|28.98|28.82|28.96|28.8|28.98|28.82|28.96|28.8|2
1653266600000|2022-05-23 00:43:20|28.98|28.82|28.96|28.8|28.98|28.82|28.96|28.8|1
1653266620000|2022-05-23 00:43:40|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|0
1653266630000|2022-05-23 00:43:50|28.96|28.8|28.98|28.82|28.98|28.82|28.96|28.8|1
1653266640000|2022-05-23 00:44:00|29|28.84|29|28.84|29|28.84|29|28.84|0
1653266660000|2022-05-23 00:44:20|28.98|28.82|28.98|28.82|29|28.84|28.98|28.82|0
1653266670000|2022-05-23 00:44:30|28.96|28.8|28.98|28.82|28.98|28.82|28.96|28.8|0
1653266680000|2022-05-23 00:44:40|29|28.84|29|28.84|29|28.84|28.98|28.82|0
1653266690000|2022-05-23 00:44:50|28.96|28.8|28.96|28.8|28.98|28.82|28.96|28.8|1
1653266700000|2022-05-23 00:45:00|28.95|28.79|28.96|28.8|28.96|28.8|28.95|28.79|0
1653266720000|2022-05-23 00:45:20|28.98|28.82|28.96|28.8|28.98|28.82|28.96|28.8|0
1653266730000|2022-05-23 00:45:30|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|0
1653266740000|2022-05-23 00:45:40|28.96|28.8|28.96|28.8|28.98|28.82|28.96|28.8|0
1653266840000|2022-05-23 00:47:20|28.98|28.82|28.98|28.82|29|28.84|28.98|28.82|2
1653266860000|2022-05-23 00:47:40|28.96|28.8|28.96|28.8|28.98|28.82|28.96|28.8|0
1653266870000|2022-05-23 00:47:50|28.98|28.82|28.98|28.82|28.98|28.82|28.96|28.8|0
1653266890000|2022-05-23 00:48:10|29|28.84|28.98|28.82|29|28.84|28.96|28.8|0
1653266900000|2022-05-23 00:48:20|29|28.84|29|28.84|29|28.84|29|28.84|0
1653266910000|2022-05-23 00:48:30|28.98|28.82|28.98|28.82|28.98|28.82|28.96|28.8|0
1653266920000|2022-05-23 00:48:40|29|28.84|29|28.84|29|28.84|29|28.84|0
1653267180000|2022-05-23 00:53:00|29.03|28.87|29|28.84|29.03|28.87|29|28.84|12
1653267190000|2022-05-23 00:53:10|29.02|28.86|29|28.84|29.03|28.87|29|28.84|1
1653267200000|2022-05-23 00:53:20|29.01|28.85|29.01|28.85|29.01|28.85|29.01|28.85|0
1653267210000|2022-05-23 00:53:30|29|28.84|29|28.84|29|28.84|29|28.84|0
1653267360000|2022-05-23 00:56:00|29.03|28.87|29|28.84|29.03|28.87|29|28.84|18
1653267370000|2022-05-23 00:56:10|||||||||1
1653267380000|2022-05-23 00:56:20|29.02|28.86|29.05|28.89|29.05|28.89|29.02|28.86|0
1653267410000|2022-05-23 00:56:50|29.02|28.86|29.05|28.89|29.05|28.89|29.02|28.86|0
1653267420000|2022-05-23 00:57:00|29.03|28.87|29.02|28.86|29.04|28.88|29.02|28.86|4
1653267430000|2022-05-23 00:57:10|29.04|28.88|29.05|28.89|29.05|28.89|29.04|28.88|0
1653267440000|2022-05-23 00:57:20|29.04|28.88|29|28.84|29.04|28.88|29|28.84|0
1653267520000|2022-05-23 00:58:40|29.03|28.87|29.02|28.86|29.03|28.87|29.02|28.86|5
1653267530000|2022-05-23 00:58:50|29|28.84|29|28.84|29|28.84|29|28.84|0
1653267550000|2022-05-23 00:59:10|29.03|28.87|29|28.84|29.03|28.87|29|28.84|1
1653267610000|2022-05-23 01:00:10|29.02|28.86|29.02|28.86|29.02|28.86|29|28.84|1
1653267620000|2022-05-23 01:00:20|29|28.84|29.02|28.86|29.02|28.86|29|28.84|0
1653267630000|2022-05-23 01:00:30|29.04|28.88|29.02|28.86|29.04|28.88|29|28.84|4
1653267660000|2022-05-23 01:01:00|29|28.84|29.04|28.88|29.04|28.88|29|28.84|0
1653267670000|2022-05-23 01:01:10|29.02|28.86|29.04|28.88|29.04|28.88|29.02|28.86|0
1653267680000|2022-05-23 01:01:20|29.02|28.86|29.02|28.86|29.02|28.86|29|28.84|0
1653267690000|2022-05-23 01:01:30|29.04|28.88|29.04|28.88|29.04|28.88|29.02|28.86|0
1653267700000|2022-05-23 01:01:40|29.05|28.89|29.04|28.88|29.05|28.89|29.04|28.88|17
1653267710000|2022-05-23 01:01:50|29.05|28.89|29.04|28.88|29.05|28.89|29.02|28.86|1
1653267720000|2022-05-23 01:02:00|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|1
1653267750000|2022-05-23 01:02:30|29|28.84|29.02|28.86|29.02|28.86|29|28.84|0
1653267760000|2022-05-23 01:02:40|29|28.84|29|28.84|29.02|28.86|29|28.84|0
1653267880000|2022-05-23 01:04:40|||||||||1
1653267940000|2022-05-23 01:05:40|29.02|28.86|29|28.84|29.02|28.86|29|28.84|2
1653267980000|2022-05-23 01:06:20|||||||||1
1653267990000|2022-05-23 01:06:30|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|5
1653268000000|2022-05-23 01:06:40|29.03|28.87|29.05|28.89|29.05|28.89|29.03|28.87|1
1653268010000|2022-05-23 01:06:50|29.01|28.85|29.03|28.87|29.05|28.89|29.01|28.85|4
1653268020000|2022-05-23 01:07:00|29.01|28.85|29.05|28.89|29.05|28.89|29.01|28.85|8
1653268030000|2022-05-23 01:07:10|29.03|28.87|29.02|28.86|29.05|28.89|29.02|28.86|2
1653268040000|2022-05-23 01:07:20|29.04|28.88|29.02|28.86|29.04|28.88|29.02|28.86|0
1653268050000|2022-05-23 01:07:30|29.04|28.88|29.02|28.86|29.04|28.88|29.02|28.86|0
1653268060000|2022-05-23 01:07:40|29|28.84|29|28.84|29|28.84|29|28.84|0
1653268090000|2022-05-23 01:08:10|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|0
1653268100000|2022-05-23 01:08:20|29.03|28.87|29.02|28.86|29.05|28.89|29.02|28.86|0
1653268110000|2022-05-23 01:08:30|29.04|28.88|29.04|28.88|29.04|28.88|29.02|28.86|0
1653268120000|2022-05-23 01:08:40|29.02|28.86|29.02|28.86|29.02|28.86|29|28.84|0
1653268130000|2022-05-23 01:08:50|29.01|28.85|29|28.84|29.01|28.85|29|28.84|0
1653268150000|2022-05-23 01:09:10|29.02|28.86|29|28.84|29.02|28.86|29|28.84|0
1653268160000|2022-05-23 01:09:20|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|0
1653268170000|2022-05-23 01:09:30|29|28.84|29|28.84|29.02|28.86|29|28.84|0
1653268180000|2022-05-23 01:09:40|||||||||1
1653268200000|2022-05-23 01:10:00|29.02|28.86|29|28.84|29.02|28.86|29|28.84|0
1653268240000|2022-05-23 01:10:40|||||||||5
1653268270000|2022-05-23 01:11:10|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|16
1653268290000|2022-05-23 01:11:30|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|7
1653268300000|2022-05-23 01:11:40|29|28.84|28.98|28.82|29|28.84|28.98|28.82|0
1653268310000|2022-05-23 01:11:50|29|28.84|29|28.84|29|28.84|29|28.84|0
1653268320000|2022-05-23 01:12:00|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|0
1653268330000|2022-05-23 01:12:10|29|28.84|28.98|28.82|29|28.84|28.98|28.82|0
1653268360000|2022-05-23 01:12:40|28.96|28.8|28.96|28.8|28.96|28.8|28.95|28.79|0
1653268370000|2022-05-23 01:12:50|28.98|28.82|28.98|28.82|29|28.84|28.96|28.8|18
1653268380000|2022-05-23 01:13:00|29|28.84|28.98|28.82|29|28.84|28.98|28.82|0
1653268390000|2022-05-23 01:13:10|29|28.84|29|28.84|29|28.84|29|28.84|0
1653268410000|2022-05-23 01:13:30|28.98|28.82|29|28.84|29|28.84|28.98|28.82|0
1653268420000|2022-05-23 01:13:40|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|0
1653268430000|2022-05-23 01:13:50|29|28.84|28.96|28.8|29|28.84|28.96|28.8|0
1653268440000|2022-05-23 01:14:00|28.98|28.82|28.96|28.8|28.98|28.82|28.96|28.8|0
1653268450000|2022-05-23 01:14:10|28.98|28.82|28.98|28.82|28.98|28.82|28.96|28.8|0
1653268460000|2022-05-23 01:14:20|28.96|28.8|28.96|28.8|28.96|28.8|28.95|28.79|0
1653268470000|2022-05-23 01:14:30|28.98|28.82|28.96|28.8|28.98|28.82|28.96|28.8|0
1653268480000|2022-05-23 01:14:40|28.98|28.82|28.96|28.8|29|28.84|28.96|28.8|1
1653268490000|2022-05-23 01:14:50|28.98|28.82|28.98|28.82|28.98|28.82|28.96|28.8|0
1653268500000|2022-05-23 01:15:00|29|28.84|29|28.84|29|28.84|28.98|28.82|1
1653268510000|2022-05-23 01:15:10|28.98|28.82|29|28.84|29|28.84|28.98|28.82|0
1653268520000|2022-05-23 01:15:20|28.98|28.82|29|28.84|29|28.84|28.98|28.82|0
1653268530000|2022-05-23 01:15:30|29.01|28.85|29|28.84|29.01|28.85|29|28.84|1
1653268560000|2022-05-23 01:16:00|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|14
1653268620000|2022-05-23 01:17:00|29.01|28.85|29.01|28.85|29.01|28.85|29.01|28.85|14
1653268630000|2022-05-23 01:17:10|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|3
1653268640000|2022-05-23 01:17:20|29.03|28.87|29.05|28.89|29.05|28.89|29.03|28.87|0
1653268650000|2022-05-23 01:17:30|29.03|28.87|29.05|28.89|29.05|28.89|29.03|28.87|0
1653268660000|2022-05-23 01:17:40|29.03|28.87|29.05|28.89|29.05|28.89|29.03|28.87|0
1653268680000|2022-05-23 01:18:00|29.03|28.87|29.05|28.89|29.05|28.89|29.03|28.87|0
1653268750000|2022-05-23 01:19:10|29.09|28.93|29.05|28.89|29.09|28.93|29.05|28.89|3
1653268760000|2022-05-23 01:19:20|||||||||3
1653268770000|2022-05-23 01:19:30|29.07|28.91|29.05|28.89|29.07|28.91|29.05|28.89|1
1653268780000|2022-05-23 01:19:40|29.07|28.91|29.05|28.89|29.07|28.91|29.05|28.89|0
1653268790000|2022-05-23 01:19:50|||||||||1
1653269010000|2022-05-23 01:23:30|||||||||5
1653269020000|2022-05-23 01:23:40|||||||||16
1653269040000|2022-05-23 01:24:00|29.03|28.87|29.05|28.89|29.05|28.89|29.03|28.87|2
1653269090000|2022-05-23 01:24:50|29.03|28.87|29.05|28.89|29.05|28.89|29.03|28.87|0
1653269100000|2022-05-23 01:25:00|29.03|28.87|29|28.84|29.05|28.89|29|28.84|4
1653269130000|2022-05-23 01:25:30|29.02|28.86|29|28.84|29.02|28.86|29|28.84|0
1653269140000|2022-05-23 01:25:40|29.02|28.86|29.02|28.86|29.05|28.89|29.02|28.86|1
1653269150000|2022-05-23 01:25:50|29|28.84|29|28.84|29|28.84|29|28.84|0
1653269160000|2022-05-23 01:26:00|29.01|28.85|29.01|28.85|29.05|28.89|29.01|28.85|2
1653269170000|2022-05-23 01:26:10|29.05|28.89|29.03|28.87|29.05|28.89|29.03|28.87|2
1653269180000|2022-05-23 01:26:20|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|0
1653269190000|2022-05-23 01:26:30|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|0
1653269200000|2022-05-23 01:26:40|29|28.84|29|28.84|29|28.84|29|28.84|0
1653269290000|2022-05-23 01:28:10|||||||||1
1653269350000|2022-05-23 01:29:10|29.01|28.85|29|28.84|29.01|28.85|29|28.84|0
1653269400000|2022-05-23 01:30:00|29.01|28.85|29.01|28.85|29.01|28.85|29|28.84|0
1653269410000|2022-05-23 01:30:10|29.03|28.87|29.03|28.87|29.05|28.89|29.03|28.87|1
1653269420000|2022-05-23 01:30:20|29.01|28.85|29.01|28.85|29.03|28.87|29.01|28.85|0
1653269430000|2022-05-23 01:30:30|29|28.84|29|28.84|29|28.84|29|28.84|0
1653269450000|2022-05-23 01:30:50|||||||||1
1653269470000|2022-05-23 01:31:10|29.01|28.85|29.01|28.85|29.01|28.85|29.01|28.85|0
1653269500000|2022-05-23 01:31:40|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|2
1653269540000|2022-05-23 01:32:20|29.07|28.91|29.05|28.89|29.07|28.91|29.05|28.89|3
1653269640000|2022-05-23 01:34:00|29.07|28.91|29.05|28.89|29.07|28.91|29.05|28.89|2
1653269670000|2022-05-23 01:34:30|29.07|28.91|29.09|28.93|29.09|28.93|29.07|28.91|0
1653269680000|2022-05-23 01:34:40|29.07|28.91|29.07|28.91|29.07|28.91|29.07|28.91|1
1653269700000|2022-05-23 01:35:00|29.09|28.93|29.1|28.94|29.1|28.94|29.09|28.93|0
1653269760000|2022-05-23 01:36:00|29.09|28.93|29.09|28.93|29.09|28.93|29.09|28.93|0
1653269780000|2022-05-23 01:36:20|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|0
1653269800000|2022-05-23 01:36:40|29.09|28.93|29.05|28.89|29.09|28.93|29.05|28.89|7
1653269810000|2022-05-23 01:36:50|29.07|28.91|29.07|28.91|29.07|28.91|29.07|28.91|0
1653269820000|2022-05-23 01:37:00|29.05|28.89|29.09|28.93|29.09|28.93|29.05|28.89|0
1653269840000|2022-05-23 01:37:20|29.1|28.94|29.09|28.93|29.1|28.94|29.09|28.93|0
1653269850000|2022-05-23 01:37:30|29.1|28.94|29.09|28.93|29.1|28.94|29.09|28.93|0
1653269900000|2022-05-23 01:38:20|29.07|28.91|29.09|28.93|29.09|28.93|29.05|28.89|2
1653269910000|2022-05-23 01:38:30|29.07|28.91|29.09|28.93|29.09|28.93|29.07|28.91|0
1653269920000|2022-05-23 01:38:40|29.07|28.91|29.07|28.91|29.07|28.91|29.07|28.91|0
1653269930000|2022-05-23 01:38:50|29.09|28.93|29.09|28.93|29.09|28.93|29.09|28.93|0
1653269940000|2022-05-23 01:39:00|29.07|28.91|29.05|28.89|29.09|28.93|29.05|28.89|0
1653269950000|2022-05-23 01:39:10|29.07|28.91|29.07|28.91|29.07|28.91|29.07|28.91|0
1653269960000|2022-05-23 01:39:20|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|0
1653270040000|2022-05-23 01:40:40|||||||||1
1653270060000|2022-05-23 01:41:00|29.08|28.92|29.1|28.94|29.1|28.94|29.05|28.89|3
1653270150000|2022-05-23 01:42:30|||||||||1
1653270310000|2022-05-23 01:45:10|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|1
1653270320000|2022-05-23 01:45:20|29.1|28.94|29.12|28.96|29.12|28.96|29.1|28.94|0
1653270330000|2022-05-23 01:45:30|29.14|28.98|29.1|28.94|29.14|28.98|29.1|28.94|0
1653270340000|2022-05-23 01:45:40|29.12|28.96|29.1|28.94|29.12|28.96|29.1|28.94|0
1653270480000|2022-05-23 01:48:00|29.12|28.96|29.1|28.94|29.12|28.96|29.1|28.94|0
1653270490000|2022-05-23 01:48:10|29.12|28.96|29.12|28.96|29.14|28.98|29.12|28.96|1
1653270500000|2022-05-23 01:48:20|29.1|28.94|29.12|28.96|29.12|28.96|29.1|28.94|0
1653270520000|2022-05-23 01:48:40|29.1|28.94|29.12|28.96|29.12|28.96|29.1|28.94|0
1653270530000|2022-05-23 01:48:50|29.1|28.94|29.1|28.94|29.12|28.96|29.1|28.94|0
1653270550000|2022-05-23 01:49:10|29.12|28.96|29.1|28.94|29.12|28.96|29.1|28.94|0
1653270560000|2022-05-23 01:49:20|29.12|28.96|29.1|28.94|29.12|28.96|29.1|28.94|1
1653270570000|2022-05-23 01:49:30|29.12|28.96|29.1|28.94|29.12|28.96|29.1|28.94|0
1653270600000|2022-05-23 01:50:00|29.12|28.96|29.12|28.96|29.12|28.96|29.1|28.94|0
1653270610000|2022-05-23 01:50:10|29.1|28.94|29.1|28.94|29.12|28.96|29.1|28.94|0
1653270660000|2022-05-23 01:51:00|29.12|28.96|29.12|28.96|29.12|28.96|29.1|28.94|2
1653270670000|2022-05-23 01:51:10|29.1|28.94|29.12|28.96|29.12|28.96|29.1|28.94|0
1653270680000|2022-05-23 01:51:20|29.1|28.94|29.1|28.94|29.12|28.96|29.1|28.94|0
1653270710000|2022-05-23 01:51:50|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|0
1653270720000|2022-05-23 01:52:00|||||||||1
1653270740000|2022-05-23 01:52:20|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|3
1653270750000|2022-05-23 01:52:30|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|0
1653270910000|2022-05-23 01:55:10|29.15|28.99|29.14|28.98|29.15|28.99|29.14|28.98|0
1653270920000|2022-05-23 01:55:20|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|0
1653270960000|2022-05-23 01:56:00|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|0
1653270970000|2022-05-23 01:56:10|29.15|28.99|29.15|28.99|29.15|28.99|29.14|28.98|0
1653271070000|2022-05-23 01:57:50|||||||||1
1653271080000|2022-05-23 01:58:00|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|2
1653271090000|2022-05-23 01:58:10|29.17|29.01|29.15|28.99|29.17|29.01|29.15|28.99|1
1653271120000|2022-05-23 01:58:40|||||||||1
1653271130000|2022-05-23 01:58:50|29.19|29.03|29.17|29.01|29.19|29.03|29.15|28.99|0
1653271140000|2022-05-23 01:59:00|29.15|28.99|29.19|29.03|29.19|29.03|29.15|28.99|0
1653271170000|2022-05-23 01:59:30|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|1
1653271220000|2022-05-23 02:00:20|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|0
1653271300000|2022-05-23 02:01:40|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|0
1653271400000|2022-05-23 02:03:20|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|1
1653271410000|2022-05-23 02:03:30|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1653271450000|2022-05-23 02:04:10|||||||||2
1653271460000|2022-05-23 02:04:20|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|13
1653271470000|2022-05-23 02:04:30|29.29|29.13|29.28|29.12|29.29|29.13|29.28|29.12|4
1653271480000|2022-05-23 02:04:40|29.26|29.1|29.28|29.12|29.29|29.13|29.24|29.08|4
1653271490000|2022-05-23 02:04:50|29.26|29.1|29.24|29.08|29.26|29.1|29.24|29.08|1
1653271500000|2022-05-23 02:05:00|29.28|29.12|29.24|29.08|29.28|29.12|29.24|29.08|12
1653271640000|2022-05-23 02:07:20|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|2
1653271650000|2022-05-23 02:07:30|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|5
1653271660000|2022-05-23 02:07:40|29.28|29.12|29.29|29.13|29.29|29.13|29.28|29.12|0
1653271680000|2022-05-23 02:08:00|29.28|29.12|29.29|29.13|29.29|29.13|29.28|29.12|1
1653271700000|2022-05-23 02:08:20|29.26|29.1|29.28|29.12|29.28|29.12|29.26|29.1|12
1653271720000|2022-05-23 02:08:40|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|0
1653271730000|2022-05-23 02:08:50|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1653271740000|2022-05-23 02:09:00|29.26|29.1|29.26|29.1|29.26|29.1|29.24|29.08|2
1653271750000|2022-05-23 02:09:10|29.24|29.08|29.24|29.08|29.26|29.1|29.24|29.08|0
1653271760000|2022-05-23 02:09:20|29.26|29.1|29.24|29.08|29.26|29.1|29.24|29.08|1
1653271780000|2022-05-23 02:09:40|29.26|29.1|29.24|29.08|29.26|29.1|29.24|29.08|0
1653271860000|2022-05-23 02:11:00|29.28|29.12|29.26|29.1|29.28|29.12|29.24|29.08|33
1653271870000|2022-05-23 02:11:10|29.24|29.08|29.24|29.08|29.26|29.1|29.24|29.08|0
1653271920000|2022-05-23 02:12:00|29.26|29.1|29.24|29.08|29.26|29.1|29.24|29.08|0
1653271960000|2022-05-23 02:12:40|29.26|29.1|29.24|29.08|29.26|29.1|29.24|29.08|0
1653271980000|2022-05-23 02:13:00|29.26|29.1|29.29|29.13|29.29|29.13|29.24|29.08|0
1653272010000|2022-05-23 02:13:30|29.26|29.1|29.28|29.12|29.28|29.12|29.26|29.1|1
1653272020000|2022-05-23 02:13:40|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|1
1653272030000|2022-05-23 02:13:50|29.26|29.1|29.24|29.08|29.26|29.1|29.24|29.08|1
1653272040000|2022-05-23 02:14:00|29.26|29.1|29.24|29.08|29.26|29.1|29.24|29.08|0
1653272050000|2022-05-23 02:14:10|29.26|29.1|29.29|29.13|29.29|29.13|29.24|29.08|0
1653272120000|2022-05-23 02:15:20|29.31|29.15|29.29|29.13|29.31|29.15|29.29|29.13|1
1653272140000|2022-05-23 02:15:40|29.31|29.15|29.29|29.13|29.33|29.17|29.29|29.13|1
1653272160000|2022-05-23 02:16:00|29.31|29.15|29.29|29.13|29.31|29.15|29.29|29.13|2
1653272170000|2022-05-23 02:16:10|29.31|29.15|29.29|29.13|29.31|29.15|29.29|29.13|0
1653272180000|2022-05-23 02:16:20|29.31|29.15|29.31|29.15|29.33|29.17|29.31|29.15|1
1653272190000|2022-05-23 02:16:30|29.33|29.17|29.31|29.15|29.33|29.17|29.29|29.13|0
1653272200000|2022-05-23 02:16:40|29.33|29.17|29.33|29.17|29.33|29.17|29.31|29.15|0
1653272220000|2022-05-23 02:17:00|29.31|29.15|29.33|29.17|29.33|29.17|29.31|29.15|0
1653272240000|2022-05-23 02:17:20|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|0
1653272250000|2022-05-23 02:17:30|29.33|29.17|29.33|29.17|29.34|29.18|29.33|29.17|0
1653272260000|2022-05-23 02:17:40|29.34|29.18|29.33|29.17|29.34|29.18|29.33|29.17|0
1653272400000|2022-05-23 02:20:00|29.31|29.15|29.33|29.17|29.33|29.17|29.31|29.15|1
1653272550000|2022-05-23 02:22:30|29.31|29.15|29.29|29.13|29.31|29.15|29.29|29.13|2
1653272560000|2022-05-23 02:22:40|29.31|29.15|29.29|29.13|29.31|29.15|29.29|29.13|0
1653272730000|2022-05-23 02:25:30|29.28|29.12|29.26|29.1|29.28|29.12|29.26|29.1|12
1653272740000|2022-05-23 02:25:40|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1653272750000|2022-05-23 02:25:50|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|0
1653272760000|2022-05-23 02:26:00|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1653272880000|2022-05-23 02:28:00|||||||||1
1653273010000|2022-05-23 02:30:10|29.33|29.17|29.29|29.13|29.33|29.17|29.29|29.13|4
1653273020000|2022-05-23 02:30:20|29.31|29.15|29.33|29.17|29.33|29.17|29.29|29.13|0
1653273030000|2022-05-23 02:30:30|29.31|29.15|29.29|29.13|29.33|29.17|29.29|29.13|0
1653273040000|2022-05-23 02:30:40|29.31|29.15|29.29|29.13|29.31|29.15|29.29|29.13|0
1653273070000|2022-05-23 02:31:10|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|0
1653273080000|2022-05-23 02:31:20|29.33|29.17|29.31|29.15|29.33|29.17|29.31|29.15|0
1653273110000|2022-05-23 02:31:50|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1653273120000|2022-05-23 02:32:00|29.31|29.15|29.31|29.15|29.31|29.15|29.29|29.13|0
1653273130000|2022-05-23 02:32:10|29.33|29.17|29.31|29.15|29.33|29.17|29.31|29.15|0
1653273150000|2022-05-23 02:32:30|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|0
1653273170000|2022-05-23 02:32:50|29.31|29.15|29.29|29.13|29.31|29.15|29.29|29.13|0
1653273180000|2022-05-23 02:33:00|29.31|29.15|29.29|29.13|29.31|29.15|29.29|29.13|0
1653273360000|2022-05-23 02:36:00|29.26|29.1|29.29|29.13|29.29|29.13|29.26|29.1|1
1653273390000|2022-05-23 02:36:30|29.27|29.11|29.29|29.13|29.29|29.13|29.27|29.11|0
1653273400000|2022-05-23 02:36:40|29.27|29.11|29.27|29.11|29.29|29.13|29.27|29.11|0
1653273410000|2022-05-23 02:36:50|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1653273450000|2022-05-23 02:37:30|29.27|29.11|29.29|29.13|29.29|29.13|29.27|29.11|0
1653273460000|2022-05-23 02:37:40|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|0
1653273470000|2022-05-23 02:37:50|29.24|29.08|29.24|29.08|29.26|29.1|29.24|29.08|1
1653273500000|2022-05-23 02:38:20|29.27|29.11|29.24|29.08|29.27|29.11|29.24|29.08|0
1653273510000|2022-05-23 02:38:30|29.25|29.09|29.27|29.11|29.27|29.11|29.25|29.09|0
1653273520000|2022-05-23 02:38:40|29.24|29.08|29.25|29.09|29.27|29.11|29.24|29.08|0
1653273530000|2022-05-23 02:38:50|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|0
1653273540000|2022-05-23 02:39:00|29.25|29.09|29.24|29.08|29.25|29.09|29.24|29.08|0
1653273560000|2022-05-23 02:39:20|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|0
1653273570000|2022-05-23 02:39:30|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|0
1653273580000|2022-05-23 02:39:40|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1653273600000|2022-05-23 02:40:00|29.27|29.11|29.29|29.13|29.29|29.13|29.27|29.11|0
1653273610000|2022-05-23 02:40:10|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|0
1653273620000|2022-05-23 02:40:20|29.29|29.13|29.27|29.11|29.29|29.13|29.27|29.11|0
1653273630000|2022-05-23 02:40:30|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1653273650000|2022-05-23 02:40:50|29.27|29.11|29.29|29.13|29.29|29.13|29.27|29.11|0
1653273720000|2022-05-23 02:42:00|29.27|29.11|29.27|29.11|29.29|29.13|29.27|29.11|0
1653273730000|2022-05-23 02:42:10|29.25|29.09|29.24|29.08|29.25|29.09|29.24|29.08|0
1653273740000|2022-05-23 02:42:20|29.25|29.09|29.27|29.11|29.27|29.11|29.25|29.09|0
1653273750000|2022-05-23 02:42:30|29.25|29.09|29.29|29.13|29.29|29.13|29.25|29.09|0
1653273760000|2022-05-23 02:42:40|29.27|29.11|29.29|29.13|29.29|29.13|29.27|29.11|0
1653273770000|2022-05-23 02:42:50|29.27|29.11|29.27|29.11|29.29|29.13|29.27|29.11|0
1653273790000|2022-05-23 02:43:10|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1653273850000|2022-05-23 02:44:10|||||||||1
1653273880000|2022-05-23 02:44:40|||||||||28
1653273890000|2022-05-23 02:44:50|||||||||1
1653273910000|2022-05-23 02:45:10|29.27|29.11|29.29|29.13|29.29|29.13|29.27|29.11|0
1653273940000|2022-05-23 02:45:40|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|0
1653273960000|2022-05-23 02:46:00|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1653274290000|2022-05-23 02:51:30|29.31|29.15|29.29|29.13|29.31|29.15|29.29|29.13|1
1653274470000|2022-05-23 02:54:30|||||||||1
1653274810000|2022-05-23 03:00:10|29.26|29.1|29.24|29.08|29.27|29.11|29.24|29.08|1
1653274860000|2022-05-23 03:01:00|29.25|29.09|29.27|29.11|29.29|29.13|29.25|29.09|0
1653274870000|2022-05-23 03:01:10|29.24|29.08|29.29|29.13|29.29|29.13|29.24|29.08|0
1653274880000|2022-05-23 03:01:20|29.27|29.11|29.25|29.09|29.27|29.11|29.24|29.08|0
1653274890000|2022-05-23 03:01:30|29.24|29.08|29.25|29.09|29.25|29.09|29.24|29.08|0
1653274900000|2022-05-23 03:01:40|29.24|29.08|29.24|29.08|29.25|29.09|29.24|29.08|0
1653274920000|2022-05-23 03:02:00|29.25|29.09|29.25|29.09|29.27|29.11|29.25|29.09|0
1653274930000|2022-05-23 03:02:10|29.29|29.13|29.27|29.11|29.29|29.13|29.27|29.11|0
1653274950000|2022-05-23 03:02:30|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|0
1653274960000|2022-05-23 03:02:40|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|0
1653274990000|2022-05-23 03:03:10|||||||||1
1653275040000|2022-05-23 03:04:00|29.2|29.04|29.22|29.06|29.22|29.06|29.2|29.04|2
1653275050000|2022-05-23 03:04:10|29.2|29.04|29.2|29.04|29.22|29.06|29.2|29.04|2
1653275060000|2022-05-23 03:04:20|29.22|29.06|29.22|29.06|29.22|29.06|29.2|29.04|0
1653275070000|2022-05-23 03:04:30|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|0
1653275110000|2022-05-23 03:05:10|29.19|29.03|29.2|29.04|29.2|29.04|29.19|29.03|0
1653275350000|2022-05-23 03:09:10|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1653275370000|2022-05-23 03:09:30|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|0
1653275390000|2022-05-23 03:09:50|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1653275450000|2022-05-23 03:10:50|29.2|29.04|29.19|29.03|29.2|29.04|29.19|29.03|0
1653275460000|2022-05-23 03:11:00|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|0
1653275480000|2022-05-23 03:11:20|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1653275530000|2022-05-23 03:12:10|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|0
1653275540000|2022-05-23 03:12:20|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1653275640000|2022-05-23 03:14:00|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|0
1653275690000|2022-05-23 03:14:50|29.19|29.03|29.2|29.04|29.2|29.04|29.19|29.03|0
1653275710000|2022-05-23 03:15:10|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1653275780000|2022-05-23 03:16:20|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|0
1653275790000|2022-05-23 03:16:30|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1653275800000|2022-05-23 03:16:40|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|0
1653275860000|2022-05-23 03:17:40|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|1
1653275900000|2022-05-23 03:18:20|29.22|29.06|29.22|29.06|29.24|29.08|29.22|29.06|0
1653275910000|2022-05-23 03:18:30|29.24|29.08|29.22|29.06|29.24|29.08|29.22|29.06|0
1653275920000|2022-05-23 03:18:40|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|1
1653275980000|2022-05-23 03:19:40|29.22|29.06|29.24|29.08|29.24|29.08|29.22|29.06|0
1653276050000|2022-05-23 03:20:50|29.22|29.06|29.24|29.08|29.24|29.08|29.22|29.06|0
1653276060000|2022-05-23 03:21:00|29.22|29.06|29.24|29.08|29.24|29.08|29.22|29.06|0
1653276160000|2022-05-23 03:22:40|29.22|29.06|29.24|29.08|29.24|29.08|29.22|29.06|1
1653276170000|2022-05-23 03:22:50|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|0
1653276190000|2022-05-23 03:23:10|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|0
1653276200000|2022-05-23 03:23:20|29.22|29.06|29.24|29.08|29.24|29.08|29.22|29.06|0
1653276220000|2022-05-23 03:23:40|29.22|29.06|29.24|29.08|29.24|29.08|29.22|29.06|0
1653276380000|2022-05-23 03:26:20|||||||||1
1653276550000|2022-05-23 03:29:10|||||||||6
1653276600000|2022-05-23 03:30:00|||||||||7
1653276630000|2022-05-23 03:30:30|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1653276640000|2022-05-23 03:30:40|29.24|29.08|29.26|29.1|29.26|29.1|29.24|29.08|1
1653276650000|2022-05-23 03:30:50|29.24|29.08|29.26|29.1|29.26|29.1|29.24|29.08|0
1653276660000|2022-05-23 03:31:00|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|0
1653276670000|2022-05-23 03:31:10|29.26|29.1|29.28|29.12|29.28|29.12|29.24|29.08|0
1653276680000|2022-05-23 03:31:20|29.29|29.13|29.28|29.12|29.29|29.13|29.28|29.12|0
1653276690000|2022-05-23 03:31:30|29.29|29.13|29.29|29.13|29.29|29.13|29.28|29.12|0
1653276700000|2022-05-23 03:31:40|29.28|29.12|29.29|29.13|29.29|29.13|29.28|29.12|0
1653276710000|2022-05-23 03:31:50|29.28|29.12|29.29|29.13|29.29|29.13|29.28|29.12|0
1653276730000|2022-05-23 03:32:10|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1653276740000|2022-05-23 03:32:20|29.26|29.1|29.24|29.08|29.28|29.12|29.24|29.08|10
1653277140000|2022-05-23 03:39:00|29.26|29.1|29.28|29.12|29.28|29.12|29.26|29.1|1
1653277150000|2022-05-23 03:39:10|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|2
1653277160000|2022-05-23 03:39:20|29.26|29.1|29.24|29.08|29.26|29.1|29.24|29.08|0
1653277170000|2022-05-23 03:39:30|29.26|29.1|29.26|29.1|29.26|29.1|29.24|29.08|1
1653277190000|2022-05-23 03:39:50|29.28|29.12|29.26|29.1|29.28|29.12|29.26|29.1|0
1653277200000|2022-05-23 03:40:00|29.24|29.08|29.24|29.08|29.26|29.1|29.24|29.08|0
1653277210000|2022-05-23 03:40:10|29.26|29.1|29.26|29.1|29.26|29.1|29.24|29.08|0
1653277220000|2022-05-23 03:40:20|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1653277230000|2022-05-23 03:40:30|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|1
1653277240000|2022-05-23 03:40:40|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|0
1653277250000|2022-05-23 03:40:50|29.26|29.1|29.24|29.08|29.26|29.1|29.24|29.08|0
1653277680000|2022-05-23 03:48:00|29.22|29.06|29.24|29.08|29.24|29.08|29.22|29.06|1
1653277800000|2022-05-23 03:50:00|||||||||6
1653277840000|2022-05-23 03:50:40|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|0
1653277850000|2022-05-23 03:50:50|29.2|29.04|29.24|29.08|29.24|29.08|29.2|29.04|1
1653277860000|2022-05-23 03:51:00|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|0
1653277870000|2022-05-23 03:51:10|29.24|29.08|29.22|29.06|29.24|29.08|29.22|29.06|0
1653277880000|2022-05-23 03:51:20|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|0
1653277910000|2022-05-23 03:51:50|29.22|29.06|29.24|29.08|29.24|29.08|29.22|29.06|0
1653277930000|2022-05-23 03:52:10|29.22|29.06|29.2|29.04|29.24|29.08|29.19|29.03|0
1653277940000|2022-05-23 03:52:20|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|0
1653277980000|2022-05-23 03:53:00|29.2|29.04|29.19|29.03|29.2|29.04|29.19|29.03|0
1653277990000|2022-05-23 03:53:10|29.22|29.06|29.24|29.08|29.24|29.08|29.22|29.06|0
1653278000000|2022-05-23 03:53:20|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|0
1653278080000|2022-05-23 03:54:40|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|0
1653278090000|2022-05-23 03:54:50|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|0
1653278110000|2022-05-23 03:55:10|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1653278120000|2022-05-23 03:55:20|29.21|29.05|29.22|29.06|29.22|29.06|29.21|29.05|0
1653278130000|2022-05-23 03:55:30|29.2|29.04|29.22|29.06|29.22|29.06|29.2|29.04|0
1653278190000|2022-05-23 03:56:30|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|0
1653278200000|2022-05-23 03:56:40|29.22|29.06|29.19|29.03|29.22|29.06|29.19|29.03|1
1653278220000|2022-05-23 03:57:00|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|1
1653278230000|2022-05-23 03:57:10|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|0
1653278250000|2022-05-23 03:57:30|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|0
1653278270000|2022-05-23 03:57:50|29.22|29.06|29.21|29.05|29.22|29.06|29.2|29.04|0
1653278280000|2022-05-23 03:58:00|29.23|29.07|29.24|29.08|29.24|29.08|29.23|29.07|0
1653278300000|2022-05-23 03:58:20|29.23|29.07|29.24|29.08|29.24|29.08|29.21|29.05|1
1653278310000|2022-05-23 03:58:30|29.22|29.06|29.24|29.08|29.24|29.08|29.22|29.06|0
1653278370000|2022-05-23 03:59:30|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|0
1653278380000|2022-05-23 03:59:40|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|0
1653278460000|2022-05-23 04:01:00|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|0
1653278470000|2022-05-23 04:01:10|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|0
1653278540000|2022-05-23 04:02:20|29.22|29.06|29.24|29.08|29.24|29.08|29.22|29.06|0
1653278550000|2022-05-23 04:02:30|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|1
1653278570000|2022-05-23 04:02:50|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|0
1653278900000|2022-05-23 04:08:20|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|7
1653278910000|2022-05-23 04:08:30|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|0
1653278940000|2022-05-23 04:09:00|29.22|29.06|29.19|29.03|29.22|29.06|29.19|29.03|1
1653278950000|2022-05-23 04:09:10|29.21|29.05|29.24|29.08|29.24|29.08|29.21|29.05|0
1653278960000|2022-05-23 04:09:20|29.22|29.06|29.22|29.06|29.24|29.08|29.22|29.06|2
1653279050000|2022-05-23 04:10:50|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1653279070000|2022-05-23 04:11:10|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|14
1653279080000|2022-05-23 04:11:20|29.14|28.98|29.15|28.99|29.15|28.99|29.14|28.98|0
1653279100000|2022-05-23 04:11:40|29.14|28.98|29.15|28.99|29.15|28.99|29.14|28.98|0
1653279120000|2022-05-23 04:12:00|29.14|28.98|29.15|28.99|29.15|28.99|29.14|28.98|0
1653279160000|2022-05-23 04:12:40|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|0
1653279180000|2022-05-23 04:13:00|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|0
1653279190000|2022-05-23 04:13:10|29.14|28.98|29.15|28.99|29.15|28.99|29.14|28.98|0
1653279250000|2022-05-23 04:14:10|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|0
1653279320000|2022-05-23 04:15:20|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|0
1653279340000|2022-05-23 04:15:40|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|0
1653279400000|2022-05-23 04:16:40|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|0
1653279410000|2022-05-23 04:16:50|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|0
1653279540000|2022-05-23 04:19:00|||||||||14
1653279650000|2022-05-23 04:20:50|||||||||1
1653279900000|2022-05-23 04:25:00|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|0
1653279910000|2022-05-23 04:25:10|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|0
1653279920000|2022-05-23 04:25:20|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|0
1653279930000|2022-05-23 04:25:30|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|0
1653280110000|2022-05-23 04:28:30|29.15|28.99|29.14|28.98|29.15|28.99|29.14|28.98|0
1653280260000|2022-05-23 04:31:00|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|2
1653280270000|2022-05-23 04:31:10|29.09|28.93|29.1|28.94|29.1|28.94|29.09|28.93|0
1653280310000|2022-05-23 04:31:50|29.09|28.93|29.09|28.93|29.09|28.93|29.09|28.93|0
1653280330000|2022-05-23 04:32:10|29.07|28.91|29.07|28.91|29.07|28.91|29.07|28.91|6
1653280340000|2022-05-23 04:32:20|29.09|28.93|29.09|28.93|29.09|28.93|29.09|28.93|0
1653280370000|2022-05-23 04:32:50|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|0
1653280380000|2022-05-23 04:33:00|29.09|28.93|29.09|28.93|29.09|28.93|29.09|28.93|0
1653280400000|2022-05-23 04:33:20|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|0
1653280410000|2022-05-23 04:33:30|29.09|28.93|29.09|28.93|29.09|28.93|29.09|28.93|0
1653280420000|2022-05-23 04:33:40|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|0
1653280430000|2022-05-23 04:33:50|29.09|28.93|29.07|28.91|29.09|28.93|29.07|28.91|0
1653280440000|2022-05-23 04:34:00|29.09|28.93|29.09|28.93|29.09|28.93|29.09|28.93|0
1653280520000|2022-05-23 04:35:20|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|0
1653280580000|2022-05-23 04:36:20|||||||||11
1653280590000|2022-05-23 04:36:30|||||||||1
1653280740000|2022-05-23 04:39:00|||||||||3
1653280750000|2022-05-23 04:39:10|29.12|28.96|29.1|28.94|29.12|28.96|29.1|28.94|4
1653280770000|2022-05-23 04:39:30|29.12|28.96|29.14|28.98|29.14|28.98|29.12|28.96|11
1653281040000|2022-05-23 04:44:00|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|0
1653281050000|2022-05-23 04:44:10|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|0
1653281160000|2022-05-23 04:46:00|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|0
1653281240000|2022-05-23 04:47:20|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|3
1653281250000|2022-05-23 04:47:30|29.15|28.99|29.17|29.01|29.17|29.01|29.15|28.99|0
1653281260000|2022-05-23 04:47:40|29.19|29.03|29.17|29.01|29.19|29.03|29.17|29.01|0
1653281270000|2022-05-23 04:47:50|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1653281360000|2022-05-23 04:49:20|||||||||1
1653281400000|2022-05-23 04:50:00|29.2|29.04|29.19|29.03|29.2|29.04|29.19|29.03|0
1653281530000|2022-05-23 04:52:10|||||||||4
1653281550000|2022-05-23 04:52:30|||||||||2
1653281560000|2022-05-23 04:52:40|29.24|29.08|29.21|29.05|29.24|29.08|29.21|29.05|3
1653281570000|2022-05-23 04:52:50|29.23|29.07|29.24|29.08|29.24|29.08|29.23|29.07|0
1653281600000|2022-05-23 04:53:20|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|2
1653281610000|2022-05-23 04:53:30|29.2|29.04|29.19|29.03|29.2|29.04|29.19|29.03|1
1653281630000|2022-05-23 04:53:50|29.2|29.04|29.21|29.05|29.24|29.08|29.2|29.04|1
1653281640000|2022-05-23 04:54:00|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|0
1653281920000|2022-05-23 04:58:40|29.21|29.05|29.21|29.05|29.21|29.05|29.19|29.03|3
1653281930000|2022-05-23 04:58:50|29.23|29.07|29.24|29.08|29.24|29.08|29.23|29.07|0
1653281970000|2022-05-23 04:59:30|29.22|29.06|29.24|29.08|29.24|29.08|29.2|29.04|0
1653282000000|2022-05-23 05:00:00|29.2|29.04|29.24|29.08|29.24|29.08|29.2|29.04|0
1653282030000|2022-05-23 05:00:30|29.22|29.06|29.24|29.08|29.24|29.08|29.22|29.06|0
1653282040000|2022-05-23 05:00:40|29.22|29.06|29.24|29.08|29.24|29.08|29.22|29.06|0
1653282250000|2022-05-23 05:04:10|29.22|29.06|29.24|29.08|29.24|29.08|29.22|29.06|0
1653282460000|2022-05-23 05:07:40|29.22|29.06|29.24|29.08|29.24|29.08|29.21|29.05|3
1653282470000|2022-05-23 05:07:50|29.21|29.05|29.19|29.03|29.21|29.05|29.19|29.03|1
1653282480000|2022-05-23 05:08:00|29.2|29.04|29.19|29.03|29.2|29.04|29.19|29.03|0
1653282500000|2022-05-23 05:08:20|29.2|29.04|29.19|29.03|29.2|29.04|29.19|29.03|0
1653282550000|2022-05-23 05:09:10|29.17|29.01|29.19|29.03|29.19|29.03|29.17|29.01|9
1653282590000|2022-05-23 05:09:50|29.17|29.01|29.19|29.03|29.19|29.03|29.17|29.01|0
1653282710000|2022-05-23 05:11:50|29.22|29.06|29.2|29.04|29.22|29.06|29.2|29.04|17
1653282720000|2022-05-23 05:12:00|29.19|29.03|29.19|29.03|29.2|29.04|29.19|29.03|0
1653282930000|2022-05-23 05:15:30|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|1
1653282950000|2022-05-23 05:15:50|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1653283020000|2022-05-23 05:17:00|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|1
1653283030000|2022-05-23 05:17:10|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1653283100000|2022-05-23 05:18:20|29.2|29.04|29.19|29.03|29.2|29.04|29.19|29.03|0
1653283340000|2022-05-23 05:22:20|||||||||1
1653283400000|2022-05-23 05:23:20|29.17|29.01|29.17|29.01|29.19|29.03|29.17|29.01|0
1653283410000|2022-05-23 05:23:30|29.19|29.03|29.17|29.01|29.19|29.03|29.17|29.01|0
1653283430000|2022-05-23 05:23:50|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|0
1653283530000|2022-05-23 05:25:30|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|2
1653283610000|2022-05-23 05:26:50|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|1
1653283620000|2022-05-23 05:27:00|29.19|29.03|29.17|29.01|29.19|29.03|29.17|29.01|0
1653283630000|2022-05-23 05:27:10|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|0
1653283670000|2022-05-23 05:27:50|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|0
1653283680000|2022-05-23 05:28:00|29.15|28.99|29.17|29.01|29.17|29.01|29.15|28.99|1
1653283690000|2022-05-23 05:28:10|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|0
1653283740000|2022-05-23 05:29:00|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|0
1653283750000|2022-05-23 05:29:10|29.15|28.99|29.17|29.01|29.19|29.03|29.15|28.99|0
1653283760000|2022-05-23 05:29:20|29.15|28.99|29.17|29.01|29.17|29.01|29.15|28.99|0
1653283770000|2022-05-23 05:29:30|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1653283790000|2022-05-23 05:29:50|29.17|29.01|29.15|28.99|29.17|29.01|29.15|28.99|0
1653283800000|2022-05-23 05:30:00|29.17|29.01|29.17|29.01|29.17|29.01|29.15|28.99|0
1653283810000|2022-05-23 05:30:10|29.15|28.99|29.17|29.01|29.17|29.01|29.15|28.99|0
1653283820000|2022-05-23 05:30:20|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|0
1653283940000|2022-05-23 05:32:20|29.19|29.03|29.19|29.03|29.19|29.03|29.17|29.01|3
1653283960000|2022-05-23 05:32:40|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|0
1653284060000|2022-05-23 05:34:20|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1653284120000|2022-05-23 05:35:20|29.17|29.01|29.19|29.03|29.19|29.03|29.17|29.01|5
1653284140000|2022-05-23 05:35:40|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|0
1653284150000|2022-05-23 05:35:50|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1653284190000|2022-05-23 05:36:30|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|0
1653284200000|2022-05-23 05:36:40|29.19|29.03|29.17|29.01|29.19|29.03|29.17|29.01|0
1653284220000|2022-05-23 05:37:00|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|0
1653284230000|2022-05-23 05:37:10|29.17|29.01|29.17|29.01|29.19|29.03|29.17|29.01|0
1653284240000|2022-05-23 05:37:20|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1653284250000|2022-05-23 05:37:30|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|1
1653284260000|2022-05-23 05:37:40|29.19|29.03|29.17|29.01|29.19|29.03|29.17|29.01|2
1653284270000|2022-05-23 05:37:50|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|0
1653284450000|2022-05-23 05:40:50|29.11|28.95|29.1|28.94|29.11|28.95|29.1|28.94|5
1653284470000|2022-05-23 05:41:10|||||||||1
1653284510000|2022-05-23 05:41:50|29.11|28.95|29.11|28.95|29.13|28.97|29.11|28.95|7
1653284520000|2022-05-23 05:42:00|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|0
1653284530000|2022-05-23 05:42:10|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|0
1653284550000|2022-05-23 05:42:30|29.13|28.97|29.15|28.99|29.15|28.99|29.13|28.97|0
1653284560000|2022-05-23 05:42:40|29.13|28.97|29.15|28.99|29.15|28.99|29.13|28.97|0
1653284580000|2022-05-23 05:43:00|29.13|28.97|29.11|28.95|29.13|28.97|29.11|28.95|0
1653284590000|2022-05-23 05:43:10|29.13|28.97|29.13|28.97|29.13|28.97|29.13|28.97|0
1653284600000|2022-05-23 05:43:20|29.11|28.95|29.11|28.95|29.11|28.95|29.1|28.94|0
1653284610000|2022-05-23 05:43:30|29.13|28.97|29.13|28.97|29.13|28.97|29.13|28.97|0
1653284620000|2022-05-23 05:43:40|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|0
1653284630000|2022-05-23 05:43:50|29.11|28.95|29.11|28.95|29.13|28.97|29.11|28.95|3
1653284650000|2022-05-23 05:44:10|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|0
1653284660000|2022-05-23 05:44:20|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|0
1653284680000|2022-05-23 05:44:40|29.13|28.97|29.15|28.99|29.15|28.99|29.13|28.97|0
1653284690000|2022-05-23 05:44:50|29.13|28.97|29.15|28.99|29.15|28.99|29.13|28.97|0
1653284700000|2022-05-23 05:45:00|29.13|28.97|29.11|28.95|29.13|28.97|29.11|28.95|0
1653284730000|2022-05-23 05:45:30|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|0
1653284760000|2022-05-23 05:46:00|29.11|28.95|29.11|28.95|29.11|28.95|29.1|28.94|0
1653284770000|2022-05-23 05:46:10|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|0
1653284790000|2022-05-23 05:46:30|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|0
1653284800000|2022-05-23 05:46:40|29.1|28.94|29.11|28.95|29.11|28.95|29.1|28.94|0
1653284820000|2022-05-23 05:47:00|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|0
1653284880000|2022-05-23 05:48:00|29.08|28.92|29.1|28.94|29.1|28.94|29.06|28.9|1
1653284900000|2022-05-23 05:48:20|29.08|28.92|29.06|28.9|29.08|28.92|29.03|28.87|9
1653284910000|2022-05-23 05:48:30|29.05|28.89|29.03|28.87|29.05|28.89|29.01|28.85|10
1653284920000|2022-05-23 05:48:40|29.01|28.85|29.01|28.85|29.01|28.85|29.01|28.85|2
1653284930000|2022-05-23 05:48:50|28.99|28.83|29.01|28.85|29.01|28.85|28.99|28.83|5
1653284960000|2022-05-23 05:49:20|28.99|28.83|28.98|28.82|28.99|28.83|28.98|28.82|0
1653284970000|2022-05-23 05:49:30|28.99|28.83|28.96|28.8|29.01|28.85|28.96|28.8|0
1653284980000|2022-05-23 05:49:40|28.92|28.76|28.96|28.8|28.96|28.8|28.92|28.76|8
1653284990000|2022-05-23 05:49:50|28.94|28.78|28.96|28.8|28.96|28.8|28.94|28.78|0
1653285000000|2022-05-23 05:50:00|28.94|28.78|28.96|28.8|28.96|28.8|28.92|28.76|6
1653285010000|2022-05-23 05:50:10|||||||||1
1653285040000|2022-05-23 05:50:40|28.94|28.78|28.91|28.75|28.94|28.78|28.91|28.75|0
1653285050000|2022-05-23 05:50:50|28.93|28.77|28.96|28.8|28.96|28.8|28.93|28.77|0
1653285060000|2022-05-23 05:51:00|28.95|28.79|28.94|28.78|28.96|28.8|28.93|28.77|0
1653285070000|2022-05-23 05:51:10|28.96|28.8|28.96|28.8|28.96|28.8|28.96|28.8|0
1653285090000|2022-05-23 05:51:30|||||||||1
1653285110000|2022-05-23 05:51:50|28.94|28.78|28.96|28.8|28.96|28.8|28.94|28.78|0
1653285150000|2022-05-23 05:52:30|||||||||1
1653285200000|2022-05-23 05:53:20|28.94|28.78|28.96|28.8|28.96|28.8|28.94|28.78|1
1653285390000|2022-05-23 05:56:30|28.94|28.78|28.94|28.78|28.96|28.8|28.94|28.78|2
1653285400000|2022-05-23 05:56:40|28.91|28.75|28.91|28.75|28.92|28.76|28.91|28.75|0
1653285410000|2022-05-23 05:56:50|28.87|28.71|28.87|28.71|28.91|28.75|28.87|28.71|5
1653285420000|2022-05-23 05:57:00|28.89|28.73|28.89|28.73|28.91|28.75|28.89|28.73|3
1653285430000|2022-05-23 05:57:10|28.91|28.75|28.89|28.73|28.91|28.75|28.89|28.73|0
1653285440000|2022-05-23 05:57:20|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|0
1653285460000|2022-05-23 05:57:40|28.89|28.73|28.91|28.75|28.91|28.75|28.89|28.73|0
1653285500000|2022-05-23 05:58:20|28.92|28.76|28.96|28.8|28.96|28.8|28.92|28.76|1
1653285510000|2022-05-23 05:58:30|28.93|28.77|28.94|28.78|28.96|28.8|28.93|28.77|0
1653285520000|2022-05-23 05:58:40|28.92|28.76|28.95|28.79|28.95|28.79|28.91|28.75|0
1653285530000|2022-05-23 05:58:50|28.96|28.8|28.96|28.8|28.96|28.8|28.94|28.78|0
1653285560000|2022-05-23 05:59:20|28.98|28.82|29|28.84|29|28.84|28.98|28.82|5
1653285570000|2022-05-23 05:59:30|28.98|28.82|29|28.84|29|28.84|28.98|28.82|0
1653285580000|2022-05-23 05:59:40|28.98|28.82|28.98|28.82|28.98|28.82|28.96|28.8|12
1653285590000|2022-05-23 05:59:50|29|28.84|29|28.84|29.01|28.85|28.98|28.82|0
1653285600000|2022-05-23 06:00:00|29.01|28.85|29.01|28.85|29.05|28.89|29.01|28.85|1
1653285610000|2022-05-23 06:00:10|29|28.84|29.01|28.85|29.01|28.85|29|28.84|0
1653285620000|2022-05-23 06:00:20|29|28.84|29.01|28.85|29.01|28.85|29|28.84|0
1653285630000|2022-05-23 06:00:30|29|28.84|29.01|28.85|29.01|28.85|29|28.84|0
1653285640000|2022-05-23 06:00:40|29|28.84|29.01|28.85|29.01|28.85|29|28.84|1
1653285660000|2022-05-23 06:01:00|29.03|28.87|29.01|28.85|29.03|28.87|29.01|28.85|1
1653285670000|2022-05-23 06:01:10|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|0
1653285680000|2022-05-23 06:01:20|29.01|28.85|29.03|28.87|29.03|28.87|29.01|28.85|0
1653285690000|2022-05-23 06:01:30|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|0
1653285700000|2022-05-23 06:01:40|29.03|28.87|29.01|28.85|29.03|28.87|29.01|28.85|0
1653285720000|2022-05-23 06:02:00|29|28.84|29|28.84|29|28.84|28.98|28.82|6
1653285740000|2022-05-23 06:02:20|29.01|28.85|29.01|28.85|29.01|28.85|29.01|28.85|0
1653285760000|2022-05-23 06:02:40|29|28.84|29|28.84|29|28.84|29|28.84|0
1653285770000|2022-05-23 06:02:50|28.98|28.82|29|28.84|29|28.84|28.98|28.82|0
1653285790000|2022-05-23 06:03:10|28.98|28.82|29|28.84|29|28.84|28.98|28.82|0
1653285800000|2022-05-23 06:03:20|28.98|28.82|29|28.84|29|28.84|28.98|28.82|2
1653285820000|2022-05-23 06:03:40|28.98|28.82|29|28.84|29|28.84|28.98|28.82|1
1653285850000|2022-05-23 06:04:10|28.98|28.82|28.98|28.82|29|28.84|28.98|28.82|0
1653285860000|2022-05-23 06:04:20|28.96|28.8|29|28.84|29|28.84|28.96|28.8|1
1653285870000|2022-05-23 06:04:30|28.98|28.82|29|28.84|29|28.84|28.98|28.82|2
1653285880000|2022-05-23 06:04:40|28.98|28.82|29|28.84|29|28.84|28.98|28.82|0
1653285900000|2022-05-23 06:05:00|28.98|28.82|29|28.84|29|28.84|28.98|28.82|0
1653285920000|2022-05-23 06:05:20|29.01|28.85|29.01|28.85|29.01|28.85|29.01|28.85|0
1653285940000|2022-05-23 06:05:40|29|28.84|29|28.84|29|28.84|29|28.84|0
1653285950000|2022-05-23 06:05:50|29.01|28.85|29.01|28.85|29.01|28.85|29.01|28.85|0
1653285960000|2022-05-23 06:06:00|29|28.84|29|28.84|29.01|28.85|29|28.84|0
1653285970000|2022-05-23 06:06:10|29.01|28.85|29.01|28.85|29.01|28.85|29|28.84|0
1653285980000|2022-05-23 06:06:20|29|28.84|29|28.84|29|28.84|29|28.84|0
1653286000000|2022-05-23 06:06:40|29.01|28.85|29|28.84|29.01|28.85|29|28.84|0
1653286090000|2022-05-23 06:08:10|28.98|28.82|29|28.84|29|28.84|28.98|28.82|2
1653286100000|2022-05-23 06:08:20|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|0
1653286110000|2022-05-23 06:08:30|28.96|28.8|29|28.84|29|28.84|28.96|28.8|2
1653286130000|2022-05-23 06:08:50|28.98|28.82|29|28.84|29|28.84|28.98|28.82|2
1653286160000|2022-05-23 06:09:20|28.96|28.8|28.96|28.8|28.96|28.8|28.96|28.8|2
1653286170000|2022-05-23 06:09:30|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|0
1653286220000|2022-05-23 06:10:20|28.91|28.75|28.95|28.79|28.95|28.79|28.91|28.75|2
1653286240000|2022-05-23 06:10:40|28.96|28.8|28.95|28.79|28.96|28.8|28.95|28.79|0
1653286250000|2022-05-23 06:10:50|28.96|28.8|28.95|28.79|28.96|28.8|28.95|28.79|0
1653286270000|2022-05-23 06:11:10|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|0
1653286280000|2022-05-23 06:11:20|28.95|28.79|28.91|28.75|28.95|28.79|28.91|28.75|0
1653286360000|2022-05-23 06:12:40|28.93|28.77|28.91|28.75|28.95|28.79|28.91|28.75|2
1653286380000|2022-05-23 06:13:00|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|2
1653286390000|2022-05-23 06:13:10|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|0
1653286400000|2022-05-23 06:13:20|28.93|28.77|28.91|28.75|28.93|28.77|28.91|28.75|0
1653286420000|2022-05-23 06:13:40|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|0
1653286430000|2022-05-23 06:13:50|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|0
1653286440000|2022-05-23 06:14:00|||||||||1
1653286490000|2022-05-23 06:14:50|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|1
1653286500000|2022-05-23 06:15:00|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|0
1653286540000|2022-05-23 06:15:40|28.96|28.8|28.95|28.79|28.96|28.8|28.95|28.79|0
1653286550000|2022-05-23 06:15:50|28.96|28.8|28.95|28.79|28.96|28.8|28.95|28.79|0
1653286580000|2022-05-23 06:16:20|28.93|28.77|28.91|28.75|28.95|28.79|28.91|28.75|3
1653286590000|2022-05-23 06:16:30|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|47
1653286620000|2022-05-23 06:17:00|||||||||5
1653286630000|2022-05-23 06:17:10|28.84|28.68|28.84|28.68|28.86|28.7|28.77|28.61|31
1653286640000|2022-05-23 06:17:20|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|0
1653286660000|2022-05-23 06:17:40|28.84|28.68|28.86|28.7|28.86|28.7|28.82|28.66|0
1653286680000|2022-05-23 06:18:00|28.84|28.68|28.84|28.68|28.86|28.7|28.84|28.68|0
1653286690000|2022-05-23 06:18:10|28.86|28.7|28.86|28.7|28.86|28.7|28.84|28.68|0
1653286760000|2022-05-23 06:19:20|28.84|28.68|28.84|28.68|28.86|28.7|28.82|28.66|0
1653286770000|2022-05-23 06:19:30|28.82|28.66|28.86|28.7|28.86|28.7|28.82|28.66|1
1653286780000|2022-05-23 06:19:40|28.84|28.68|28.82|28.66|28.84|28.68|28.82|28.66|0
1653286800000|2022-05-23 06:20:00|28.81|28.65|28.81|28.65|28.82|28.66|28.81|28.65|0
1653286810000|2022-05-23 06:20:10|28.77|28.61|28.81|28.65|28.81|28.65|28.77|28.61|3
1653286830000|2022-05-23 06:20:30|28.82|28.66|28.82|28.66|28.82|28.66|28.81|28.65|4
1653286840000|2022-05-23 06:20:40|28.84|28.68|28.84|28.68|28.84|28.68|28.82|28.66|0
1653286850000|2022-05-23 06:20:50|28.82|28.66|28.86|28.7|28.86|28.7|28.82|28.66|0
1653286860000|2022-05-23 06:21:00|||||||||2
1653286870000|2022-05-23 06:21:10|28.82|28.66|28.82|28.66|28.84|28.68|28.82|28.66|1
1653286880000|2022-05-23 06:21:20|28.86|28.7|28.84|28.68|28.86|28.7|28.84|28.68|3
1653286890000|2022-05-23 06:21:30|28.82|28.66|28.82|28.66|28.82|28.66|28.81|28.65|0
1653286900000|2022-05-23 06:21:40|||||||||10
1653286920000|2022-05-23 06:22:00|28.86|28.7|28.82|28.66|28.86|28.7|28.82|28.66|2
1653286950000|2022-05-23 06:22:30|28.81|28.65|28.81|28.65|28.81|28.65|28.81|28.65|0
1653286960000|2022-05-23 06:22:40|28.82|28.66|28.81|28.65|28.82|28.66|28.81|28.65|1
1653286970000|2022-05-23 06:22:50|28.82|28.66|28.81|28.65|28.82|28.66|28.81|28.65|0
1653286980000|2022-05-23 06:23:00|28.82|28.66|28.81|28.65|28.82|28.66|28.81|28.65|0
1653287000000|2022-05-23 06:23:20|28.82|28.66|28.82|28.66|28.82|28.66|28.82|28.66|0
1653287010000|2022-05-23 06:23:30|28.86|28.7|28.86|28.7|28.86|28.7|28.84|28.68|1
1653287030000|2022-05-23 06:23:50|28.84|28.68|28.86|28.7|28.86|28.7|28.82|28.66|3
1653287050000|2022-05-23 06:24:10|28.84|28.68|28.84|28.68|28.86|28.7|28.82|28.66|4
1653287060000|2022-05-23 06:24:20|28.82|28.66|28.82|28.66|28.84|28.68|28.82|28.66|0
1653287080000|2022-05-23 06:24:40|28.84|28.68|28.84|28.68|28.86|28.7|28.84|28.68|1
1653287090000|2022-05-23 06:24:50|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|0
1653287100000|2022-05-23 06:25:00|28.84|28.68|28.82|28.66|28.84|28.68|28.82|28.66|4
1653287110000|2022-05-23 06:25:10|28.84|28.68|28.84|28.68|28.86|28.7|28.84|28.68|2
1653287120000|2022-05-23 06:25:20|28.82|28.66|28.84|28.68|28.86|28.7|28.82|28.66|3
1653287130000|2022-05-23 06:25:30|28.86|28.7|28.84|28.68|28.86|28.7|28.84|28.68|0
1653287140000|2022-05-23 06:25:40|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|0
1653287150000|2022-05-23 06:25:50|28.84|28.68|28.84|28.68|28.86|28.7|28.84|28.68|0
1653287160000|2022-05-23 06:26:00|28.86|28.7|28.86|28.7|28.86|28.7|28.84|28.68|0
1653287220000|2022-05-23 06:27:00|28.89|28.73|28.86|28.7|28.89|28.73|28.86|28.7|5
1653287250000|2022-05-23 06:27:30|28.87|28.71|28.89|28.73|28.91|28.75|28.86|28.7|0
1653287260000|2022-05-23 06:27:40|28.87|28.71|28.86|28.7|28.91|28.75|28.86|28.7|0
1653287270000|2022-05-23 06:27:50|28.89|28.73|28.89|28.73|28.89|28.73|28.89|28.73|0
1653287280000|2022-05-23 06:28:00|28.91|28.75|28.91|28.75|28.91|28.75|28.89|28.73|0
1653287400000|2022-05-23 06:30:00|28.89|28.73|28.89|28.73|28.91|28.75|28.89|28.73|0
1653287410000|2022-05-23 06:30:10|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|0
1653287520000|2022-05-23 06:32:00|||||||||1
1653287530000|2022-05-23 06:32:10|28.89|28.73|28.89|28.73|28.91|28.75|28.86|28.7|3
1653287540000|2022-05-23 06:32:20|28.91|28.75|28.91|28.75|28.91|28.75|28.89|28.73|0
1653287560000|2022-05-23 06:32:40|28.89|28.73|28.87|28.71|28.89|28.73|28.87|28.71|1
1653287570000|2022-05-23 06:32:50|28.89|28.73|28.86|28.7|28.89|28.73|28.86|28.7|0
1653287710000|2022-05-23 06:35:10|28.89|28.73|28.87|28.71|28.89|28.73|28.87|28.71|6
1653287720000|2022-05-23 06:35:20|28.89|28.73|28.87|28.71|28.89|28.73|28.87|28.71|0
1653287730000|2022-05-23 06:35:30|28.89|28.73|28.87|28.71|28.89|28.73|28.87|28.71|0
1653287740000|2022-05-23 06:35:40|28.86|28.7|28.91|28.75|28.91|28.75|28.86|28.7|0
1653287760000|2022-05-23 06:36:00|28.89|28.73|28.89|28.73|28.89|28.73|28.87|28.71|0
1653287770000|2022-05-23 06:36:10|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|0
1653287780000|2022-05-23 06:36:20|||||||||1
1653287850000|2022-05-23 06:37:30|||||||||2
1653287890000|2022-05-23 06:38:10|28.87|28.71|28.91|28.75|28.91|28.75|28.87|28.71|2
1653287970000|2022-05-23 06:39:30|28.89|28.73|28.89|28.73|28.91|28.75|28.87|28.71|2
1653287980000|2022-05-23 06:39:40|28.91|28.75|28.89|28.73|28.91|28.75|28.89|28.73|1
1653287990000|2022-05-23 06:39:50|28.87|28.71|28.91|28.75|28.91|28.75|28.87|28.71|2
1653288020000|2022-05-23 06:40:20|||||||||2
1653288030000|2022-05-23 06:40:30|28.89|28.73|28.91|28.75|28.91|28.75|28.89|28.73|0
1653288040000|2022-05-23 06:40:40|||||||||1
1653288050000|2022-05-23 06:40:50|||||||||3
1653288070000|2022-05-23 06:41:10|||||||||2
1653288090000|2022-05-23 06:41:30|||||||||2
1653288120000|2022-05-23 06:42:00|28.89|28.73|28.91|28.75|28.91|28.75|28.89|28.73|0
1653288180000|2022-05-23 06:43:00|28.89|28.73|28.89|28.73|28.91|28.75|28.86|28.7|1
1653288190000|2022-05-23 06:43:10|28.87|28.71|28.86|28.7|28.89|28.73|28.86|28.7|0
1653288200000|2022-05-23 06:43:20|28.87|28.71|28.86|28.7|28.87|28.71|28.86|28.7|0
1653288210000|2022-05-23 06:43:30|28.87|28.71|28.87|28.71|28.89|28.73|28.87|28.71|0
1653288220000|2022-05-23 06:43:40|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|0
1653288230000|2022-05-23 06:43:50|28.87|28.71|28.87|28.71|28.87|28.71|28.87|28.71|2
1653288240000|2022-05-23 06:44:00|28.89|28.73|28.86|28.7|28.89|28.73|28.86|28.7|1
1653288260000|2022-05-23 06:44:20|28.84|28.68|28.86|28.7|28.86|28.7|28.82|28.66|2
1653288300000|2022-05-23 06:45:00|28.84|28.68|28.86|28.7|28.86|28.7|28.84|28.68|0
1653288310000|2022-05-23 06:45:10|28.84|28.68|28.82|28.66|28.84|28.68|28.82|28.66|5
1653288320000|2022-05-23 06:45:20|||||||||2
1653288340000|2022-05-23 06:45:40|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|37
1653288350000|2022-05-23 06:45:50|28.84|28.68|28.84|28.68|28.86|28.7|28.84|28.68|0
1653288360000|2022-05-23 06:46:00|28.82|28.66|28.82|28.66|28.82|28.66|28.82|28.66|1
1653288400000|2022-05-23 06:46:40|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|1
1653288410000|2022-05-23 06:46:50|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|0
1653288430000|2022-05-23 06:47:10|||||||||2
1653288440000|2022-05-23 06:47:20|28.84|28.68|28.86|28.7|28.86|28.7|28.84|28.68|0
1653288460000|2022-05-23 06:47:40|28.84|28.68|28.82|28.66|28.84|28.68|28.82|28.66|2
1653288520000|2022-05-23 06:48:40|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|6
1653288530000|2022-05-23 06:48:50|||||||||1
1653288590000|2022-05-23 06:49:50|28.87|28.71|28.87|28.71|28.87|28.71|28.86|28.7|0
1653288660000|2022-05-23 06:51:00|||||||||1
1653288670000|2022-05-23 06:51:10|28.89|28.73|28.89|28.73|28.89|28.73|28.89|28.73|1
1653288680000|2022-05-23 06:51:20|28.91|28.75|28.91|28.75|28.91|28.75|28.89|28.73|0
1653288690000|2022-05-23 06:51:30|28.89|28.73|28.87|28.71|28.89|28.73|28.87|28.71|0
1653288700000|2022-05-23 06:51:40|28.89|28.73|28.87|28.71|28.89|28.73|28.87|28.71|0
1653288720000|2022-05-23 06:52:00|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|0
1653288760000|2022-05-23 06:52:40|28.84|28.68|28.86|28.7|28.86|28.7|28.84|28.68|3
1653288770000|2022-05-23 06:52:50|28.84|28.68|28.86|28.7|28.86|28.7|28.83|28.67|1
1653288780000|2022-05-23 06:53:00|||||||||1
1653288790000|2022-05-23 06:53:10|28.83|28.67|28.84|28.68|28.84|28.68|28.83|28.67|1
1653288800000|2022-05-23 06:53:20|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|0
1653288830000|2022-05-23 06:53:50|28.84|28.68|28.86|28.7|28.86|28.7|28.84|28.68|0
1653288850000|2022-05-23 06:54:10|28.84|28.68|28.86|28.7|28.86|28.7|28.84|28.68|0
1653288890000|2022-05-23 06:54:50|28.84|28.68|28.86|28.7|28.86|28.7|28.84|28.68|0
1653288980000|2022-05-23 06:56:20|28.84|28.68|28.86|28.7|28.86|28.7|28.84|28.68|4
1653289020000|2022-05-23 06:57:00|||||||||1
1653289090000|2022-05-23 06:58:10|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|1
1653289100000|2022-05-23 06:58:20|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|44
1653289110000|2022-05-23 06:58:30|28.84|28.68|28.86|28.7|28.86|28.7|28.84|28.68|0
1653289130000|2022-05-23 06:58:50|28.84|28.68|28.84|28.68|28.86|28.7|28.84|28.68|2
1653289140000|2022-05-23 06:59:00|28.86|28.7|28.86|28.7|28.86|28.7|28.84|28.68|1
1653289150000|2022-05-23 06:59:10|28.84|28.68|28.84|28.68|28.86|28.7|28.84|28.68|0
1653289170000|2022-05-23 06:59:30|28.86|28.7|28.84|28.68|28.86|28.7|28.84|28.68|0
1653289190000|2022-05-23 06:59:50|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|0
1653289230000|2022-05-23 07:00:30|||||||||5
1653289240000|2022-05-23 07:00:40|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|7
1653289250000|2022-05-23 07:00:50|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|0
1653289280000|2022-05-23 07:01:20|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|0
1653289310000|2022-05-23 07:01:50|28.88|28.72|28.88|28.72|28.89|28.73|28.88|28.72|2
1653289320000|2022-05-23 07:02:00|28.89|28.73|28.91|28.75|28.91|28.75|28.88|28.72|0
1653289330000|2022-05-23 07:02:10|28.89|28.73|28.88|28.72|28.91|28.75|28.88|28.72|1
1653289350000|2022-05-23 07:02:30|28.89|28.73|28.91|28.75|28.91|28.75|28.88|28.72|0
1653289430000|2022-05-23 07:03:50|28.92|28.76|28.91|28.75|28.92|28.76|28.91|28.75|0
1653289440000|2022-05-23 07:04:00|28.92|28.76|28.91|28.75|28.92|28.76|28.91|28.75|4
1653289450000|2022-05-23 07:04:10|28.92|28.76|28.91|28.75|28.92|28.76|28.91|28.75|0
1653289460000|2022-05-23 07:04:20|28.93|28.77|28.94|28.78|28.96|28.8|28.92|28.76|3
1653289470000|2022-05-23 07:04:30|28.96|28.8|28.96|28.8|28.96|28.8|28.94|28.78|0
1653289480000|2022-05-23 07:04:40|28.94|28.78|28.94|28.78|28.94|28.78|28.94|28.78|1
1653289490000|2022-05-23 07:04:50|28.96|28.8|28.96|28.8|28.96|28.8|28.96|28.8|0
1653289500000|2022-05-23 07:05:00|28.94|28.78|28.94|28.78|28.96|28.8|28.94|28.78|0
1653289510000|2022-05-23 07:05:10|28.93|28.77|28.94|28.78|28.94|28.78|28.93|28.77|0
1653289520000|2022-05-23 07:05:20|28.93|28.77|28.92|28.76|28.94|28.78|28.92|28.76|0
1653289530000|2022-05-23 07:05:30|28.94|28.78|28.94|28.78|28.96|28.8|28.92|28.76|1
1653289540000|2022-05-23 07:05:40|28.96|28.8|28.96|28.8|28.96|28.8|28.94|28.78|0
1653289600000|2022-05-23 07:06:40|29|28.84|29|28.84|29|28.84|28.96|28.8|7
1653289610000|2022-05-23 07:06:50|28.96|28.8|28.96|28.8|28.96|28.8|28.96|28.8|6
1653289620000|2022-05-23 07:07:00|28.98|28.82|28.96|28.8|29|28.84|28.96|28.8|3
1653289630000|2022-05-23 07:07:10|28.98|28.82|28.96|28.8|28.98|28.82|28.96|28.8|0
1653289640000|2022-05-23 07:07:20|28.98|28.82|29|28.84|29|28.84|28.98|28.82|0
1653289650000|2022-05-23 07:07:30|29.01|28.85|28.98|28.82|29.01|28.85|28.98|28.82|0
1653289660000|2022-05-23 07:07:40|29|28.84|28.98|28.82|29.01|28.85|28.96|28.8|1
1653289680000|2022-05-23 07:08:00|29|28.84|28.96|28.8|29.01|28.85|28.96|28.8|0
1653289700000|2022-05-23 07:08:20|28.98|28.82|28.98|28.82|28.98|28.82|28.96|28.8|0
1653289710000|2022-05-23 07:08:30|29|28.84|28.98|28.82|29.01|28.85|28.98|28.82|0
1653289720000|2022-05-23 07:08:40|28.96|28.8|28.96|28.8|28.96|28.8|28.96|28.8|0
1653289740000|2022-05-23 07:09:00|28.94|28.78|28.92|28.76|28.96|28.8|28.92|28.76|1
1653289750000|2022-05-23 07:09:10|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|0
1653289760000|2022-05-23 07:09:20|||||||||1
1653289770000|2022-05-23 07:09:30|28.92|28.76|28.91|28.75|28.92|28.76|28.91|28.75|0
1653289790000|2022-05-23 07:09:50|28.89|28.73|28.89|28.73|28.89|28.73|28.89|28.73|0
1653289800000|2022-05-23 07:10:00|28.88|28.72|28.87|28.71|28.88|28.72|28.87|28.71|1
1653289810000|2022-05-23 07:10:10|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|0
1653289840000|2022-05-23 07:10:40|28.87|28.71|28.88|28.72|28.88|28.72|28.87|28.71|0
1653289850000|2022-05-23 07:10:50|28.91|28.75|28.91|28.75|28.91|28.75|28.89|28.73|6
1653289870000|2022-05-23 07:11:10|28.92|28.76|28.91|28.75|28.96|28.8|28.91|28.75|5
1653289890000|2022-05-23 07:11:30|28.93|28.77|28.94|28.78|28.94|28.78|28.91|28.75|1
1653289900000|2022-05-23 07:11:40|28.91|28.75|28.93|28.77|28.93|28.77|28.91|28.75|1
1653289910000|2022-05-23 07:11:50|28.91|28.75|28.96|28.8|28.96|28.8|28.91|28.75|0
1653289940000|2022-05-23 07:12:20|28.94|28.78|28.96|28.8|28.96|28.8|28.94|28.78|1
1653289950000|2022-05-23 07:12:30|28.94|28.78|28.92|28.76|28.96|28.8|28.92|28.76|1
1653289960000|2022-05-23 07:12:40|28.91|28.75|28.91|28.75|28.96|28.8|28.91|28.75|0
1653289980000|2022-05-23 07:13:00|28.93|28.77|28.93|28.77|28.96|28.8|28.93|28.77|1
1653289990000|2022-05-23 07:13:10|28.91|28.75|28.91|28.75|28.94|28.78|28.91|28.75|0
1653290000000|2022-05-23 07:13:20|28.92|28.76|28.91|28.75|28.94|28.78|28.91|28.75|0
1653290010000|2022-05-23 07:13:30|28.94|28.78|28.91|28.75|28.94|28.78|28.91|28.75|0
1653290090000|2022-05-23 07:14:50|||||||||1
1653290110000|2022-05-23 07:15:10|28.89|28.73|28.91|28.75|28.91|28.75|28.88|28.72|5
1653290120000|2022-05-23 07:15:20|28.89|28.73|28.91|28.75|28.91|28.75|28.89|28.73|1
1653290130000|2022-05-23 07:15:30|28.89|28.73|28.91|28.75|28.91|28.75|28.89|28.73|1
1653290140000|2022-05-23 07:15:40|28.89|28.73|28.88|28.72|28.89|28.73|28.88|28.72|2
1653290150000|2022-05-23 07:15:50|28.89|28.73|28.88|28.72|28.89|28.73|28.88|28.72|0
1653290160000|2022-05-23 07:16:00|28.89|28.73|28.89|28.73|28.89|28.73|28.88|28.72|4
1653290170000|2022-05-23 07:16:10|28.88|28.72|28.91|28.75|28.91|28.75|28.88|28.72|0
1653290190000|2022-05-23 07:16:30|28.94|28.78|28.92|28.76|28.94|28.78|28.92|28.76|4
1653290200000|2022-05-23 07:16:40|28.94|28.78|28.91|28.75|28.94|28.78|28.91|28.75|2
1653290270000|2022-05-23 07:17:50|28.92|28.76|28.91|28.75|28.92|28.76|28.91|28.75|0
1653290330000|2022-05-23 07:18:50|28.89|28.73|28.91|28.75|28.91|28.75|28.89|28.73|2
1653290340000|2022-05-23 07:19:00|28.89|28.73|28.88|28.72|28.91|28.75|28.88|28.72|3
1653290350000|2022-05-23 07:19:10|28.89|28.73|28.89|28.73|28.89|28.73|28.88|28.72|0
1653290360000|2022-05-23 07:19:20|28.91|28.75|28.88|28.72|28.91|28.75|28.88|28.72|0
1653290370000|2022-05-23 07:19:30|28.89|28.73|28.88|28.72|28.89|28.73|28.88|28.72|0
1653290380000|2022-05-23 07:19:40|28.89|28.73|28.88|28.72|28.89|28.73|28.88|28.72|0
1653290390000|2022-05-23 07:19:50|28.89|28.73|28.89|28.73|28.89|28.73|28.88|28.72|1
1653290400000|2022-05-23 07:20:00|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|0
1653290410000|2022-05-23 07:20:10|28.89|28.73|28.89|28.73|28.89|28.73|28.89|28.73|2
1653290420000|2022-05-23 07:20:20|28.91|28.75|28.89|28.73|28.91|28.75|28.89|28.73|0
1653290430000|2022-05-23 07:20:30|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|0
1653290440000|2022-05-23 07:20:40|||||||||1
1653290470000|2022-05-23 07:21:10|28.89|28.73|28.91|28.75|28.91|28.75|28.88|28.72|1
1653290510000|2022-05-23 07:21:50|28.92|28.76|28.93|28.77|28.96|28.8|28.92|28.76|4
1653290520000|2022-05-23 07:22:00|28.92|28.76|28.91|28.75|28.93|28.77|28.91|28.75|1
1653290530000|2022-05-23 07:22:10|28.92|28.76|28.91|28.75|28.92|28.76|28.91|28.75|0
1653290540000|2022-05-23 07:22:20|28.92|28.76|28.96|28.8|28.96|28.8|28.91|28.75|0
1653290550000|2022-05-23 07:22:30|||||||||1
1653290620000|2022-05-23 07:23:40|28.94|28.78|28.96|28.8|28.96|28.8|28.94|28.78|3
1653290640000|2022-05-23 07:24:00|28.92|28.76|28.94|28.78|28.96|28.8|28.91|28.75|1
1653290650000|2022-05-23 07:24:10|28.92|28.76|28.94|28.78|28.96|28.8|28.92|28.76|1
1653290660000|2022-05-23 07:24:20|28.96|28.8|28.91|28.75|28.96|28.8|28.91|28.75|3
1653290670000|2022-05-23 07:24:30|28.92|28.76|28.92|28.76|28.94|28.78|28.92|28.76|1
1653290680000|2022-05-23 07:24:40|28.91|28.75|28.94|28.78|28.94|28.78|28.91|28.75|0
1653290690000|2022-05-23 07:24:50|28.96|28.8|28.96|28.8|28.96|28.8|28.96|28.8|0
1653290700000|2022-05-23 07:25:00|28.94|28.78|28.96|28.8|28.96|28.8|28.94|28.78|2
1653290710000|2022-05-23 07:25:10|28.94|28.78|28.94|28.78|28.96|28.8|28.94|28.78|1
1653290720000|2022-05-23 07:25:20|28.96|28.8|28.92|28.76|28.96|28.8|28.91|28.75|0
1653290730000|2022-05-23 07:25:30|28.91|28.75|28.91|28.75|28.94|28.78|28.91|28.75|1
1653290740000|2022-05-23 07:25:40|||||||||4
1653290770000|2022-05-23 07:26:10|28.94|28.78|28.93|28.77|28.94|28.78|28.93|28.77|7
1653290780000|2022-05-23 07:26:20|28.96|28.8|28.94|28.78|28.96|28.8|28.94|28.78|37
1653290790000|2022-05-23 07:26:30|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|0
1653290800000|2022-05-23 07:26:40|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|0
1653290840000|2022-05-23 07:27:20|28.92|28.76|28.92|28.76|28.92|28.76|28.91|28.75|0
1653290850000|2022-05-23 07:27:30|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|0
1653290860000|2022-05-23 07:27:40|28.89|28.73|28.91|28.75|28.91|28.75|28.89|28.73|5
1653290870000|2022-05-23 07:27:50|||||||||1
1653290890000|2022-05-23 07:28:10|||||||||2
1653290900000|2022-05-23 07:28:20|28.92|28.76|28.91|28.75|28.92|28.76|28.91|28.75|0
1653290910000|2022-05-23 07:28:30|28.92|28.76|28.94|28.78|28.95|28.79|28.92|28.76|2
1653290920000|2022-05-23 07:28:40|28.92|28.76|28.91|28.75|28.92|28.76|28.91|28.75|0
1653290950000|2022-05-23 07:29:10|28.92|28.76|28.92|28.76|28.92|28.76|28.91|28.75|1
1653290960000|2022-05-23 07:29:20|28.93|28.77|28.92|28.76|28.95|28.79|28.91|28.75|2
1653290970000|2022-05-23 07:29:30|28.91|28.75|28.92|28.76|28.94|28.78|28.91|28.75|0
1653290980000|2022-05-23 07:29:40|28.91|28.75|28.91|28.75|28.92|28.76|28.91|28.75|0
1653291000000|2022-05-23 07:30:00|28.92|28.76|28.96|28.8|28.96|28.8|28.92|28.76|8
1653291030000|2022-05-23 07:30:30|28.98|28.82|29.01|28.85|29.01|28.85|28.96|28.8|4
1653291040000|2022-05-23 07:30:40|29|28.84|28.98|28.82|29|28.84|28.96|28.8|3
1653291050000|2022-05-23 07:30:50|28.96|28.8|28.96|28.8|28.96|28.8|28.96|28.8|0
1653291070000|2022-05-23 07:31:10|28.95|28.79|28.92|28.76|28.96|28.8|28.92|28.76|0
1653291080000|2022-05-23 07:31:20|28.91|28.75|28.95|28.79|28.95|28.79|28.91|28.75|0
1653291090000|2022-05-23 07:31:30|28.93|28.77|28.93|28.77|28.95|28.79|28.92|28.76|0
1653291100000|2022-05-23 07:31:40|28.91|28.75|28.93|28.77|28.93|28.77|28.91|28.75|0
1653291110000|2022-05-23 07:31:50|28.92|28.76|28.93|28.77|28.95|28.79|28.92|28.76|0
1653291120000|2022-05-23 07:32:00|28.92|28.76|28.92|28.76|28.93|28.77|28.91|28.75|0
1653291130000|2022-05-23 07:32:10|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|0
1653291190000|2022-05-23 07:33:10|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|2
1653291230000|2022-05-23 07:33:50|28.9|28.74|28.9|28.74|28.91|28.75|28.9|28.74|3
1653291240000|2022-05-23 07:34:00|28.91|28.75|28.9|28.74|28.91|28.75|28.9|28.74|1
1653291250000|2022-05-23 07:34:10|28.91|28.75|28.91|28.75|28.91|28.75|28.9|28.74|0
1653291270000|2022-05-23 07:34:30|28.92|28.76|28.92|28.76|28.92|28.76|28.92|28.76|0
1653291280000|2022-05-23 07:34:40|28.93|28.77|28.93|28.77|28.95|28.79|28.93|28.77|1
1653291340000|2022-05-23 07:35:40|28.95|28.79|28.93|28.77|28.95|28.79|28.93|28.77|0
1653291360000|2022-05-23 07:36:00|28.95|28.79|28.95|28.79|28.96|28.8|28.93|28.77|1
1653291370000|2022-05-23 07:36:10|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|0
1653291380000|2022-05-23 07:36:20|28.95|28.79|28.93|28.77|28.95|28.79|28.93|28.77|1
1653291390000|2022-05-23 07:36:30|28.95|28.79|28.93|28.77|28.95|28.79|28.93|28.77|0
1653291400000|2022-05-23 07:36:40|28.95|28.79|28.95|28.79|28.96|28.8|28.95|28.79|0
1653291410000|2022-05-23 07:36:50|28.93|28.77|28.96|28.8|28.96|28.8|28.93|28.77|0
1653291420000|2022-05-23 07:37:00|28.95|28.79|28.96|28.8|28.96|28.8|28.95|28.79|2
1653291470000|2022-05-23 07:37:50|28.97|28.81|28.96|28.8|28.97|28.81|28.96|28.8|0
1653291490000|2022-05-23 07:38:10|29|28.84|29|28.84|29|28.84|29|28.84|1
1653291500000|2022-05-23 07:38:20|29.01|28.85|29|28.84|29.01|28.85|28.98|28.82|0
1653291510000|2022-05-23 07:38:30|28.98|28.82|29|28.84|29|28.84|28.98|28.82|0
1653291520000|2022-05-23 07:38:40|28.98|28.82|29.01|28.85|29.01|28.85|28.98|28.82|1
1653291530000|2022-05-23 07:38:50|29|28.84|29|28.84|29.01|28.85|28.98|28.82|0
1653291550000|2022-05-23 07:39:10|28.98|28.82|28.96|28.8|28.98|28.82|28.96|28.8|0
1653291640000|2022-05-23 07:40:40|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|1
1653291650000|2022-05-23 07:40:50|28.96|28.8|28.98|28.82|28.98|28.82|28.96|28.8|0
1653291660000|2022-05-23 07:41:00|29|28.84|28.98|28.82|29.01|28.85|28.96|28.8|1
1653291670000|2022-05-23 07:41:10|28.96|28.8|28.98|28.82|28.98|28.82|28.96|28.8|0
1653291680000|2022-05-23 07:41:20|29|28.84|29.01|28.85|29.01|28.85|29|28.84|0
1653291690000|2022-05-23 07:41:30|||||||||1
1653291700000|2022-05-23 07:41:40|29.03|28.87|29.05|28.89|29.05|28.89|29.03|28.87|5
1653291710000|2022-05-23 07:41:50|29.03|28.87|29.01|28.85|29.03|28.87|29.01|28.85|1
1653291720000|2022-05-23 07:42:00|29.03|28.87|29.01|28.85|29.03|28.87|29.01|28.85|0
1653291730000|2022-05-23 07:42:10|29.03|28.87|29.05|28.89|29.05|28.89|29.03|28.87|2
1653291740000|2022-05-23 07:42:20|29.01|28.85|29.01|28.85|29.01|28.85|29.01|28.85|12
1653291750000|2022-05-23 07:42:30|29.05|28.89|29.01|28.85|29.05|28.89|29.01|28.85|34
1653291760000|2022-05-23 07:42:40|29.03|28.87|29.05|28.89|29.05|28.89|29.01|28.85|3
1653291770000|2022-05-23 07:42:50|29.03|28.87|29.03|28.87|29.05|28.89|29.03|28.87|0
1653291780000|2022-05-23 07:43:00|29.01|28.85|29.01|28.85|29.01|28.85|29.01|28.85|0
1653291790000|2022-05-23 07:43:10|29.03|28.87|29.06|28.9|29.06|28.9|29.03|28.87|0
1653291820000|2022-05-23 07:43:40|29.05|28.89|29.05|28.89|29.06|28.9|29.05|28.89|0
1653291830000|2022-05-23 07:43:50|29.06|28.9|29.06|28.9|29.06|28.9|29.05|28.89|0
1653291860000|2022-05-23 07:44:20|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|0
1653291870000|2022-05-23 07:44:30|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|0
1653292010000|2022-05-23 07:46:50|29.03|28.87|29.01|28.85|29.03|28.87|29.01|28.85|14
1653292040000|2022-05-23 07:47:20|||||||||1
1653292060000|2022-05-23 07:47:40|29.03|28.87|29.06|28.9|29.06|28.9|29.03|28.87|1
1653292070000|2022-05-23 07:47:50|29.05|28.89|29.03|28.87|29.05|28.89|29.01|28.85|3
1653292080000|2022-05-23 07:48:00|29.01|28.85|29.03|28.87|29.03|28.87|29.01|28.85|0
1653292090000|2022-05-23 07:48:10|29.01|28.85|29.03|28.87|29.03|28.87|29.01|28.85|0
1653292100000|2022-05-23 07:48:20|29.01|28.85|29.05|28.89|29.05|28.89|29.01|28.85|0
1653292110000|2022-05-23 07:48:30|29.03|28.87|29.03|28.87|29.03|28.87|29.01|28.85|0
1653292120000|2022-05-23 07:48:40|29.01|28.85|29.01|28.85|29.03|28.87|29.01|28.85|0
1653292130000|2022-05-23 07:48:50|29.03|28.87|29.06|28.9|29.06|28.9|29.03|28.87|0
1653292140000|2022-05-23 07:49:00|29.05|28.89|29.06|28.9|29.06|28.9|29.05|28.89|0
1653292170000|2022-05-23 07:49:30|29.05|28.89|29.06|28.9|29.06|28.9|29.05|28.89|0
1653292180000|2022-05-23 07:49:40|29.05|28.89|29.05|28.89|29.05|28.89|29.01|28.85|0
1653292200000|2022-05-23 07:50:00|29.03|28.87|29.05|28.89|29.05|28.89|29.01|28.85|0
1653292210000|2022-05-23 07:50:10|29.03|28.87|29.01|28.85|29.03|28.87|29.01|28.85|0
1653292220000|2022-05-23 07:50:20|29.03|28.87|29.01|28.85|29.03|28.87|29.01|28.85|0
1653292240000|2022-05-23 07:50:40|29.03|28.87|29.05|28.89|29.05|28.89|29.01|28.85|0
1653292250000|2022-05-23 07:50:50|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|0
1653292260000|2022-05-23 07:51:00|29.01|28.85|29.03|28.87|29.03|28.87|29.01|28.85|0
1653292270000|2022-05-23 07:51:10|29.05|28.89|29.03|28.87|29.05|28.89|29.03|28.87|0
1653292280000|2022-05-23 07:51:20|29.01|28.85|29.03|28.87|29.03|28.87|29.01|28.85|0
1653292290000|2022-05-23 07:51:30|29.01|28.85|29.01|28.85|29.03|28.87|29.01|28.85|0
1653292470000|2022-05-23 07:54:30|||||||||1
1653292480000|2022-05-23 07:54:40|||||||||5
1653292490000|2022-05-23 07:54:50|29|28.84|28.98|28.82|29|28.84|28.96|28.8|5
1653292500000|2022-05-23 07:55:00|28.96|28.8|28.96|28.8|28.98|28.82|28.96|28.8|0
1653292580000|2022-05-23 07:56:20|28.97|28.81|28.96|28.8|28.97|28.81|28.96|28.8|11
1653292590000|2022-05-23 07:56:30|28.97|28.81|28.96|28.8|28.97|28.81|28.96|28.8|0
1653292600000|2022-05-23 07:56:40|28.99|28.83|29|28.84|29.01|28.85|28.98|28.82|2
1653292610000|2022-05-23 07:56:50|29.01|28.85|28.96|28.8|29.01|28.85|28.96|28.8|11
1653292650000|2022-05-23 07:57:30|||||||||2
1653292760000|2022-05-23 07:59:20|||||||||1
1653292810000|2022-05-23 08:00:10|28.95|28.79|28.91|28.75|28.95|28.79|28.91|28.75|1
1653292820000|2022-05-23 08:00:20|28.88|28.72|28.88|28.72|28.91|28.75|28.88|28.72|9
1653292830000|2022-05-23 08:00:30|||||||||1
1653292850000|2022-05-23 08:00:50|28.9|28.74|28.91|28.75|28.91|28.75|28.88|28.72|3
1653292860000|2022-05-23 08:01:00|28.9|28.74|28.9|28.74|28.9|28.74|28.88|28.72|1
1653292870000|2022-05-23 08:01:10|28.91|28.75|28.93|28.77|28.93|28.77|28.91|28.75|0
1653292880000|2022-05-23 08:01:20|28.95|28.79|28.96|28.8|28.96|28.8|28.95|28.79|7
1653292890000|2022-05-23 08:01:30|28.95|28.79|28.96|28.8|28.96|28.8|28.95|28.79|0
1653292900000|2022-05-23 08:01:40|28.93|28.77|28.93|28.77|28.93|28.77|28.91|28.75|2
1653292910000|2022-05-23 08:01:50|28.95|28.79|28.95|28.79|28.96|28.8|28.95|28.79|2
1653292920000|2022-05-23 08:02:00|28.96|28.8|28.96|28.8|28.96|28.8|28.96|28.8|0
1653292970000|2022-05-23 08:02:50|29|28.84|29|28.84|29|28.84|29|28.84|1
1653292980000|2022-05-23 08:03:00|28.98|28.82|29|28.84|29.01|28.85|28.96|28.8|15
1653292990000|2022-05-23 08:03:10|29.01|28.85|29.01|28.85|29.01|28.85|29.01|28.85|1
1653293020000|2022-05-23 08:03:40|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|11
1653293030000|2022-05-23 08:03:50|29.01|28.85|29.01|28.85|29.01|28.85|29.01|28.85|0
1653293050000|2022-05-23 08:04:10|29.03|28.87|29.05|28.89|29.05|28.89|29.03|28.87|0
1653293070000|2022-05-23 08:04:30|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|0
1653293080000|2022-05-23 08:04:40|29.08|28.92|29.06|28.9|29.1|28.94|29.06|28.9|16
1653293090000|2022-05-23 08:04:50|29.08|28.92|29.1|28.94|29.1|28.94|29.08|28.92|0
1653293140000|2022-05-23 08:05:40|29.11|28.95|29.1|28.94|29.11|28.95|29.1|28.94|44
1653293180000|2022-05-23 08:06:20|29.12|28.96|29.1|28.94|29.12|28.96|29.1|28.94|0
1653293200000|2022-05-23 08:06:40|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|0
1653293210000|2022-05-23 08:06:50|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|1
1653293220000|2022-05-23 08:07:00|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|17
1653293230000|2022-05-23 08:07:10|29.12|28.96|29.15|28.99|29.15|28.99|29.12|28.96|2
1653293320000|2022-05-23 08:08:40|29.12|28.96|29.1|28.94|29.12|28.96|29.1|28.94|6
1653293330000|2022-05-23 08:08:50|29.13|28.97|29.1|28.94|29.13|28.97|29.1|28.94|3
1653293360000|2022-05-23 08:09:20|29.12|28.96|29.1|28.94|29.12|28.96|29.1|28.94|0
1653293370000|2022-05-23 08:09:30|29.12|28.96|29.15|28.99|29.15|28.99|29.12|28.96|1
1653293390000|2022-05-23 08:09:50|||||||||4
1653293410000|2022-05-23 08:10:10|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|5
1653293430000|2022-05-23 08:10:30|29.1|28.94|29.14|28.98|29.14|28.98|29.1|28.94|1
1653293440000|2022-05-23 08:10:40|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|0
1653293450000|2022-05-23 08:10:50|29.14|28.98|29.15|28.99|29.15|28.99|29.12|28.96|3
1653293470000|2022-05-23 08:11:10|29.17|29.01|29.15|28.99|29.17|29.01|29.15|28.99|25
1653293480000|2022-05-23 08:11:20|||||||||2
1653293490000|2022-05-23 08:11:30|||||||||1
1653293500000|2022-05-23 08:11:40|29.14|28.98|29.15|28.99|29.15|28.99|29.1|28.94|5
1653293510000|2022-05-23 08:11:50|||||||||6
1653293520000|2022-05-23 08:12:00|||||||||1
1653293530000|2022-05-23 08:12:10|29.17|29.01|29.2|29.04|29.2|29.04|29.17|29.01|2
1653293550000|2022-05-23 08:12:30|29.22|29.06|29.2|29.04|29.22|29.06|29.2|29.04|3
1653293560000|2022-05-23 08:12:40|29.22|29.06|29.24|29.08|29.24|29.08|29.22|29.06|4
1653293580000|2022-05-23 08:13:00|29.2|29.04|29.22|29.06|29.22|29.06|29.2|29.04|6
1653293590000|2022-05-23 08:13:10|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|0
1653293600000|2022-05-23 08:13:20|29.25|29.09|29.24|29.08|29.25|29.09|29.24|29.08|1
1653293620000|2022-05-23 08:13:40|29.25|29.09|29.24|29.08|29.25|29.09|29.24|29.08|0
1653293630000|2022-05-23 08:13:50|||||||||1
1653293640000|2022-05-23 08:14:00|29.25|29.09|29.29|29.13|29.29|29.13|29.25|29.09|41
1653293660000|2022-05-23 08:14:20|||||||||2
1653293670000|2022-05-23 08:14:30|29.27|29.11|29.29|29.13|29.29|29.13|29.27|29.11|15
1653293700000|2022-05-23 08:15:00|29.31|29.15|29.29|29.13|29.31|29.15|29.29|29.13|3
1653293710000|2022-05-23 08:15:10|29.31|29.15|29.29|29.13|29.31|29.15|29.29|29.13|0
1653293730000|2022-05-23 08:15:30|||||||||1
1653293740000|2022-05-23 08:15:40|29.31|29.15|29.29|29.13|29.31|29.15|29.29|29.13|0
1653293760000|2022-05-23 08:16:00|||||||||1
1653293770000|2022-05-23 08:16:10|29.31|29.15|29.34|29.18|29.34|29.18|29.29|29.13|1
1653293800000|2022-05-23 08:16:40|29.36|29.2|29.34|29.18|29.36|29.2|29.34|29.18|3
1653293820000|2022-05-23 08:17:00|29.32|29.16|29.34|29.18|29.34|29.18|29.32|29.16|7
1653293830000|2022-05-23 08:17:10|29.31|29.15|29.34|29.18|29.34|29.18|29.31|29.15|1
1653293840000|2022-05-23 08:17:20|||||||||1
1653293870000|2022-05-23 08:17:50|29.32|29.16|29.32|29.16|29.34|29.18|29.32|29.16|1
1653293880000|2022-05-23 08:18:00|29.34|29.18|29.34|29.18|29.34|29.18|29.32|29.16|1
1653293890000|2022-05-23 08:18:10|29.32|29.16|29.34|29.18|29.34|29.18|29.32|29.16|1
1653293900000|2022-05-23 08:18:20|29.32|29.16|29.34|29.18|29.34|29.18|29.32|29.16|0
1653293910000|2022-05-23 08:18:30|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|3
1653293920000|2022-05-23 08:18:40|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|41
1653293940000|2022-05-23 08:19:00|29.36|29.2|29.34|29.18|29.36|29.2|29.34|29.18|2
1653293950000|2022-05-23 08:19:10|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|3
1653293970000|2022-05-23 08:19:30|29.37|29.21|29.37|29.21|29.37|29.21|29.37|29.21|1
1653293980000|2022-05-23 08:19:40|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|0
1653293990000|2022-05-23 08:19:50|29.41|29.25|29.39|29.23|29.41|29.25|29.39|29.23|3
1653294000000|2022-05-23 08:20:00|||||||||2
1653294010000|2022-05-23 08:20:10|||||||||1
1653294040000|2022-05-23 08:20:40|29.37|29.21|29.39|29.23|29.39|29.23|29.37|29.21|1
1653294050000|2022-05-23 08:20:50|||||||||2
1653294060000|2022-05-23 08:21:00|||||||||1
1653294110000|2022-05-23 08:21:50|||||||||1
1653294120000|2022-05-23 08:22:00|||||||||38
1653294140000|2022-05-23 08:22:20|29.41|29.25|29.39|29.23|29.41|29.25|29.39|29.23|1
1653294160000|2022-05-23 08:22:40|29.37|29.21|29.36|29.2|29.37|29.21|29.34|29.18|1
1653294170000|2022-05-23 08:22:50|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|0
1653294180000|2022-05-23 08:23:00|29.38|29.22|29.36|29.2|29.39|29.23|29.34|29.18|4
1653294190000|2022-05-23 08:23:10|29.38|29.22|29.34|29.18|29.39|29.23|29.34|29.18|2
1653294200000|2022-05-23 08:23:20|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|0
1653294210000|2022-05-23 08:23:30|29.34|29.18|29.34|29.18|29.36|29.2|29.34|29.18|1
1653294220000|2022-05-23 08:23:40|29.36|29.2|29.39|29.23|29.39|29.23|29.34|29.18|2
1653294230000|2022-05-23 08:23:50|29.37|29.21|29.36|29.2|29.37|29.21|29.34|29.18|1
1653294240000|2022-05-23 08:24:00|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|0
1653294270000|2022-05-23 08:24:30|29.32|29.16|29.34|29.18|29.34|29.18|29.3|29.14|1
1653294290000|2022-05-23 08:24:50|29.32|29.16|29.34|29.18|29.34|29.18|29.32|29.16|0
1653294300000|2022-05-23 08:25:00|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|0
1653294310000|2022-05-23 08:25:10|29.3|29.14|29.3|29.14|29.34|29.18|29.3|29.14|4
1653294330000|2022-05-23 08:25:30|29.32|29.16|29.3|29.14|29.32|29.16|29.3|29.14|1
1653294350000|2022-05-23 08:25:50|29.32|29.16|29.3|29.14|29.32|29.16|29.3|29.14|0
1653294380000|2022-05-23 08:26:20|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1653294400000|2022-05-23 08:26:40|29.27|29.11|29.25|29.09|29.27|29.11|29.25|29.09|2
1653294420000|2022-05-23 08:27:00|29.27|29.11|29.25|29.09|29.27|29.11|29.25|29.09|3
1653294430000|2022-05-23 08:27:10|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|1
1653294450000|2022-05-23 08:27:30|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|2
1653294460000|2022-05-23 08:27:40|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1653294480000|2022-05-23 08:28:00|29.3|29.14|29.32|29.16|29.32|29.16|29.3|29.14|5
1653294490000|2022-05-23 08:28:10|29.3|29.14|29.32|29.16|29.32|29.16|29.3|29.14|0
1653294500000|2022-05-23 08:28:20|29.34|29.18|29.34|29.18|29.34|29.18|29.32|29.16|0
1653294520000|2022-05-23 08:28:40|29.32|29.16|29.34|29.18|29.34|29.18|29.32|29.16|0
1653294530000|2022-05-23 08:28:50|29.32|29.16|29.32|29.16|29.34|29.18|29.32|29.16|0
1653294540000|2022-05-23 08:29:00|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|0
1653294580000|2022-05-23 08:29:40|29.27|29.11|29.29|29.13|29.29|29.13|29.27|29.11|7
1653294590000|2022-05-23 08:29:50|29.27|29.11|29.29|29.13|29.29|29.13|29.27|29.11|0
1653294600000|2022-05-23 08:30:00|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|0
1653294610000|2022-05-23 08:30:10|29.28|29.12|29.3|29.14|29.3|29.14|29.27|29.11|0
1653294660000|2022-05-23 08:31:00|29.32|29.16|29.3|29.14|29.32|29.16|29.3|29.14|39
1653294700000|2022-05-23 08:31:40|29.32|29.16|29.34|29.18|29.34|29.18|29.32|29.16|1
1653294710000|2022-05-23 08:31:50|29.32|29.16|29.3|29.14|29.32|29.16|29.3|29.14|1
1653294720000|2022-05-23 08:32:00|29.32|29.16|29.32|29.16|29.32|29.16|29.3|29.14|1
1653294730000|2022-05-23 08:32:10|29.3|29.14|29.34|29.18|29.34|29.18|29.3|29.14|0
1653294740000|2022-05-23 08:32:20|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|1
1653294780000|2022-05-23 08:33:00|29.32|29.16|29.3|29.14|29.32|29.16|29.3|29.14|0
1653294790000|2022-05-23 08:33:10|29.32|29.16|29.3|29.14|29.32|29.16|29.3|29.14|1
1653294800000|2022-05-23 08:33:20|29.32|29.16|29.34|29.18|29.34|29.18|29.32|29.16|2
1653294810000|2022-05-23 08:33:30|29.3|29.14|29.32|29.16|29.32|29.16|29.3|29.14|1
1653294820000|2022-05-23 08:33:40|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|0
1653294870000|2022-05-23 08:34:30|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|1
1653294880000|2022-05-23 08:34:40|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|0
1653294890000|2022-05-23 08:34:50|29.35|29.19|29.35|29.19|29.37|29.21|29.34|29.18|0
1653294900000|2022-05-23 08:35:00|29.37|29.21|29.39|29.23|29.39|29.23|29.35|29.19|1
1653294920000|2022-05-23 08:35:20|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|2
1653294930000|2022-05-23 08:35:30|29.46|29.3|29.48|29.32|29.48|29.32|29.44|29.28|6
1653294940000|2022-05-23 08:35:40|29.44|29.28|29.44|29.28|29.46|29.3|29.44|29.28|10
1653294950000|2022-05-23 08:35:50|29.46|29.3|29.44|29.28|29.46|29.3|29.44|29.28|0
1653294960000|2022-05-23 08:36:00|||||||||2
1653294970000|2022-05-23 08:36:10|29.46|29.3|29.46|29.3|29.46|29.3|29.44|29.28|0
1653294980000|2022-05-23 08:36:20|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|0
1653294990000|2022-05-23 08:36:30|29.46|29.3|29.44|29.28|29.46|29.3|29.44|29.28|0
1653295020000|2022-05-23 08:37:00|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|2
1653295030000|2022-05-23 08:37:10|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|0
1653295040000|2022-05-23 08:37:20|29.42|29.26|29.44|29.28|29.44|29.28|29.42|29.26|0
1653295060000|2022-05-23 08:37:40|29.46|29.3|29.44|29.28|29.46|29.3|29.44|29.28|1
1653295070000|2022-05-23 08:37:50|||||||||1
1653295150000|2022-05-23 08:39:10|29.43|29.27|29.44|29.28|29.44|29.28|29.43|29.27|0
1653295160000|2022-05-23 08:39:20|||||||||32
1653295260000|2022-05-23 08:41:00|||||||||6
1653295270000|2022-05-23 08:41:10|29.4|29.24|29.39|29.23|29.4|29.24|29.39|29.23|2
1653295330000|2022-05-23 08:42:10|29.37|29.21|29.35|29.19|29.37|29.21|29.35|29.19|2
1653295340000|2022-05-23 08:42:20|||||||||1
1653295360000|2022-05-23 08:42:40|29.37|29.21|29.39|29.23|29.39|29.23|29.37|29.21|5
1653295380000|2022-05-23 08:43:00|29.4|29.24|29.39|29.23|29.4|29.24|29.39|29.23|0
1653295420000|2022-05-23 08:43:40|29.4|29.24|29.4|29.24|29.42|29.26|29.4|29.24|2
1653295430000|2022-05-23 08:43:50|29.42|29.26|29.4|29.24|29.42|29.26|29.4|29.24|0
1653295440000|2022-05-23 08:44:00|29.42|29.26|29.44|29.28|29.44|29.28|29.4|29.24|2
1653295450000|2022-05-23 08:44:10|29.46|29.3|29.48|29.32|29.48|29.32|29.44|29.28|13
1653295460000|2022-05-23 08:44:20|29.44|29.28|29.48|29.32|29.48|29.32|29.44|29.28|2
1653295470000|2022-05-23 08:44:30|29.44|29.28|29.44|29.28|29.46|29.3|29.44|29.28|5
1653295480000|2022-05-23 08:44:40|29.46|29.3|29.44|29.28|29.46|29.3|29.44|29.28|1
1653295490000|2022-05-23 08:44:50|29.46|29.3|29.48|29.32|29.48|29.32|29.46|29.3|2
1653295500000|2022-05-23 08:45:00|29.46|29.3|29.46|29.3|29.48|29.32|29.44|29.28|0
1653295510000|2022-05-23 08:45:10|29.44|29.28|29.46|29.3|29.48|29.32|29.44|29.28|0
1653295520000|2022-05-23 08:45:20|29.44|29.28|29.46|29.3|29.46|29.3|29.44|29.28|0
1653295530000|2022-05-23 08:45:30|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|0
1653295540000|2022-05-23 08:45:40|29.46|29.3|29.44|29.28|29.46|29.3|29.44|29.28|0
1653295550000|2022-05-23 08:45:50|29.46|29.3|29.44|29.28|29.46|29.3|29.44|29.28|0
1653295580000|2022-05-23 08:46:20|29.43|29.27|29.44|29.28|29.44|29.28|29.41|29.25|6
1653295590000|2022-05-23 08:46:30|||||||||3
1653295650000|2022-05-23 08:47:30|29.48|29.32|29.48|29.32|29.49|29.33|29.48|29.32|1
1653295660000|2022-05-23 08:47:40|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|0
1653295670000|2022-05-23 08:47:50|29.48|29.32|29.44|29.28|29.48|29.32|29.44|29.28|6
1653295720000|2022-05-23 08:48:40|29.42|29.26|29.44|29.28|29.44|29.28|29.42|29.26|3
1653295730000|2022-05-23 08:48:50|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|2
1653295740000|2022-05-23 08:49:00|29.4|29.24|29.42|29.26|29.42|29.26|29.4|29.24|1
1653295750000|2022-05-23 08:49:10|29.44|29.28|29.44|29.28|29.44|29.28|29.42|29.26|0
1653295760000|2022-05-23 08:49:20|||||||||2
1653295790000|2022-05-23 08:49:50|29.42|29.26|29.44|29.28|29.44|29.28|29.42|29.26|2
1653295880000|2022-05-23 08:51:20|29.46|29.3|29.44|29.28|29.46|29.3|29.44|29.28|1
1653295900000|2022-05-23 08:51:40|29.46|29.3|29.46|29.3|29.49|29.33|29.46|29.3|1
1653295910000|2022-05-23 08:51:50|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|0
1653295940000|2022-05-23 08:52:20|29.42|29.26|29.44|29.28|29.44|29.28|29.41|29.25|2
1653295960000|2022-05-23 08:52:40|29.42|29.26|29.44|29.28|29.44|29.28|29.41|29.25|3
1653295980000|2022-05-23 08:53:00|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|0
1653295990000|2022-05-23 08:53:10|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|0
1653296010000|2022-05-23 08:53:30|29.4|29.24|29.44|29.28|29.44|29.28|29.4|29.24|14
1653296020000|2022-05-23 08:53:40|29.46|29.3|29.44|29.28|29.46|29.3|29.44|29.28|0
1653296060000|2022-05-23 08:54:20|29.42|29.26|29.42|29.26|29.44|29.28|29.42|29.26|8
1653296070000|2022-05-23 08:54:30|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|2
1653296080000|2022-05-23 08:54:40|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|0
1653296090000|2022-05-23 08:54:50|29.44|29.28|29.4|29.24|29.44|29.28|29.4|29.24|0
1653296100000|2022-05-23 08:55:00|29.39|29.23|29.42|29.26|29.44|29.28|29.39|29.23|2
1653296110000|2022-05-23 08:55:10|29.4|29.24|29.42|29.26|29.42|29.26|29.4|29.24|0
1653296120000|2022-05-23 08:55:20|29.4|29.24|29.4|29.24|29.42|29.26|29.4|29.24|0
1653296130000|2022-05-23 08:55:30|29.39|29.23|29.39|29.23|29.42|29.26|29.39|29.23|1
1653296150000|2022-05-23 08:55:50|29.4|29.24|29.39|29.23|29.4|29.24|29.39|29.23|2
1653296160000|2022-05-23 08:56:00|29.4|29.24|29.39|29.23|29.4|29.24|29.39|29.23|0
1653296200000|2022-05-23 08:56:40|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|1
1653296210000|2022-05-23 08:56:50|29.39|29.23|29.39|29.23|29.4|29.24|29.39|29.23|0
1653296220000|2022-05-23 08:57:00|29.42|29.26|29.39|29.23|29.42|29.26|29.39|29.23|0
1653296230000|2022-05-23 08:57:10|||||||||1
1653296240000|2022-05-23 08:57:20|29.35|29.19|29.35|29.19|29.37|29.21|29.35|29.19|11
1653296250000|2022-05-23 08:57:30|29.37|29.21|29.35|29.19|29.37|29.21|29.35|29.19|1
1653296260000|2022-05-23 08:57:40|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|1
1653296280000|2022-05-23 08:58:00|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|1
1653296290000|2022-05-23 08:58:10|29.37|29.21|29.35|29.19|29.37|29.21|29.35|29.19|9
1653296300000|2022-05-23 08:58:20|||||||||1
1653296340000|2022-05-23 08:59:00|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|0
1653296350000|2022-05-23 08:59:10|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|0
1653296360000|2022-05-23 08:59:20|29.39|29.23|29.39|29.23|29.39|29.23|29.35|29.19|8
1653296400000|2022-05-23 09:00:00|29.35|29.19|29.34|29.18|29.35|29.19|29.34|29.18|13
1653296410000|2022-05-23 09:00:10|29.35|29.19|29.37|29.21|29.37|29.21|29.35|29.19|1
1653296420000|2022-05-23 09:00:20|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|0
1653296430000|2022-05-23 09:00:30|29.41|29.25|29.41|29.25|29.43|29.27|29.39|29.23|3
1653296440000|2022-05-23 09:00:40|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|0
1653296480000|2022-05-23 09:01:20|29.43|29.27|29.41|29.25|29.43|29.27|29.41|29.25|0
1653296490000|2022-05-23 09:01:30|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|0
1653296500000|2022-05-23 09:01:40|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|0
1653296530000|2022-05-23 09:02:10|29.46|29.3|29.44|29.28|29.48|29.32|29.44|29.28|4
1653296560000|2022-05-23 09:02:40|29.43|29.27|29.44|29.28|29.44|29.28|29.43|29.27|0
1653296570000|2022-05-23 09:02:50|29.43|29.27|29.43|29.27|29.43|29.27|29.41|29.25|3
1653296580000|2022-05-23 09:03:00|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|0
1653296590000|2022-05-23 09:03:10|29.43|29.27|29.41|29.25|29.43|29.27|29.41|29.25|0
1653296600000|2022-05-23 09:03:20|29.43|29.27|29.44|29.28|29.44|29.28|29.41|29.25|0
1653296640000|2022-05-23 09:04:00|29.43|29.27|29.43|29.27|29.44|29.28|29.43|29.27|0
1653296650000|2022-05-23 09:04:10|29.41|29.25|29.39|29.23|29.44|29.28|29.39|29.23|11
1653296660000|2022-05-23 09:04:20|29.41|29.25|29.41|29.25|29.41|29.25|29.39|29.23|3
1653296670000|2022-05-23 09:04:30|29.43|29.27|29.43|29.27|29.44|29.28|29.43|29.27|0
1653296680000|2022-05-23 09:04:40|29.44|29.28|29.41|29.25|29.44|29.28|29.41|29.25|0
1653296690000|2022-05-23 09:04:50|29.39|29.23|29.39|29.23|29.41|29.25|29.39|29.23|0
1653296700000|2022-05-23 09:05:00|||||||||1
1653296720000|2022-05-23 09:05:20|29.37|29.21|29.35|29.19|29.37|29.21|29.35|29.19|2
1653296730000|2022-05-23 09:05:30|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|43
1653296770000|2022-05-23 09:06:10|29.41|29.25|29.39|29.23|29.41|29.25|29.39|29.23|0
1653296850000|2022-05-23 09:07:30|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|0
1653296860000|2022-05-23 09:07:40|29.42|29.26|29.42|29.26|29.42|29.26|29.39|29.23|1
1653296870000|2022-05-23 09:07:50|29.41|29.25|29.39|29.23|29.41|29.25|29.39|29.23|0
1653296930000|2022-05-23 09:08:50|29.41|29.25|29.39|29.23|29.41|29.25|29.39|29.23|3
1653296950000|2022-05-23 09:09:10|29.41|29.25|29.39|29.23|29.41|29.25|29.39|29.23|1
1653296960000|2022-05-23 09:09:20|29.41|29.25|29.39|29.23|29.41|29.25|29.39|29.23|0
1653296970000|2022-05-23 09:09:30|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|0
1653296980000|2022-05-23 09:09:40|29.44|29.28|29.42|29.26|29.44|29.28|29.42|29.26|3
1653296990000|2022-05-23 09:09:50|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|0
1653297000000|2022-05-23 09:10:00|29.4|29.24|29.39|29.23|29.41|29.25|29.39|29.23|2
1653297060000|2022-05-23 09:11:00|29.37|29.21|29.39|29.23|29.39|29.23|29.37|29.21|1
1653297080000|2022-05-23 09:11:20|29.37|29.21|29.35|29.19|29.37|29.21|29.35|29.19|4
1653297090000|2022-05-23 09:11:30|29.37|29.21|29.37|29.21|29.37|29.21|29.37|29.21|1
1653297100000|2022-05-23 09:11:40|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|0
1653297150000|2022-05-23 09:12:30|29.37|29.21|29.35|29.19|29.37|29.21|29.35|29.19|2
1653297160000|2022-05-23 09:12:40|29.34|29.18|29.35|29.19|29.35|29.19|29.34|29.18|0
1653297170000|2022-05-23 09:12:50|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|0
1653297180000|2022-05-23 09:13:00|29.35|29.19|29.35|29.19|29.37|29.21|29.35|29.19|0
1653297190000|2022-05-23 09:13:10|29.37|29.21|29.35|29.19|29.37|29.21|29.35|29.19|0
1653297200000|2022-05-23 09:13:20|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|0
1653297210000|2022-05-23 09:13:30|29.35|29.19|29.35|29.19|29.35|29.19|29.34|29.18|0
1653297230000|2022-05-23 09:13:50|29.34|29.18|29.35|29.19|29.35|29.19|29.34|29.18|0
1653297250000|2022-05-23 09:14:10|29.34|29.18|29.34|29.18|29.35|29.19|29.34|29.18|0
1653297260000|2022-05-23 09:14:20|29.35|29.19|29.37|29.21|29.37|29.21|29.35|29.19|1
1653297270000|2022-05-23 09:14:30|29.39|29.23|29.35|29.19|29.39|29.23|29.35|29.19|25
1653297300000|2022-05-23 09:15:00|29.37|29.21|29.35|29.19|29.39|29.23|29.35|29.19|10
1653297310000|2022-05-23 09:15:10|29.37|29.21|29.39|29.23|29.39|29.23|29.37|29.21|0
1653297330000|2022-05-23 09:15:30|29.43|29.27|29.41|29.25|29.44|29.28|29.41|29.25|13
1653297340000|2022-05-23 09:15:40|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|0
1653297350000|2022-05-23 09:15:50|29.41|29.25|29.41|29.25|29.43|29.27|29.41|29.25|0
1653297360000|2022-05-23 09:16:00|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|0
1653297370000|2022-05-23 09:16:10|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|1
1653297380000|2022-05-23 09:16:20|29.43|29.27|29.41|29.25|29.43|29.27|29.41|29.25|2
1653297390000|2022-05-23 09:16:30|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|0
1653297500000|2022-05-23 09:18:20|29.37|29.21|29.37|29.21|29.37|29.21|29.37|29.21|3
1653297510000|2022-05-23 09:18:30|29.39|29.23|29.39|29.23|29.39|29.23|29.37|29.21|0
1653297520000|2022-05-23 09:18:40|29.37|29.21|29.35|29.19|29.39|29.23|29.35|29.19|0
1653297530000|2022-05-23 09:18:50|29.37|29.21|29.37|29.21|29.37|29.21|29.35|29.19|0
1653297550000|2022-05-23 09:19:10|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|0
1653297560000|2022-05-23 09:19:20|29.37|29.21|29.35|29.19|29.37|29.21|29.35|29.19|0
1653297570000|2022-05-23 09:19:30|29.37|29.21|29.39|29.23|29.39|29.23|29.35|29.19|1
1653297590000|2022-05-23 09:19:50|29.37|29.21|29.35|29.19|29.37|29.21|29.35|29.19|0
1653297600000|2022-05-23 09:20:00|29.34|29.18|29.35|29.19|29.35|29.19|29.34|29.18|2
1653297610000|2022-05-23 09:20:10|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|0
1653297620000|2022-05-23 09:20:20|29.35|29.19|29.34|29.18|29.35|29.19|29.34|29.18|1
1653297640000|2022-05-23 09:20:40|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|0
1653297660000|2022-05-23 09:21:00|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|0
1653297670000|2022-05-23 09:21:10|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|0
1653297680000|2022-05-23 09:21:20|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|0
1653297690000|2022-05-23 09:21:30|||||||||6
1653297700000|2022-05-23 09:21:40|29.32|29.16|29.34|29.18|29.34|29.18|29.32|29.16|0
1653297760000|2022-05-23 09:22:40|29.35|29.19|29.34|29.18|29.35|29.19|29.34|29.18|0
1653297890000|2022-05-23 09:24:50|29.32|29.16|29.32|29.16|29.34|29.18|29.32|29.16|1
1653297900000|2022-05-23 09:25:00|29.34|29.18|29.32|29.16|29.34|29.18|29.3|29.14|0
1653297910000|2022-05-23 09:25:10|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|1
1653297920000|2022-05-23 09:25:20|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|0
1653297940000|2022-05-23 09:25:40|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|0
1653297950000|2022-05-23 09:25:50|29.32|29.16|29.3|29.14|29.34|29.18|29.3|29.14|0
1653297960000|2022-05-23 09:26:00|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|0
1653297970000|2022-05-23 09:26:10|29.3|29.14|29.3|29.14|29.32|29.16|29.3|29.14|0
1653298000000|2022-05-23 09:26:40|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1653298010000|2022-05-23 09:26:50|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|0
1653298080000|2022-05-23 09:28:00|||||||||1
1653298110000|2022-05-23 09:28:30|29.29|29.13|29.27|29.11|29.3|29.14|29.25|29.09|2
1653298130000|2022-05-23 09:28:50|29.29|29.13|29.3|29.14|29.3|29.14|29.29|29.13|2
1653298140000|2022-05-23 09:29:00|29.27|29.11|29.29|29.13|29.29|29.13|29.25|29.09|1
1653298150000|2022-05-23 09:29:10|29.27|29.11|29.27|29.11|29.27|29.11|29.25|29.09|1
1653298160000|2022-05-23 09:29:20|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|0
1653298190000|2022-05-23 09:29:50|||||||||1
1653298270000|2022-05-23 09:31:10|||||||||5
1653298310000|2022-05-23 09:31:50|29.27|29.11|29.25|29.09|29.27|29.11|29.25|29.09|1
1653298320000|2022-05-23 09:32:00|||||||||2
1653298390000|2022-05-23 09:33:10|||||||||2
1653298410000|2022-05-23 09:33:30|29.26|29.1|29.21|29.05|29.26|29.1|29.21|29.05|12
1653298420000|2022-05-23 09:33:40|29.22|29.06|29.22|29.06|29.23|29.07|29.22|29.06|2
1653298430000|2022-05-23 09:33:50|29.23|29.07|29.21|29.05|29.25|29.09|29.21|29.05|0
1653298470000|2022-05-23 09:34:30|||||||||3
1653298510000|2022-05-23 09:35:10|29.23|29.07|29.21|29.05|29.23|29.07|29.21|29.05|1
1653298560000|2022-05-23 09:36:00|29.17|29.01|29.19|29.03|29.19|29.03|29.17|29.01|6
1653298570000|2022-05-23 09:36:10|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|0
1653298580000|2022-05-23 09:36:20|29.16|29|29.17|29.01|29.17|29.01|29.16|29|1
1653298590000|2022-05-23 09:36:30|29.16|29|29.17|29.01|29.17|29.01|29.16|29|0
1653298610000|2022-05-23 09:36:50|29.16|29|29.16|29|29.16|29|29.14|28.98|8
1653298620000|2022-05-23 09:37:00|29.17|29.01|29.17|29.01|29.17|29.01|29.16|29|0
1653298630000|2022-05-23 09:37:10|29.16|29|29.16|29|29.16|29|29.16|29|0
1653298640000|2022-05-23 09:37:20|29.17|29.01|29.16|29|29.17|29.01|29.16|29|0
1653298650000|2022-05-23 09:37:30|29.17|29.01|29.16|29|29.17|29.01|29.16|29|5
1653298660000|2022-05-23 09:37:40|29.14|28.98|29.16|29|29.16|29|29.14|28.98|0
1653298680000|2022-05-23 09:38:00|29.14|28.98|29.14|28.98|29.16|29|29.14|28.98|2
1653298690000|2022-05-23 09:38:10|29.16|29|29.16|29|29.17|29.01|29.16|29|0
1653298710000|2022-05-23 09:38:30|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|0
1653298740000|2022-05-23 09:39:00|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|5
1653298750000|2022-05-23 09:39:10|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|0
1653298840000|2022-05-23 09:40:40|29.19|29.03|29.17|29.01|29.19|29.03|29.17|29.01|0
1653298900000|2022-05-23 09:41:40|29.19|29.03|29.17|29.01|29.19|29.03|29.17|29.01|0
1653298980000|2022-05-23 09:43:00|29.19|29.03|29.19|29.03|29.19|29.03|29.17|29.01|1
1653298990000|2022-05-23 09:43:10|29.17|29.01|29.17|29.01|29.19|29.03|29.17|29.01|0
1653299000000|2022-05-23 09:43:20|29.19|29.03|29.17|29.01|29.19|29.03|29.17|29.01|0
1653299010000|2022-05-23 09:43:30|29.19|29.03|29.21|29.05|29.21|29.05|29.19|29.03|0
1653299070000|2022-05-23 09:44:30|29.19|29.03|29.21|29.05|29.21|29.05|29.19|29.03|1
1653299150000|2022-05-23 09:45:50|29.22|29.06|29.22|29.06|29.24|29.08|29.21|29.05|2
1653299160000|2022-05-23 09:46:00|29.21|29.05|29.21|29.05|29.22|29.06|29.21|29.05|2
1653299190000|2022-05-23 09:46:30|||||||||1
1653299220000|2022-05-23 09:47:00|29.23|29.07|29.24|29.08|29.26|29.1|29.23|29.07|0
1653299230000|2022-05-23 09:47:10|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|0
1653299370000|2022-05-23 09:49:30|||||||||1
1653299500000|2022-05-23 09:51:40|||||||||1
1653299550000|2022-05-23 09:52:30|29.24|29.08|29.24|29.08|29.24|29.08|29.22|29.06|1
1653299560000|2022-05-23 09:52:40|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|0
1653299600000|2022-05-23 09:53:20|||||||||1
1653299610000|2022-05-23 09:53:30|29.27|29.11|29.26|29.1|29.27|29.11|29.26|29.1|2
1653299700000|2022-05-23 09:55:00|29.27|29.11|29.26|29.1|29.27|29.11|29.26|29.1|0
1653299720000|2022-05-23 09:55:20|29.27|29.11|29.31|29.15|29.31|29.15|29.26|29.1|1
1653299730000|2022-05-23 09:55:30|29.28|29.12|29.28|29.12|29.28|29.12|29.26|29.1|1
1653299760000|2022-05-23 09:56:00|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|0
1653299780000|2022-05-23 09:56:20|29.32|29.16|29.36|29.2|29.36|29.2|29.32|29.16|3
1653299790000|2022-05-23 09:56:30|29.35|29.19|29.32|29.16|29.35|29.19|29.31|29.15|0
1653299800000|2022-05-23 09:56:40|29.31|29.15|29.32|29.16|29.32|29.16|29.31|29.15|0
1653299810000|2022-05-23 09:56:50|29.34|29.18|29.35|29.19|29.35|29.19|29.34|29.18|0
1653299820000|2022-05-23 09:57:00|29.34|29.18|29.35|29.19|29.36|29.2|29.34|29.18|0
1653299830000|2022-05-23 09:57:10|29.36|29.2|29.35|29.19|29.36|29.2|29.34|29.18|0
1653299840000|2022-05-23 09:57:20|29.36|29.2|29.36|29.2|29.37|29.21|29.35|29.19|0
1653299850000|2022-05-23 09:57:30|29.37|29.21|29.36|29.2|29.37|29.21|29.36|29.2|0
1653299860000|2022-05-23 09:57:40|29.35|29.19|29.34|29.18|29.35|29.19|29.34|29.18|0
1653299880000|2022-05-23 09:58:00|||||||||2
1653299890000|2022-05-23 09:58:10|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|0
1653299900000|2022-05-23 09:58:20|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|0
1653299950000|2022-05-23 09:59:10|29.3|29.14|29.31|29.15|29.31|29.15|29.3|29.14|0
1653300060000|2022-05-23 10:01:00|||||||||1
1653300070000|2022-05-23 10:01:10|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|6
1653300080000|2022-05-23 10:01:20|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|0
1653300100000|2022-05-23 10:01:40|29.32|29.16|29.31|29.15|29.32|29.16|29.31|29.15|0
1653300130000|2022-05-23 10:02:10|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|0
1653300140000|2022-05-23 10:02:20|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|0
1653300200000|2022-05-23 10:03:20|29.32|29.16|29.32|29.16|29.32|29.16|29.31|29.15|0
1653300210000|2022-05-23 10:03:30|29.31|29.15|29.31|29.15|29.32|29.16|29.31|29.15|0
1653300220000|2022-05-23 10:03:40|29.32|29.16|29.31|29.15|29.34|29.18|29.31|29.15|0
1653300230000|2022-05-23 10:03:50|29.32|29.16|29.32|29.16|29.34|29.18|29.32|29.16|0
1653300240000|2022-05-23 10:04:00|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|0
1653300250000|2022-05-23 10:04:10|29.34|29.18|29.34|29.18|29.34|29.18|29.32|29.16|1
1653300260000|2022-05-23 10:04:20|29.32|29.16|29.34|29.18|29.34|29.18|29.32|29.16|0
1653300270000|2022-05-23 10:04:30|29.32|29.16|29.32|29.16|29.32|29.16|29.31|29.15|0
1653300280000|2022-05-23 10:04:40|29.31|29.15|29.31|29.15|29.32|29.16|29.31|29.15|0
1653300290000|2022-05-23 10:04:50|29.32|29.16|29.32|29.16|29.32|29.16|29.31|29.15|0
1653300300000|2022-05-23 10:05:00|29.31|29.15|29.32|29.16|29.32|29.16|29.31|29.15|0
1653300320000|2022-05-23 10:05:20|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|0
1653300360000|2022-05-23 10:06:00|29.32|29.16|29.31|29.15|29.32|29.16|29.31|29.15|0
1653300380000|2022-05-23 10:06:20|29.32|29.16|29.32|29.16|29.34|29.18|29.32|29.16|0
1653300390000|2022-05-23 10:06:30|29.31|29.15|29.34|29.18|29.34|29.18|29.31|29.15|0
1653300420000|2022-05-23 10:07:00|29.32|29.16|29.32|29.16|29.34|29.18|29.32|29.16|1
1653300430000|2022-05-23 10:07:10|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|0
1653300440000|2022-05-23 10:07:20|||||||||2
1653300480000|2022-05-23 10:08:00|29.3|29.14|29.31|29.15|29.31|29.15|29.3|29.14|0
1653300520000|2022-05-23 10:08:40|29.3|29.14|29.31|29.15|29.31|29.15|29.3|29.14|0
1653300530000|2022-05-23 10:08:50|29.3|29.14|29.31|29.15|29.31|29.15|29.3|29.14|1
1653300610000|2022-05-23 10:10:10|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|1
1653300620000|2022-05-23 10:10:20|29.29|29.13|29.31|29.15|29.31|29.15|29.29|29.13|1
1653300630000|2022-05-23 10:10:30|29.28|29.12|29.31|29.15|29.31|29.15|29.28|29.12|0
1653300640000|2022-05-23 10:10:40|29.29|29.13|29.31|29.15|29.31|29.15|29.29|29.13|2
1653300650000|2022-05-23 10:10:50|29.29|29.13|29.26|29.1|29.29|29.13|29.26|29.1|0
1653300760000|2022-05-23 10:12:40|29.22|29.06|29.21|29.05|29.24|29.08|29.21|29.05|16
1653300770000|2022-05-23 10:12:50|29.22|29.06|29.22|29.06|29.22|29.06|29.21|29.05|0
1653300780000|2022-05-23 10:13:00|29.24|29.08|29.24|29.08|29.26|29.1|29.22|29.06|1
1653300790000|2022-05-23 10:13:10|29.22|29.06|29.22|29.06|29.24|29.08|29.22|29.06|0
1653300800000|2022-05-23 10:13:20|29.24|29.08|29.22|29.06|29.24|29.08|29.22|29.06|0
1653300820000|2022-05-23 10:13:40|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|0
1653300910000|2022-05-23 10:15:10|||||||||1
1653300920000|2022-05-23 10:15:20|29.22|29.06|29.24|29.08|29.24|29.08|29.22|29.06|1
1653300930000|2022-05-23 10:15:30|29.22|29.06|29.24|29.08|29.26|29.1|29.21|29.05|1
1653300940000|2022-05-23 10:15:40|29.26|29.1|29.26|29.1|29.26|29.1|29.22|29.06|5
1653300950000|2022-05-23 10:15:50|||||||||7
1653300970000|2022-05-23 10:16:10|29.22|29.06|29.24|29.08|29.24|29.08|29.22|29.06|2
1653300980000|2022-05-23 10:16:20|29.26|29.1|29.26|29.1|29.26|29.1|29.24|29.08|1
1653301000000|2022-05-23 10:16:40|29.24|29.08|29.26|29.1|29.26|29.1|29.24|29.08|0
1653301010000|2022-05-23 10:16:50|29.24|29.08|29.22|29.06|29.26|29.1|29.22|29.06|2
1653301020000|2022-05-23 10:17:00|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|28
1653301030000|2022-05-23 10:17:10|29.22|29.06|29.22|29.06|29.24|29.08|29.22|29.06|3
1653301040000|2022-05-23 10:17:20|29.24|29.08|29.26|29.1|29.26|29.1|29.24|29.08|0
1653301050000|2022-05-23 10:17:30|29.24|29.08|29.22|29.06|29.24|29.08|29.22|29.06|3
1653301060000|2022-05-23 10:17:40|29.24|29.08|29.24|29.08|29.24|29.08|29.22|29.06|0
1653301070000|2022-05-23 10:17:50|29.22|29.06|29.21|29.05|29.24|29.08|29.21|29.05|0
1653301080000|2022-05-23 10:18:00|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|0
1653301090000|2022-05-23 10:18:10|29.21|29.05|29.22|29.06|29.22|29.06|29.21|29.05|0
1653301100000|2022-05-23 10:18:20|29.21|29.05|29.22|29.06|29.24|29.08|29.21|29.05|0
1653301110000|2022-05-23 10:18:30|29.24|29.08|29.22|29.06|29.24|29.08|29.22|29.06|1
1653301120000|2022-05-23 10:18:40|29.24|29.08|29.24|29.08|29.24|29.08|29.22|29.06|0
1653301140000|2022-05-23 10:19:00|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|0
1653301170000|2022-05-23 10:19:30|29.24|29.08|29.26|29.1|29.26|29.1|29.22|29.06|1
1653301200000|2022-05-23 10:20:00|||||||||1
1653301260000|2022-05-23 10:21:00|29.27|29.11|29.3|29.14|29.3|29.14|29.27|29.11|3
1653301270000|2022-05-23 10:21:10|29.28|29.12|29.27|29.11|29.31|29.15|29.27|29.11|1
1653301280000|2022-05-23 10:21:20|29.28|29.12|29.26|29.1|29.28|29.12|29.26|29.1|0
1653301290000|2022-05-23 10:21:30|29.27|29.11|29.26|29.1|29.27|29.11|29.26|29.1|0
1653301440000|2022-05-23 10:24:00|29.28|29.12|29.26|29.1|29.28|29.12|29.26|29.1|0
1653301590000|2022-05-23 10:26:30|29.24|29.08|29.26|29.1|29.26|29.1|29.22|29.06|11
1653301610000|2022-05-23 10:26:50|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|1
1653301620000|2022-05-23 10:27:00|29.26|29.1|29.24|29.08|29.26|29.1|29.24|29.08|1
1653301630000|2022-05-23 10:27:10|29.22|29.06|29.24|29.08|29.24|29.08|29.22|29.06|1
1653301640000|2022-05-23 10:27:20|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|0
1653301650000|2022-05-23 10:27:30|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|0
1653301660000|2022-05-23 10:27:40|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|0
1653301670000|2022-05-23 10:27:50|29.22|29.06|29.21|29.05|29.24|29.08|29.21|29.05|1
1653301830000|2022-05-23 10:30:30|29.19|29.03|29.17|29.01|29.19|29.03|29.17|29.01|6
1653301840000|2022-05-23 10:30:40|29.19|29.03|29.17|29.01|29.19|29.03|29.17|29.01|1
1653301850000|2022-05-23 10:30:50|29.19|29.03|29.19|29.03|29.19|29.03|29.17|29.01|3
1653301870000|2022-05-23 10:31:10|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|0
1653301880000|2022-05-23 10:31:20|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1653301910000|2022-05-23 10:31:50|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|0
1653301920000|2022-05-23 10:32:00|29.19|29.03|29.17|29.01|29.19|29.03|29.17|29.01|0
1653301930000|2022-05-23 10:32:10|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1653301940000|2022-05-23 10:32:20|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|0
1653301960000|2022-05-23 10:32:40|29.16|29|29.16|29|29.16|29|29.16|29|0
1653301980000|2022-05-23 10:33:00|||||||||4
1653302010000|2022-05-23 10:33:30|||||||||3
1653302030000|2022-05-23 10:33:50|29.17|29.01|29.16|29|29.17|29.01|29.16|29|0
1653302040000|2022-05-23 10:34:00|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|0
1653302050000|2022-05-23 10:34:10|29.16|29|29.17|29.01|29.17|29.01|29.16|29|0
1653302060000|2022-05-23 10:34:20|29.16|29|29.16|29|29.16|29|29.16|29|0
1653302070000|2022-05-23 10:34:30|29.17|29.01|29.17|29.01|29.17|29.01|29.16|29|0
1653302090000|2022-05-23 10:34:50|29.16|29|29.16|29|29.16|29|29.16|29|0
1653302100000|2022-05-23 10:35:00|29.12|28.96|29.12|28.96|29.14|28.98|29.12|28.96|9
1653302110000|2022-05-23 10:35:10|29.14|28.98|29.12|28.96|29.14|28.98|29.12|28.96|0
1653302120000|2022-05-23 10:35:20|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|1
1653302130000|2022-05-23 10:35:30|29.16|29|29.16|29|29.16|29|29.16|29|0
1653302140000|2022-05-23 10:35:40|29.17|29.01|29.17|29.01|29.17|29.01|29.16|29|0
1653302310000|2022-05-23 10:38:30|29.16|29|29.17|29.01|29.17|29.01|29.16|29|0
1653302320000|2022-05-23 10:38:40|29.16|29|29.14|28.98|29.17|29.01|29.14|28.98|2
1653302330000|2022-05-23 10:38:50|29.12|28.96|29.14|28.98|29.14|28.98|29.12|28.96|0
1653302350000|2022-05-23 10:39:10|29.16|29|29.16|29|29.16|29|29.16|29|1
1653302360000|2022-05-23 10:39:20|29.14|28.98|29.14|28.98|29.14|28.98|29.12|28.96|0
1653302370000|2022-05-23 10:39:30|29.16|29|29.16|29|29.16|29|29.16|29|0
1653302380000|2022-05-23 10:39:40|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|0
1653302390000|2022-05-23 10:39:50|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|0
1653302450000|2022-05-23 10:40:50|29.16|29|29.16|29|29.16|29|29.16|29|1
1653302460000|2022-05-23 10:41:00|29.14|28.98|29.16|29|29.16|29|29.14|28.98|0
1653302470000|2022-05-23 10:41:10|||||||||1
1653302490000|2022-05-23 10:41:30|29.17|29.01|29.16|29|29.17|29.01|29.16|29|0
1653302500000|2022-05-23 10:41:40|29.17|29.01|29.16|29|29.17|29.01|29.16|29|0
1653302540000|2022-05-23 10:42:20|29.17|29.01|29.16|29|29.17|29.01|29.16|29|0
1653302560000|2022-05-23 10:42:40|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|0
1653302580000|2022-05-23 10:43:00|29.16|29|29.16|29|29.16|29|29.16|29|0
1653302590000|2022-05-23 10:43:10|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|0
1653302620000|2022-05-23 10:43:40|29.16|29|29.16|29|29.16|29|29.16|29|0
1653302630000|2022-05-23 10:43:50|29.14|28.98|29.12|28.96|29.14|28.98|29.12|28.96|0
1653302640000|2022-05-23 10:44:00|||||||||1
1653302800000|2022-05-23 10:46:40|||||||||2
1653302860000|2022-05-23 10:47:40|||||||||6
1653302870000|2022-05-23 10:47:50|||||||||1
1653302890000|2022-05-23 10:48:10|29.11|28.95|29.09|28.93|29.12|28.96|29.09|28.93|7
1653302900000|2022-05-23 10:48:20|29.11|28.95|29.12|28.96|29.12|28.96|29.11|28.95|0
1653302910000|2022-05-23 10:48:30|29.11|28.95|29.07|28.91|29.11|28.95|29.07|28.91|1
1653302940000|2022-05-23 10:49:00|29.11|28.95|29.07|28.91|29.11|28.95|29.07|28.91|3
1653302950000|2022-05-23 10:49:10|29.09|28.93|29.07|28.91|29.09|28.93|29.07|28.91|0
1653302960000|2022-05-23 10:49:20|29.09|28.93|29.07|28.91|29.09|28.93|29.07|28.91|0
1653302980000|2022-05-23 10:49:40|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|1
1653302990000|2022-05-23 10:49:50|29.12|28.96|29.12|28.96|29.12|28.96|29.11|28.95|0
1653303000000|2022-05-23 10:50:00|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|0
1653303010000|2022-05-23 10:50:10|29.09|28.93|29.09|28.93|29.09|28.93|29.09|28.93|2
1653303020000|2022-05-23 10:50:20|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|0
1653303060000|2022-05-23 10:51:00|29.09|28.93|29.11|28.95|29.11|28.95|29.09|28.93|0
1653303080000|2022-05-23 10:51:20|29.09|28.93|29.11|28.95|29.11|28.95|29.09|28.93|0
1653303090000|2022-05-23 10:51:30|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|0
1653303110000|2022-05-23 10:51:50|29.14|28.98|29.14|28.98|29.16|29|29.12|28.96|6
1653303120000|2022-05-23 10:52:00|29.12|28.96|29.12|28.96|29.14|28.98|29.12|28.96|0
1653303130000|2022-05-23 10:52:10|29.14|28.98|29.12|28.96|29.16|29|29.12|28.96|2
1653303150000|2022-05-23 10:52:30|29.14|28.98|29.12|28.96|29.14|28.98|29.12|28.96|0
1653303160000|2022-05-23 10:52:40|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|8
1653303180000|2022-05-23 10:53:00|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|0
1653303190000|2022-05-23 10:53:10|29.11|28.95|29.12|28.96|29.12|28.96|29.11|28.95|14
1653303200000|2022-05-23 10:53:20|29.11|28.95|29.12|28.96|29.12|28.96|29.11|28.95|4
1653303210000|2022-05-23 10:53:30|29.11|28.95|29.11|28.95|29.12|28.96|29.11|28.95|0
1653303220000|2022-05-23 10:53:40|29.09|28.93|29.09|28.93|29.11|28.95|29.09|28.93|3
1653303230000|2022-05-23 10:53:50|29.07|28.91|29.07|28.91|29.11|28.95|29.07|28.91|2
1653303240000|2022-05-23 10:54:00|29.09|28.93|29.11|28.95|29.11|28.95|29.09|28.93|4
1653303250000|2022-05-23 10:54:10|29.12|28.96|29.11|28.95|29.12|28.96|29.11|28.95|0
1653303260000|2022-05-23 10:54:20|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|0
1653303270000|2022-05-23 10:54:30|29.11|28.95|29.12|28.96|29.12|28.96|29.11|28.95|0
1653303290000|2022-05-23 10:54:50|29.09|28.93|29.12|28.96|29.12|28.96|29.09|28.93|1
1653303310000|2022-05-23 10:55:10|29.11|28.95|29.11|28.95|29.12|28.96|29.07|28.91|1
1653303320000|2022-05-23 10:55:20|29.09|28.93|29.09|28.93|29.09|28.93|29.07|28.91|0
1653303340000|2022-05-23 10:55:40|29.07|28.91|29.07|28.91|29.07|28.91|29.03|28.87|8
1653303350000|2022-05-23 10:55:50|29.05|28.89|29.05|28.89|29.07|28.91|29.05|28.89|0
1653303360000|2022-05-23 10:56:00|29.07|28.91|29.03|28.87|29.07|28.91|29.02|28.86|0
1653303370000|2022-05-23 10:56:10|29.05|28.89|29.03|28.87|29.05|28.89|29.03|28.87|1
1653303380000|2022-05-23 10:56:20|29.05|28.89|29.05|28.89|29.05|28.89|29.03|28.87|1
1653303390000|2022-05-23 10:56:30|29.03|28.87|29.03|28.87|29.05|28.89|29.02|28.86|0
1653303400000|2022-05-23 10:56:40|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|1
1653303420000|2022-05-23 10:57:00|29.03|28.87|29.02|28.86|29.03|28.87|29.02|28.86|0
1653303440000|2022-05-23 10:57:20|29|28.84|29.02|28.86|29.02|28.86|29|28.84|2
1653303470000|2022-05-23 10:57:50|29|28.84|28.98|28.82|29|28.84|28.98|28.82|2
1653303480000|2022-05-23 10:58:00|29|28.84|28.98|28.82|29.02|28.86|28.98|28.82|0
1653303510000|2022-05-23 10:58:30|29|28.84|28.98|28.82|29|28.84|28.97|28.81|3
1653303520000|2022-05-23 10:58:40|28.97|28.81|28.97|28.81|28.97|28.81|28.97|28.81|0
1653303530000|2022-05-23 10:58:50|28.98|28.82|28.97|28.81|28.98|28.82|28.97|28.81|0
1653303540000|2022-05-23 10:59:00|28.98|28.82|28.98|28.82|29|28.84|28.97|28.81|4
1653303560000|2022-05-23 10:59:20|29|28.84|29|28.84|29|28.84|28.98|28.82|1
1653303570000|2022-05-23 10:59:30|28.98|28.82|28.98|28.82|28.98|28.82|28.97|28.81|0
1653303590000|2022-05-23 10:59:50|||||||||1
1653303600000|2022-05-23 11:00:00|28.97|28.81|28.98|28.82|28.98|28.82|28.97|28.81|1
1653303610000|2022-05-23 11:00:10|29.02|28.86|29.02|28.86|29.02|28.86|29|28.84|1
1653303620000|2022-05-23 11:00:20|29|28.84|29.02|28.86|29.02|28.86|29|28.84|1
1653303640000|2022-05-23 11:00:40|||||||||5
1653303650000|2022-05-23 11:00:50|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|1
1653303660000|2022-05-23 11:01:00|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|0
1653303680000|2022-05-23 11:01:20|29.03|28.87|29.02|28.86|29.03|28.87|29.02|28.86|5
1653303830000|2022-05-23 11:03:50|||||||||3
1653303840000|2022-05-23 11:04:00|29|28.84|29.02|28.86|29.02|28.86|29|28.84|6
1653303870000|2022-05-23 11:04:30|29|28.84|29.02|28.86|29.02|28.86|29|28.84|2
1653303900000|2022-05-23 11:05:00|||||||||1
1653303920000|2022-05-23 11:05:20|29.03|28.87|29.02|28.86|29.04|28.88|29.02|28.86|1
1653303940000|2022-05-23 11:05:40|29.03|28.87|29.07|28.91|29.07|28.91|29.02|28.86|1
1653303950000|2022-05-23 11:05:50|29.05|28.89|29.02|28.86|29.05|28.89|29.02|28.86|1
1653304020000|2022-05-23 11:07:00|29.04|28.88|29.05|28.89|29.05|28.89|29.04|28.88|2
1653304030000|2022-05-23 11:07:10|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|0
1653304140000|2022-05-23 11:09:00|29.03|28.87|29.05|28.89|29.05|28.89|29.03|28.87|1
1653304150000|2022-05-23 11:09:10|29.02|28.86|29.02|28.86|29.05|28.89|29.02|28.86|0
1653304170000|2022-05-23 11:09:30|29.05|28.89|29.05|28.89|29.05|28.89|29.02|28.86|0
1653304180000|2022-05-23 11:09:40|29.03|28.87|29.02|28.86|29.03|28.87|29.02|28.86|0
1653304190000|2022-05-23 11:09:50|||||||||1
1653304250000|2022-05-23 11:10:50|||||||||1
1653304260000|2022-05-23 11:11:00|29|28.84|29|28.84|29.02|28.86|29|28.84|7
1653304270000|2022-05-23 11:11:10|29.02|28.86|29.02|28.86|29.02|28.86|29|28.84|0
1653304280000|2022-05-23 11:11:20|29|28.84|28.98|28.82|29|28.84|28.98|28.82|0
1653304290000|2022-05-23 11:11:30|29|28.84|29.02|28.86|29.02|28.86|29|28.84|1
1653304310000|2022-05-23 11:11:50|29|28.84|29|28.84|29|28.84|29|28.84|0
1653304320000|2022-05-23 11:12:00|29.02|28.86|29|28.84|29.02|28.86|29|28.84|0
1653304330000|2022-05-23 11:12:10|28.98|28.82|28.98|28.82|28.98|28.82|28.97|28.81|0
1653304340000|2022-05-23 11:12:20|28.97|28.81|28.97|28.81|28.97|28.81|28.97|28.81|5
1653304360000|2022-05-23 11:12:40|28.98|28.82|29.02|28.86|29.02|28.86|28.98|28.82|5
1653304370000|2022-05-23 11:12:50|||||||||1
1653304400000|2022-05-23 11:13:20|||||||||2
1653304410000|2022-05-23 11:13:30|28.97|28.81|28.97|28.81|28.97|28.81|28.97|28.81|1
1653304420000|2022-05-23 11:13:40|28.98|28.82|28.98|28.82|28.98|28.82|28.97|28.81|0
1653304440000|2022-05-23 11:14:00|29|28.84|29.02|28.86|29.02|28.86|28.98|28.82|2
1653304450000|2022-05-23 11:14:10|28.98|28.82|29|28.84|29|28.84|28.98|28.82|2
1653304470000|2022-05-23 11:14:30|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|0
1653304490000|2022-05-23 11:14:50|29|28.84|29|28.84|29.02|28.86|29|28.84|1
1653304500000|2022-05-23 11:15:00|29.02|28.86|29|28.84|29.02|28.86|29|28.84|0
1653304560000|2022-05-23 11:16:00|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|0
1653304570000|2022-05-23 11:16:10|||||||||1
1653304620000|2022-05-23 11:17:00|29.03|28.87|29.05|28.89|29.07|28.91|29.02|28.86|9
1653304630000|2022-05-23 11:17:10|29.07|28.91|29.07|28.91|29.07|28.91|29.05|28.89|0
1653304640000|2022-05-23 11:17:20|29.04|28.88|29.07|28.91|29.07|28.91|29.04|28.88|0
1653304650000|2022-05-23 11:17:30|29.02|28.86|29.07|28.91|29.07|28.91|29.02|28.86|10
1653304660000|2022-05-23 11:17:40|29.05|28.89|29.03|28.87|29.07|28.91|29.02|28.86|2
1653304670000|2022-05-23 11:17:50|29.05|28.89|29.07|28.91|29.07|28.91|29.05|28.89|1
1653304680000|2022-05-23 11:18:00|29.05|28.89|29.03|28.87|29.07|28.91|29.03|28.87|0
1653304690000|2022-05-23 11:18:10|29.02|28.86|29.07|28.91|29.07|28.91|29.02|28.86|0
1653304700000|2022-05-23 11:18:20|||||||||1
1653304780000|2022-05-23 11:19:40|29.06|28.9|29.07|28.91|29.07|28.91|29.06|28.9|2
1653304800000|2022-05-23 11:20:00|29.06|28.9|29.07|28.91|29.07|28.91|29.06|28.9|0
1653304810000|2022-05-23 11:20:10|29.06|28.9|29.07|28.91|29.07|28.91|29.06|28.9|0
1653304890000|2022-05-23 11:21:30|29.09|28.93|29.09|28.93|29.11|28.95|29.09|28.93|1
1653304900000|2022-05-23 11:21:40|29.07|28.91|29.11|28.95|29.11|28.95|29.07|28.91|0
1653304920000|2022-05-23 11:22:00|29.09|28.93|29.09|28.93|29.11|28.95|29.09|28.93|0
1653304930000|2022-05-23 11:22:10|29.11|28.95|29.11|28.95|29.11|28.95|29.07|28.91|0
1653304950000|2022-05-23 11:22:30|29.09|28.93|29.11|28.95|29.11|28.95|29.09|28.93|0
1653304980000|2022-05-23 11:23:00|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|0
1653305000000|2022-05-23 11:23:20|29.16|29|29.12|28.96|29.16|29|29.12|28.96|3
1653305010000|2022-05-23 11:23:30|29.14|28.98|29.12|28.96|29.14|28.98|29.12|28.96|0
1653305020000|2022-05-23 11:23:40|29.14|28.98|29.16|29|29.16|29|29.14|28.98|0
1653305050000|2022-05-23 11:24:10|29.12|28.96|29.14|28.98|29.14|28.98|29.12|28.96|4
1653305060000|2022-05-23 11:24:20|29.12|28.96|29.14|28.98|29.14|28.98|29.12|28.96|0
1653305070000|2022-05-23 11:24:30|29.16|29|29.16|29|29.16|29|29.16|29|0
1653305080000|2022-05-23 11:24:40|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|0
1653305090000|2022-05-23 11:24:50|29.16|29|29.16|29|29.16|29|29.16|29|0
1653305100000|2022-05-23 11:25:00|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|2
1653305160000|2022-05-23 11:26:00|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|0
1653305170000|2022-05-23 11:26:10|29.12|28.96|29.12|28.96|29.12|28.96|29.11|28.95|0
1653305260000|2022-05-23 11:27:40|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|0
1653305270000|2022-05-23 11:27:50|29.09|28.93|29.09|28.93|29.09|28.93|29.07|28.91|1
1653305280000|2022-05-23 11:28:00|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|0
1653305300000|2022-05-23 11:28:20|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|0
1653305340000|2022-05-23 11:29:00|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|0
1653305350000|2022-05-23 11:29:10|29.12|28.96|29.11|28.95|29.12|28.96|29.11|28.95|0
1653305360000|2022-05-23 11:29:20|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|0
1653305370000|2022-05-23 11:29:30|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|0
1653305390000|2022-05-23 11:29:50|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|0
1653305400000|2022-05-23 11:30:00|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|0
1653305410000|2022-05-23 11:30:10|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|0
1653305480000|2022-05-23 11:31:20|29.14|28.98|29.12|28.96|29.14|28.98|29.12|28.96|2
1653305520000|2022-05-23 11:32:00|29.14|28.98|29.12|28.96|29.14|28.98|29.12|28.96|4
1653305530000|2022-05-23 11:32:10|29.14|28.98|29.12|28.96|29.14|28.98|29.12|28.96|0
1653305540000|2022-05-23 11:32:20|29.14|28.98|29.12|28.96|29.14|28.98|29.12|28.96|0
1653305560000|2022-05-23 11:32:40|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|0
1653305570000|2022-05-23 11:32:50|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|0
1653305590000|2022-05-23 11:33:10|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|0
1653305600000|2022-05-23 11:33:20|29.16|29|29.14|28.98|29.16|29|29.14|28.98|0
1653305610000|2022-05-23 11:33:30|29.16|29|29.14|28.98|29.16|29|29.14|28.98|0
1653305620000|2022-05-23 11:33:40|29.12|28.96|29.16|29|29.16|29|29.12|28.96|0
1653305690000|2022-05-23 11:34:50|||||||||1
1653305700000|2022-05-23 11:35:00|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|0
1653305710000|2022-05-23 11:35:10|29.16|29|29.16|29|29.16|29|29.16|29|1
1653305730000|2022-05-23 11:35:30|29.17|29.01|29.17|29.01|29.19|29.03|29.17|29.01|1
1653305740000|2022-05-23 11:35:40|29.19|29.03|29.16|29|29.19|29.03|29.16|29|8
1653305750000|2022-05-23 11:35:50|29.17|29.01|29.19|29.03|29.19|29.03|29.17|29.01|1
1653305760000|2022-05-23 11:36:00|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|0
1653305770000|2022-05-23 11:36:10|29.19|29.03|29.21|29.05|29.21|29.05|29.19|29.03|1
1653305890000|2022-05-23 11:38:10|||||||||1
1653305900000|2022-05-23 11:38:20|29.25|29.09|29.25|29.09|29.26|29.1|29.25|29.09|2
1653305910000|2022-05-23 11:38:30|29.23|29.07|29.25|29.09|29.25|29.09|29.23|29.07|2
1653305920000|2022-05-23 11:38:40|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|1
1653305930000|2022-05-23 11:38:50|29.25|29.09|29.25|29.09|29.26|29.1|29.25|29.09|0
1653305940000|2022-05-23 11:39:00|29.26|29.1|29.25|29.09|29.26|29.1|29.23|29.07|2
1653305950000|2022-05-23 11:39:10|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|0
1653305960000|2022-05-23 11:39:20|29.25|29.09|29.25|29.09|29.25|29.09|29.23|29.07|0
1653305970000|2022-05-23 11:39:30|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|0
1653305980000|2022-05-23 11:39:40|29.21|29.05|29.23|29.07|29.23|29.07|29.21|29.05|1
1653305990000|2022-05-23 11:39:50|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|0
1653306010000|2022-05-23 11:40:10|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|0
1653306020000|2022-05-23 11:40:20|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|0
1653306030000|2022-05-23 11:40:30|||||||||1
1653306040000|2022-05-23 11:40:40|||||||||1
1653306060000|2022-05-23 11:41:00|||||||||7
1653306080000|2022-05-23 11:41:20|29.19|29.03|29.21|29.05|29.21|29.05|29.19|29.03|0
1653306090000|2022-05-23 11:41:30|29.19|29.03|29.21|29.05|29.21|29.05|29.19|29.03|0
1653306100000|2022-05-23 11:41:40|29.19|29.03|29.17|29.01|29.19|29.03|29.17|29.01|1
1653306110000|2022-05-23 11:41:50|29.16|29|29.16|29|29.16|29|29.16|29|1
1653306130000|2022-05-23 11:42:10|29.17|29.01|29.16|29|29.17|29.01|29.16|29|0
1653306140000|2022-05-23 11:42:20|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|0
1653306170000|2022-05-23 11:42:50|29.16|29|29.16|29|29.17|29.01|29.16|29|0
1653306180000|2022-05-23 11:43:00|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|0
1653306240000|2022-05-23 11:44:00|29.16|29|29.16|29|29.16|29|29.16|29|0
1653306260000|2022-05-23 11:44:20|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|0
1653306310000|2022-05-23 11:45:10|||||||||7
1653306320000|2022-05-23 11:45:20|29.19|29.03|29.21|29.05|29.21|29.05|29.19|29.03|0
1653306330000|2022-05-23 11:45:30|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1653306340000|2022-05-23 11:45:40|29.17|29.01|29.21|29.05|29.21|29.05|29.17|29.01|0
1653306350000|2022-05-23 11:45:50|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1653306360000|2022-05-23 11:46:00|29.17|29.01|29.17|29.01|29.19|29.03|29.17|29.01|0
1653306370000|2022-05-23 11:46:10|29.19|29.03|29.17|29.01|29.19|29.03|29.17|29.01|0
1653306380000|2022-05-23 11:46:20|29.16|29|29.16|29|29.17|29.01|29.16|29|5
1653306390000|2022-05-23 11:46:30|29.12|28.96|29.16|29|29.16|29|29.12|28.96|17
1653306400000|2022-05-23 11:46:40|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|0
1653306410000|2022-05-23 11:46:50|29.16|29|29.17|29.01|29.17|29.01|29.16|29|0
1653306430000|2022-05-23 11:47:10|29.19|29.03|29.21|29.05|29.21|29.05|29.19|29.03|4
1653306440000|2022-05-23 11:47:20|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|2
1653306460000|2022-05-23 11:47:40|||||||||5
1653306470000|2022-05-23 11:47:50|||||||||4
1653306480000|2022-05-23 11:48:00|29.19|29.03|29.19|29.03|29.19|29.03|29.17|29.01|1
1653306490000|2022-05-23 11:48:10|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|0
1653306510000|2022-05-23 11:48:30|29.19|29.03|29.17|29.01|29.19|29.03|29.17|29.01|1
1653306530000|2022-05-23 11:48:50|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|1
1653306610000|2022-05-23 11:50:10|29.19|29.03|29.19|29.03|29.21|29.05|29.19|29.03|3
1653306620000|2022-05-23 11:50:20|29.17|29.01|29.17|29.01|29.19|29.03|29.17|29.01|0
1653306630000|2022-05-23 11:50:30|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|1
1653306640000|2022-05-23 11:50:40|29.17|29.01|29.19|29.03|29.19|29.03|29.17|29.01|1
1653306650000|2022-05-23 11:50:50|29.21|29.05|29.19|29.03|29.21|29.05|29.19|29.03|0
1653306660000|2022-05-23 11:51:00|29.21|29.05|29.17|29.01|29.21|29.05|29.17|29.01|0
1653306670000|2022-05-23 11:51:10|29.19|29.03|29.19|29.03|29.19|29.03|29.17|29.01|0
1653306680000|2022-05-23 11:51:20|29.17|29.01|29.19|29.03|29.19|29.03|29.17|29.01|0
1653306690000|2022-05-23 11:51:30|29.21|29.05|29.17|29.01|29.21|29.05|29.17|29.01|1
1653306720000|2022-05-23 11:52:00|29.16|29|29.17|29.01|29.17|29.01|29.16|29|0
1653306750000|2022-05-23 11:52:30|29.16|29|29.16|29|29.16|29|29.16|29|0
1653306770000|2022-05-23 11:52:50|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|0
1653306780000|2022-05-23 11:53:00|29.16|29|29.17|29.01|29.17|29.01|29.16|29|1
1653306800000|2022-05-23 11:53:20|||||||||4
1653306810000|2022-05-23 11:53:30|||||||||1
1653306830000|2022-05-23 11:53:50|29.16|29|29.17|29.01|29.17|29.01|29.16|29|0
1653306840000|2022-05-23 11:54:00|29.19|29.03|29.19|29.03|29.21|29.05|29.17|29.01|5
1653306850000|2022-05-23 11:54:10|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|0
1653306860000|2022-05-23 11:54:20|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1653306870000|2022-05-23 11:54:30|29.17|29.01|29.17|29.01|29.19|29.03|29.17|29.01|0
1653306880000|2022-05-23 11:54:40|29.19|29.03|29.17|29.01|29.19|29.03|29.17|29.01|0
1653306890000|2022-05-23 11:54:50|29.19|29.03|29.17|29.01|29.19|29.03|29.17|29.01|0
1653306910000|2022-05-23 11:55:10|29.19|29.03|29.17|29.01|29.19|29.03|29.17|29.01|0
1653307030000|2022-05-23 11:57:10|29.16|29|29.17|29.01|29.17|29.01|29.16|29|0
1653307080000|2022-05-23 11:58:00|29.16|29|29.16|29|29.16|29|29.16|29|0
1653307090000|2022-05-23 11:58:10|29.17|29.01|29.16|29|29.17|29.01|29.16|29|0
1653307100000|2022-05-23 11:58:20|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|0
1653307130000|2022-05-23 11:58:50|29.16|29|29.16|29|29.16|29|29.16|29|0
1653307150000|2022-05-23 11:59:10|29.17|29.01|29.17|29.01|29.17|29.01|29.16|29|0
1653307170000|2022-05-23 11:59:30|29.16|29|29.17|29.01|29.17|29.01|29.16|29|0
1653307180000|2022-05-23 11:59:40|29.16|29|29.16|29|29.16|29|29.16|29|0
1653307190000|2022-05-23 11:59:50|29.14|28.98|29.14|28.98|29.16|29|29.14|28.98|4
1653307200000|2022-05-23 12:00:00|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|0
1653307270000|2022-05-23 12:01:10|29.14|28.98|29.12|28.96|29.14|28.98|29.12|28.96|1
1653307300000|2022-05-23 12:01:40|29.11|28.95|29.12|28.96|29.12|28.96|29.11|28.95|2
1653307310000|2022-05-23 12:01:50|29.11|28.95|29.11|28.95|29.12|28.96|29.11|28.95|2
1653307320000|2022-05-23 12:02:00|29.12|28.96|29.11|28.95|29.12|28.96|29.11|28.95|0
1653307330000|2022-05-23 12:02:10|29.12|28.96|29.09|28.93|29.12|28.96|29.09|28.93|0
1653307340000|2022-05-23 12:02:20|29.12|28.96|29.09|28.93|29.12|28.96|29.09|28.93|0
1653307350000|2022-05-23 12:02:30|29.11|28.95|29.12|28.96|29.12|28.96|29.11|28.95|0
1653307360000|2022-05-23 12:02:40|29.09|28.93|29.12|28.96|29.12|28.96|29.07|28.91|2
1653307370000|2022-05-23 12:02:50|29.1|28.94|29.1|28.94|29.1|28.94|29.09|28.93|0
1653307380000|2022-05-23 12:03:00|29.09|28.93|29.07|28.91|29.09|28.93|29.07|28.91|0
1653307410000|2022-05-23 12:03:30|||||||||1
1653307450000|2022-05-23 12:04:10|||||||||3
1653307480000|2022-05-23 12:04:40|||||||||1
1653307550000|2022-05-23 12:05:50|29.04|28.88|29.03|28.87|29.05|28.89|29.02|28.86|3
1653307560000|2022-05-23 12:06:00|29.05|28.89|29.03|28.87|29.05|28.89|29.02|28.86|1
1653307570000|2022-05-23 12:06:10|29.02|28.86|29.02|28.86|29.03|28.87|29.02|28.86|0
1653307590000|2022-05-23 12:06:30|29.03|28.87|29.02|28.86|29.03|28.87|29.02|28.86|0
1653307600000|2022-05-23 12:06:40|29.03|28.87|29.07|28.91|29.07|28.91|29.03|28.87|4
1653307620000|2022-05-23 12:07:00|29.05|28.89|29.03|28.87|29.05|28.89|29.03|28.87|1
1653307630000|2022-05-23 12:07:10|29.02|28.86|29.03|28.87|29.03|28.87|29.02|28.86|0
1653307640000|2022-05-23 12:07:20|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|0
1653307690000|2022-05-23 12:08:10|29.03|28.87|29.03|28.87|29.05|28.89|29.03|28.87|3
1653307700000|2022-05-23 12:08:20|29.05|28.89|29.03|28.87|29.05|28.89|29.03|28.87|0
1653307720000|2022-05-23 12:08:40|29.07|28.91|29.07|28.91|29.07|28.91|29.07|28.91|2
1653307740000|2022-05-23 12:09:00|29.05|28.89|29.05|28.89|29.07|28.91|29.04|28.88|4
1653307750000|2022-05-23 12:09:10|29.04|28.88|29.05|28.89|29.05|28.89|29.04|28.88|0
1653307760000|2022-05-23 12:09:20|29.07|28.91|29.05|28.89|29.07|28.91|29.05|28.89|0
1653307770000|2022-05-23 12:09:30|29.04|28.88|29.05|28.89|29.05|28.89|29.03|28.87|1
1653307780000|2022-05-23 12:09:40|29.07|28.91|29.07|28.91|29.07|28.91|29.07|28.91|0
1653307830000|2022-05-23 12:10:30|29.11|28.95|29.07|28.91|29.11|28.95|29.07|28.91|3
1653307840000|2022-05-23 12:10:40|29.09|28.93|29.09|28.93|29.09|28.93|29.09|28.93|0
1653307850000|2022-05-23 12:10:50|29.07|28.91|29.09|28.93|29.09|28.93|29.07|28.91|0
1653307860000|2022-05-23 12:11:00|29.07|28.91|29.07|28.91|29.07|28.91|29.07|28.91|0
1653307870000|2022-05-23 12:11:10|29.09|28.93|29.09|28.93|29.09|28.93|29.09|28.93|0
1653307880000|2022-05-23 12:11:20|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|0
1653307890000|2022-05-23 12:11:30|29.09|28.93|29.07|28.91|29.09|28.93|29.07|28.91|0
1653307900000|2022-05-23 12:11:40|29.09|28.93|29.07|28.91|29.09|28.93|29.07|28.91|0
1653307940000|2022-05-23 12:12:20|29.09|28.93|29.07|28.91|29.09|28.93|29.07|28.91|0
1653307990000|2022-05-23 12:13:10|29.04|28.88|29.04|28.88|29.04|28.88|29.04|28.88|3
1653308010000|2022-05-23 12:13:30|29.07|28.91|29.04|28.88|29.07|28.91|29.04|28.88|0
1653308020000|2022-05-23 12:13:40|29.03|28.87|29.07|28.91|29.07|28.91|29.03|28.87|1
1653308030000|2022-05-23 12:13:50|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|0
1653308040000|2022-05-23 12:14:00|29.04|28.88|29.07|28.91|29.07|28.91|29.04|28.88|0
1653308220000|2022-05-23 12:17:00|||||||||1
1653308230000|2022-05-23 12:17:10|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|1
1653308260000|2022-05-23 12:17:40|||||||||2
1653308310000|2022-05-23 12:18:30|29.06|28.9|29.04|28.88|29.07|28.91|29.04|28.88|3
1653308320000|2022-05-23 12:18:40|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|0
1653308330000|2022-05-23 12:18:50|29.04|28.88|29.04|28.88|29.05|28.89|29.04|28.88|0
1653308340000|2022-05-23 12:19:00|29.05|28.89|29.03|28.87|29.05|28.89|29.03|28.87|0
1653308350000|2022-05-23 12:19:10|29.02|28.86|29.02|28.86|29.03|28.87|29.02|28.86|0
1653308400000|2022-05-23 12:20:00|||||||||1
1653308420000|2022-05-23 12:20:20|29.03|28.87|29.07|28.91|29.07|28.91|29.03|28.87|2
1653308430000|2022-05-23 12:20:30|29.05|28.89|29.05|28.89|29.05|28.89|29.02|28.86|1
1653308440000|2022-05-23 12:20:40|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|0
1653308450000|2022-05-23 12:20:50|29.05|28.89|29.03|28.87|29.07|28.91|29.03|28.87|0
1653308460000|2022-05-23 12:21:00|29.05|28.89|29.05|28.89|29.05|28.89|29.03|28.87|0
1653308470000|2022-05-23 12:21:10|29.07|28.91|29.05|28.89|29.07|28.91|29.05|28.89|0
1653308480000|2022-05-23 12:21:20|29.03|28.87|29.04|28.88|29.04|28.88|29.03|28.87|0
1653308490000|2022-05-23 12:21:30|29.03|28.87|29.03|28.87|29.03|28.87|29.02|28.86|0
1653308500000|2022-05-23 12:21:40|29.04|28.88|29.03|28.87|29.05|28.89|29.02|28.86|0
1653308510000|2022-05-23 12:21:50|29.02|28.86|29.05|28.89|29.05|28.89|29.02|28.86|0
1653308520000|2022-05-23 12:22:00|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|0
1653308530000|2022-05-23 12:22:10|29.05|28.89|29.02|28.86|29.05|28.89|29.02|28.86|0
1653308550000|2022-05-23 12:22:30|29.03|28.87|29.02|28.86|29.03|28.87|29.02|28.86|0
1653308560000|2022-05-23 12:22:40|29.03|28.87|29.07|28.91|29.07|28.91|29.02|28.86|1
1653308580000|2022-05-23 12:23:00|||||||||1
1653308620000|2022-05-23 12:23:40|||||||||2
1653308640000|2022-05-23 12:24:00|29.05|28.89|29.03|28.87|29.05|28.89|29.03|28.87|8
1653308650000|2022-05-23 12:24:10|29.02|28.86|29.02|28.86|29.04|28.88|29.02|28.86|0
1653308660000|2022-05-23 12:24:20|29.04|28.88|29.07|28.91|29.07|28.91|29.04|28.88|0
1653308710000|2022-05-23 12:25:10|29.11|28.95|29.11|28.95|29.12|28.96|29.09|28.93|1
1653308730000|2022-05-23 12:25:30|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|0
1653308740000|2022-05-23 12:25:40|29.11|28.95|29.12|28.96|29.12|28.96|29.11|28.95|0
1653308750000|2022-05-23 12:25:50|29.11|28.95|29.12|28.96|29.12|28.96|29.11|28.95|0
1653308820000|2022-05-23 12:27:00|29.16|29|29.16|29|29.16|29|29.16|29|7
1653308830000|2022-05-23 12:27:10|||||||||2
1653308840000|2022-05-23 12:27:20|29.17|29.01|29.16|29|29.17|29.01|29.16|29|0
1653308870000|2022-05-23 12:27:50|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|40
1653308880000|2022-05-23 12:28:00|29.2|29.04|29.16|29|29.2|29.04|29.16|29|3
1653308930000|2022-05-23 12:28:50|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|0
1653308940000|2022-05-23 12:29:00|29.13|28.97|29.11|28.95|29.13|28.97|29.11|28.95|7
1653308960000|2022-05-23 12:29:20|29.13|28.97|29.13|28.97|29.13|28.97|29.13|28.97|8
1653308970000|2022-05-23 12:29:30|29.11|28.95|29.15|28.99|29.15|28.99|29.11|28.95|0
1653309000000|2022-05-23 12:30:00|||||||||3
1653309010000|2022-05-23 12:30:10|29.16|29|29.16|29|29.16|29|29.16|29|0
1653309030000|2022-05-23 12:30:30|29.18|29.02|29.2|29.04|29.2|29.04|29.16|29|2
1653309040000|2022-05-23 12:30:40|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|2
1653309050000|2022-05-23 12:30:50|29.21|29.05|29.2|29.04|29.23|29.07|29.2|29.04|1
1653309060000|2022-05-23 12:31:00|29.21|29.05|29.2|29.04|29.21|29.05|29.2|29.04|6
1653309070000|2022-05-23 12:31:10|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|1
1653309080000|2022-05-23 12:31:20|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|0
1653309110000|2022-05-23 12:31:50|29.21|29.05|29.2|29.04|29.21|29.05|29.2|29.04|0
1653309120000|2022-05-23 12:32:00|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|0
1653309130000|2022-05-23 12:32:10|29.23|29.07|29.21|29.05|29.25|29.09|29.21|29.05|2
1653309150000|2022-05-23 12:32:30|29.23|29.07|29.25|29.09|29.25|29.09|29.21|29.05|0
1653309160000|2022-05-23 12:32:40|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|0
1653309170000|2022-05-23 12:32:50|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|0
1653309180000|2022-05-23 12:33:00|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|1
1653309190000|2022-05-23 12:33:10|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|0
1653309200000|2022-05-23 12:33:20|29.25|29.09|29.23|29.07|29.25|29.09|29.23|29.07|0
1653309210000|2022-05-23 12:33:30|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|0
1653309250000|2022-05-23 12:34:10|29.23|29.07|29.23|29.07|29.25|29.09|29.21|29.05|2
1653309260000|2022-05-23 12:34:20|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|0
1653309270000|2022-05-23 12:34:30|29.23|29.07|29.25|29.09|29.25|29.09|29.23|29.07|0
1653309290000|2022-05-23 12:34:50|29.23|29.07|29.25|29.09|29.25|29.09|29.23|29.07|0
1653309300000|2022-05-23 12:35:00|29.23|29.07|29.21|29.05|29.23|29.07|29.21|29.05|3
1653309310000|2022-05-23 12:35:10|29.2|29.04|29.21|29.05|29.21|29.05|29.2|29.04|2
1653309320000|2022-05-23 12:35:20|29.2|29.04|29.21|29.05|29.21|29.05|29.2|29.04|0
1653309330000|2022-05-23 12:35:30|29.2|29.04|29.21|29.05|29.21|29.05|29.16|29|3
1653309340000|2022-05-23 12:35:40|29.2|29.04|29.18|29.02|29.21|29.05|29.18|29.02|0
1653309350000|2022-05-23 12:35:50|29.19|29.03|29.18|29.02|29.21|29.05|29.18|29.02|2
1653309360000|2022-05-23 12:36:00|29.19|29.03|29.21|29.05|29.21|29.05|29.18|29.02|0
1653309370000|2022-05-23 12:36:10|29.2|29.04|29.18|29.02|29.2|29.04|29.18|29.02|0
1653309380000|2022-05-23 12:36:20|29.19|29.03|29.16|29|29.19|29.03|29.16|29|1
1653309420000|2022-05-23 12:37:00|29.18|29.02|29.21|29.05|29.21|29.05|29.16|29|12
1653309430000|2022-05-23 12:37:10|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|1
1653309440000|2022-05-23 12:37:20|29.21|29.05|29.2|29.04|29.21|29.05|29.2|29.04|0
1653309480000|2022-05-23 12:38:00|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|0
1653309510000|2022-05-23 12:38:30|29.2|29.04|29.2|29.04|29.21|29.05|29.2|29.04|0
1653309520000|2022-05-23 12:38:40|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|0
1653309560000|2022-05-23 12:39:20|||||||||2
1653309610000|2022-05-23 12:40:10|29.25|29.09|29.21|29.05|29.25|29.09|29.21|29.05|9
1653309650000|2022-05-23 12:40:50|29.2|29.04|29.2|29.04|29.2|29.04|29.16|29|42
1653309660000|2022-05-23 12:41:00|29.21|29.05|29.16|29|29.21|29.05|29.16|29|6
1653309720000|2022-05-23 12:42:00|29.2|29.04|29.21|29.05|29.21|29.05|29.2|29.04|10
1653309730000|2022-05-23 12:42:10|29.2|29.04|29.16|29|29.2|29.04|29.16|29|2
1653309740000|2022-05-23 12:42:20|29.18|29.02|29.18|29.02|29.18|29.02|29.18|29.02|0
1653309750000|2022-05-23 12:42:30|29.16|29|29.21|29.05|29.21|29.05|29.16|29|3
1653309780000|2022-05-23 12:43:00|29.25|29.09|29.21|29.05|29.25|29.09|29.21|29.05|11
1653309880000|2022-05-23 12:44:40|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|2
1653309890000|2022-05-23 12:44:50|29.21|29.05|29.26|29.1|29.26|29.1|29.21|29.05|4
1653309900000|2022-05-23 12:45:00|29.25|29.09|29.26|29.1|29.26|29.1|29.25|29.09|0
1653309920000|2022-05-23 12:45:20|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|1
1653309930000|2022-05-23 12:45:30|29.26|29.1|29.26|29.1|29.26|29.1|29.25|29.09|0
1653309950000|2022-05-23 12:45:50|29.25|29.09|29.26|29.1|29.26|29.1|29.25|29.09|5
1653309970000|2022-05-23 12:46:10|29.25|29.09|29.25|29.09|29.26|29.1|29.25|29.09|0
1653309980000|2022-05-23 12:46:20|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|0
1653310000000|2022-05-23 12:46:40|29.25|29.09|29.26|29.1|29.26|29.1|29.25|29.09|0
1653310010000|2022-05-23 12:46:50|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|8
1653310020000|2022-05-23 12:47:00|29.28|29.12|29.26|29.1|29.28|29.12|29.26|29.1|1
1653310040000|2022-05-23 12:47:20|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|3
1653310050000|2022-05-23 12:47:30|29.23|29.07|29.25|29.09|29.25|29.09|29.23|29.07|4
1653310060000|2022-05-23 12:47:40|29.23|29.07|29.23|29.07|29.23|29.07|29.21|29.05|0
1653310070000|2022-05-23 12:47:50|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|0
1653310080000|2022-05-23 12:48:00|29.23|29.07|29.21|29.05|29.23|29.07|29.21|29.05|2
1653310140000|2022-05-23 12:49:00|29.23|29.07|29.25|29.09|29.25|29.09|29.21|29.05|3
1653310150000|2022-05-23 12:49:10|29.23|29.07|29.26|29.1|29.26|29.1|29.23|29.07|2
1653310200000|2022-05-23 12:50:00|29.25|29.09|29.23|29.07|29.25|29.09|29.23|29.07|11
1653310210000|2022-05-23 12:50:10|29.25|29.09|29.25|29.09|29.25|29.09|29.23|29.07|2
1653310220000|2022-05-23 12:50:20|29.23|29.07|29.25|29.09|29.25|29.09|29.23|29.07|0
1653310230000|2022-05-23 12:50:30|29.26|29.1|29.26|29.1|29.26|29.1|29.25|29.09|0
1653310250000|2022-05-23 12:50:50|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|0
1653310260000|2022-05-23 12:51:00|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|0
1653310270000|2022-05-23 12:51:10|29.25|29.09|29.21|29.05|29.25|29.09|29.21|29.05|1
1653310380000|2022-05-23 12:53:00|||||||||1
1653310390000|2022-05-23 12:53:10|||||||||4
1653310420000|2022-05-23 12:53:40|29.23|29.07|29.21|29.05|29.23|29.07|29.21|29.05|8
1653310460000|2022-05-23 12:54:20|29.23|29.07|29.21|29.05|29.23|29.07|29.21|29.05|0
1653310470000|2022-05-23 12:54:30|29.23|29.07|29.21|29.05|29.23|29.07|29.21|29.05|0
1653310480000|2022-05-23 12:54:40|29.23|29.07|29.25|29.09|29.25|29.09|29.23|29.07|0
1653310490000|2022-05-23 12:54:50|29.26|29.1|29.28|29.12|29.28|29.12|29.26|29.1|16
1653310500000|2022-05-23 12:55:00|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|0
1653310520000|2022-05-23 12:55:20|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|0
1653310550000|2022-05-23 12:55:50|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|0
1653310560000|2022-05-23 12:56:00|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|0
1653310570000|2022-05-23 12:56:10|29.21|29.05|29.25|29.09|29.25|29.09|29.21|29.05|2
1653310580000|2022-05-23 12:56:20|29.26|29.1|29.25|29.09|29.26|29.1|29.25|29.09|0
1653310590000|2022-05-23 12:56:30|29.26|29.1|29.25|29.09|29.26|29.1|29.25|29.09|0
1653310600000|2022-05-23 12:56:40|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|0
1653310610000|2022-05-23 12:56:50|29.25|29.09|29.26|29.1|29.26|29.1|29.25|29.09|0
1653310630000|2022-05-23 12:57:10|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|0
1653310640000|2022-05-23 12:57:20|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|0
1653310650000|2022-05-23 12:57:30|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|0
1653310670000|2022-05-23 12:57:50|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|1
1653310720000|2022-05-23 12:58:40|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|70
1653310740000|2022-05-23 12:59:00|||||||||3
1653310750000|2022-05-23 12:59:10|||||||||2
1653310800000|2022-05-23 13:00:00|||||||||11
1653310840000|2022-05-23 13:00:40|||||||||1
1653310850000|2022-05-23 13:00:50|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|19
1653310860000|2022-05-23 13:01:00|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|21
1653310870000|2022-05-23 13:01:10|29.23|29.07|29.25|29.09|29.25|29.09|29.21|29.05|3
1653310900000|2022-05-23 13:01:40|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|8
1653310960000|2022-05-23 13:02:40|29.25|29.09|29.26|29.1|29.26|29.1|29.25|29.09|52
1653310970000|2022-05-23 13:02:50|29.21|29.05|29.19|29.03|29.21|29.05|29.17|29.01|8
1653310980000|2022-05-23 13:03:00|29.17|29.01|29.19|29.03|29.19|29.03|29.17|29.01|0
1653310990000|2022-05-23 13:03:10|29.17|29.01|29.17|29.01|29.19|29.03|29.17|29.01|0
1653311010000|2022-05-23 13:03:30|29.16|29|29.16|29|29.16|29|29.16|29|2
1653311020000|2022-05-23 13:03:40|29.14|28.98|29.12|28.96|29.14|28.98|29.12|28.96|5
1653311030000|2022-05-23 13:03:50|29.14|28.98|29.16|29|29.16|29|29.14|28.98|0
1653311040000|2022-05-23 13:04:00|29.12|28.96|29.12|28.96|29.14|28.98|29.12|28.96|1
1653311050000|2022-05-23 13:04:10|29.14|28.98|29.16|29|29.16|29|29.14|28.98|0
1653311060000|2022-05-23 13:04:20|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|1
1653311080000|2022-05-23 13:04:40|||||||||1
1653311100000|2022-05-23 13:05:00|29.11|28.95|29.12|28.96|29.12|28.96|29.11|28.95|0
1653311110000|2022-05-23 13:05:10|29.11|28.95|29.12|28.96|29.12|28.96|29.11|28.95|0
1653311120000|2022-05-23 13:05:20|29.11|28.95|29.12|28.96|29.12|28.96|29.11|28.95|0
1653311160000|2022-05-23 13:06:00|29.14|28.98|29.16|29|29.16|29|29.12|28.96|4
1653311220000|2022-05-23 13:07:00|29.12|28.96|29.12|28.96|29.14|28.98|29.12|28.96|2
1653311230000|2022-05-23 13:07:10|29.14|28.98|29.12|28.96|29.14|28.98|29.12|28.96|3
1653311240000|2022-05-23 13:07:20|29.14|28.98|29.16|29|29.16|29|29.14|28.98|20
1653311250000|2022-05-23 13:07:30|29.14|28.98|29.12|28.96|29.14|28.98|29.12|28.96|1
1653311260000|2022-05-23 13:07:40|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|2
1653311270000|2022-05-23 13:07:50|29.07|28.91|29.07|28.91|29.07|28.91|29.07|28.91|7
1653311280000|2022-05-23 13:08:00|||||||||6
1653311300000|2022-05-23 13:08:20|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|0
1653311320000|2022-05-23 13:08:40|29.07|28.91|29.07|28.91|29.07|28.91|29.07|28.91|0
1653311330000|2022-05-23 13:08:50|29.06|28.9|29.07|28.91|29.07|28.91|29.06|28.9|0
1653311360000|2022-05-23 13:09:20|29.06|28.9|29.07|28.91|29.07|28.91|29.06|28.9|0
1653311380000|2022-05-23 13:09:40|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|0
1653311400000|2022-05-23 13:10:00|||||||||1
1653311430000|2022-05-23 13:10:30|||||||||1
1653311440000|2022-05-23 13:10:40|29.07|28.91|29.07|28.91|29.07|28.91|29.07|28.91|1
1653311450000|2022-05-23 13:10:50|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|0
1653311460000|2022-05-23 13:11:00|||||||||2
1653311520000|2022-05-23 13:12:00|||||||||1
1653311530000|2022-05-23 13:12:10|||||||||1
1653311600000|2022-05-23 13:13:20|||||||||1
1653311610000|2022-05-23 13:13:30|||||||||1
1653311630000|2022-05-23 13:13:50|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|3
1653311650000|2022-05-23 13:14:10|||||||||7
1653311680000|2022-05-23 13:14:40|||||||||1
1653311710000|2022-05-23 13:15:10|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|1
1653311740000|2022-05-23 13:15:40|29.09|28.93|29.11|28.95|29.11|28.95|29.09|28.93|1
1653311750000|2022-05-23 13:15:50|29.09|28.93|29.09|28.93|29.11|28.95|29.09|28.93|1
1653311760000|2022-05-23 13:16:00|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|0
1653311800000|2022-05-23 13:16:40|||||||||1
1653311820000|2022-05-23 13:17:00|||||||||6
1653311830000|2022-05-23 13:17:10|29.07|28.91|29.06|28.9|29.07|28.91|29.06|28.9|2
1653311880000|2022-05-23 13:18:00|||||||||1
1653311900000|2022-05-23 13:18:20|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|3
1653311910000|2022-05-23 13:18:30|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|2
1653311970000|2022-05-23 13:19:30|29.07|28.91|29.09|28.93|29.11|28.95|29.07|28.91|16
1653311980000|2022-05-23 13:19:40|29.07|28.91|29.09|28.93|29.09|28.93|29.07|28.91|0
1653311990000|2022-05-23 13:19:50|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|0
1653312000000|2022-05-23 13:20:00|29.07|28.91|29.11|28.95|29.11|28.95|29.07|28.91|12
1653312020000|2022-05-23 13:20:20|29.09|28.93|29.06|28.9|29.09|28.93|29.06|28.9|1
1653312040000|2022-05-23 13:20:40|||||||||3
1653312060000|2022-05-23 13:21:00|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|5
1653312070000|2022-05-23 13:21:10|29.07|28.91|29.11|28.95|29.11|28.95|29.07|28.91|4
1653312080000|2022-05-23 13:21:20|29.09|28.93|29.11|28.95|29.11|28.95|29.09|28.93|0
1653312110000|2022-05-23 13:21:50|||||||||4
1653312120000|2022-05-23 13:22:00|29.09|28.93|29.06|28.9|29.09|28.93|29.06|28.9|0
1653312160000|2022-05-23 13:22:40|||||||||1
1653312170000|2022-05-23 13:22:50|29.11|28.95|29.11|28.95|29.11|28.95|29.08|28.92|3
1653312180000|2022-05-23 13:23:00|||||||||1
1653312230000|2022-05-23 13:23:50|||||||||1
1653312280000|2022-05-23 13:24:40|29.09|28.93|29.11|28.95|29.11|28.95|29.09|28.93|1
1653312300000|2022-05-23 13:25:00|29.13|28.97|29.11|28.95|29.13|28.97|29.11|28.95|6
1653312310000|2022-05-23 13:25:10|29.13|28.97|29.15|28.99|29.15|28.99|29.13|28.97|0
1653312320000|2022-05-23 13:25:20|29.13|28.97|29.11|28.95|29.15|28.99|29.11|28.95|10
1653312330000|2022-05-23 13:25:30|29.13|28.97|29.11|28.95|29.13|28.97|29.11|28.95|0
1653312340000|2022-05-23 13:25:40|29.13|28.97|29.11|28.95|29.13|28.97|29.11|28.95|0
1653312360000|2022-05-23 13:26:00|||||||||15
1653312400000|2022-05-23 13:26:40|29.13|28.97|29.16|29|29.16|29|29.11|28.95|13
1653312410000|2022-05-23 13:26:50|29.15|28.99|29.15|28.99|29.16|29|29.15|28.99|0
1653312420000|2022-05-23 13:27:00|29.16|29|29.16|29|29.16|29|29.16|29|0
1653312440000|2022-05-23 13:27:20|29.15|28.99|29.16|29|29.16|29|29.15|28.99|0
1653312460000|2022-05-23 13:27:40|29.15|28.99|29.16|29|29.16|29|29.15|28.99|3
1653312480000|2022-05-23 13:28:00|29.15|28.99|29.16|29|29.16|29|29.15|28.99|0
1653312490000|2022-05-23 13:28:10|||||||||2
1653312500000|2022-05-23 13:28:20|29.18|29.02|29.16|29|29.18|29.02|29.16|29|21
1653312510000|2022-05-23 13:28:30|29.18|29.02|29.16|29|29.18|29.02|29.16|29|3
1653312530000|2022-05-23 13:28:50|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|0
1653312540000|2022-05-23 13:29:00|29.16|29|29.16|29|29.16|29|29.15|28.99|0
1653312550000|2022-05-23 13:29:10|29.15|28.99|29.13|28.97|29.15|28.99|29.11|28.95|14
1653312560000|2022-05-23 13:29:20|29.15|28.99|29.13|28.97|29.15|28.99|29.13|28.97|2
1653312570000|2022-05-23 13:29:30|29.15|28.99|29.13|28.97|29.15|28.99|29.13|28.97|0
1653312580000|2022-05-23 13:29:40|29.15|28.99|29.16|29|29.16|29|29.13|28.97|0
1653312590000|2022-05-23 13:29:50|||||||||4
1653312600000|2022-05-23 13:30:00|29.14|28.98|29.16|29|29.16|29|29.11|28.95|18
1653312610000|2022-05-23 13:30:10|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|46
1653312620000|2022-05-23 13:30:20|29.11|28.95|29.11|28.95|29.16|29|29.11|28.95|44
1653312630000|2022-05-23 13:30:30|29.12|28.96|29.2|29.04|29.2|29.04|29.11|28.95|50
1653312640000|2022-05-23 13:30:40|29.21|29.05|29.2|29.04|29.21|29.05|29.18|29.02|10
1653312650000|2022-05-23 13:30:50|29.18|29.02|29.16|29|29.2|29.04|29.16|29|27
1653312660000|2022-05-23 13:31:00|29.2|29.04|29.21|29.05|29.21|29.05|29.16|29|13
1653312670000|2022-05-23 13:31:10|29.2|29.04|29.16|29|29.2|29.04|29.16|29|24
1653312680000|2022-05-23 13:31:20|29.2|29.04|29.25|29.09|29.25|29.09|29.18|29.02|81
1653312690000|2022-05-23 13:31:30|29.26|29.1|29.3|29.14|29.3|29.14|29.26|29.1|42
1653312700000|2022-05-23 13:31:40|29.28|29.12|29.3|29.14|29.3|29.14|29.26|29.1|24
1653312710000|2022-05-23 13:31:50|29.32|29.16|29.34|29.18|29.35|29.19|29.3|29.14|18
1653312720000|2022-05-23 13:32:00|29.35|29.19|29.34|29.18|29.35|29.19|29.34|29.18|3
1653312730000|2022-05-23 13:32:10|29.3|29.14|29.3|29.14|29.32|29.16|29.3|29.14|54
1653312740000|2022-05-23 13:32:20|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|1
1653312750000|2022-05-23 13:32:30|29.32|29.16|29.39|29.23|29.39|29.23|29.3|29.14|36
1653312760000|2022-05-23 13:32:40|29.35|29.19|29.39|29.23|29.39|29.23|29.35|29.19|13
1653312770000|2022-05-23 13:32:50|29.35|29.19|29.34|29.18|29.35|29.19|29.34|29.18|12
1653312780000|2022-05-23 13:33:00|29.35|29.19|29.39|29.23|29.39|29.23|29.35|29.19|44
1653312790000|2022-05-23 13:33:10|29.35|29.19|29.4|29.24|29.4|29.24|29.34|29.18|20
1653312800000|2022-05-23 13:33:20|29.39|29.23|29.37|29.21|29.4|29.24|29.35|29.19|28
1653312810000|2022-05-23 13:33:30|29.35|29.19|29.35|29.19|29.39|29.23|29.35|29.19|26
1653312820000|2022-05-23 13:33:40|29.39|29.23|29.4|29.24|29.4|29.24|29.35|29.19|52
1653312830000|2022-05-23 13:33:50|29.42|29.26|29.4|29.24|29.44|29.28|29.39|29.23|17
1653312840000|2022-05-23 13:34:00|29.44|29.28|29.44|29.28|29.44|29.28|29.4|29.24|50
1653312850000|2022-05-23 13:34:10|29.49|29.33|29.49|29.33|29.49|29.33|29.44|29.28|29
1653312860000|2022-05-23 13:34:20|||||||||19
1653312870000|2022-05-23 13:34:30|29.47|29.31|29.49|29.33|29.49|29.33|29.44|29.28|26
1653312880000|2022-05-23 13:34:40|||||||||5
1653312890000|2022-05-23 13:34:50|29.47|29.31|29.4|29.24|29.47|29.31|29.4|29.24|21
1653312900000|2022-05-23 13:35:00|29.44|29.28|29.44|29.28|29.45|29.29|29.4|29.24|88
1653312910000|2022-05-23 13:35:10|29.45|29.29|29.49|29.33|29.49|29.33|29.45|29.29|41
1653312920000|2022-05-23 13:35:20|29.54|29.38|29.54|29.38|29.54|29.38|29.5|29.34|64
1653312930000|2022-05-23 13:35:30|29.53|29.37|29.52|29.36|29.54|29.38|29.5|29.34|31
1653312940000|2022-05-23 13:35:40|29.53|29.37|29.49|29.33|29.53|29.37|29.49|29.33|31
1653312950000|2022-05-23 13:35:50|29.54|29.38|29.49|29.33|29.54|29.38|29.49|29.33|26
1653312960000|2022-05-23 13:36:00|29.52|29.36|29.49|29.33|29.54|29.38|29.49|29.33|31
1653312970000|2022-05-23 13:36:10|29.5|29.34|29.54|29.38|29.57|29.41|29.49|29.33|66
1653312980000|2022-05-23 13:36:20|29.57|29.41|29.59|29.43|29.59|29.43|29.57|29.41|4
1653312990000|2022-05-23 13:36:30|29.6|29.44|29.62|29.46|29.62|29.46|29.59|29.43|30
1653313000000|2022-05-23 13:36:40|29.63|29.47|29.67|29.51|29.71|29.55|29.62|29.46|75
1653313010000|2022-05-23 13:36:50|29.65|29.49|29.67|29.51|29.67|29.51|29.64|29.48|16
1653313020000|2022-05-23 13:37:00|29.64|29.48|29.67|29.51|29.67|29.51|29.64|29.48|5
1653313030000|2022-05-23 13:37:10|29.69|29.53|29.67|29.51|29.72|29.56|29.67|29.51|44
1653313040000|2022-05-23 13:37:20|29.69|29.53|29.67|29.51|29.72|29.56|29.67|29.51|141
1653313050000|2022-05-23 13:37:30|29.68|29.52|29.64|29.48|29.68|29.52|29.64|29.48|45
1653313060000|2022-05-23 13:37:40|29.62|29.46|29.64|29.48|29.64|29.48|29.62|29.46|27
1653313070000|2022-05-23 13:37:50|29.63|29.47|29.64|29.48|29.64|29.48|29.62|29.46|18
1653313080000|2022-05-23 13:38:00|29.63|29.47|29.64|29.48|29.64|29.48|29.6|29.44|18
1653313090000|2022-05-23 13:38:10|29.63|29.47|29.67|29.51|29.67|29.51|29.62|29.46|7
1653313100000|2022-05-23 13:38:20|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|43
1653313110000|2022-05-23 13:38:30|29.74|29.58|29.76|29.6|29.76|29.6|29.72|29.56|49
1653313120000|2022-05-23 13:38:40|29.72|29.56|29.77|29.61|29.77|29.61|29.72|29.56|28
1653313130000|2022-05-23 13:38:50|29.79|29.63|29.81|29.65|29.81|29.65|29.79|29.63|5
1653313140000|2022-05-23 13:39:00|||||||||35
1653313150000|2022-05-23 13:39:10|29.86|29.7|29.81|29.65|29.86|29.7|29.81|29.65|55
1653313160000|2022-05-23 13:39:20|29.82|29.66|29.84|29.68|29.86|29.7|29.81|29.65|39
1653313170000|2022-05-23 13:39:30|29.86|29.7|29.86|29.7|29.86|29.7|29.81|29.65|19
1653313180000|2022-05-23 13:39:40|29.88|29.72|29.86|29.7|29.88|29.72|29.86|29.7|41
1653313190000|2022-05-23 13:39:50|29.84|29.68|29.82|29.66|29.86|29.7|29.81|29.65|34
1653313200000|2022-05-23 13:40:00|29.81|29.65|29.86|29.7|29.86|29.7|29.77|29.61|48
1653313210000|2022-05-23 13:40:10|||||||||29
1653313220000|2022-05-23 13:40:20|29.88|29.72|29.86|29.7|29.9|29.74|29.82|29.66|21
1653313230000|2022-05-23 13:40:30|29.84|29.68|29.81|29.65|29.84|29.68|29.77|29.61|44
1653313240000|2022-05-23 13:40:40|29.79|29.63|29.77|29.61|29.81|29.65|29.77|29.61|7
1653313250000|2022-05-23 13:40:50|29.76|29.6|29.77|29.61|29.77|29.61|29.72|29.56|64
1653313260000|2022-05-23 13:41:00|29.76|29.6|29.72|29.56|29.76|29.6|29.72|29.56|29
1653313270000|2022-05-23 13:41:10|29.69|29.53|29.67|29.51|29.69|29.53|29.67|29.51|30
1653313280000|2022-05-23 13:41:20|29.62|29.46|29.67|29.51|29.67|29.51|29.62|29.46|75
1653313290000|2022-05-23 13:41:30|29.65|29.49|29.62|29.46|29.67|29.51|29.62|29.46|40
1653313300000|2022-05-23 13:41:40|29.65|29.49|29.63|29.47|29.65|29.49|29.62|29.46|2
1653313310000|2022-05-23 13:41:50|29.62|29.46|29.62|29.46|29.64|29.48|29.59|29.43|41
1653313320000|2022-05-23 13:42:00|29.59|29.43|29.62|29.46|29.62|29.46|29.57|29.41|32
1653313330000|2022-05-23 13:42:10|29.63|29.47|29.62|29.46|29.67|29.51|29.62|29.46|45
1653313340000|2022-05-23 13:42:20|29.63|29.47|29.62|29.46|29.64|29.48|29.62|29.46|5
1653313350000|2022-05-23 13:42:30|29.57|29.41|29.62|29.46|29.62|29.46|29.57|29.41|11
1653313360000|2022-05-23 13:42:40|29.67|29.51|29.62|29.46|29.67|29.51|29.62|29.46|13
1653313370000|2022-05-23 13:42:50|29.6|29.44|29.58|29.42|29.6|29.44|29.57|29.41|10
1653313380000|2022-05-23 13:43:00|29.57|29.41|29.54|29.38|29.58|29.42|29.54|29.38|19
1653313390000|2022-05-23 13:43:10|29.53|29.37|29.52|29.36|29.54|29.38|29.52|29.36|7
1653313400000|2022-05-23 13:43:20|29.53|29.37|29.57|29.41|29.57|29.41|29.52|29.36|10
1653313410000|2022-05-23 13:43:30|29.58|29.42|29.57|29.41|29.62|29.46|29.55|29.39|39
1653313420000|2022-05-23 13:43:40|29.54|29.38|29.54|29.38|29.55|29.39|29.54|29.38|5
1653313430000|2022-05-23 13:43:50|29.57|29.41|29.54|29.38|29.57|29.41|29.54|29.38|13
1653313440000|2022-05-23 13:44:00|29.55|29.39|29.57|29.41|29.57|29.41|29.55|29.39|1
1653313450000|2022-05-23 13:44:10|29.59|29.43|29.57|29.41|29.59|29.43|29.57|29.41|60
1653313460000|2022-05-23 13:44:20|29.55|29.39|29.59|29.43|29.59|29.43|29.55|29.39|9
1653313470000|2022-05-23 13:44:30|29.6|29.44|29.57|29.41|29.62|29.46|29.57|29.41|9
1653313480000|2022-05-23 13:44:40|29.58|29.42|29.57|29.41|29.62|29.46|29.57|29.41|8
1653313490000|2022-05-23 13:44:50|29.55|29.39|29.57|29.41|29.57|29.41|29.54|29.38|17
1653313500000|2022-05-23 13:45:00|29.55|29.39|29.54|29.38|29.57|29.41|29.54|29.38|9
1653313510000|2022-05-23 13:45:10|29.57|29.41|29.54|29.38|29.57|29.41|29.54|29.38|35
1653313520000|2022-05-23 13:45:20|29.55|29.39|29.57|29.41|29.58|29.42|29.55|29.39|2
1653313530000|2022-05-23 13:45:30|29.58|29.42|29.57|29.41|29.59|29.43|29.57|29.41|3
1653313540000|2022-05-23 13:45:40|29.55|29.39|29.55|29.39|29.55|29.39|29.54|29.38|11
1653313550000|2022-05-23 13:45:50|29.57|29.41|29.49|29.33|29.57|29.41|29.49|29.33|76
1653313560000|2022-05-23 13:46:00|29.52|29.36|29.57|29.41|29.57|29.41|29.52|29.36|30
1653313570000|2022-05-23 13:46:10|29.55|29.39|29.57|29.41|29.57|29.41|29.54|29.38|34
1653313580000|2022-05-23 13:46:20|29.58|29.42|29.57|29.41|29.58|29.42|29.54|29.38|6
1653313590000|2022-05-23 13:46:30|29.59|29.43|29.54|29.38|29.59|29.43|29.54|29.38|7
1653313600000|2022-05-23 13:46:40|29.55|29.39|29.54|29.38|29.57|29.41|29.54|29.38|29
1653313610000|2022-05-23 13:46:50|29.53|29.37|29.52|29.36|29.53|29.37|29.49|29.33|26
1653313620000|2022-05-23 13:47:00|29.53|29.37|29.49|29.33|29.53|29.37|29.44|29.28|27
1653313630000|2022-05-23 13:47:10|29.52|29.36|29.49|29.33|29.52|29.36|29.49|29.33|14
1653313640000|2022-05-23 13:47:20|||||||||4
1653313650000|2022-05-23 13:47:30|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|9
1653313670000|2022-05-23 13:47:50|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|9
1653313680000|2022-05-23 13:48:00|29.47|29.31|29.47|29.31|29.49|29.33|29.47|29.31|3
1653313690000|2022-05-23 13:48:10|29.48|29.32|29.47|29.31|29.49|29.33|29.47|29.31|4
1653313700000|2022-05-23 13:48:20|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|74
1653313710000|2022-05-23 13:48:30|29.39|29.23|29.44|29.28|29.44|29.28|29.39|29.23|43
1653313720000|2022-05-23 13:48:40|29.47|29.31|29.47|29.31|29.48|29.32|29.44|29.28|24
1653313730000|2022-05-23 13:48:50|29.44|29.28|29.49|29.33|29.49|29.33|29.44|29.28|27
1653313740000|2022-05-23 13:49:00|29.5|29.34|29.49|29.33|29.52|29.36|29.49|29.33|9
1653313750000|2022-05-23 13:49:10|29.5|29.34|29.49|29.33|29.52|29.36|29.47|29.31|29
1653313760000|2022-05-23 13:49:20|29.48|29.32|29.47|29.31|29.49|29.33|29.44|29.28|9
1653313770000|2022-05-23 13:49:30|29.45|29.29|29.52|29.36|29.52|29.36|29.45|29.29|12
1653313780000|2022-05-23 13:49:40|29.49|29.33|29.49|29.33|29.52|29.36|29.49|29.33|11
1653313790000|2022-05-23 13:49:50|29.47|29.31|29.47|29.31|29.48|29.32|29.44|29.28|24
1653313800000|2022-05-23 13:50:00|29.45|29.29|29.44|29.28|29.47|29.31|29.44|29.28|46
1653313810000|2022-05-23 13:50:10|29.42|29.26|29.39|29.23|29.42|29.26|29.39|29.23|33
1653313820000|2022-05-23 13:50:20|29.4|29.24|29.39|29.23|29.44|29.28|29.39|29.23|64
1653313830000|2022-05-23 13:50:30|29.35|29.19|29.34|29.18|29.35|29.19|29.34|29.18|16
1653313840000|2022-05-23 13:50:40|29.35|29.19|29.35|29.19|29.39|29.23|29.35|29.19|47
1653313850000|2022-05-23 13:50:50|29.34|29.18|29.34|29.18|29.34|29.18|29.3|29.14|25
1653313860000|2022-05-23 13:51:00|29.35|29.19|29.3|29.14|29.35|29.19|29.3|29.14|27
1653313870000|2022-05-23 13:51:10|29.29|29.13|29.3|29.14|29.34|29.18|29.27|29.11|51
1653313880000|2022-05-23 13:51:20|29.34|29.18|29.34|29.18|29.34|29.18|29.3|29.14|81
1653313890000|2022-05-23 13:51:30|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|52
1653313900000|2022-05-23 13:51:40|||||||||6
1653313910000|2022-05-23 13:51:50|||||||||1
1653313920000|2022-05-23 13:52:00|29.27|29.11|29.25|29.09|29.3|29.14|29.25|29.09|133
1653313930000|2022-05-23 13:52:10|29.29|29.13|29.27|29.11|29.29|29.13|29.27|29.11|75
1653313940000|2022-05-23 13:52:20|29.25|29.09|29.25|29.09|29.27|29.11|29.25|29.09|1
1653313960000|2022-05-23 13:52:40|29.24|29.08|29.25|29.09|29.25|29.09|29.24|29.08|1
1653313970000|2022-05-23 13:52:50|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|65
1653313980000|2022-05-23 13:53:00|29.25|29.09|29.25|29.09|29.25|29.09|29.2|29.04|88
1653313990000|2022-05-23 13:53:10|29.29|29.13|29.29|29.13|29.29|29.13|29.25|29.09|9
1653314000000|2022-05-23 13:53:20|29.3|29.14|29.29|29.13|29.3|29.14|29.29|29.13|53
1653314010000|2022-05-23 13:53:30|29.3|29.14|29.34|29.18|29.34|29.18|29.29|29.13|28
1653314020000|2022-05-23 13:53:40|29.3|29.14|29.3|29.14|29.34|29.18|29.3|29.14|30
1653314030000|2022-05-23 13:53:50|29.34|29.18|29.34|29.18|29.34|29.18|29.29|29.13|6
1653314050000|2022-05-23 13:54:10|29.39|29.23|29.34|29.18|29.39|29.23|29.34|29.18|7
1653314060000|2022-05-23 13:54:20|29.39|29.23|29.42|29.26|29.44|29.28|29.39|29.23|62
1653314070000|2022-05-23 13:54:30|29.4|29.24|29.42|29.26|29.44|29.28|29.39|29.23|11
1653314090000|2022-05-23 13:54:50|29.47|29.31|29.44|29.28|29.47|29.31|29.44|29.28|33
1653314100000|2022-05-23 13:55:00|29.43|29.27|29.42|29.26|29.44|29.28|29.39|29.23|35
1653314110000|2022-05-23 13:55:10|29.44|29.28|29.47|29.31|29.47|29.31|29.42|29.26|12
1653314120000|2022-05-23 13:55:20|29.48|29.32|29.47|29.31|29.49|29.33|29.44|29.28|4
1653314130000|2022-05-23 13:55:30|||||||||2
1653314140000|2022-05-23 13:55:40|29.48|29.32|29.47|29.31|29.48|29.32|29.47|29.31|5
1653314150000|2022-05-23 13:55:50|29.5|29.34|29.52|29.36|29.52|29.36|29.5|29.34|6
1653314160000|2022-05-23 13:56:00|29.5|29.34|29.52|29.36|29.52|29.36|29.5|29.34|0
1653314170000|2022-05-23 13:56:10|||||||||5
1653314180000|2022-05-23 13:56:20|29.49|29.33|29.49|29.33|29.52|29.36|29.49|29.33|12
1653314190000|2022-05-23 13:56:30|29.5|29.34|29.52|29.36|29.52|29.36|29.5|29.34|2
1653314200000|2022-05-23 13:56:40|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|4
1653314210000|2022-05-23 13:56:50|29.61|29.45|29.62|29.46|29.62|29.46|29.59|29.43|8
1653314220000|2022-05-23 13:57:00|29.61|29.45|29.62|29.46|29.62|29.46|29.57|29.41|6
1653314230000|2022-05-23 13:57:10|29.57|29.41|29.57|29.41|29.61|29.45|29.57|29.41|32
1653314240000|2022-05-23 13:57:20|29.59|29.43|29.57|29.41|29.62|29.46|29.57|29.41|4
1653314250000|2022-05-23 13:57:30|29.59|29.43|29.66|29.5|29.67|29.51|29.59|29.43|7
1653314260000|2022-05-23 13:57:40|29.64|29.48|29.62|29.46|29.66|29.5|29.62|29.46|15
1653314270000|2022-05-23 13:57:50|29.64|29.48|29.66|29.5|29.66|29.5|29.62|29.46|7
1653314280000|2022-05-23 13:58:00|29.67|29.51|29.67|29.51|29.67|29.51|29.66|29.5|2
1653314290000|2022-05-23 13:58:10|29.66|29.5|29.64|29.48|29.67|29.51|29.64|29.48|5
1653314300000|2022-05-23 13:58:20|29.66|29.5|29.71|29.55|29.71|29.55|29.62|29.46|12
1653314310000|2022-05-23 13:58:30|||||||||20
1653314320000|2022-05-23 13:58:40|29.67|29.51|29.71|29.55|29.71|29.55|29.67|29.51|8
1653314330000|2022-05-23 13:58:50|29.67|29.51|29.67|29.51|29.71|29.55|29.67|29.51|8
1653314340000|2022-05-23 13:59:00|29.69|29.53|29.71|29.55|29.71|29.55|29.67|29.51|12
1653314350000|2022-05-23 13:59:10|29.73|29.57|29.75|29.59|29.76|29.6|29.73|29.57|20
1653314360000|2022-05-23 13:59:20|29.71|29.55|29.76|29.6|29.76|29.6|29.71|29.55|6
1653314370000|2022-05-23 13:59:30|29.71|29.55|29.67|29.51|29.71|29.55|29.67|29.51|36
1653314380000|2022-05-23 13:59:40|29.69|29.53|29.71|29.55|29.71|29.55|29.67|29.51|19
1653314390000|2022-05-23 13:59:50|29.69|29.53|29.71|29.55|29.71|29.55|29.67|29.51|24
1653314400000|2022-05-23 14:00:00|29.69|29.53|29.67|29.51|29.71|29.55|29.66|29.5|68
1653314410000|2022-05-23 14:00:10|29.69|29.53|29.71|29.55|29.71|29.55|29.69|29.53|2
1653314420000|2022-05-23 14:00:20|29.73|29.57|29.76|29.6|29.8|29.64|29.71|29.55|19
1653314430000|2022-05-23 14:00:30|29.78|29.62|29.78|29.62|29.8|29.64|29.76|29.6|13
1653314440000|2022-05-23 14:00:40|29.76|29.6|29.81|29.65|29.81|29.65|29.76|29.6|8
1653314450000|2022-05-23 14:00:50|29.83|29.67|29.88|29.72|29.9|29.74|29.83|29.67|20
1653314460000|2022-05-23 14:01:00|29.85|29.69|29.9|29.74|29.9|29.74|29.85|29.69|54
1653314470000|2022-05-23 14:01:10|||||||||2
1653314480000|2022-05-23 14:01:20|29.89|29.73|29.9|29.74|29.9|29.74|29.85|29.69|20
1653314490000|2022-05-23 14:01:30|29.89|29.73|29.85|29.69|29.9|29.74|29.85|29.69|19
1653314500000|2022-05-23 14:01:40|29.87|29.71|29.9|29.74|29.94|29.78|29.85|29.69|71
1653314520000|2022-05-23 14:02:00|29.95|29.79|29.95|29.79|29.99|29.83|29.94|29.78|55
1653314530000|2022-05-23 14:02:10|29.99|29.83|29.99|29.83|29.99|29.83|29.99|29.83|50
1653314540000|2022-05-23 14:02:20|29.95|29.79|29.94|29.78|29.97|29.81|29.94|29.78|93
1653314550000|2022-05-23 14:02:30|29.95|29.79|29.99|29.83|29.99|29.83|29.94|29.78|111
1653314560000|2022-05-23 14:02:40|30.03|29.87|29.99|29.83|30.04|29.88|29.99|29.83|30
1653314570000|2022-05-23 14:02:50|30.03|29.87|30.04|29.88|30.04|29.88|30.03|29.87|39
1653314580000|2022-05-23 14:03:00|30.06|29.9|30.08|29.92|30.08|29.92|30.06|29.9|50
1653314590000|2022-05-23 14:03:10|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|20
1653314600000|2022-05-23 14:03:20|30.08|29.92|30.04|29.88|30.08|29.92|30.04|29.88|26
1653314610000|2022-05-23 14:03:30|30.03|29.87|30.04|29.88|30.04|29.88|30.03|29.87|27
1653314620000|2022-05-23 14:03:40|30.03|29.87|29.99|29.83|30.04|29.88|29.99|29.83|28
1653314630000|2022-05-23 14:03:50|29.95|29.79|29.94|29.78|29.95|29.79|29.94|29.78|10
1653314640000|2022-05-23 14:04:00|29.95|29.79|29.99|29.83|30|29.84|29.94|29.78|11
1653314650000|2022-05-23 14:04:10|29.95|29.79|29.95|29.79|29.99|29.83|29.95|29.79|43
1653314660000|2022-05-23 14:04:20|29.99|29.83|29.99|29.83|29.99|29.83|29.97|29.81|47
1653314670000|2022-05-23 14:04:30|29.97|29.81|29.99|29.83|29.99|29.83|29.95|29.79|15
1653314680000|2022-05-23 14:04:40|29.95|29.79|29.95|29.79|29.95|29.79|29.95|29.79|8
1653314690000|2022-05-23 14:04:50|29.94|29.78|29.94|29.78|29.94|29.78|29.94|29.78|0
1653314700000|2022-05-23 14:05:00|29.9|29.74|29.94|29.78|29.94|29.78|29.9|29.74|115
1653314710000|2022-05-23 14:05:10|29.95|29.79|29.95|29.79|29.99|29.83|29.95|29.79|23
1653314720000|2022-05-23 14:05:20|29.94|29.78|29.89|29.73|29.94|29.78|29.89|29.73|5
1653314730000|2022-05-23 14:05:30|29.87|29.71|29.85|29.69|29.89|29.73|29.85|29.69|32
1653314740000|2022-05-23 14:05:40|||||||||2
1653314750000|2022-05-23 14:05:50|29.81|29.65|29.85|29.69|29.85|29.69|29.8|29.64|19
1653314760000|2022-05-23 14:06:00|29.8|29.64|29.81|29.65|29.85|29.69|29.8|29.64|25
1653314770000|2022-05-23 14:06:10|29.83|29.67|29.8|29.64|29.85|29.69|29.8|29.64|37
1653314780000|2022-05-23 14:06:20|29.76|29.6|29.8|29.64|29.81|29.65|29.76|29.6|21
1653314790000|2022-05-23 14:06:30|29.81|29.65|29.81|29.65|29.81|29.65|29.8|29.64|1
1653314800000|2022-05-23 14:06:40|29.83|29.67|29.81|29.65|29.85|29.69|29.81|29.65|4
1653314810000|2022-05-23 14:06:50|29.8|29.64|29.85|29.69|29.85|29.69|29.8|29.64|17
1653314820000|2022-05-23 14:07:00|29.83|29.67|29.85|29.69|29.86|29.7|29.81|29.65|12
1653314830000|2022-05-23 14:07:10|29.86|29.7|29.85|29.69|29.86|29.7|29.85|29.69|0
1653314840000|2022-05-23 14:07:20|29.86|29.7|29.85|29.69|29.86|29.7|29.85|29.69|9
1653314850000|2022-05-23 14:07:30|29.81|29.65|29.85|29.69|29.85|29.69|29.81|29.65|9
1653314860000|2022-05-23 14:07:40|29.83|29.67|29.85|29.69|29.85|29.69|29.81|29.65|28
1653314870000|2022-05-23 14:07:50|29.83|29.67|29.85|29.69|29.85|29.69|29.81|29.65|5
1653314880000|2022-05-23 14:08:00|29.86|29.7|29.9|29.74|29.95|29.79|29.86|29.7|8
1653314890000|2022-05-23 14:08:10|||||||||13
1653314900000|2022-05-23 14:08:20|29.92|29.76|29.9|29.74|29.95|29.79|29.9|29.74|53
1653314910000|2022-05-23 14:08:30|29.93|29.77|29.9|29.74|29.93|29.77|29.9|29.74|8
1653314920000|2022-05-23 14:08:40|29.95|29.79|29.95|29.79|29.95|29.79|29.91|29.75|7
1653314930000|2022-05-23 14:08:50|29.92|29.76|29.94|29.78|29.94|29.78|29.9|29.74|20
1653314940000|2022-05-23 14:09:00|29.92|29.76|29.95|29.79|29.95|29.79|29.9|29.74|1
1653314950000|2022-05-23 14:09:10|29.94|29.78|29.9|29.74|29.94|29.78|29.9|29.74|6
1653314960000|2022-05-23 14:09:20|29.91|29.75|29.9|29.74|29.91|29.75|29.9|29.74|6
1653314970000|2022-05-23 14:09:30|29.91|29.75|29.86|29.7|29.95|29.79|29.86|29.7|90
1653314980000|2022-05-23 14:09:40|29.85|29.69|29.86|29.7|29.9|29.74|29.85|29.69|20
1653314990000|2022-05-23 14:09:50|29.88|29.72|29.86|29.7|29.88|29.72|29.86|29.7|5
1653315000000|2022-05-23 14:10:00|29.88|29.72|29.81|29.65|29.88|29.72|29.81|29.65|54
1653315010000|2022-05-23 14:10:10|29.76|29.6|29.81|29.65|29.81|29.65|29.76|29.6|37
1653315020000|2022-05-23 14:10:20|29.85|29.69|29.85|29.69|29.85|29.69|29.81|29.65|42
1653315030000|2022-05-23 14:10:30|29.86|29.7|29.81|29.65|29.86|29.7|29.81|29.65|10
1653315040000|2022-05-23 14:10:40|29.85|29.69|29.86|29.7|29.9|29.74|29.85|29.69|19
1653315050000|2022-05-23 14:10:50|29.85|29.69|29.86|29.7|29.86|29.7|29.85|29.69|4
1653315060000|2022-05-23 14:11:00|29.85|29.69|29.86|29.7|29.86|29.7|29.85|29.69|5
1653315070000|2022-05-23 14:11:10|29.9|29.74|29.86|29.7|29.9|29.74|29.86|29.7|19
1653315080000|2022-05-23 14:11:20|29.85|29.69|29.81|29.65|29.86|29.7|29.81|29.65|19
1653315090000|2022-05-23 14:11:30|||||||||6
1653315100000|2022-05-23 14:11:40|29.79|29.63|29.76|29.6|29.79|29.63|29.76|29.6|23
1653315110000|2022-05-23 14:11:50|29.72|29.56|29.71|29.55|29.72|29.56|29.71|29.55|33
1653315120000|2022-05-23 14:12:00|29.67|29.51|29.72|29.56|29.76|29.6|29.67|29.51|149
1653315130000|2022-05-23 14:12:10|29.71|29.55|29.67|29.51|29.72|29.56|29.67|29.51|3
1653315140000|2022-05-23 14:12:20|||||||||19
1653315150000|2022-05-23 14:12:30|29.65|29.49|29.62|29.46|29.65|29.49|29.62|29.46|11
1653315160000|2022-05-23 14:12:40|29.64|29.48|29.62|29.46|29.67|29.51|29.62|29.46|7
1653315170000|2022-05-23 14:12:50|29.6|29.44|29.59|29.43|29.62|29.46|29.59|29.43|23
1653315180000|2022-05-23 14:13:00|29.6|29.44|29.62|29.46|29.62|29.46|29.59|29.43|74
1653315190000|2022-05-23 14:13:10|29.63|29.47|29.64|29.48|29.64|29.48|29.62|29.46|10
1653315200000|2022-05-23 14:13:20|29.67|29.51|29.6|29.44|29.67|29.51|29.6|29.44|24
1653315210000|2022-05-23 14:13:30|29.62|29.46|29.59|29.43|29.62|29.46|29.59|29.43|0
1653315220000|2022-05-23 14:13:40|29.56|29.4|29.57|29.41|29.59|29.43|29.56|29.4|5
1653315230000|2022-05-23 14:13:50|29.54|29.38|29.59|29.43|29.59|29.43|29.54|29.38|18
1653315240000|2022-05-23 14:14:00|29.6|29.44|29.59|29.43|29.62|29.46|29.59|29.43|4
1653315250000|2022-05-23 14:14:10|||||||||10
1653315260000|2022-05-23 14:14:20|29.57|29.41|29.59|29.43|29.59|29.43|29.54|29.38|22
1653315270000|2022-05-23 14:14:30|29.62|29.46|29.62|29.46|29.63|29.47|29.62|29.46|41
1653315280000|2022-05-23 14:14:40|29.63|29.47|29.62|29.46|29.64|29.48|29.62|29.46|0
1653315290000|2022-05-23 14:14:50|29.64|29.48|29.59|29.43|29.67|29.51|29.59|29.43|20
1653315300000|2022-05-23 14:15:00|29.58|29.42|29.58|29.42|29.59|29.43|29.54|29.38|13
1653315310000|2022-05-23 14:15:10|29.55|29.39|29.59|29.43|29.59|29.43|29.55|29.39|12
1653315330000|2022-05-23 14:15:30|29.54|29.38|29.54|29.38|29.57|29.41|29.54|29.38|37
1653315340000|2022-05-23 14:15:40|29.55|29.39|29.54|29.38|29.57|29.41|29.54|29.38|3
1653315350000|2022-05-23 14:15:50|||||||||9
1653315360000|2022-05-23 14:16:00|||||||||12
1653315370000|2022-05-23 14:16:10|29.57|29.41|29.59|29.43|29.59|29.43|29.57|29.41|35
1653315380000|2022-05-23 14:16:20|29.58|29.42|29.59|29.43|29.59|29.43|29.54|29.38|2
1653315390000|2022-05-23 14:16:30|||||||||13
1653315400000|2022-05-23 14:16:40|29.6|29.44|29.65|29.49|29.67|29.51|29.6|29.44|9
1653315410000|2022-05-23 14:16:50|29.67|29.51|29.67|29.51|29.68|29.52|29.64|29.48|7
1653315420000|2022-05-23 14:17:00|29.65|29.49|29.64|29.48|29.67|29.51|29.64|29.48|7
1653315430000|2022-05-23 14:17:10|29.67|29.51|29.64|29.48|29.67|29.51|29.64|29.48|22
1653315440000|2022-05-23 14:17:20|29.6|29.44|29.59|29.43|29.62|29.46|29.57|29.41|9
1653315450000|2022-05-23 14:17:30|29.57|29.41|29.54|29.38|29.59|29.43|29.54|29.38|13
1653315460000|2022-05-23 14:17:40|29.52|29.36|29.45|29.29|29.52|29.36|29.45|29.29|23
1653315470000|2022-05-23 14:17:50|||||||||3
1653315480000|2022-05-23 14:18:00|29.47|29.31|29.5|29.34|29.54|29.38|29.47|29.31|48
1653315490000|2022-05-23 14:18:10|29.49|29.33|29.54|29.38|29.54|29.38|29.49|29.33|22
1653315500000|2022-05-23 14:18:20|29.55|29.39|29.57|29.41|29.59|29.43|29.54|29.38|7
1653315510000|2022-05-23 14:18:30|29.54|29.38|29.54|29.38|29.57|29.41|29.54|29.38|13
1653315520000|2022-05-23 14:18:40|29.55|29.39|29.54|29.38|29.57|29.41|29.54|29.38|21
1653315530000|2022-05-23 14:18:50|||||||||8
1653315540000|2022-05-23 14:19:00|29.57|29.41|29.57|29.41|29.57|29.41|29.54|29.38|34
1653315550000|2022-05-23 14:19:10|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|80
1653315560000|2022-05-23 14:19:20|||||||||3
1653315570000|2022-05-23 14:19:30|29.53|29.37|29.54|29.38|29.54|29.38|29.49|29.33|16
1653315600000|2022-05-23 14:20:00|29.55|29.39|29.62|29.46|29.62|29.46|29.55|29.39|22
1653315610000|2022-05-23 14:20:10|29.59|29.43|29.62|29.46|29.62|29.46|29.59|29.43|25
1653315620000|2022-05-23 14:20:20|29.63|29.47|29.62|29.46|29.63|29.47|29.62|29.46|1
1653315630000|2022-05-23 14:20:30|29.6|29.44|29.62|29.46|29.62|29.46|29.59|29.43|7
1653315640000|2022-05-23 14:20:40|29.64|29.48|29.62|29.46|29.64|29.48|29.62|29.46|14
1653315650000|2022-05-23 14:20:50|29.59|29.43|29.59|29.43|29.62|29.46|29.59|29.43|16
1653315660000|2022-05-23 14:21:00|29.62|29.46|29.62|29.46|29.62|29.46|29.6|29.44|20
1653315670000|2022-05-23 14:21:10|29.6|29.44|29.62|29.46|29.62|29.46|29.59|29.43|16
1653315680000|2022-05-23 14:21:20|29.6|29.44|29.62|29.46|29.64|29.48|29.6|29.44|4
1653315690000|2022-05-23 14:21:30|29.64|29.48|29.61|29.45|29.64|29.48|29.61|29.45|22
1653315700000|2022-05-23 14:21:40|29.62|29.46|29.62|29.46|29.62|29.46|29.59|29.43|4
1653315710000|2022-05-23 14:21:50|29.63|29.47|29.64|29.48|29.67|29.51|29.63|29.47|4
1653315720000|2022-05-23 14:22:00|29.62|29.46|29.55|29.39|29.64|29.48|29.55|29.39|36
1653315730000|2022-05-23 14:22:10|29.57|29.41|29.55|29.39|29.59|29.43|29.55|29.39|7
1653315740000|2022-05-23 14:22:20|29.57|29.41|29.55|29.39|29.59|29.43|29.55|29.39|8
1653315750000|2022-05-23 14:22:30|29.54|29.38|29.5|29.34|29.57|29.41|29.49|29.33|19
1653315760000|2022-05-23 14:22:40|29.52|29.36|29.5|29.34|29.54|29.38|29.5|29.34|4
1653315770000|2022-05-23 14:22:50|29.54|29.38|29.5|29.34|29.54|29.38|29.5|29.34|16
1653315780000|2022-05-23 14:23:00|29.49|29.33|29.5|29.34|29.5|29.34|29.45|29.29|37
1653315790000|2022-05-23 14:23:10|||||||||12
1653315800000|2022-05-23 14:23:20|29.52|29.36|29.59|29.43|29.59|29.43|29.52|29.36|31
1653315810000|2022-05-23 14:23:30|29.62|29.46|29.59|29.43|29.62|29.46|29.59|29.43|5
1653315820000|2022-05-23 14:23:40|29.62|29.46|29.59|29.43|29.62|29.46|29.59|29.43|3
1653315840000|2022-05-23 14:24:00|||||||||12
1653315850000|2022-05-23 14:24:10|29.55|29.39|29.59|29.43|29.59|29.43|29.55|29.39|34
1653315860000|2022-05-23 14:24:20|29.61|29.45|29.59|29.43|29.64|29.48|29.59|29.43|61
1653315870000|2022-05-23 14:24:30|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|11
1653315880000|2022-05-23 14:24:40|29.55|29.39|29.55|29.39|29.59|29.43|29.54|29.38|16
1653315890000|2022-05-23 14:24:50|29.54|29.38|29.55|29.39|29.55|29.39|29.54|29.38|0
1653315900000|2022-05-23 14:25:00|29.54|29.38|29.55|29.39|29.55|29.39|29.5|29.34|16
1653315910000|2022-05-23 14:25:10|29.57|29.41|29.59|29.43|29.59|29.43|29.55|29.39|29
1653315920000|2022-05-23 14:25:20|29.57|29.41|29.59|29.43|29.59|29.43|29.57|29.41|10
1653315930000|2022-05-23 14:25:30|29.57|29.41|29.59|29.43|29.6|29.44|29.55|29.39|15
1653315940000|2022-05-23 14:25:40|29.64|29.48|29.59|29.43|29.64|29.48|29.59|29.43|24
1653315950000|2022-05-23 14:25:50|29.64|29.48|29.59|29.43|29.64|29.48|29.59|29.43|31
1653315960000|2022-05-23 14:26:00|29.55|29.39|29.55|29.39|29.57|29.41|29.55|29.39|7
1653315970000|2022-05-23 14:26:10|29.53|29.37|29.55|29.39|29.55|29.39|29.5|29.34|4
1653315980000|2022-05-23 14:26:20|29.54|29.38|29.5|29.34|29.55|29.39|29.5|29.34|6
1653315990000|2022-05-23 14:26:30|29.48|29.32|29.5|29.34|29.5|29.34|29.48|29.32|15
1653316000000|2022-05-23 14:26:40|29.48|29.32|29.48|29.32|29.48|29.32|29.45|29.29|19
1653316010000|2022-05-23 14:26:50|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|5
1653316020000|2022-05-23 14:27:00|29.53|29.37|29.55|29.39|29.55|29.39|29.5|29.34|32
1653316030000|2022-05-23 14:27:10|29.52|29.36|29.5|29.34|29.55|29.39|29.5|29.34|2
1653316040000|2022-05-23 14:27:20|29.52|29.36|29.6|29.44|29.6|29.44|29.52|29.36|21
1653316050000|2022-05-23 14:27:30|29.59|29.43|29.64|29.48|29.64|29.48|29.59|29.43|16
1653316060000|2022-05-23 14:27:40|29.66|29.5|29.69|29.53|29.69|29.53|29.64|29.48|27
1653316070000|2022-05-23 14:27:50|29.72|29.56|29.69|29.53|29.72|29.56|29.69|29.53|18
1653316080000|2022-05-23 14:28:00|29.65|29.49|29.69|29.53|29.69|29.53|29.65|29.49|19
1653316090000|2022-05-23 14:28:10|29.74|29.58|29.69|29.53|29.74|29.58|29.69|29.53|21
1653316100000|2022-05-23 14:28:20|29.65|29.49|29.65|29.49|29.69|29.53|29.65|29.49|48
1653316110000|2022-05-23 14:28:30|29.64|29.48|29.64|29.48|29.65|29.49|29.64|29.48|7
1653316120000|2022-05-23 14:28:40|29.65|29.49|29.65|29.49|29.65|29.49|29.64|29.48|15
1653316130000|2022-05-23 14:28:50|||||||||14
1653316140000|2022-05-23 14:29:00|29.67|29.51|29.67|29.51|29.69|29.53|29.65|29.49|23
1653316150000|2022-05-23 14:29:10|29.65|29.49|29.65|29.49|29.65|29.49|29.64|29.48|4
1653316160000|2022-05-23 14:29:20|29.64|29.48|29.58|29.42|29.65|29.49|29.55|29.39|23
1653316170000|2022-05-23 14:29:30|29.56|29.4|29.55|29.39|29.58|29.42|29.55|29.39|15
1653316180000|2022-05-23 14:29:40|29.57|29.41|29.5|29.34|29.57|29.41|29.5|29.34|27
1653316190000|2022-05-23 14:29:50|29.48|29.32|29.41|29.25|29.5|29.34|29.41|29.25|56
1653316200000|2022-05-23 14:30:00|29.4|29.24|29.45|29.29|29.45|29.29|29.4|29.24|24
1653316210000|2022-05-23 14:30:10|29.43|29.27|29.45|29.29|29.46|29.3|29.43|29.27|10
1653316220000|2022-05-23 14:30:20|29.46|29.3|29.5|29.34|29.5|29.34|29.46|29.3|8
1653316230000|2022-05-23 14:30:30|29.48|29.32|29.41|29.25|29.5|29.34|29.41|29.25|2
1653316240000|2022-05-23 14:30:40|29.43|29.27|29.43|29.27|29.45|29.29|29.41|29.25|3
1653316250000|2022-05-23 14:30:50|29.45|29.29|29.45|29.29|29.45|29.29|29.41|29.25|18
1653316260000|2022-05-23 14:31:00|29.46|29.3|29.46|29.3|29.5|29.34|29.45|29.29|10
1653316270000|2022-05-23 14:31:10|29.45|29.29|29.45|29.29|29.5|29.34|29.45|29.29|0
1653316280000|2022-05-23 14:31:20|29.46|29.3|29.45|29.29|29.5|29.34|29.45|29.29|0
1653316290000|2022-05-23 14:31:30|||||||||6
1653316300000|2022-05-23 14:31:40|29.41|29.25|29.36|29.2|29.41|29.25|29.36|29.2|6
1653316310000|2022-05-23 14:31:50|29.4|29.24|29.45|29.29|29.45|29.29|29.4|29.24|16
1653316320000|2022-05-23 14:32:00|29.43|29.27|29.41|29.25|29.43|29.27|29.41|29.25|1
1653316330000|2022-05-23 14:32:10|29.4|29.24|29.41|29.25|29.41|29.25|29.4|29.24|29
1653316350000|2022-05-23 14:32:30|29.38|29.22|29.36|29.2|29.41|29.25|29.36|29.2|10
1653316360000|2022-05-23 14:32:40|||||||||1
1653316370000|2022-05-23 14:32:50|29.32|29.16|29.36|29.2|29.36|29.2|29.32|29.16|3
1653316380000|2022-05-23 14:33:00|29.4|29.24|29.36|29.2|29.4|29.24|29.36|29.2|7
1653316390000|2022-05-23 14:33:10|||||||||3
1653316400000|2022-05-23 14:33:20|29.31|29.15|29.36|29.2|29.36|29.2|29.31|29.15|8
1653316410000|2022-05-23 14:33:30|29.38|29.22|29.36|29.2|29.38|29.22|29.36|29.2|2
1653316420000|2022-05-23 14:33:40|||||||||1
1653316430000|2022-05-23 14:33:50|29.38|29.22|29.36|29.2|29.41|29.25|29.36|29.2|29
1653316440000|2022-05-23 14:34:00|29.38|29.22|29.41|29.25|29.41|29.25|29.36|29.2|15
1653316450000|2022-05-23 14:34:10|29.4|29.24|29.38|29.22|29.4|29.24|29.36|29.2|1
1653316460000|2022-05-23 14:34:20|29.36|29.2|29.4|29.24|29.41|29.25|29.36|29.2|9
1653316480000|2022-05-23 14:34:40|29.41|29.25|29.4|29.24|29.41|29.25|29.4|29.24|0
1653316490000|2022-05-23 14:34:50|29.36|29.2|29.36|29.2|29.4|29.24|29.36|29.2|5
1653316500000|2022-05-23 14:35:00|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|4
1653316510000|2022-05-23 14:35:10|29.38|29.22|29.4|29.24|29.4|29.24|29.36|29.2|6
1653316520000|2022-05-23 14:35:20|29.41|29.25|29.4|29.24|29.41|29.25|29.4|29.24|0
1653316540000|2022-05-23 14:35:40|29.41|29.25|29.4|29.24|29.41|29.25|29.4|29.24|0
1653316550000|2022-05-23 14:35:50|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|72
1653316560000|2022-05-23 14:36:00|29.31|29.15|29.36|29.2|29.38|29.22|29.31|29.15|20
1653316570000|2022-05-23 14:36:10|29.38|29.22|29.36|29.2|29.4|29.24|29.36|29.2|28
1653316580000|2022-05-23 14:36:20|||||||||2
1653316590000|2022-05-23 14:36:30|29.38|29.22|29.45|29.29|29.45|29.29|29.36|29.2|15
1653316600000|2022-05-23 14:36:40|29.41|29.25|29.4|29.24|29.41|29.25|29.4|29.24|16
1653316610000|2022-05-23 14:36:50|29.36|29.2|29.36|29.2|29.4|29.24|29.36|29.2|59
1653316620000|2022-05-23 14:37:00|29.34|29.18|29.32|29.16|29.36|29.2|29.31|29.15|7
1653316630000|2022-05-23 14:37:10|29.31|29.15|29.32|29.16|29.34|29.18|29.31|29.15|61
1653316640000|2022-05-23 14:37:20|29.31|29.15|29.32|29.16|29.32|29.16|29.31|29.15|1
1653316650000|2022-05-23 14:37:30|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|58
1653316660000|2022-05-23 14:37:40|29.34|29.18|29.36|29.2|29.36|29.2|29.34|29.18|3
1653316710000|2022-05-23 14:38:30|29.34|29.18|29.31|29.15|29.36|29.2|29.31|29.15|28
1653316720000|2022-05-23 14:38:40|||||||||3
1653316730000|2022-05-23 14:38:50|29.27|29.11|29.26|29.1|29.27|29.11|29.26|29.1|3
1653316740000|2022-05-23 14:39:00|29.27|29.11|29.26|29.1|29.27|29.11|29.26|29.1|0
1653316750000|2022-05-23 14:39:10|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|6
1653316760000|2022-05-23 14:39:20|29.31|29.15|29.27|29.11|29.31|29.15|29.27|29.11|37
1653316770000|2022-05-23 14:39:30|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|2
1653316780000|2022-05-23 14:39:40|29.27|29.11|29.26|29.1|29.27|29.11|29.26|29.1|0
1653316790000|2022-05-23 14:39:50|29.27|29.11|29.27|29.11|29.31|29.15|29.27|29.11|24
1653316800000|2022-05-23 14:40:00|29.29|29.13|29.31|29.15|29.31|29.15|29.29|29.13|2
1653316810000|2022-05-23 14:40:10|29.29|29.13|29.27|29.11|29.29|29.13|29.27|29.11|10
1653316820000|2022-05-23 14:40:20|29.26|29.1|29.22|29.06|29.26|29.1|29.22|29.06|8
1653316830000|2022-05-23 14:40:30|||||||||10
1653316840000|2022-05-23 14:40:40|29.24|29.08|29.22|29.06|29.24|29.08|29.22|29.06|4
1653316850000|2022-05-23 14:40:50|29.24|29.08|29.22|29.06|29.26|29.1|29.22|29.06|16
1653316860000|2022-05-23 14:41:00|||||||||1
1653316870000|2022-05-23 14:41:10|29.24|29.08|29.24|29.08|29.26|29.1|29.22|29.06|4
1653316880000|2022-05-23 14:41:20|29.22|29.06|29.26|29.1|29.26|29.1|29.22|29.06|1
1653316890000|2022-05-23 14:41:30|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|2
1653316900000|2022-05-23 14:41:40|29.26|29.1|29.31|29.15|29.31|29.15|29.26|29.1|30
1653316910000|2022-05-23 14:41:50|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|97
1653316920000|2022-05-23 14:42:00|29.35|29.19|29.36|29.2|29.36|29.2|29.31|29.15|11
1653316930000|2022-05-23 14:42:10|29.38|29.22|29.36|29.2|29.4|29.24|29.36|29.2|21
1653316940000|2022-05-23 14:42:20|29.35|29.19|29.35|29.19|29.35|29.19|29.31|29.15|9
1653316950000|2022-05-23 14:42:30|29.36|29.2|29.36|29.2|29.36|29.2|29.31|29.15|3
1653316960000|2022-05-23 14:42:40|29.35|29.19|29.31|29.15|29.35|29.19|29.31|29.15|2
1653316970000|2022-05-23 14:42:50|29.33|29.17|29.31|29.15|29.33|29.17|29.31|29.15|4
1653316980000|2022-05-23 14:43:00|||||||||1
1653317000000|2022-05-23 14:43:20|29.36|29.2|29.35|29.19|29.36|29.2|29.35|29.19|11
1653317010000|2022-05-23 14:43:30|29.36|29.2|29.31|29.15|29.36|29.2|29.31|29.15|18
1653317020000|2022-05-23 14:43:40|29.35|29.19|29.35|29.19|29.36|29.2|29.31|29.15|6
1653317030000|2022-05-23 14:43:50|29.33|29.17|29.31|29.15|29.35|29.19|29.31|29.15|1
1653317040000|2022-05-23 14:44:00|29.26|29.1|29.31|29.15|29.31|29.15|29.26|29.1|2
1653317050000|2022-05-23 14:44:10|||||||||5
1653317060000|2022-05-23 14:44:20|||||||||1
1653317070000|2022-05-23 14:44:30|29.33|29.17|29.36|29.2|29.36|29.2|29.33|29.17|6
1653317080000|2022-05-23 14:44:40|29.35|29.19|29.36|29.2|29.36|29.2|29.35|29.19|3
1653317090000|2022-05-23 14:44:50|29.35|29.19|29.31|29.15|29.35|29.19|29.31|29.15|0
1653317100000|2022-05-23 14:45:00|||||||||7
1653317110000|2022-05-23 14:45:10|29.33|29.17|29.31|29.15|29.36|29.2|29.31|29.15|10
1653317130000|2022-05-23 14:45:30|29.35|29.19|29.31|29.15|29.35|29.19|29.31|29.15|2
1653317140000|2022-05-23 14:45:40|||||||||2
1653317150000|2022-05-23 14:45:50|29.33|29.17|29.31|29.15|29.35|29.19|29.31|29.15|2
1653317160000|2022-05-23 14:46:00|||||||||1
1653317170000|2022-05-23 14:46:10|29.33|29.17|29.35|29.19|29.36|29.2|29.31|29.15|5
1653317180000|2022-05-23 14:46:20|29.36|29.2|29.31|29.15|29.36|29.2|29.31|29.15|0
1653317190000|2022-05-23 14:46:30|29.33|29.17|29.36|29.2|29.36|29.2|29.33|29.17|10
1653317200000|2022-05-23 14:46:40|29.4|29.24|29.4|29.24|29.4|29.24|29.36|29.2|10
1653317210000|2022-05-23 14:46:50|29.41|29.25|29.4|29.24|29.41|29.25|29.4|29.24|7
1653317220000|2022-05-23 14:47:00|29.41|29.25|29.45|29.29|29.45|29.29|29.41|29.25|5
1653317230000|2022-05-23 14:47:10|29.43|29.27|29.4|29.24|29.45|29.29|29.4|29.24|13
1653317240000|2022-05-23 14:47:20|||||||||26
1653317250000|2022-05-23 14:47:30|29.38|29.22|29.36|29.2|29.4|29.24|29.36|29.2|16
1653317260000|2022-05-23 14:47:40|29.35|29.19|29.35|29.19|29.36|29.2|29.31|29.15|5
1653317270000|2022-05-23 14:47:50|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|0
1653317290000|2022-05-23 14:48:10|||||||||13
1653317300000|2022-05-23 14:48:20|29.27|29.11|29.31|29.15|29.31|29.15|29.27|29.11|23
1653317310000|2022-05-23 14:48:30|29.29|29.13|29.26|29.1|29.29|29.13|29.26|29.1|43
1653317320000|2022-05-23 14:48:40|||||||||3
1653317330000|2022-05-23 14:48:50|29.24|29.08|29.26|29.1|29.26|29.1|29.22|29.06|8
1653317350000|2022-05-23 14:49:10|29.28|29.12|29.31|29.15|29.31|29.15|29.26|29.1|14
1653317370000|2022-05-23 14:49:30|29.35|29.19|29.35|29.19|29.35|29.19|29.31|29.15|15
1653317380000|2022-05-23 14:49:40|29.36|29.2|29.35|29.19|29.36|29.2|29.35|29.19|5
1653317390000|2022-05-23 14:49:50|29.36|29.2|29.35|29.19|29.36|29.2|29.35|29.19|0
1653317400000|2022-05-23 14:50:00|29.36|29.2|29.4|29.24|29.4|29.24|29.36|29.2|27
1653317410000|2022-05-23 14:50:10|29.36|29.2|29.38|29.22|29.4|29.24|29.36|29.2|7
1653317420000|2022-05-23 14:50:20|29.4|29.24|29.36|29.2|29.4|29.24|29.36|29.2|5
1653317430000|2022-05-23 14:50:30|29.35|29.19|29.36|29.2|29.4|29.24|29.35|29.19|24
1653317440000|2022-05-23 14:50:40|29.4|29.24|29.36|29.2|29.4|29.24|29.36|29.2|1
1653317450000|2022-05-23 14:50:50|29.35|29.19|29.35|29.19|29.36|29.2|29.35|29.19|0
1653317460000|2022-05-23 14:51:00|29.33|29.17|29.36|29.2|29.4|29.24|29.33|29.17|25
1653317470000|2022-05-23 14:51:10|29.4|29.24|29.45|29.29|29.45|29.29|29.36|29.2|21
1653317480000|2022-05-23 14:51:20|29.43|29.27|29.45|29.29|29.45|29.29|29.41|29.25|37
1653317490000|2022-05-23 14:51:30|29.43|29.27|29.45|29.29|29.45|29.29|29.41|29.25|6
1653317500000|2022-05-23 14:51:40|||||||||7
1653317510000|2022-05-23 14:51:50|29.49|29.33|29.45|29.29|29.49|29.33|29.45|29.29|16
1653317520000|2022-05-23 14:52:00|29.47|29.31|29.45|29.29|29.47|29.31|29.45|29.29|7
1653317530000|2022-05-23 14:52:10|29.47|29.31|29.49|29.33|29.49|29.33|29.45|29.29|21
1653317540000|2022-05-23 14:52:20|29.47|29.31|29.45|29.29|29.49|29.33|29.45|29.29|2
1653317550000|2022-05-23 14:52:30|29.49|29.33|29.5|29.34|29.5|29.34|29.49|29.33|0
1653317560000|2022-05-23 14:52:40|29.49|29.33|29.45|29.29|29.49|29.33|29.45|29.29|14
1653317570000|2022-05-23 14:52:50|29.49|29.33|29.55|29.39|29.55|29.39|29.49|29.33|24
1653317580000|2022-05-23 14:53:00|29.54|29.38|29.54|29.38|29.54|29.38|29.5|29.34|23
1653317590000|2022-05-23 14:53:10|29.52|29.36|29.45|29.29|29.54|29.38|29.45|29.29|11
1653317600000|2022-05-23 14:53:20|29.47|29.31|29.5|29.34|29.5|29.34|29.47|29.31|1
1653317610000|2022-05-23 14:53:30|29.45|29.29|29.45|29.29|29.5|29.34|29.45|29.29|10
1653317620000|2022-05-23 14:53:40|29.43|29.27|29.45|29.29|29.45|29.29|29.43|29.27|18
1653317630000|2022-05-23 14:53:50|29.41|29.25|29.41|29.25|29.45|29.29|29.41|29.25|1
1653317640000|2022-05-23 14:54:00|29.4|29.24|29.41|29.25|29.41|29.25|29.4|29.24|0
1653317650000|2022-05-23 14:54:10|29.43|29.27|29.45|29.29|29.45|29.29|29.43|29.27|10
1653317660000|2022-05-23 14:54:20|29.47|29.31|29.47|29.31|29.5|29.34|29.45|29.29|26
1653317670000|2022-05-23 14:54:30|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|2
1653317680000|2022-05-23 14:54:40|||||||||5
1653317690000|2022-05-23 14:54:50|29.41|29.25|29.4|29.24|29.43|29.27|29.4|29.24|10
1653317700000|2022-05-23 14:55:00|29.43|29.27|29.45|29.29|29.45|29.29|29.41|29.25|26
1653317710000|2022-05-23 14:55:10|29.43|29.27|29.4|29.24|29.43|29.27|29.4|29.24|3
1653317720000|2022-05-23 14:55:20|29.41|29.25|29.4|29.24|29.41|29.25|29.4|29.24|2
1653317730000|2022-05-23 14:55:30|||||||||79
1653317740000|2022-05-23 14:55:40|29.41|29.25|29.45|29.29|29.45|29.29|29.4|29.24|17
1653317750000|2022-05-23 14:55:50|29.43|29.27|29.41|29.25|29.43|29.27|29.4|29.24|6
1653317760000|2022-05-23 14:56:00|29.4|29.24|29.4|29.24|29.41|29.25|29.4|29.24|6
1653317770000|2022-05-23 14:56:10|29.41|29.25|29.4|29.24|29.45|29.29|29.4|29.24|4
1653317780000|2022-05-23 14:56:20|||||||||1
1653317800000|2022-05-23 14:56:40|29.36|29.2|29.4|29.24|29.4|29.24|29.36|29.2|12
1653317810000|2022-05-23 14:56:50|29.38|29.22|29.4|29.24|29.4|29.24|29.36|29.2|14
1653317830000|2022-05-23 14:57:10|29.38|29.22|29.4|29.24|29.4|29.24|29.36|29.2|8
1653317840000|2022-05-23 14:57:20|29.43|29.27|29.4|29.24|29.45|29.29|29.4|29.24|8
1653317860000|2022-05-23 14:57:40|29.41|29.25|29.4|29.24|29.41|29.25|29.4|29.24|1
1653317870000|2022-05-23 14:57:50|29.43|29.27|29.4|29.24|29.45|29.29|29.4|29.24|6
1653317880000|2022-05-23 14:58:00|29.43|29.27|29.4|29.24|29.45|29.29|29.4|29.24|1
1653317890000|2022-05-23 14:58:10|29.41|29.25|29.4|29.24|29.45|29.29|29.4|29.24|2
1653317900000|2022-05-23 14:58:20|29.38|29.22|29.36|29.2|29.38|29.22|29.36|29.2|28
1653317910000|2022-05-23 14:58:30|29.35|29.19|29.4|29.24|29.4|29.24|29.35|29.19|5
1653317920000|2022-05-23 14:58:40|29.41|29.25|29.45|29.29|29.45|29.29|29.4|29.24|4
1653317930000|2022-05-23 14:58:50|29.43|29.27|29.4|29.24|29.45|29.29|29.4|29.24|3
1653317940000|2022-05-23 14:59:00|29.38|29.22|29.4|29.24|29.4|29.24|29.36|29.2|29
1653317950000|2022-05-23 14:59:10|29.41|29.25|29.41|29.25|29.45|29.29|29.41|29.25|8
1653317960000|2022-05-23 14:59:20|29.45|29.29|29.4|29.24|29.45|29.29|29.4|29.24|6
1653317970000|2022-05-23 14:59:30|29.41|29.25|29.4|29.24|29.41|29.25|29.4|29.24|1
1653317980000|2022-05-23 14:59:40|29.38|29.22|29.35|29.19|29.4|29.24|29.35|29.19|24
1653317990000|2022-05-23 14:59:50|29.36|29.2|29.31|29.15|29.36|29.2|29.31|29.15|52
1653318000000|2022-05-23 15:00:00|||||||||9
1653318010000|2022-05-23 15:00:10|29.35|29.19|29.36|29.2|29.36|29.2|29.31|29.15|10
1653318020000|2022-05-23 15:00:20|29.35|29.19|29.36|29.2|29.36|29.2|29.31|29.15|3
1653318030000|2022-05-23 15:00:30|29.35|29.19|29.35|29.19|29.36|29.2|29.31|29.15|9
1653318040000|2022-05-23 15:00:40|29.36|29.2|29.36|29.2|29.36|29.2|29.35|29.19|7
1653318050000|2022-05-23 15:00:50|29.35|29.19|29.36|29.2|29.36|29.2|29.31|29.15|5
1653318060000|2022-05-23 15:01:00|29.35|29.19|29.35|29.19|29.36|29.2|29.35|29.19|2
1653318070000|2022-05-23 15:01:10|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|11
1653318080000|2022-05-23 15:01:20|29.29|29.13|29.31|29.15|29.31|29.15|29.27|29.11|6
1653318090000|2022-05-23 15:01:30|29.29|29.13|29.26|29.1|29.29|29.13|29.26|29.1|4
1653318100000|2022-05-23 15:01:40|29.22|29.06|29.22|29.06|29.22|29.06|29.21|29.05|6
1653318110000|2022-05-23 15:01:50|29.24|29.08|29.26|29.1|29.26|29.1|29.22|29.06|19
1653318120000|2022-05-23 15:02:00|29.24|29.08|29.26|29.1|29.28|29.12|29.22|29.06|20
1653318130000|2022-05-23 15:02:10|29.28|29.12|29.26|29.1|29.3|29.14|29.26|29.1|0
1653318140000|2022-05-23 15:02:20|29.24|29.08|29.26|29.1|29.26|29.1|29.22|29.06|38
1653318160000|2022-05-23 15:02:40|||||||||1
1653318170000|2022-05-23 15:02:50|29.24|29.08|29.21|29.05|29.26|29.1|29.21|29.05|26
1653318180000|2022-05-23 15:03:00|||||||||16
1653318190000|2022-05-23 15:03:10|29.16|29|29.16|29|29.16|29|29.16|29|10
1653318200000|2022-05-23 15:03:20|||||||||31
1653318220000|2022-05-23 15:03:40|29.14|28.98|29.16|29|29.16|29|29.12|28.96|38
1653318230000|2022-05-23 15:03:50|29.14|28.98|29.12|28.96|29.16|29|29.12|28.96|15
1653318240000|2022-05-23 15:04:00|29.11|28.95|29.12|28.96|29.12|28.96|29.11|28.95|30
1653318250000|2022-05-23 15:04:10|29.14|28.98|29.12|28.96|29.16|29|29.12|28.96|33
1653318260000|2022-05-23 15:04:20|||||||||1
1653318270000|2022-05-23 15:04:30|29.11|28.95|29.07|28.91|29.11|28.95|29.07|28.91|36
1653318290000|2022-05-23 15:04:50|29.11|28.95|29.11|28.95|29.11|28.95|29.09|28.93|11
1653318300000|2022-05-23 15:05:00|29.09|28.93|29.07|28.91|29.09|28.93|29.07|28.91|81
1653318320000|2022-05-23 15:05:20|29.09|28.93|29.11|28.95|29.12|28.96|29.07|28.91|21
1653318330000|2022-05-23 15:05:30|29.12|28.96|29.11|28.95|29.12|28.96|29.11|28.95|0
1653318340000|2022-05-23 15:05:40|29.09|28.93|29.07|28.91|29.11|28.95|29.07|28.91|22
1653318350000|2022-05-23 15:05:50|||||||||7
1653318360000|2022-05-23 15:06:00|29.05|28.89|29.02|28.86|29.05|28.89|29.02|28.86|7
1653318370000|2022-05-23 15:06:10|29.03|28.87|29.07|28.91|29.07|28.91|29.02|28.86|38
1653318380000|2022-05-23 15:06:20|29.05|28.89|29.07|28.91|29.07|28.91|29.05|28.89|20
1653318400000|2022-05-23 15:06:40|||||||||1
1653318410000|2022-05-23 15:06:50|29.09|28.93|29.11|28.95|29.11|28.95|29.07|28.91|11
1653318420000|2022-05-23 15:07:00|29.12|28.96|29.07|28.91|29.12|28.96|29.07|28.91|10
1653318450000|2022-05-23 15:07:30|29.09|28.93|29.07|28.91|29.11|28.95|29.07|28.91|12
1653318460000|2022-05-23 15:07:40|29.09|28.93|29.12|28.96|29.12|28.96|29.09|28.93|6
1653318470000|2022-05-23 15:07:50|29.11|28.95|29.11|28.95|29.12|28.96|29.11|28.95|6
1653318480000|2022-05-23 15:08:00|29.07|28.91|29.11|28.95|29.11|28.95|29.07|28.91|2
1653318490000|2022-05-23 15:08:10|29.12|28.96|29.12|28.96|29.12|28.96|29.11|28.95|0
1653318500000|2022-05-23 15:08:20|29.11|28.95|29.07|28.91|29.12|28.96|29.07|28.91|1
1653318510000|2022-05-23 15:08:30|29.09|28.93|29.12|28.96|29.12|28.96|29.07|28.91|2
1653318520000|2022-05-23 15:08:40|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|3
1653318530000|2022-05-23 15:08:50|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|0
1653318540000|2022-05-23 15:09:00|29.14|28.98|29.12|28.96|29.16|29|29.12|28.96|28
1653318550000|2022-05-23 15:09:10|29.16|29|29.14|28.98|29.16|29|29.12|28.96|19
1653318560000|2022-05-23 15:09:20|29.16|29|29.12|28.96|29.16|29|29.12|28.96|0
1653318570000|2022-05-23 15:09:30|||||||||1
1653318580000|2022-05-23 15:09:40|29.14|28.98|29.12|28.96|29.16|29|29.12|28.96|2
1653318590000|2022-05-23 15:09:50|29.16|29|29.12|28.96|29.16|29|29.12|28.96|3
1653318600000|2022-05-23 15:10:00|29.14|28.98|29.12|28.96|29.16|29|29.12|28.96|13
1653318610000|2022-05-23 15:10:10|29.14|28.98|29.12|28.96|29.14|28.98|29.12|28.96|2
1653318640000|2022-05-23 15:10:40|29.14|28.98|29.12|28.96|29.16|29|29.12|28.96|2
1653318650000|2022-05-23 15:10:50|29.14|28.98|29.14|28.98|29.16|29|29.12|28.96|3
1653318660000|2022-05-23 15:11:00|29.12|28.96|29.17|29.01|29.21|29.05|29.12|28.96|16
1653318670000|2022-05-23 15:11:10|29.16|29|29.21|29.05|29.21|29.05|29.16|29|27
1653318680000|2022-05-23 15:11:20|29.19|29.03|29.17|29.01|29.21|29.05|29.17|29.01|6
1653318700000|2022-05-23 15:11:40|29.19|29.03|29.17|29.01|29.19|29.03|29.17|29.01|1
1653318710000|2022-05-23 15:11:50|29.16|29|29.16|29|29.17|29.01|29.16|29|0
1653318720000|2022-05-23 15:12:00|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|1
1653318730000|2022-05-23 15:12:10|29.16|29|29.17|29.01|29.17|29.01|29.16|29|2
1653318740000|2022-05-23 15:12:20|29.21|29.05|29.17|29.01|29.21|29.05|29.17|29.01|10
1653318750000|2022-05-23 15:12:30|29.16|29|29.17|29.01|29.17|29.01|29.16|29|0
1653318770000|2022-05-23 15:12:50|29.16|29|29.16|29|29.16|29|29.16|29|6
1653318780000|2022-05-23 15:13:00|29.14|28.98|29.16|29|29.16|29|29.12|28.96|9
1653318790000|2022-05-23 15:13:10|29.17|29.01|29.16|29|29.17|29.01|29.16|29|0
1653318800000|2022-05-23 15:13:20|29.14|28.98|29.12|28.96|29.16|29|29.12|28.96|4
1653318810000|2022-05-23 15:13:30|29.14|28.98|29.12|28.96|29.14|28.98|29.12|28.96|1
1653318820000|2022-05-23 15:13:40|29.14|28.98|29.16|29|29.16|29|29.12|28.96|16
1653318830000|2022-05-23 15:13:50|||||||||11
1653318840000|2022-05-23 15:14:00|29.14|28.98|29.16|29|29.16|29|29.12|28.96|39
1653318850000|2022-05-23 15:14:10|||||||||4
1653318860000|2022-05-23 15:14:20|||||||||1
1653318870000|2022-05-23 15:14:30|29.12|28.96|29.12|28.96|29.14|28.98|29.12|28.96|7
1653318880000|2022-05-23 15:14:40|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|21
1653318890000|2022-05-23 15:14:50|29.07|28.91|29.07|28.91|29.11|28.95|29.07|28.91|57
1653318900000|2022-05-23 15:15:00|29.09|28.93|29.07|28.91|29.11|28.95|29.07|28.91|28
1653318910000|2022-05-23 15:15:10|29.09|28.93|29.11|28.95|29.11|28.95|29.07|28.91|7
1653318920000|2022-05-23 15:15:20|29.09|28.93|29.11|28.95|29.11|28.95|29.09|28.93|0
1653318930000|2022-05-23 15:15:30|29.12|28.96|29.11|28.95|29.12|28.96|29.11|28.95|11
1653318940000|2022-05-23 15:15:40|29.12|28.96|29.11|28.95|29.12|28.96|29.11|28.95|7
1653318950000|2022-05-23 15:15:50|||||||||2
1653318960000|2022-05-23 15:16:00|29.09|28.93|29.07|28.91|29.09|28.93|29.07|28.91|24
1653318990000|2022-05-23 15:16:30|||||||||1
1653319000000|2022-05-23 15:16:40|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|14
1653319010000|2022-05-23 15:16:50|29.12|28.96|29.11|28.95|29.12|28.96|29.11|28.95|17
1653319020000|2022-05-23 15:17:00|||||||||1
1653319030000|2022-05-23 15:17:10|29.09|28.93|29.07|28.91|29.09|28.93|29.07|28.91|42
1653319040000|2022-05-23 15:17:20|29.11|28.95|29.11|28.95|29.11|28.95|29.09|28.93|42
1653319060000|2022-05-23 15:17:40|||||||||2
1653319070000|2022-05-23 15:17:50|29.14|28.98|29.11|28.95|29.16|29|29.11|28.95|2
1653319080000|2022-05-23 15:18:00|29.16|29|29.11|28.95|29.16|29|29.11|28.95|5
1653319100000|2022-05-23 15:18:20|29.07|28.91|29.11|28.95|29.11|28.95|29.07|28.91|154
1653319120000|2022-05-23 15:18:40|||||||||1
1653319130000|2022-05-23 15:18:50|29.12|28.96|29.16|29|29.16|29|29.11|28.95|6
1653319140000|2022-05-23 15:19:00|29.13|28.97|29.16|29|29.16|29|29.11|28.95|16
1653319150000|2022-05-23 15:19:10|29.15|28.99|29.16|29|29.16|29|29.13|28.97|2
1653319160000|2022-05-23 15:19:20|29.15|28.99|29.16|29|29.16|29|29.15|28.99|0
1653319170000|2022-05-23 15:19:30|||||||||2
1653319180000|2022-05-23 15:19:40|||||||||8
1653319190000|2022-05-23 15:19:50|||||||||16
1653319200000|2022-05-23 15:20:00|29.2|29.04|29.21|29.05|29.21|29.05|29.2|29.04|7
1653319210000|2022-05-23 15:20:10|29.2|29.04|29.16|29|29.2|29.04|29.16|29|7
1653319220000|2022-05-23 15:20:20|||||||||11
1653319250000|2022-05-23 15:20:50|||||||||4
1653319260000|2022-05-23 15:21:00|29.18|29.02|29.16|29|29.2|29.04|29.16|29|12
1653319270000|2022-05-23 15:21:10|29.18|29.02|29.16|29|29.21|29.05|29.16|29|7
1653319300000|2022-05-23 15:21:40|||||||||2
1653319320000|2022-05-23 15:22:00|||||||||2
1653319330000|2022-05-23 15:22:10|||||||||1
1653319340000|2022-05-23 15:22:20|29.11|28.95|29.16|29|29.16|29|29.11|28.95|18
1653319350000|2022-05-23 15:22:30|||||||||1
1653319360000|2022-05-23 15:22:40|29.14|28.98|29.14|28.98|29.16|29|29.12|28.96|7
1653319370000|2022-05-23 15:22:50|29.12|28.96|29.16|29|29.16|29|29.12|28.96|6
1653319380000|2022-05-23 15:23:00|29.2|29.04|29.21|29.05|29.21|29.05|29.16|29|9
1653319390000|2022-05-23 15:23:10|29.25|29.09|29.21|29.05|29.25|29.09|29.21|29.05|15
1653319400000|2022-05-23 15:23:20|29.25|29.09|29.26|29.1|29.26|29.1|29.25|29.09|5
1653319410000|2022-05-23 15:23:30|29.25|29.09|29.26|29.1|29.26|29.1|29.21|29.05|11
1653319420000|2022-05-23 15:23:40|29.28|29.12|29.26|29.1|29.3|29.14|29.26|29.1|32
1653319430000|2022-05-23 15:23:50|||||||||6
1653319450000|2022-05-23 15:24:10|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|4
1653319460000|2022-05-23 15:24:20|29.21|29.05|29.21|29.05|29.25|29.09|29.21|29.05|42
1653319470000|2022-05-23 15:24:30|29.23|29.07|29.21|29.05|29.25|29.09|29.21|29.05|9
1653319480000|2022-05-23 15:24:40|29.23|29.07|29.21|29.05|29.23|29.07|29.21|29.05|2
1653319490000|2022-05-23 15:24:50|29.23|29.07|29.21|29.05|29.25|29.09|29.21|29.05|0
1653319500000|2022-05-23 15:25:00|29.23|29.07|29.21|29.05|29.25|29.09|29.21|29.05|10
1653319510000|2022-05-23 15:25:10|29.23|29.07|29.23|29.07|29.25|29.09|29.21|29.05|8
1653319520000|2022-05-23 15:25:20|29.21|29.05|29.25|29.09|29.25|29.09|29.21|29.05|1
1653319530000|2022-05-23 15:25:30|29.23|29.07|29.21|29.05|29.25|29.09|29.21|29.05|2
1653319540000|2022-05-23 15:25:40|29.16|29|29.18|29.02|29.21|29.05|29.16|29|27
1653319550000|2022-05-23 15:25:50|29.16|29|29.16|29|29.2|29.04|29.16|29|7
1653319560000|2022-05-23 15:26:00|29.18|29.02|29.2|29.04|29.2|29.04|29.16|29|2
1653319570000|2022-05-23 15:26:10|29.16|29|29.16|29|29.2|29.04|29.16|29|15
1653319580000|2022-05-23 15:26:20|29.18|29.02|29.2|29.04|29.21|29.05|29.16|29|21
1653319590000|2022-05-23 15:26:30|29.18|29.02|29.21|29.05|29.21|29.05|29.16|29|1
1653319610000|2022-05-23 15:26:50|29.16|29|29.16|29|29.16|29|29.16|29|4
1653319620000|2022-05-23 15:27:00|29.12|28.96|29.16|29|29.16|29|29.12|28.96|35
1653319630000|2022-05-23 15:27:10|||||||||2
1653319640000|2022-05-23 15:27:20|29.2|29.04|29.21|29.05|29.21|29.05|29.18|29.02|3
1653319650000|2022-05-23 15:27:30|||||||||3
1653319660000|2022-05-23 15:27:40|29.23|29.07|29.21|29.05|29.25|29.09|29.21|29.05|17
1653319670000|2022-05-23 15:27:50|29.23|29.07|29.21|29.05|29.25|29.09|29.21|29.05|1
1653319680000|2022-05-23 15:28:00|||||||||2
1653319690000|2022-05-23 15:28:10|||||||||1
1653319700000|2022-05-23 15:28:20|29.2|29.04|29.21|29.05|29.21|29.05|29.2|29.04|0
1653319710000|2022-05-23 15:28:30|29.17|29.01|29.12|28.96|29.17|29.01|29.12|28.96|102
1653319720000|2022-05-23 15:28:40|29.11|28.95|29.11|28.95|29.12|28.96|29.11|28.95|27
1653319740000|2022-05-23 15:29:00|29.09|28.93|29.11|28.95|29.11|28.95|29.07|28.91|19
1653319750000|2022-05-23 15:29:10|29.07|28.91|29.07|28.91|29.07|28.91|29.07|28.91|4
1653319760000|2022-05-23 15:29:20|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|57
1653319770000|2022-05-23 15:29:30|29.03|28.87|29.07|28.91|29.07|28.91|29.02|28.86|37
1653319780000|2022-05-23 15:29:40|29.05|28.89|29.02|28.86|29.07|28.91|29.02|28.86|4
1653319790000|2022-05-23 15:29:50|29.05|28.89|29.05|28.89|29.05|28.89|29.02|28.86|12
1653319800000|2022-05-23 15:30:00|29.03|28.87|29.02|28.86|29.05|28.89|29.02|28.86|5
1653319810000|2022-05-23 15:30:10|||||||||4
1653319820000|2022-05-23 15:30:20|||||||||1
1653319830000|2022-05-23 15:30:30|28.98|28.82|29.02|28.86|29.02|28.86|28.98|28.82|27
1653319840000|2022-05-23 15:30:40|29|28.84|29.02|28.86|29.02|28.86|29|28.84|3
1653319850000|2022-05-23 15:30:50|||||||||3
1653319860000|2022-05-23 15:31:00|28.98|28.82|29|28.84|29.02|28.86|28.98|28.82|37
1653319870000|2022-05-23 15:31:10|28.98|28.82|28.98|28.82|29|28.84|28.97|28.81|2
1653319880000|2022-05-23 15:31:20|28.97|28.81|28.97|28.81|28.97|28.81|28.97|28.81|2
1653319890000|2022-05-23 15:31:30|||||||||2
1653319900000|2022-05-23 15:31:40|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|1
1653319910000|2022-05-23 15:31:50|29.02|28.86|29.02|28.86|29.02|28.86|29|28.84|2
1653319920000|2022-05-23 15:32:00|28.98|28.82|29|28.84|29.02|28.86|28.98|28.82|58
1653319930000|2022-05-23 15:32:10|29.02|28.86|29.02|28.86|29.02|28.86|28.98|28.82|18
1653319940000|2022-05-23 15:32:20|29.07|28.91|29.07|28.91|29.07|28.91|29.07|28.91|4
1653319950000|2022-05-23 15:32:30|||||||||5
1653319960000|2022-05-23 15:32:40|||||||||1
1653319970000|2022-05-23 15:32:50|||||||||11
1653319980000|2022-05-23 15:33:00|||||||||2
1653319990000|2022-05-23 15:33:10|29.06|28.9|29.02|28.86|29.07|28.91|29.02|28.86|24
1653320000000|2022-05-23 15:33:20|||||||||2
1653320010000|2022-05-23 15:33:30|||||||||3
1653320020000|2022-05-23 15:33:40|||||||||1
1653320030000|2022-05-23 15:33:50|||||||||2
1653320040000|2022-05-23 15:34:00|29|28.84|28.98|28.82|29|28.84|28.97|28.81|8
1653320050000|2022-05-23 15:34:10|28.97|28.81|28.97|28.81|28.98|28.82|28.97|28.81|3
1653320060000|2022-05-23 15:34:20|28.98|28.82|28.98|28.82|28.98|28.82|28.97|28.81|1
1653320070000|2022-05-23 15:34:30|28.97|28.81|28.97|28.81|28.97|28.81|28.97|28.81|9
1653320080000|2022-05-23 15:34:40|28.98|28.82|28.98|28.82|28.98|28.82|28.97|28.81|2
1653320090000|2022-05-23 15:34:50|28.97|28.81|28.97|28.81|28.97|28.81|28.93|28.77|23
1653320100000|2022-05-23 15:35:00|28.95|28.79|28.97|28.81|28.97|28.81|28.93|28.77|50
1653320110000|2022-05-23 15:35:10|||||||||6
1653320120000|2022-05-23 15:35:20|||||||||2
1653320130000|2022-05-23 15:35:30|||||||||2
1653320140000|2022-05-23 15:35:40|||||||||1
1653320150000|2022-05-23 15:35:50|28.98|28.82|29.02|28.86|29.02|28.86|28.98|28.82|11
1653320160000|2022-05-23 15:36:00|29|28.84|29.02|28.86|29.02|28.86|28.97|28.81|10
1653320170000|2022-05-23 15:36:10|29.04|28.88|29.07|28.91|29.07|28.91|29.02|28.86|19
1653320180000|2022-05-23 15:36:20|29.06|28.9|29.02|28.86|29.07|28.91|29.02|28.86|4
1653320190000|2022-05-23 15:36:30|29.04|28.88|29.04|28.88|29.06|28.9|29.02|28.86|23
1653320200000|2022-05-23 15:36:40|29.02|28.86|29.04|28.88|29.06|28.9|29.02|28.86|17
1653320210000|2022-05-23 15:36:50|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|1
1653320220000|2022-05-23 15:37:00|29.04|28.88|29.02|28.86|29.04|28.88|29.02|28.86|4
1653320230000|2022-05-23 15:37:10|||||||||4
1653320240000|2022-05-23 15:37:20|||||||||9
1653320250000|2022-05-23 15:37:30|29.04|28.88|29.06|28.9|29.06|28.9|29.02|28.86|8
1653320260000|2022-05-23 15:37:40|29.04|28.88|29.06|28.9|29.06|28.9|29.02|28.86|6
1653320270000|2022-05-23 15:37:50|29.07|28.91|29.07|28.91|29.07|28.91|29.06|28.9|1
1653320280000|2022-05-23 15:38:00|29.06|28.9|29.06|28.9|29.07|28.91|29.06|28.9|5
1653320290000|2022-05-23 15:38:10|29.04|28.88|29.06|28.9|29.06|28.9|29.02|28.86|10
1653320300000|2022-05-23 15:38:20|29.02|28.86|29.02|28.86|29.06|28.9|29.02|28.86|7
1653320310000|2022-05-23 15:38:30|29.04|28.88|29.04|28.88|29.06|28.9|29.02|28.86|3
1653320320000|2022-05-23 15:38:40|29.02|28.86|29.02|28.86|29.06|28.9|29.02|28.86|6
1653320330000|2022-05-23 15:38:50|||||||||5
1653320340000|2022-05-23 15:39:00|||||||||2
1653320350000|2022-05-23 15:39:10|||||||||1
1653320360000|2022-05-23 15:39:20|29.06|28.9|29.06|28.9|29.07|28.91|29.04|28.88|10
1653320370000|2022-05-23 15:39:30|29.07|28.91|29.07|28.91|29.07|28.91|29.06|28.9|3
1653320380000|2022-05-23 15:39:40|29.06|28.9|29.04|28.88|29.06|28.9|29.02|28.86|23
1653320390000|2022-05-23 15:39:50|29.02|28.86|29.02|28.86|29.06|28.9|29.02|28.86|2
1653320400000|2022-05-23 15:40:00|||||||||3
1653320410000|2022-05-23 15:40:10|||||||||1
1653320420000|2022-05-23 15:40:20|29.06|28.9|29.06|28.9|29.07|28.91|29.04|28.88|29
1653320430000|2022-05-23 15:40:30|29.07|28.91|29.06|28.9|29.07|28.91|29.06|28.9|1
1653320440000|2022-05-23 15:40:40|||||||||2
1653320450000|2022-05-23 15:40:50|||||||||5
1653320460000|2022-05-23 15:41:00|29.04|28.88|29.02|28.86|29.04|28.88|29.02|28.86|35
1653320470000|2022-05-23 15:41:10|||||||||1
1653320480000|2022-05-23 15:41:20|||||||||2
1653320490000|2022-05-23 15:41:30|||||||||14
1653320500000|2022-05-23 15:41:40|29.04|28.88|29.06|28.9|29.06|28.9|29.02|28.86|10
1653320510000|2022-05-23 15:41:50|29.04|28.88|29.06|28.9|29.06|28.9|29.02|28.86|12
1653320520000|2022-05-23 15:42:00|29.04|28.88|29.02|28.86|29.06|28.9|29.02|28.86|7
1653320530000|2022-05-23 15:42:10|||||||||2
1653320540000|2022-05-23 15:42:20|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|8
1653320550000|2022-05-23 15:42:30|29.02|28.86|29.06|28.9|29.06|28.9|29.02|28.86|31
1653320560000|2022-05-23 15:42:40|29.04|28.88|29.06|28.9|29.06|28.9|29.02|28.86|5
1653320570000|2022-05-23 15:42:50|29.04|28.88|29.04|28.88|29.04|28.88|29.04|28.88|13
1653320580000|2022-05-23 15:43:00|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|4
1653320590000|2022-05-23 15:43:10|29.01|28.85|29.02|28.86|29.02|28.86|29.01|28.85|3
1653320600000|2022-05-23 15:43:20|||||||||2
1653320610000|2022-05-23 15:43:30|||||||||2
1653320620000|2022-05-23 15:43:40|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|2
1653320630000|2022-05-23 15:43:50|||||||||2
1653320640000|2022-05-23 15:44:00|29.07|28.91|29.06|28.9|29.07|28.91|29.06|28.9|7
1653320650000|2022-05-23 15:44:10|29.11|28.95|29.06|28.9|29.11|28.95|29.06|28.9|34
1653320660000|2022-05-23 15:44:20|||||||||1
1653320670000|2022-05-23 15:44:30|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|4
1653320680000|2022-05-23 15:44:40|29.08|28.92|29.06|28.9|29.11|28.95|29.06|28.9|11
1653320690000|2022-05-23 15:44:50|29.1|28.94|29.06|28.9|29.1|28.94|29.06|28.9|6
1653320700000|2022-05-23 15:45:00|29.08|28.92|29.06|28.9|29.08|28.92|29.06|28.9|1
1653320710000|2022-05-23 15:45:10|||||||||19
1653320720000|2022-05-23 15:45:20|||||||||1
1653320740000|2022-05-23 15:45:40|29.08|28.92|29.06|28.9|29.08|28.92|29.06|28.9|15
1653320750000|2022-05-23 15:45:50|29.08|28.92|29.11|28.95|29.11|28.95|29.08|28.92|13
1653320760000|2022-05-23 15:46:00|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|0
1653320770000|2022-05-23 15:46:10|29.11|28.95|29.15|28.99|29.15|28.99|29.11|28.95|42
1653320780000|2022-05-23 15:46:20|29.13|28.97|29.11|28.95|29.13|28.97|29.11|28.95|35
1653320800000|2022-05-23 15:46:40|||||||||19
1653320810000|2022-05-23 15:46:50|29.13|28.97|29.15|28.99|29.15|28.99|29.11|28.95|17
1653320820000|2022-05-23 15:47:00|29.16|29|29.15|28.99|29.16|29|29.15|28.99|8
1653320830000|2022-05-23 15:47:10|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|2
1653320840000|2022-05-23 15:47:20|29.18|29.02|29.15|28.99|29.2|29.04|29.15|28.99|7
1653320850000|2022-05-23 15:47:30|||||||||1
1653320880000|2022-05-23 15:48:00|29.16|29|29.2|29.04|29.2|29.04|29.15|28.99|18
1653320890000|2022-05-23 15:48:10|||||||||2
1653320900000|2022-05-23 15:48:20|29.22|29.06|29.25|29.09|29.25|29.09|29.2|29.04|33
1653320910000|2022-05-23 15:48:30|29.21|29.05|29.21|29.05|29.25|29.09|29.2|29.04|56
1653320920000|2022-05-23 15:48:40|29.2|29.04|29.25|29.09|29.25|29.09|29.2|29.04|2
1653320940000|2022-05-23 15:49:00|||||||||25
1653320950000|2022-05-23 15:49:10|29.24|29.08|29.2|29.04|29.24|29.08|29.2|29.04|26
1653320960000|2022-05-23 15:49:20|||||||||3
1653321000000|2022-05-23 15:50:00|29.16|29|29.2|29.04|29.2|29.04|29.16|29|161
1653321010000|2022-05-23 15:50:10|29.18|29.02|29.18|29.02|29.2|29.04|29.16|29|11
1653321020000|2022-05-23 15:50:20|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|0
1653321040000|2022-05-23 15:50:40|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|4
1653321050000|2022-05-23 15:50:50|29.2|29.04|29.25|29.09|29.25|29.09|29.2|29.04|6
1653321060000|2022-05-23 15:51:00|29.22|29.06|29.25|29.09|29.25|29.09|29.22|29.06|13
1653321070000|2022-05-23 15:51:10|29.22|29.06|29.2|29.04|29.24|29.08|29.2|29.04|0
1653321080000|2022-05-23 15:51:20|29.18|29.02|29.16|29|29.2|29.04|29.16|29|10
1653321090000|2022-05-23 15:51:30|29.18|29.02|29.16|29|29.2|29.04|29.16|29|7
1653321100000|2022-05-23 15:51:40|29.2|29.04|29.18|29.02|29.2|29.04|29.16|29|10
1653321110000|2022-05-23 15:51:50|29.2|29.04|29.2|29.04|29.2|29.04|29.18|29.02|4
1653321120000|2022-05-23 15:52:00|||||||||1
1653321130000|2022-05-23 15:52:10|29.18|29.02|29.2|29.04|29.2|29.04|29.18|29.02|4
1653321140000|2022-05-23 15:52:20|29.18|29.02|29.16|29|29.2|29.04|29.16|29|4
1653321150000|2022-05-23 15:52:30|29.15|28.99|29.16|29|29.16|29|29.15|28.99|8
1653321160000|2022-05-23 15:52:40|29.18|29.02|29.18|29.02|29.18|29.02|29.18|29.02|1
1653321170000|2022-05-23 15:52:50|29.16|29|29.16|29|29.16|29|29.16|29|5
1653321180000|2022-05-23 15:53:00|29.15|28.99|29.13|28.97|29.15|28.99|29.11|28.95|8
1653321190000|2022-05-23 15:53:10|29.11|28.95|29.11|28.95|29.15|28.99|29.11|28.95|0
1653321200000|2022-05-23 15:53:20|29.13|28.97|29.15|28.99|29.16|29|29.13|28.97|2
1653321210000|2022-05-23 15:53:30|29.16|29|29.16|29|29.2|29.04|29.16|29|3
1653321220000|2022-05-23 15:53:40|29.18|29.02|29.16|29|29.18|29.02|29.15|28.99|0
1653321230000|2022-05-23 15:53:50|29.2|29.04|29.2|29.04|29.2|29.04|29.16|29|3
1653321240000|2022-05-23 15:54:00|29.18|29.02|29.16|29|29.18|29.02|29.16|29|1
1653321250000|2022-05-23 15:54:10|29.18|29.02|29.18|29.02|29.2|29.04|29.16|29|10
1653321260000|2022-05-23 15:54:20|29.16|29|29.16|29|29.16|29|29.15|28.99|0
1653321270000|2022-05-23 15:54:30|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|0
1653321280000|2022-05-23 15:54:40|29.13|28.97|29.16|29|29.16|29|29.13|28.97|1
1653321290000|2022-05-23 15:54:50|29.15|28.99|29.16|29|29.16|29|29.15|28.99|0
1653321300000|2022-05-23 15:55:00|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|2
1653321310000|2022-05-23 15:55:10|||||||||1
1653321320000|2022-05-23 15:55:20|||||||||1
1653321330000|2022-05-23 15:55:30|||||||||1
1653321340000|2022-05-23 15:55:40|||||||||2
1653321360000|2022-05-23 15:56:00|29.11|28.95|29.11|28.95|29.11|28.95|29.1|28.94|6
1653321370000|2022-05-23 15:56:10|29.13|28.97|29.11|28.95|29.15|28.99|29.11|28.95|20
1653321380000|2022-05-23 15:56:20|||||||||7
1653321400000|2022-05-23 15:56:40|29.1|28.94|29.11|28.95|29.11|28.95|29.06|28.9|10
1653321410000|2022-05-23 15:56:50|29.1|28.94|29.11|28.95|29.11|28.95|29.1|28.94|0
1653321440000|2022-05-23 15:57:20|29.1|28.94|29.06|28.9|29.1|28.94|29.06|28.9|3
1653321450000|2022-05-23 15:57:30|||||||||1
1653321460000|2022-05-23 15:57:40|29.05|28.89|29.05|28.89|29.05|28.89|29.03|28.87|7
1653321470000|2022-05-23 15:57:50|29.03|28.87|29.03|28.87|29.05|28.89|29.01|28.85|10
1653321480000|2022-05-23 15:58:00|29.05|28.89|29.01|28.85|29.05|28.89|29.01|28.85|2
1653321490000|2022-05-23 15:58:10|29.03|28.87|29.01|28.85|29.05|28.89|29.01|28.85|7
1653321500000|2022-05-23 15:58:20|29.03|28.87|29.01|28.85|29.05|28.89|29.01|28.85|7
1653321510000|2022-05-23 15:58:30|||||||||1
1653321520000|2022-05-23 15:58:40|||||||||1
1653321550000|2022-05-23 15:59:10|29.05|28.89|29.05|28.89|29.05|28.89|29.03|28.87|8
1653321560000|2022-05-23 15:59:20|29.06|28.9|29.08|28.92|29.1|28.94|29.06|28.9|17
1653321570000|2022-05-23 15:59:30|29.06|28.9|29.1|28.94|29.1|28.94|29.06|28.9|6
1653321600000|2022-05-23 16:00:00|||||||||11
1653321610000|2022-05-23 16:00:10|29.14|28.98|29.15|28.99|29.15|28.99|29.12|28.96|8
1653321620000|2022-05-23 16:00:20|29.19|29.03|29.15|28.99|29.19|29.03|29.15|28.99|17
1653321630000|2022-05-23 16:00:30|29.14|28.98|29.1|28.94|29.14|28.98|29.06|28.9|19
1653321650000|2022-05-23 16:00:50|||||||||1
1653321660000|2022-05-23 16:01:00|||||||||9
1653321670000|2022-05-23 16:01:10|29.14|28.98|29.1|28.94|29.14|28.98|29.1|28.94|3
1653321700000|2022-05-23 16:01:40|29.12|28.96|29.1|28.94|29.12|28.96|29.1|28.94|4
1653321720000|2022-05-23 16:02:00|29.08|28.92|29.05|28.89|29.08|28.92|29.05|28.89|13
1653321730000|2022-05-23 16:02:10|||||||||1
1653321740000|2022-05-23 16:02:20|29.06|28.9|29.05|28.89|29.06|28.9|29.05|28.89|0
1653321750000|2022-05-23 16:02:30|||||||||2
1653321760000|2022-05-23 16:02:40|29.03|28.87|29.01|28.85|29.05|28.89|29.01|28.85|22
1653321770000|2022-05-23 16:02:50|29.05|28.89|29.01|28.85|29.05|28.89|29.01|28.85|35
1653321780000|2022-05-23 16:03:00|||||||||9
1653321790000|2022-05-23 16:03:10|29|28.84|29|28.84|29.01|28.85|29|28.84|0
1653321800000|2022-05-23 16:03:20|29.01|28.85|29.01|28.85|29.01|28.85|29.01|28.85|2
1653321830000|2022-05-23 16:03:50|29|28.84|29.01|28.85|29.01|28.85|29|28.84|0
1653321840000|2022-05-23 16:04:00|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|5
1653321850000|2022-05-23 16:04:10|29.01|28.85|29.01|28.85|29.01|28.85|29.01|28.85|4
1653321860000|2022-05-23 16:04:20|29.03|28.87|29.01|28.85|29.03|28.87|29.01|28.85|0
1653321920000|2022-05-23 16:05:20|29.05|28.89|29.01|28.85|29.05|28.89|29.01|28.85|38
1653321930000|2022-05-23 16:05:30|29.03|28.87|29.01|28.85|29.05|28.89|29.01|28.85|7
1653321960000|2022-05-23 16:06:00|29|28.84|29.01|28.85|29.01|28.85|29|28.84|10
1653321970000|2022-05-23 16:06:10|29.03|28.87|29.01|28.85|29.03|28.87|29.01|28.85|2
1653321980000|2022-05-23 16:06:20|29.03|28.87|29.01|28.85|29.03|28.87|29.01|28.85|8
1653321990000|2022-05-23 16:06:30|29.03|28.87|29.05|28.89|29.05|28.89|29.03|28.87|2
1653322000000|2022-05-23 16:06:40|29.01|28.85|29|28.84|29.01|28.85|29|28.84|7
1653322010000|2022-05-23 16:06:50|||||||||4
1653322020000|2022-05-23 16:07:00|28.96|28.8|28.96|28.8|28.98|28.82|28.96|28.8|12
1653322060000|2022-05-23 16:07:40|||||||||2
1653322110000|2022-05-23 16:08:30|||||||||1
1653322120000|2022-05-23 16:08:40|28.98|28.82|28.96|28.8|28.98|28.82|28.96|28.8|2
1653322130000|2022-05-23 16:08:50|||||||||7
1653322140000|2022-05-23 16:09:00|||||||||1
1653322150000|2022-05-23 16:09:10|28.98|28.82|28.98|28.82|29|28.84|28.96|28.8|43
1653322160000|2022-05-23 16:09:20|28.96|28.8|28.98|28.82|29|28.84|28.96|28.8|10
1653322170000|2022-05-23 16:09:30|28.96|28.8|28.96|28.8|29|28.84|28.96|28.8|7
1653322180000|2022-05-23 16:09:40|28.98|28.82|28.96|28.8|28.98|28.82|28.96|28.8|1
1653322190000|2022-05-23 16:09:50|||||||||10
1653322200000|2022-05-23 16:10:00|||||||||1
1653322210000|2022-05-23 16:10:10|||||||||3
1653322220000|2022-05-23 16:10:20|||||||||2
1653322230000|2022-05-23 16:10:30|28.98|28.82|29|28.84|29|28.84|28.96|28.8|19
1653322240000|2022-05-23 16:10:40|28.98|28.82|28.96|28.8|29|28.84|28.96|28.8|6
1653322250000|2022-05-23 16:10:50|28.98|28.82|28.96|28.8|29|28.84|28.96|28.8|8
1653322260000|2022-05-23 16:11:00|||||||||1
1653322270000|2022-05-23 16:11:10|||||||||2
1653322280000|2022-05-23 16:11:20|||||||||5
1653322290000|2022-05-23 16:11:30|||||||||1
1653322300000|2022-05-23 16:11:40|||||||||1
1653322310000|2022-05-23 16:11:50|||||||||1
1653322320000|2022-05-23 16:12:00|||||||||2
1653322330000|2022-05-23 16:12:10|||||||||1
1653322340000|2022-05-23 16:12:20|||||||||1
1653322350000|2022-05-23 16:12:30|||||||||5
1653322360000|2022-05-23 16:12:40|||||||||1
1653322370000|2022-05-23 16:12:50|||||||||1
1653322380000|2022-05-23 16:13:00|||||||||4
1653322390000|2022-05-23 16:13:10|||||||||2
1653322400000|2022-05-23 16:13:20|||||||||2
1653322410000|2022-05-23 16:13:30|||||||||1
1653322420000|2022-05-23 16:13:40|||||||||2
1653322430000|2022-05-23 16:13:50|||||||||1
1653322440000|2022-05-23 16:14:00|28.95|28.79|28.91|28.75|28.96|28.8|28.91|28.75|41
1653322450000|2022-05-23 16:14:10|28.95|28.79|28.96|28.8|28.96|28.8|28.95|28.79|2
1653322460000|2022-05-23 16:14:20|||||||||2
1653322470000|2022-05-23 16:14:30|||||||||32
1653322480000|2022-05-23 16:14:40|||||||||1
1653322490000|2022-05-23 16:14:50|||||||||4
1653322500000|2022-05-23 16:15:00|28.95|28.79|28.95|28.79|28.96|28.8|28.95|28.79|1
1653322510000|2022-05-23 16:15:10|||||||||6
1653322520000|2022-05-23 16:15:20|||||||||2
1653322530000|2022-05-23 16:15:30|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|29
1653322540000|2022-05-23 16:15:40|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|4
1653322550000|2022-05-23 16:15:50|||||||||4
1653322560000|2022-05-23 16:16:00|28.88|28.72|28.91|28.75|28.91|28.75|28.88|28.72|11
1653322570000|2022-05-23 16:16:10|28.9|28.74|28.91|28.75|28.91|28.75|28.9|28.74|2
1653322580000|2022-05-23 16:16:20|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|40
1653322590000|2022-05-23 16:16:30|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|1
1653322600000|2022-05-23 16:16:40|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|2
1653322610000|2022-05-23 16:16:50|28.91|28.75|28.91|28.75|28.91|28.75|28.9|28.74|1
1653322620000|2022-05-23 16:17:00|28.9|28.74|28.95|28.79|28.95|28.79|28.9|28.74|8
1653322630000|2022-05-23 16:17:10|28.96|28.8|28.95|28.79|28.96|28.8|28.95|28.79|16
1653322640000|2022-05-23 16:17:20|||||||||1
1653322650000|2022-05-23 16:17:30|||||||||1
1653322660000|2022-05-23 16:17:40|28.96|28.8|28.95|28.79|29|28.84|28.95|28.79|38
1653322670000|2022-05-23 16:17:50|28.97|28.81|28.97|28.81|29|28.84|28.95|28.79|15
1653322680000|2022-05-23 16:18:00|28.95|28.79|29|28.84|29|28.84|28.95|28.79|4
1653322690000|2022-05-23 16:18:10|29.04|28.88|29.04|28.88|29.04|28.88|29.04|28.88|4
1653322700000|2022-05-23 16:18:20|29|28.84|29|28.84|29.04|28.88|29|28.84|16
1653322710000|2022-05-23 16:18:30|||||||||1
1653322720000|2022-05-23 16:18:40|||||||||1
1653322730000|2022-05-23 16:18:50|||||||||1
1653322740000|2022-05-23 16:19:00|||||||||2
1653322750000|2022-05-23 16:19:10|||||||||1
1653322760000|2022-05-23 16:19:20|||||||||1
1653322770000|2022-05-23 16:19:30|||||||||2
1653322780000|2022-05-23 16:19:40|||||||||1
1653322790000|2022-05-23 16:19:50|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|5
1653322800000|2022-05-23 16:20:00|||||||||23
1653322810000|2022-05-23 16:20:10|||||||||7
1653322820000|2022-05-23 16:20:20|||||||||1
1653322830000|2022-05-23 16:20:30|||||||||1
1653322840000|2022-05-23 16:20:40|||||||||3
1653322850000|2022-05-23 16:20:50|||||||||1
1653322860000|2022-05-23 16:21:00|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|49
1653322870000|2022-05-23 16:21:10|||||||||6
1653322880000|2022-05-23 16:21:20|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|12
1653322890000|2022-05-23 16:21:30|||||||||9
1653322900000|2022-05-23 16:21:40|||||||||1
1653322910000|2022-05-23 16:21:50|||||||||23
1653322920000|2022-05-23 16:22:00|28.94|28.78|28.95|28.79|28.95|28.79|28.94|28.78|3
1653322930000|2022-05-23 16:22:10|||||||||2
1653322940000|2022-05-23 16:22:20|28.99|28.83|28.95|28.79|28.99|28.83|28.95|28.79|21
1653322950000|2022-05-23 16:22:30|28.97|28.81|28.97|28.81|28.97|28.81|28.97|28.81|3
1653322960000|2022-05-23 16:22:40|28.95|28.79|28.95|28.79|28.99|28.83|28.95|28.79|9
1653322970000|2022-05-23 16:22:50|||||||||1
1653322980000|2022-05-23 16:23:00|28.99|28.83|28.99|28.83|28.99|28.83|28.99|28.83|5
1653322990000|2022-05-23 16:23:10|28.97|28.81|28.95|28.79|28.97|28.81|28.95|28.79|9
1653323000000|2022-05-23 16:23:20|||||||||2
1653323010000|2022-05-23 16:23:30|||||||||10
1653323020000|2022-05-23 16:23:40|||||||||2
1653323030000|2022-05-23 16:23:50|||||||||3
1653323040000|2022-05-23 16:24:00|28.99|28.83|28.95|28.79|28.99|28.83|28.95|28.79|71
1653323050000|2022-05-23 16:24:10|28.97|28.81|28.99|28.83|28.99|28.83|28.95|28.79|14
1653323060000|2022-05-23 16:24:20|28.97|28.81|28.99|28.83|28.99|28.83|28.95|28.79|8
1653323070000|2022-05-23 16:24:30|28.97|28.81|28.97|28.81|28.99|28.83|28.95|28.79|14
1653323080000|2022-05-23 16:24:40|28.99|28.83|28.97|28.81|28.99|28.83|28.97|28.81|1
1653323090000|2022-05-23 16:24:50|28.99|28.83|28.99|28.83|28.99|28.83|28.97|28.81|3
1653323100000|2022-05-23 16:25:00|28.97|28.81|29.04|28.88|29.04|28.88|28.97|28.81|66
1653323140000|2022-05-23 16:25:40|29.05|28.89|29.05|28.89|29.05|28.89|29.04|28.88|4
1653323150000|2022-05-23 16:25:50|29.04|28.88|29.04|28.88|29.05|28.89|29.04|28.88|1
1653323160000|2022-05-23 16:26:00|||||||||3
1653323170000|2022-05-23 16:26:10|28.99|28.83|29|28.84|29|28.84|28.99|28.83|13
1653323180000|2022-05-23 16:26:20|||||||||4
1653323190000|2022-05-23 16:26:30|28.99|28.83|28.99|28.83|29|28.84|28.99|28.83|23
1653323200000|2022-05-23 16:26:40|29|28.84|29|28.84|29|28.84|28.99|28.83|1
1653323210000|2022-05-23 16:26:50|28.99|28.83|29|28.84|29|28.84|28.99|28.83|0
1653323220000|2022-05-23 16:27:00|||||||||2
1653323240000|2022-05-23 16:27:20|29.04|28.88|29.04|28.88|29.04|28.88|29.04|28.88|145
1653323250000|2022-05-23 16:27:30|29|28.84|28.99|28.83|29|28.84|28.99|28.83|29
1653323260000|2022-05-23 16:27:40|29|28.84|29|28.84|29|28.84|29|28.84|17
1653323270000|2022-05-23 16:27:50|||||||||105
1653323280000|2022-05-23 16:28:00|29.05|28.89|29.05|28.89|29.05|28.89|29.04|28.88|69
1653323290000|2022-05-23 16:28:10|29.04|28.88|29.04|28.88|29.05|28.89|29.04|28.88|0
1653323300000|2022-05-23 16:28:20|29|28.84|29|28.84|29|28.84|29|28.84|19
1653323310000|2022-05-23 16:28:30|||||||||19
1653323320000|2022-05-23 16:28:40|29.04|28.88|29|28.84|29.05|28.89|29|28.84|24
1653323370000|2022-05-23 16:29:30|||||||||1
1653323380000|2022-05-23 16:29:40|29.04|28.88|29.05|28.89|29.05|28.89|29.04|28.88|12
1653323390000|2022-05-23 16:29:50|29.07|28.91|29.05|28.89|29.09|28.93|29.05|28.89|14
1653323400000|2022-05-23 16:30:00|29.07|28.91|29.09|28.93|29.09|28.93|29.07|28.91|17
1653323410000|2022-05-23 16:30:10|29.07|28.91|29.05|28.89|29.09|28.93|29.05|28.89|37
1653323420000|2022-05-23 16:30:20|||||||||1
1653323430000|2022-05-23 16:30:30|29.09|28.93|29.09|28.93|29.09|28.93|29.09|28.93|10
1653323440000|2022-05-23 16:30:40|29.07|28.91|29.1|28.94|29.12|28.96|29.07|28.91|3
1653323450000|2022-05-23 16:30:50|29.12|28.96|29.1|28.94|29.12|28.96|29.1|28.94|14
1653323460000|2022-05-23 16:31:00|||||||||1
1653323470000|2022-05-23 16:31:10|||||||||47
1653323480000|2022-05-23 16:31:20|29.12|28.96|29.1|28.94|29.12|28.96|29.1|28.94|11
1653323490000|2022-05-23 16:31:30|||||||||2
1653323500000|2022-05-23 16:31:40|||||||||1
1653323510000|2022-05-23 16:31:50|29.14|28.98|29.14|28.98|29.15|28.99|29.14|28.98|14
1653323520000|2022-05-23 16:32:00|29.15|28.99|29.14|28.98|29.15|28.99|29.14|28.98|1
1653323530000|2022-05-23 16:32:10|29.15|28.99|29.14|28.98|29.15|28.99|29.14|28.98|6
1653323540000|2022-05-23 16:32:20|29.15|28.99|29.14|28.98|29.15|28.99|29.14|28.98|1
1653323550000|2022-05-23 16:32:30|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|63
1653323560000|2022-05-23 16:32:40|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|4
1653323570000|2022-05-23 16:32:50|29.15|28.99|29.14|28.98|29.15|28.99|29.14|28.98|5
1653323580000|2022-05-23 16:33:00|29.12|28.96|29.1|28.94|29.12|28.96|29.1|28.94|35
1653323590000|2022-05-23 16:33:10|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|30
1653323600000|2022-05-23 16:33:20|29.12|28.96|29.1|28.94|29.14|28.98|29.1|28.94|16
1653323610000|2022-05-23 16:33:30|29.12|28.96|29.15|28.99|29.15|28.99|29.1|28.94|1
1653323620000|2022-05-23 16:33:40|29.14|28.98|29.14|28.98|29.15|28.99|29.14|28.98|1
1653323630000|2022-05-23 16:33:50|||||||||1
1653323640000|2022-05-23 16:34:00|29.15|28.99|29.17|29.01|29.19|29.03|29.15|28.99|1
1653323650000|2022-05-23 16:34:10|29.15|28.99|29.15|28.99|29.17|29.01|29.15|28.99|1
1653323660000|2022-05-23 16:34:20|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|2
1653323670000|2022-05-23 16:34:30|29.15|28.99|29.14|28.98|29.15|28.99|29.14|28.98|0
1653323680000|2022-05-23 16:34:40|29.15|28.99|29.15|28.99|29.15|28.99|29.14|28.98|0
1653323690000|2022-05-23 16:34:50|29.14|28.98|29.15|28.99|29.15|28.99|29.14|28.98|1
1653323700000|2022-05-23 16:35:00|29.14|28.98|29.14|28.98|29.15|28.99|29.14|28.98|1
1653323720000|2022-05-23 16:35:20|||||||||1
1653323730000|2022-05-23 16:35:30|29.15|28.99|29.14|28.98|29.15|28.99|29.14|28.98|0
1653323740000|2022-05-23 16:35:40|29.12|28.96|29.1|28.94|29.12|28.96|29.1|28.94|18
1653323750000|2022-05-23 16:35:50|29.14|28.98|29.1|28.94|29.14|28.98|29.1|28.94|9
1653323770000|2022-05-23 16:36:10|||||||||1
1653323790000|2022-05-23 16:36:30|||||||||2
1653323800000|2022-05-23 16:36:40|||||||||52
1653323810000|2022-05-23 16:36:50|||||||||2
1653323820000|2022-05-23 16:37:00|||||||||1
1653323840000|2022-05-23 16:37:20|29.12|28.96|29.1|28.94|29.14|28.98|29.1|28.94|15
1653323850000|2022-05-23 16:37:30|||||||||1
1653323860000|2022-05-23 16:37:40|||||||||2
1653323880000|2022-05-23 16:38:00|29.08|28.92|29.08|28.92|29.1|28.94|29.06|28.9|17
1653323890000|2022-05-23 16:38:10|29.1|28.94|29.06|28.9|29.1|28.94|29.05|28.89|8
1653323900000|2022-05-23 16:38:20|29.08|28.92|29.06|28.9|29.1|28.94|29.06|28.9|12
1653323910000|2022-05-23 16:38:30|||||||||1
1653323920000|2022-05-23 16:38:40|||||||||1
1653323930000|2022-05-23 16:38:50|29.08|28.92|29.06|28.9|29.08|28.92|29.06|28.9|2
1653323940000|2022-05-23 16:39:00|29.08|28.92|29.1|28.94|29.1|28.94|29.08|28.92|0
1653323950000|2022-05-23 16:39:10|||||||||1
1653323970000|2022-05-23 16:39:30|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|34
1653323980000|2022-05-23 16:39:40|||||||||1
1653324010000|2022-05-23 16:40:10|29.03|28.87|29.06|28.9|29.06|28.9|29.03|28.87|7
1653324020000|2022-05-23 16:40:20|29.1|28.94|29.06|28.9|29.1|28.94|29.06|28.9|10
1653324030000|2022-05-23 16:40:30|29.1|28.94|29.08|28.92|29.1|28.94|29.06|28.9|17
1653324040000|2022-05-23 16:40:40|29.06|28.9|29.1|28.94|29.1|28.94|29.06|28.9|0
1653324050000|2022-05-23 16:40:50|||||||||1
1653324060000|2022-05-23 16:41:00|29.11|28.95|29.1|28.94|29.11|28.95|29.1|28.94|2
1653324080000|2022-05-23 16:41:20|||||||||3
1653324100000|2022-05-23 16:41:40|||||||||1
1653324110000|2022-05-23 16:41:50|||||||||1
1653324120000|2022-05-23 16:42:00|29.06|28.9|29.1|28.94|29.1|28.94|29.06|28.9|24
1653324130000|2022-05-23 16:42:10|29.06|28.9|29.06|28.9|29.1|28.94|29.06|28.9|101
1653324140000|2022-05-23 16:42:20|||||||||2
1653324170000|2022-05-23 16:42:50|29.08|28.92|29.06|28.9|29.08|28.92|29.06|28.9|9
1653324180000|2022-05-23 16:43:00|29.05|28.89|29.01|28.85|29.05|28.89|29.01|28.85|38
1653324190000|2022-05-23 16:43:10|||||||||3
1653324210000|2022-05-23 16:43:30|||||||||1
1653324240000|2022-05-23 16:44:00|||||||||1
1653324250000|2022-05-23 16:44:10|||||||||32
1653324260000|2022-05-23 16:44:20|29.03|28.87|29.05|28.89|29.05|28.89|29.03|28.87|11
1653324270000|2022-05-23 16:44:30|29.01|28.85|29.05|28.89|29.05|28.89|29.01|28.85|36
1653324280000|2022-05-23 16:44:40|29.03|28.87|29.01|28.85|29.05|28.89|29.01|28.85|19
1653324300000|2022-05-23 16:45:00|||||||||1
1653324310000|2022-05-23 16:45:10|28.96|28.8|29.01|28.85|29.01|28.85|28.96|28.8|124
1653324320000|2022-05-23 16:45:20|28.99|28.83|28.99|28.83|29.01|28.85|28.97|28.81|4
1653324330000|2022-05-23 16:45:30|29.01|28.85|29.01|28.85|29.01|28.85|29.01|28.85|1
1653324340000|2022-05-23 16:45:40|||||||||24
1653324360000|2022-05-23 16:46:00|29.05|28.89|29.05|28.89|29.06|28.9|29.05|28.89|23
1653324370000|2022-05-23 16:46:10|29.06|28.9|29.1|28.94|29.1|28.94|29.06|28.9|30
1653324380000|2022-05-23 16:46:20|29.08|28.92|29.06|28.9|29.1|28.94|29.06|28.9|21
1653324400000|2022-05-23 16:46:40|||||||||9
1653324430000|2022-05-23 16:47:10|||||||||1
1653324450000|2022-05-23 16:47:30|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|45
1653324460000|2022-05-23 16:47:40|||||||||11
1653324470000|2022-05-23 16:47:50|29.11|28.95|29.15|28.99|29.15|28.99|29.1|28.94|15
1653324480000|2022-05-23 16:48:00|29.11|28.95|29.1|28.94|29.13|28.97|29.1|28.94|21
1653324490000|2022-05-23 16:48:10|29.11|28.95|29.15|28.99|29.15|28.99|29.11|28.95|4
1653324500000|2022-05-23 16:48:20|||||||||2
1653324520000|2022-05-23 16:48:40|29.17|29.01|29.2|29.04|29.2|29.04|29.17|29.01|14
1653324530000|2022-05-23 16:48:50|29.19|29.03|29.15|28.99|29.19|29.03|29.15|28.99|14
1653324540000|2022-05-23 16:49:00|29.17|29.01|29.15|28.99|29.17|29.01|29.15|28.99|0
1653324550000|2022-05-23 16:49:10|29.17|29.01|29.15|28.99|29.17|29.01|29.15|28.99|1
1653324560000|2022-05-23 16:49:20|29.17|29.01|29.19|29.03|29.19|29.03|29.15|28.99|7
1653324570000|2022-05-23 16:49:30|29.2|29.04|29.2|29.04|29.2|29.04|29.19|29.03|2
1653324580000|2022-05-23 16:49:40|29.19|29.03|29.19|29.03|29.2|29.04|29.19|29.03|6
1653324600000|2022-05-23 16:50:00|29.15|28.99|29.19|29.03|29.19|29.03|29.15|28.99|71
1653324610000|2022-05-23 16:50:10|29.15|28.99|29.19|29.03|29.19|29.03|29.15|28.99|34
1653324620000|2022-05-23 16:50:20|||||||||1
1653324630000|2022-05-23 16:50:30|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|1
1653324640000|2022-05-23 16:50:40|||||||||7
1653324650000|2022-05-23 16:50:50|||||||||5
1653324660000|2022-05-23 16:51:00|||||||||3
1653324680000|2022-05-23 16:51:20|||||||||1
1653324690000|2022-05-23 16:51:30|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|7
1653324700000|2022-05-23 16:51:40|29.25|29.09|29.25|29.09|29.25|29.09|29.24|29.08|1
1653324710000|2022-05-23 16:51:50|29.27|29.11|29.25|29.09|29.29|29.13|29.25|29.09|4
1653324720000|2022-05-23 16:52:00|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|13
1653324730000|2022-05-23 16:52:10|||||||||1
1653324750000|2022-05-23 16:52:30|29.3|29.14|29.29|29.13|29.3|29.14|29.29|29.13|3
1653324760000|2022-05-23 16:52:40|29.3|29.14|29.34|29.18|29.34|29.18|29.3|29.14|19
1653324770000|2022-05-23 16:52:50|29.3|29.14|29.3|29.14|29.34|29.18|29.3|29.14|37
1653324780000|2022-05-23 16:53:00|29.29|29.13|29.3|29.14|29.3|29.14|29.29|29.13|2
1653324790000|2022-05-23 16:53:10|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|2
1653324800000|2022-05-23 16:53:20|29.3|29.14|29.29|29.13|29.3|29.14|29.29|29.13|0
1653324810000|2022-05-23 16:53:30|||||||||7
1653324820000|2022-05-23 16:53:40|||||||||1
1653324830000|2022-05-23 16:53:50|||||||||1
1653324840000|2022-05-23 16:54:00|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|25
1653324850000|2022-05-23 16:54:10|||||||||1
1653324870000|2022-05-23 16:54:30|||||||||2
1653324880000|2022-05-23 16:54:40|||||||||4
1653324890000|2022-05-23 16:54:50|||||||||1
1653324900000|2022-05-23 16:55:00|29.22|29.06|29.2|29.04|29.25|29.09|29.2|29.04|15
1653324910000|2022-05-23 16:55:10|29.22|29.06|29.25|29.09|29.25|29.09|29.22|29.06|16
1653324920000|2022-05-23 16:55:20|29.24|29.08|29.25|29.09|29.25|29.09|29.24|29.08|2
1653324940000|2022-05-23 16:55:40|||||||||5
1653324950000|2022-05-23 16:55:50|||||||||1
1653324960000|2022-05-23 16:56:00|||||||||7
1653324970000|2022-05-23 16:56:10|29.29|29.13|29.27|29.11|29.29|29.13|29.27|29.11|10
1653324980000|2022-05-23 16:56:20|29.25|29.09|29.25|29.09|29.29|29.13|29.25|29.09|5
1653325000000|2022-05-23 16:56:40|29.2|29.04|29.2|29.04|29.24|29.08|29.2|29.04|9
1653325010000|2022-05-23 16:56:50|29.22|29.06|29.22|29.06|29.22|29.06|29.2|29.04|6
1653325020000|2022-05-23 16:57:00|29.2|29.04|29.22|29.06|29.22|29.06|29.2|29.04|3
1653325030000|2022-05-23 16:57:10|29.2|29.04|29.25|29.09|29.25|29.09|29.2|29.04|1
1653325050000|2022-05-23 16:57:30|||||||||2
1653325060000|2022-05-23 16:57:40|||||||||1
1653325080000|2022-05-23 16:58:00|||||||||4
1653325090000|2022-05-23 16:58:10|29.23|29.07|29.25|29.09|29.25|29.09|29.21|29.05|22
1653325110000|2022-05-23 16:58:30|29.23|29.07|29.2|29.04|29.23|29.07|29.2|29.04|2
1653325120000|2022-05-23 16:58:40|||||||||1
1653325130000|2022-05-23 16:58:50|||||||||1
1653325140000|2022-05-23 16:59:00|||||||||2
1653325150000|2022-05-23 16:59:10|29.18|29.02|29.18|29.02|29.2|29.04|29.16|29|15
1653325160000|2022-05-23 16:59:20|29.16|29|29.2|29.04|29.2|29.04|29.16|29|5
1653325170000|2022-05-23 16:59:30|29.18|29.02|29.18|29.02|29.2|29.04|29.16|29|7
1653325180000|2022-05-23 16:59:40|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|4
1653325190000|2022-05-23 16:59:50|29.18|29.02|29.2|29.04|29.2|29.04|29.18|29.02|2
1653325200000|2022-05-23 17:00:00|29.16|29|29.2|29.04|29.2|29.04|29.16|29|15
1653325210000|2022-05-23 17:00:10|||||||||2
1653325240000|2022-05-23 17:00:40|||||||||1
1653325250000|2022-05-23 17:00:50|29.21|29.05|29.2|29.04|29.21|29.05|29.2|29.04|0
1653325260000|2022-05-23 17:01:00|||||||||2
1653325270000|2022-05-23 17:01:10|||||||||3
1653325290000|2022-05-23 17:01:30|29.25|29.09|29.2|29.04|29.25|29.09|29.2|29.04|22
1653325300000|2022-05-23 17:01:40|29.21|29.05|29.25|29.09|29.25|29.09|29.21|29.05|4
1653325310000|2022-05-23 17:01:50|||||||||1
1653325320000|2022-05-23 17:02:00|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|17
1653325330000|2022-05-23 17:02:10|||||||||1
1653325340000|2022-05-23 17:02:20|||||||||2
1653325350000|2022-05-23 17:02:30|29.16|29|29.16|29|29.16|29|29.15|28.99|30
1653325370000|2022-05-23 17:02:50|||||||||1
1653325380000|2022-05-23 17:03:00|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|1
1653325390000|2022-05-23 17:03:10|||||||||1
1653325400000|2022-05-23 17:03:20|29.16|29|29.15|28.99|29.16|29|29.15|28.99|1
1653325410000|2022-05-23 17:03:30|29.16|29|29.16|29|29.16|29|29.15|28.99|0
1653325420000|2022-05-23 17:03:40|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|15
1653325430000|2022-05-23 17:03:50|||||||||3
1653325440000|2022-05-23 17:04:00|29.22|29.06|29.24|29.08|29.24|29.08|29.2|29.04|12
1653325450000|2022-05-23 17:04:10|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|1
1653325460000|2022-05-23 17:04:20|29.24|29.08|29.25|29.09|29.25|29.09|29.24|29.08|1
1653325470000|2022-05-23 17:04:30|29.24|29.08|29.24|29.08|29.25|29.09|29.24|29.08|1
1653325480000|2022-05-23 17:04:40|29.23|29.07|29.22|29.06|29.23|29.07|29.2|29.04|30
1653325490000|2022-05-23 17:04:50|29.24|29.08|29.25|29.09|29.25|29.09|29.22|29.06|0
1653325500000|2022-05-23 17:05:00|29.27|29.11|29.29|29.13|29.29|29.13|29.27|29.11|11
1653325510000|2022-05-23 17:05:10|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|8
1653325520000|2022-05-23 17:05:20|29.23|29.07|29.25|29.09|29.25|29.09|29.23|29.07|2
1653325530000|2022-05-23 17:05:30|||||||||1
1653325540000|2022-05-23 17:05:40|||||||||2
1653325550000|2022-05-23 17:05:50|||||||||41
1653325560000|2022-05-23 17:06:00|||||||||31
1653325570000|2022-05-23 17:06:10|29.23|29.07|29.21|29.05|29.23|29.07|29.21|29.05|6
1653325580000|2022-05-23 17:06:20|29.2|29.04|29.2|29.04|29.21|29.05|29.2|29.04|4
1653325590000|2022-05-23 17:06:30|29.21|29.05|29.23|29.07|29.23|29.07|29.21|29.05|15
1653325600000|2022-05-23 17:06:40|29.25|29.09|29.25|29.09|29.25|29.09|29.21|29.05|5
1653325610000|2022-05-23 17:06:50|29.23|29.07|29.25|29.09|29.25|29.09|29.23|29.07|1
1653325630000|2022-05-23 17:07:10|||||||||2
1653325650000|2022-05-23 17:07:30|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|19
1653325660000|2022-05-23 17:07:40|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|3
1653325670000|2022-05-23 17:07:50|||||||||6
1653325680000|2022-05-23 17:08:00|||||||||1
1653325690000|2022-05-23 17:08:10|29.27|29.11|29.29|29.13|29.29|29.13|29.25|29.09|10
1653325700000|2022-05-23 17:08:20|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|0
1653325710000|2022-05-23 17:08:30|29.29|29.13|29.27|29.11|29.29|29.13|29.27|29.11|15
1653325720000|2022-05-23 17:08:40|29.25|29.09|29.25|29.09|29.29|29.13|29.25|29.09|1
1653325730000|2022-05-23 17:08:50|29.27|29.11|29.25|29.09|29.27|29.11|29.25|29.09|3
1653325740000|2022-05-23 17:09:00|29.27|29.11|29.25|29.09|29.27|29.11|29.25|29.09|2
1653325750000|2022-05-23 17:09:10|29.2|29.04|29.2|29.04|29.23|29.07|29.2|29.04|8
1653325760000|2022-05-23 17:09:20|29.21|29.05|29.2|29.04|29.23|29.07|29.2|29.04|3
1653325770000|2022-05-23 17:09:30|29.23|29.07|29.2|29.04|29.23|29.07|29.2|29.04|1
1653325790000|2022-05-23 17:09:50|||||||||2
1653325800000|2022-05-23 17:10:00|29.22|29.06|29.2|29.04|29.25|29.09|29.2|29.04|8
1653325810000|2022-05-23 17:10:10|29.24|29.08|29.2|29.04|29.24|29.08|29.2|29.04|2
1653325820000|2022-05-23 17:10:20|29.22|29.06|29.22|29.06|29.24|29.08|29.2|29.04|3
1653325830000|2022-05-23 17:10:30|29.24|29.08|29.2|29.04|29.24|29.08|29.2|29.04|1
1653325840000|2022-05-23 17:10:40|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|3
1653325850000|2022-05-23 17:10:50|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|2
1653325860000|2022-05-23 17:11:00|||||||||2
1653325870000|2022-05-23 17:11:10|29.27|29.11|29.25|29.09|29.27|29.11|29.25|29.09|5
1653325880000|2022-05-23 17:11:20|29.27|29.11|29.25|29.09|29.29|29.13|29.25|29.09|9
1653325890000|2022-05-23 17:11:30|||||||||1
1653325910000|2022-05-23 17:11:50|||||||||13
1653325920000|2022-05-23 17:12:00|||||||||1
1653325930000|2022-05-23 17:12:10|29.24|29.08|29.2|29.04|29.24|29.08|29.2|29.04|6
1653325950000|2022-05-23 17:12:30|||||||||6
1653325970000|2022-05-23 17:12:50|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|15
1653325980000|2022-05-23 17:13:00|29.2|29.04|29.15|28.99|29.2|29.04|29.15|28.99|45
1653325990000|2022-05-23 17:13:10|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|131
1653326000000|2022-05-23 17:13:20|29.08|28.92|29.11|28.95|29.11|28.95|29.08|28.92|9
1653326010000|2022-05-23 17:13:30|29.08|28.92|29.06|28.9|29.08|28.92|29.06|28.9|3
1653326020000|2022-05-23 17:13:40|||||||||9
1653326030000|2022-05-23 17:13:50|||||||||7
1653326040000|2022-05-23 17:14:00|29.1|28.94|29.11|28.95|29.11|28.95|29.08|28.92|13
1653326050000|2022-05-23 17:14:10|29.1|28.94|29.1|28.94|29.11|28.95|29.1|28.94|2
1653326060000|2022-05-23 17:14:20|29.11|28.95|29.11|28.95|29.11|28.95|29.1|28.94|0
1653326070000|2022-05-23 17:14:30|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|1
1653326080000|2022-05-23 17:14:40|29.06|28.9|29.06|28.9|29.1|28.94|29.06|28.9|21
1653326090000|2022-05-23 17:14:50|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|3
1653326100000|2022-05-23 17:15:00|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|1
1653326110000|2022-05-23 17:15:10|29.1|28.94|29.11|28.95|29.11|28.95|29.1|28.94|1
1653326120000|2022-05-23 17:15:20|29.13|28.97|29.11|28.95|29.15|28.99|29.11|28.95|26
1653326130000|2022-05-23 17:15:30|||||||||1
1653326150000|2022-05-23 17:15:50|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|96
1653326160000|2022-05-23 17:16:00|29.16|29|29.16|29|29.16|29|29.15|28.99|19
1653326170000|2022-05-23 17:16:10|29.15|28.99|29.2|29.04|29.2|29.04|29.15|28.99|15
1653326180000|2022-05-23 17:16:20|29.22|29.06|29.2|29.04|29.22|29.06|29.2|29.04|6
1653326190000|2022-05-23 17:16:30|29.15|28.99|29.16|29|29.16|29|29.15|28.99|6
1653326200000|2022-05-23 17:16:40|29.15|28.99|29.15|28.99|29.2|29.04|29.15|28.99|7
1653326210000|2022-05-23 17:16:50|29.18|29.02|29.18|29.02|29.2|29.04|29.15|28.99|21
1653326220000|2022-05-23 17:17:00|29.2|29.04|29.24|29.08|29.24|29.08|29.16|29|14
1653326230000|2022-05-23 17:17:10|29.25|29.09|29.24|29.08|29.29|29.13|29.24|29.08|21
1653326240000|2022-05-23 17:17:20|29.25|29.09|29.25|29.09|29.25|29.09|29.24|29.08|2
1653326250000|2022-05-23 17:17:30|29.24|29.08|29.24|29.08|29.25|29.09|29.24|29.08|0
1653326260000|2022-05-23 17:17:40|29.22|29.06|29.2|29.04|29.22|29.06|29.2|29.04|3
1653326270000|2022-05-23 17:17:50|||||||||2
1653326280000|2022-05-23 17:18:00|29.24|29.08|29.24|29.08|29.24|29.08|29.2|29.04|20
1653326290000|2022-05-23 17:18:10|29.25|29.09|29.25|29.09|29.25|29.09|29.24|29.08|0
1653326300000|2022-05-23 17:18:20|29.24|29.08|29.25|29.09|29.25|29.09|29.24|29.08|1
1653326310000|2022-05-23 17:18:30|29.24|29.08|29.25|29.09|29.25|29.09|29.24|29.08|1
1653326320000|2022-05-23 17:18:40|29.24|29.08|29.2|29.04|29.24|29.08|29.2|29.04|8
1653326330000|2022-05-23 17:18:50|29.24|29.08|29.24|29.08|29.24|29.08|29.2|29.04|40
1653326340000|2022-05-23 17:19:00|29.2|29.04|29.25|29.09|29.25|29.09|29.2|29.04|22
1653326350000|2022-05-23 17:19:10|29.24|29.08|29.2|29.04|29.24|29.08|29.2|29.04|12
1653326360000|2022-05-23 17:19:20|||||||||1
1653326370000|2022-05-23 17:19:30|29.22|29.06|29.25|29.09|29.25|29.09|29.22|29.06|6
1653326380000|2022-05-23 17:19:40|29.24|29.08|29.25|29.09|29.25|29.09|29.24|29.08|8
1653326400000|2022-05-23 17:20:00|||||||||2
1653326410000|2022-05-23 17:20:10|||||||||4
1653326420000|2022-05-23 17:20:20|29.29|29.13|29.29|29.13|29.29|29.13|29.25|29.09|23
1653326430000|2022-05-23 17:20:30|29.3|29.14|29.34|29.18|29.34|29.18|29.3|29.14|12
1653326440000|2022-05-23 17:20:40|||||||||14
1653326450000|2022-05-23 17:20:50|29.35|29.19|29.39|29.23|29.39|29.23|29.34|29.18|55
1653326460000|2022-05-23 17:21:00|||||||||13
1653326470000|2022-05-23 17:21:10|29.41|29.25|29.39|29.23|29.41|29.25|29.39|29.23|7
1653326480000|2022-05-23 17:21:20|29.41|29.25|29.39|29.23|29.41|29.25|29.39|29.23|32
1653326500000|2022-05-23 17:21:40|||||||||17
1653326510000|2022-05-23 17:21:50|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|28
1653326530000|2022-05-23 17:22:10|||||||||9
1653326540000|2022-05-23 17:22:20|||||||||2
1653326550000|2022-05-23 17:22:30|29.3|29.14|29.3|29.14|29.3|29.14|29.29|29.13|23
1653326560000|2022-05-23 17:22:40|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|65
1653326570000|2022-05-23 17:22:50|||||||||4
1653326580000|2022-05-23 17:23:00|||||||||11
1653326590000|2022-05-23 17:23:10|||||||||1
1653326600000|2022-05-23 17:23:20|29.3|29.14|29.29|29.13|29.3|29.14|29.29|29.13|19
1653326610000|2022-05-23 17:23:30|||||||||3
1653326620000|2022-05-23 17:23:40|29.25|29.09|29.29|29.13|29.3|29.14|29.25|29.09|10
1653326630000|2022-05-23 17:23:50|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|1
1653326640000|2022-05-23 17:24:00|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1653326650000|2022-05-23 17:24:10|29.3|29.14|29.25|29.09|29.3|29.14|29.25|29.09|13
1653326660000|2022-05-23 17:24:20|29.21|29.05|29.2|29.04|29.21|29.05|29.2|29.04|6
1653326670000|2022-05-23 17:24:30|29.21|29.05|29.21|29.05|29.21|29.05|29.2|29.04|12
1653326680000|2022-05-23 17:24:40|29.23|29.07|29.2|29.04|29.25|29.09|29.2|29.04|9
1653326700000|2022-05-23 17:25:00|||||||||3
1653326710000|2022-05-23 17:25:10|29.16|29|29.15|28.99|29.16|29|29.15|28.99|13
1653326720000|2022-05-23 17:25:20|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|11
1653326730000|2022-05-23 17:25:30|||||||||6
1653326740000|2022-05-23 17:25:40|||||||||8
1653326750000|2022-05-23 17:25:50|||||||||5
1653326760000|2022-05-23 17:26:00|||||||||7
1653326770000|2022-05-23 17:26:10|||||||||7
1653326780000|2022-05-23 17:26:20|29.09|28.93|29.08|28.92|29.11|28.95|29.06|28.9|39
1653326790000|2022-05-23 17:26:30|29.1|28.94|29.06|28.9|29.1|28.94|29.06|28.9|14
1653326800000|2022-05-23 17:26:40|||||||||8
1653326810000|2022-05-23 17:26:50|||||||||4
1653326820000|2022-05-23 17:27:00|||||||||6
1653326830000|2022-05-23 17:27:10|29.11|28.95|29.11|28.95|29.11|28.95|29.07|28.91|12
1653326840000|2022-05-23 17:27:20|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|21
1653326850000|2022-05-23 17:27:30|||||||||3
1653326860000|2022-05-23 17:27:40|29.07|28.91|29.06|28.9|29.07|28.91|29.06|28.9|17
1653326870000|2022-05-23 17:27:50|||||||||4
1653326880000|2022-05-23 17:28:00|||||||||9
1653326890000|2022-05-23 17:28:10|29.07|28.91|29.11|28.95|29.11|28.95|29.07|28.91|6
1653326900000|2022-05-23 17:28:20|29.09|28.93|29.06|28.9|29.09|28.93|29.06|28.9|9
1653326910000|2022-05-23 17:28:30|||||||||9
1653326920000|2022-05-23 17:28:40|||||||||4
1653326930000|2022-05-23 17:28:50|||||||||6
1653326940000|2022-05-23 17:29:00|||||||||4
1653326950000|2022-05-23 17:29:10|29.07|28.91|29.06|28.9|29.07|28.91|29.06|28.9|10
1653326960000|2022-05-23 17:29:20|29.07|28.91|29.06|28.9|29.07|28.91|29.06|28.9|9
1653326970000|2022-05-23 17:29:30|29.04|28.88|29.06|28.9|29.06|28.9|29.02|28.86|20
1653326980000|2022-05-23 17:29:40|||||||||9
1653326990000|2022-05-23 17:29:50|29.04|28.88|29.06|28.9|29.06|28.9|29.02|28.86|17
1653327000000|2022-05-23 17:30:00|29.02|28.86|29.06|28.9|29.06|28.9|29.02|28.86|98
1653327010000|2022-05-23 17:30:10|29.04|28.88|29.02|28.86|29.04|28.88|29.02|28.86|6
1653327020000|2022-05-23 17:30:20|29.04|28.88|29.06|28.9|29.06|28.9|29.04|28.88|11
1653327030000|2022-05-23 17:30:30|29.04|28.88|29.06|28.9|29.06|28.9|29.02|28.86|17
1653327040000|2022-05-23 17:30:40|||||||||3
1653327050000|2022-05-23 17:30:50|||||||||5
1653327060000|2022-05-23 17:31:00|||||||||3
1653327070000|2022-05-23 17:31:10|||||||||3
1653327080000|2022-05-23 17:31:20|||||||||6
1653327090000|2022-05-23 17:31:30|29.04|28.88|29.01|28.85|29.06|28.9|29.01|28.85|22
1653327100000|2022-05-23 17:31:40|29.02|28.86|29.02|28.86|29.02|28.86|29.01|28.85|4
1653327110000|2022-05-23 17:31:50|29.01|28.85|29.02|28.86|29.02|28.86|29.01|28.85|13
1653327120000|2022-05-23 17:32:00|29.01|28.85|29.01|28.85|29.02|28.86|29.01|28.85|4
1653327130000|2022-05-23 17:32:10|28.97|28.81|28.97|28.81|28.99|28.83|28.97|28.81|28
1653327140000|2022-05-23 17:32:20|||||||||16
1653327150000|2022-05-23 17:32:30|28.96|28.8|28.92|28.76|28.96|28.8|28.92|28.76|46
1653327160000|2022-05-23 17:32:40|||||||||8
1653327170000|2022-05-23 17:32:50|||||||||3
1653327180000|2022-05-23 17:33:00|||||||||5
1653327190000|2022-05-23 17:33:10|28.91|28.75|28.87|28.71|28.91|28.75|28.87|28.71|29
1653327200000|2022-05-23 17:33:20|||||||||5
1653327210000|2022-05-23 17:33:30|28.84|28.68|28.87|28.71|28.87|28.71|28.84|28.68|49
1653327220000|2022-05-23 17:33:40|||||||||3
1653327230000|2022-05-23 17:33:50|28.86|28.7|28.84|28.68|28.86|28.7|28.84|28.68|16
1653327240000|2022-05-23 17:34:00|28.82|28.66|28.84|28.68|28.84|28.68|28.82|28.66|4
1653327250000|2022-05-23 17:34:10|28.83|28.67|28.83|28.67|28.84|28.68|28.82|28.66|18
1653327260000|2022-05-23 17:34:20|28.84|28.68|28.84|28.68|28.87|28.71|28.84|28.68|25
1653327270000|2022-05-23 17:34:30|28.82|28.66|28.87|28.71|28.87|28.71|28.82|28.66|20
1653327280000|2022-05-23 17:34:40|28.86|28.7|28.87|28.71|28.87|28.71|28.84|28.68|12
1653327290000|2022-05-23 17:34:50|||||||||3
1653327300000|2022-05-23 17:35:00|28.91|28.75|28.87|28.71|28.91|28.75|28.87|28.71|10
1653327310000|2022-05-23 17:35:10|28.89|28.73|28.92|28.76|28.92|28.76|28.87|28.71|22
1653327320000|2022-05-23 17:35:20|28.91|28.75|28.91|28.75|28.92|28.76|28.91|28.75|3
1653327330000|2022-05-23 17:35:30|28.87|28.71|28.87|28.71|28.87|28.71|28.87|28.71|22
1653327340000|2022-05-23 17:35:40|28.89|28.73|28.89|28.73|28.89|28.73|28.87|28.71|5
1653327350000|2022-05-23 17:35:50|28.87|28.71|28.87|28.71|28.87|28.71|28.87|28.71|4
1653327360000|2022-05-23 17:36:00|||||||||3
1653327370000|2022-05-23 17:36:10|||||||||6
1653327380000|2022-05-23 17:36:20|||||||||5
1653327390000|2022-05-23 17:36:30|||||||||4
1653327400000|2022-05-23 17:36:40|28.86|28.7|28.87|28.71|28.87|28.71|28.83|28.67|8
1653327410000|2022-05-23 17:36:50|||||||||5
1653327420000|2022-05-23 17:37:00|28.91|28.75|28.87|28.71|28.91|28.75|28.87|28.71|16
1653327430000|2022-05-23 17:37:10|28.89|28.73|28.87|28.71|28.89|28.73|28.87|28.71|13
1653327440000|2022-05-23 17:37:20|||||||||5
1653327450000|2022-05-23 17:37:30|||||||||7
1653327460000|2022-05-23 17:37:40|||||||||7
1653327470000|2022-05-23 17:37:50|||||||||10
1653327480000|2022-05-23 17:38:00|||||||||4
1653327490000|2022-05-23 17:38:10|28.91|28.75|28.89|28.73|28.91|28.75|28.89|28.73|5
1653327500000|2022-05-23 17:38:20|28.91|28.75|28.91|28.75|28.92|28.76|28.87|28.71|8
1653327510000|2022-05-23 17:38:30|28.87|28.71|28.87|28.71|28.87|28.71|28.87|28.71|5
1653327520000|2022-05-23 17:38:40|||||||||9
1653327530000|2022-05-23 17:38:50|||||||||3
1653327540000|2022-05-23 17:39:00|||||||||11
1653327550000|2022-05-23 17:39:10|||||||||21
1653327560000|2022-05-23 17:39:20|||||||||3
1653327570000|2022-05-23 17:39:30|||||||||6
1653327580000|2022-05-23 17:39:40|28.91|28.75|28.87|28.71|28.91|28.75|28.87|28.71|45
1653327590000|2022-05-23 17:39:50|28.89|28.73|28.87|28.71|28.91|28.75|28.87|28.71|19
1653327600000|2022-05-23 17:40:00|28.89|28.73|28.87|28.71|28.91|28.75|28.87|28.71|16
1653327610000|2022-05-23 17:40:10|28.89|28.73|28.87|28.71|28.91|28.75|28.87|28.71|14
1653327630000|2022-05-23 17:40:30|||||||||2
1653327640000|2022-05-23 17:40:40|28.89|28.73|28.91|28.75|28.91|28.75|28.89|28.73|3
1653327650000|2022-05-23 17:40:50|28.92|28.76|28.87|28.71|28.92|28.76|28.87|28.71|3
1653327670000|2022-05-23 17:41:10|28.88|28.72|28.89|28.73|28.92|28.76|28.87|28.71|5
1653327680000|2022-05-23 17:41:20|28.87|28.71|28.87|28.71|28.89|28.73|28.87|28.71|5
1653327690000|2022-05-23 17:41:30|||||||||1
1653327700000|2022-05-23 17:41:40|||||||||1
1653327730000|2022-05-23 17:42:10|||||||||2
1653327760000|2022-05-23 17:42:40|||||||||2
1653327770000|2022-05-23 17:42:50|28.89|28.73|28.91|28.75|28.91|28.75|28.87|28.71|13
1653327780000|2022-05-23 17:43:00|28.92|28.76|28.96|28.8|28.96|28.8|28.92|28.76|23
1653327800000|2022-05-23 17:43:20|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|5
1653327810000|2022-05-23 17:43:30|28.92|28.76|28.88|28.72|28.92|28.76|28.88|28.72|9
1653327820000|2022-05-23 17:43:40|||||||||2
1653327830000|2022-05-23 17:43:50|28.92|28.76|28.93|28.77|28.93|28.77|28.92|28.76|10
1653327840000|2022-05-23 17:44:00|28.91|28.75|28.88|28.72|28.93|28.77|28.88|28.72|21
1653327860000|2022-05-23 17:44:20|||||||||1
1653327880000|2022-05-23 17:44:40|||||||||1
1653327890000|2022-05-23 17:44:50|||||||||1
1653327900000|2022-05-23 17:45:00|28.9|28.74|28.89|28.73|28.93|28.77|28.89|28.73|24
1653327910000|2022-05-23 17:45:10|28.88|28.72|28.88|28.72|28.89|28.73|28.88|28.72|8
1653327930000|2022-05-23 17:45:30|||||||||1
1653327940000|2022-05-23 17:45:40|||||||||1
1653327950000|2022-05-23 17:45:50|||||||||1
1653327960000|2022-05-23 17:46:00|||||||||1
1653327980000|2022-05-23 17:46:20|||||||||4
1653327990000|2022-05-23 17:46:30|||||||||2
1653328000000|2022-05-23 17:46:40|28.91|28.75|28.92|28.76|28.93|28.77|28.91|28.75|2
1653328010000|2022-05-23 17:46:50|28.93|28.77|28.91|28.75|28.93|28.77|28.91|28.75|2
1653328020000|2022-05-23 17:47:00|28.92|28.76|28.88|28.72|28.92|28.76|28.88|28.72|19
1653328030000|2022-05-23 17:47:10|||||||||1
1653328050000|2022-05-23 17:47:30|||||||||1
1653328060000|2022-05-23 17:47:40|||||||||4
1653328070000|2022-05-23 17:47:50|28.83|28.67|28.84|28.68|28.84|28.68|28.83|28.67|5
1653328080000|2022-05-23 17:48:00|28.88|28.72|28.84|28.68|28.88|28.72|28.84|28.68|39
1653328090000|2022-05-23 17:48:10|28.86|28.7|28.84|28.68|28.86|28.7|28.84|28.68|14
1653328100000|2022-05-23 17:48:20|||||||||6
1653328110000|2022-05-23 17:48:30|28.86|28.7|28.84|28.68|28.86|28.7|28.84|28.68|7
1653328120000|2022-05-23 17:48:40|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|6
1653328130000|2022-05-23 17:48:50|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|11
1653328140000|2022-05-23 17:49:00|28.78|28.62|28.79|28.63|28.79|28.63|28.78|28.62|3
1653328150000|2022-05-23 17:49:10|||||||||70
1653328170000|2022-05-23 17:49:30|||||||||2
1653328180000|2022-05-23 17:49:40|||||||||2
1653328190000|2022-05-23 17:49:50|||||||||5
1653328200000|2022-05-23 17:50:00|||||||||2
1653328210000|2022-05-23 17:50:10|||||||||2
1653328220000|2022-05-23 17:50:20|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|9
1653328230000|2022-05-23 17:50:30|||||||||2
1653328240000|2022-05-23 17:50:40|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|9
1653328250000|2022-05-23 17:50:50|||||||||6
1653328260000|2022-05-23 17:51:00|28.84|28.68|28.84|28.68|28.84|28.68|28.83|28.67|17
1653328270000|2022-05-23 17:51:10|||||||||9
1653328280000|2022-05-23 17:51:20|28.83|28.67|28.83|28.67|28.84|28.68|28.81|28.65|7
1653328300000|2022-05-23 17:51:40|28.84|28.68|28.83|28.67|28.88|28.72|28.83|28.67|14
1653328310000|2022-05-23 17:51:50|||||||||2
1653328320000|2022-05-23 17:52:00|28.84|28.68|28.87|28.71|28.88|28.72|28.84|28.68|4
1653328330000|2022-05-23 17:52:10|28.86|28.7|28.83|28.67|28.87|28.71|28.83|28.67|4
1653328350000|2022-05-23 17:52:30|||||||||1
1653328360000|2022-05-23 17:52:40|||||||||2
1653328380000|2022-05-23 17:53:00|||||||||5
1653328390000|2022-05-23 17:53:10|||||||||1
1653328400000|2022-05-23 17:53:20|||||||||14
1653328410000|2022-05-23 17:53:30|28.86|28.7|28.86|28.7|28.88|28.72|28.86|28.7|5
1653328430000|2022-05-23 17:53:50|28.87|28.71|28.86|28.7|28.87|28.71|28.86|28.7|0
1653328440000|2022-05-23 17:54:00|28.88|28.72|28.88|28.72|28.88|28.72|28.87|28.71|4
1653328450000|2022-05-23 17:54:10|28.91|28.75|28.91|28.75|28.93|28.77|28.91|28.75|52
1653328460000|2022-05-23 17:54:20|28.93|28.77|28.94|28.78|28.96|28.8|28.93|28.77|30
1653328470000|2022-05-23 17:54:30|28.93|28.77|28.93|28.77|28.93|28.77|28.91|28.75|8
1653328480000|2022-05-23 17:54:40|28.96|28.8|28.96|28.8|28.96|28.8|28.96|28.8|3
1653328500000|2022-05-23 17:55:00|28.93|28.77|28.91|28.75|28.93|28.77|28.91|28.75|10
1653328510000|2022-05-23 17:55:10|28.92|28.76|28.91|28.75|28.92|28.76|28.91|28.75|2
1653328530000|2022-05-23 17:55:30|28.92|28.76|28.91|28.75|28.92|28.76|28.91|28.75|1
1653328540000|2022-05-23 17:55:40|||||||||1
1653328550000|2022-05-23 17:55:50|28.92|28.76|28.91|28.75|28.95|28.79|28.91|28.75|16
1653328560000|2022-05-23 17:56:00|||||||||4
1653328570000|2022-05-23 17:56:10|28.89|28.73|28.88|28.72|28.91|28.75|28.88|28.72|15
1653328580000|2022-05-23 17:56:20|28.89|28.73|28.88|28.72|28.91|28.75|28.88|28.72|24
1653328590000|2022-05-23 17:56:30|28.89|28.73|28.89|28.73|28.91|28.75|28.88|28.72|6
1653328600000|2022-05-23 17:56:40|28.88|28.72|28.91|28.75|28.91|28.75|28.88|28.72|2
1653328610000|2022-05-23 17:56:50|||||||||2
1653328640000|2022-05-23 17:57:20|||||||||1
1653328650000|2022-05-23 17:57:30|||||||||1
1653328660000|2022-05-23 17:57:40|||||||||3
1653328670000|2022-05-23 17:57:50|||||||||2
1653328680000|2022-05-23 17:58:00|28.96|28.8|28.96|28.8|28.96|28.8|28.93|28.77|44
1653328690000|2022-05-23 17:58:10|28.94|28.78|28.92|28.76|28.94|28.78|28.91|28.75|5
1653328700000|2022-05-23 17:58:20|28.93|28.77|28.91|28.75|28.93|28.77|28.91|28.75|2
1653328710000|2022-05-23 17:58:30|||||||||2
1653328720000|2022-05-23 17:58:40|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|5
1653328730000|2022-05-23 17:58:50|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|4
1653328750000|2022-05-23 17:59:10|28.92|28.76|28.91|28.75|28.92|28.76|28.91|28.75|1
1653328770000|2022-05-23 17:59:30|28.93|28.77|28.91|28.75|28.95|28.79|28.91|28.75|6
1653328790000|2022-05-23 17:59:50|||||||||2
1653328800000|2022-05-23 18:00:00|28.88|28.72|28.83|28.67|28.88|28.72|28.83|28.67|6
1653328810000|2022-05-23 18:00:10|28.86|28.7|28.83|28.67|28.86|28.7|28.83|28.67|11
1653328820000|2022-05-23 18:00:20|28.79|28.63|28.81|28.65|28.81|28.65|28.79|28.63|27
1653328830000|2022-05-23 18:00:30|28.79|28.63|28.83|28.67|28.83|28.67|28.79|28.63|45
1653328840000|2022-05-23 18:00:40|||||||||6
1653328850000|2022-05-23 18:00:50|28.84|28.68|28.86|28.7|28.88|28.72|28.83|28.67|31
1653328860000|2022-05-23 18:01:00|28.87|28.71|28.88|28.72|28.88|28.72|28.86|28.7|3
1653328870000|2022-05-23 18:01:10|28.87|28.71|28.86|28.7|28.87|28.71|28.84|28.68|7
1653328880000|2022-05-23 18:01:20|28.84|28.68|28.86|28.7|28.87|28.71|28.84|28.68|0
1653328890000|2022-05-23 18:01:30|28.87|28.71|28.86|28.7|28.87|28.71|28.86|28.7|0
1653328900000|2022-05-23 18:01:40|||||||||6
1653328910000|2022-05-23 18:01:50|28.87|28.71|28.88|28.72|28.88|28.72|28.87|28.71|4
1653328920000|2022-05-23 18:02:00|28.87|28.71|28.88|28.72|28.91|28.75|28.87|28.71|15
1653328930000|2022-05-23 18:02:10|||||||||3
1653328940000|2022-05-23 18:02:20|28.89|28.73|28.89|28.73|28.89|28.73|28.89|28.73|1
1653328950000|2022-05-23 18:02:30|28.91|28.75|28.88|28.72|28.91|28.75|28.88|28.72|6
1653328960000|2022-05-23 18:02:40|||||||||1
1653328980000|2022-05-23 18:03:00|||||||||2
1653328990000|2022-05-23 18:03:10|||||||||1
1653329000000|2022-05-23 18:03:20|||||||||2
1653329010000|2022-05-23 18:03:30|28.89|28.73|28.93|28.77|28.93|28.77|28.88|28.72|21
1653329020000|2022-05-23 18:03:40|28.91|28.75|28.91|28.75|28.93|28.77|28.91|28.75|3
1653329030000|2022-05-23 18:03:50|28.93|28.77|28.91|28.75|28.93|28.77|28.91|28.75|2
1653329040000|2022-05-23 18:04:00|28.92|28.76|28.91|28.75|28.92|28.76|28.91|28.75|4
1653329050000|2022-05-23 18:04:10|||||||||1
1653329060000|2022-05-23 18:04:20|28.88|28.72|28.88|28.72|28.89|28.73|28.88|28.72|8
1653329070000|2022-05-23 18:04:30|28.91|28.75|28.88|28.72|28.91|28.75|28.88|28.72|4
1653329080000|2022-05-23 18:04:40|||||||||1
1653329090000|2022-05-23 18:04:50|||||||||3
1653329100000|2022-05-23 18:05:00|||||||||1
1653329110000|2022-05-23 18:05:10|||||||||4
1653329120000|2022-05-23 18:05:20|28.89|28.73|28.89|28.73|28.89|28.73|28.88|28.72|18
1653329130000|2022-05-23 18:05:30|28.88|28.72|28.88|28.72|28.89|28.73|28.88|28.72|6
1653329140000|2022-05-23 18:05:40|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|5
1653329150000|2022-05-23 18:05:50|||||||||23
1653329160000|2022-05-23 18:06:00|28.89|28.73|28.91|28.75|28.91|28.75|28.88|28.72|5
1653329170000|2022-05-23 18:06:10|28.89|28.73|28.88|28.72|28.89|28.73|28.88|28.72|2
1653329180000|2022-05-23 18:06:20|28.87|28.71|28.84|28.68|28.88|28.72|28.83|28.67|14
1653329190000|2022-05-23 18:06:30|28.83|28.67|28.86|28.7|28.86|28.7|28.83|28.67|5
1653329200000|2022-05-23 18:06:40|28.84|28.68|28.83|28.67|28.84|28.68|28.83|28.67|1
1653329210000|2022-05-23 18:06:50|||||||||2
1653329220000|2022-05-23 18:07:00|||||||||2
1653329240000|2022-05-23 18:07:20|28.84|28.68|28.88|28.72|28.88|28.72|28.84|28.68|16
1653329250000|2022-05-23 18:07:30|28.87|28.71|28.87|28.71|28.88|28.72|28.86|28.7|1
1653329260000|2022-05-23 18:07:40|28.86|28.7|28.86|28.7|28.88|28.72|28.86|28.7|1
1653329270000|2022-05-23 18:07:50|||||||||1
1653329280000|2022-05-23 18:08:00|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|2
1653329290000|2022-05-23 18:08:10|28.86|28.7|28.86|28.7|28.86|28.7|28.83|28.67|2
1653329300000|2022-05-23 18:08:20|28.84|28.68|28.83|28.67|28.86|28.7|28.83|28.67|7
1653329310000|2022-05-23 18:08:30|28.84|28.68|28.83|28.67|28.86|28.7|28.83|28.67|4
1653329320000|2022-05-23 18:08:40|||||||||2
1653329330000|2022-05-23 18:08:50|28.84|28.68|28.83|28.67|28.84|28.68|28.83|28.67|2
1653329340000|2022-05-23 18:09:00|||||||||1
1653329350000|2022-05-23 18:09:10|||||||||4
1653329370000|2022-05-23 18:09:30|||||||||1
1653329380000|2022-05-23 18:09:40|28.84|28.68|28.86|28.7|28.86|28.7|28.84|28.68|5
1653329390000|2022-05-23 18:09:50|||||||||2
1653329400000|2022-05-23 18:10:00|28.84|28.68|28.83|28.67|28.86|28.7|28.83|28.67|14
1653329410000|2022-05-23 18:10:10|||||||||1
1653329420000|2022-05-23 18:10:20|28.82|28.66|28.83|28.67|28.83|28.67|28.82|28.66|7
1653329430000|2022-05-23 18:10:30|||||||||3
1653329440000|2022-05-23 18:10:40|28.81|28.65|28.83|28.67|28.83|28.67|28.78|28.62|7
1653329450000|2022-05-23 18:10:50|||||||||3
1653329460000|2022-05-23 18:11:00|||||||||3
1653329470000|2022-05-23 18:11:10|||||||||1
1653329480000|2022-05-23 18:11:20|||||||||2
1653329490000|2022-05-23 18:11:30|28.86|28.7|28.84|28.68|28.86|28.7|28.83|28.67|51
1653329500000|2022-05-23 18:11:40|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|0
1653329510000|2022-05-23 18:11:50|28.84|28.68|28.84|28.68|28.86|28.7|28.83|28.67|8
1653329520000|2022-05-23 18:12:00|28.86|28.7|28.83|28.67|28.86|28.7|28.83|28.67|6
1653329530000|2022-05-23 18:12:10|||||||||1
1653329540000|2022-05-23 18:12:20|||||||||2
1653329550000|2022-05-23 18:12:30|||||||||1
1653329560000|2022-05-23 18:12:40|||||||||4
1653329570000|2022-05-23 18:12:50|||||||||4
1653329580000|2022-05-23 18:13:00|||||||||5
1653329590000|2022-05-23 18:13:10|||||||||2
1653329600000|2022-05-23 18:13:20|||||||||5
1653329610000|2022-05-23 18:13:30|28.79|28.63|28.78|28.62|28.83|28.67|28.78|28.62|8
1653329620000|2022-05-23 18:13:40|||||||||3
1653329640000|2022-05-23 18:14:00|28.79|28.63|28.78|28.62|28.79|28.63|28.78|28.62|9
1653329650000|2022-05-23 18:14:10|||||||||2
1653329660000|2022-05-23 18:14:20|||||||||2
1653329670000|2022-05-23 18:14:30|||||||||7
1653329680000|2022-05-23 18:14:40|||||||||1
1653329690000|2022-05-23 18:14:50|||||||||1
1653329700000|2022-05-23 18:15:00|||||||||2
1653329710000|2022-05-23 18:15:10|28.81|28.65|28.83|28.67|28.83|28.67|28.81|28.65|23
1653329720000|2022-05-23 18:15:20|28.81|28.65|28.86|28.7|28.86|28.7|28.81|28.65|18
1653329730000|2022-05-23 18:15:30|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|31
1653329740000|2022-05-23 18:15:40|||||||||1
1653329750000|2022-05-23 18:15:50|||||||||2
1653329770000|2022-05-23 18:16:10|28.84|28.68|28.86|28.7|28.86|28.7|28.84|28.68|4
1653329780000|2022-05-23 18:16:20|28.84|28.68|28.83|28.67|28.86|28.7|28.83|28.67|12
1653329800000|2022-05-23 18:16:40|28.81|28.65|28.81|28.65|28.81|28.65|28.81|28.65|2
1653329810000|2022-05-23 18:16:50|28.79|28.63|28.81|28.65|28.81|28.65|28.79|28.63|11
1653329830000|2022-05-23 18:17:10|||||||||3
1653329840000|2022-05-23 18:17:20|||||||||1
1653329850000|2022-05-23 18:17:30|||||||||1
1653329860000|2022-05-23 18:17:40|||||||||2
1653329880000|2022-05-23 18:18:00|||||||||3
1653329890000|2022-05-23 18:18:10|||||||||2
1653329900000|2022-05-23 18:18:20|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|7
1653329910000|2022-05-23 18:18:30|28.81|28.65|28.81|28.65|28.81|28.65|28.79|28.63|3
1653329920000|2022-05-23 18:18:40|||||||||2
1653329930000|2022-05-23 18:18:50|||||||||3
1653329940000|2022-05-23 18:19:00|||||||||1
1653329950000|2022-05-23 18:19:10|||||||||1
1653329960000|2022-05-23 18:19:20|||||||||4
1653329970000|2022-05-23 18:19:30|||||||||1
1653329990000|2022-05-23 18:19:50|||||||||3
1653330010000|2022-05-23 18:20:10|||||||||2
1653330020000|2022-05-23 18:20:20|||||||||1
1653330030000|2022-05-23 18:20:30|28.79|28.63|28.78|28.62|28.81|28.65|28.78|28.62|24
1653330040000|2022-05-23 18:20:40|||||||||2
1653330050000|2022-05-23 18:20:50|28.77|28.61|28.78|28.62|28.78|28.62|28.76|28.6|0
1653330060000|2022-05-23 18:21:00|28.79|28.63|28.78|28.62|28.79|28.63|28.78|28.62|9
1653330070000|2022-05-23 18:21:10|28.79|28.63|28.81|28.65|28.81|28.65|28.79|28.63|9
1653330080000|2022-05-23 18:21:20|28.79|28.63|28.81|28.65|28.81|28.65|28.79|28.63|0
1653330090000|2022-05-23 18:21:30|28.79|28.63|28.78|28.62|28.79|28.63|28.78|28.62|5
1653330110000|2022-05-23 18:21:50|28.79|28.63|28.81|28.65|28.81|28.65|28.79|28.63|0
1653330120000|2022-05-23 18:22:00|||||||||3
1653330140000|2022-05-23 18:22:20|||||||||2
1653330150000|2022-05-23 18:22:30|||||||||7
1653330160000|2022-05-23 18:22:40|||||||||1
1653330170000|2022-05-23 18:22:50|||||||||2
1653330180000|2022-05-23 18:23:00|28.83|28.67|28.86|28.7|28.86|28.7|28.83|28.67|46
1653330190000|2022-05-23 18:23:10|28.84|28.68|28.83|28.67|28.86|28.7|28.83|28.67|15
1653330200000|2022-05-23 18:23:20|28.84|28.68|28.86|28.7|28.86|28.7|28.84|28.68|7
1653330210000|2022-05-23 18:23:30|28.84|28.68|28.83|28.67|28.86|28.7|28.83|28.67|2
1653330220000|2022-05-23 18:23:40|28.81|28.65|28.82|28.66|28.82|28.66|28.81|28.65|3
1653330230000|2022-05-23 18:23:50|28.81|28.65|28.86|28.7|28.86|28.7|28.81|28.65|24
1653330240000|2022-05-23 18:24:00|28.84|28.68|28.86|28.7|28.86|28.7|28.83|28.67|26
1653330250000|2022-05-23 18:24:10|||||||||3
1653330270000|2022-05-23 18:24:30|||||||||1
1653330280000|2022-05-23 18:24:40|||||||||1
1653330290000|2022-05-23 18:24:50|||||||||1
1653330300000|2022-05-23 18:25:00|||||||||2
1653330310000|2022-05-23 18:25:10|||||||||1
1653330320000|2022-05-23 18:25:20|28.88|28.72|28.86|28.7|28.88|28.72|28.86|28.7|3
1653330330000|2022-05-23 18:25:30|||||||||1
1653330340000|2022-05-23 18:25:40|||||||||22
1653330350000|2022-05-23 18:25:50|||||||||7
1653330360000|2022-05-23 18:26:00|||||||||6
1653330370000|2022-05-23 18:26:10|||||||||21
1653330380000|2022-05-23 18:26:20|||||||||4
1653330390000|2022-05-23 18:26:30|||||||||3
1653330400000|2022-05-23 18:26:40|||||||||1
1653330410000|2022-05-23 18:26:50|||||||||2
1653330420000|2022-05-23 18:27:00|||||||||1
1653330430000|2022-05-23 18:27:10|||||||||1
1653330440000|2022-05-23 18:27:20|||||||||2
1653330450000|2022-05-23 18:27:30|||||||||2
1653330460000|2022-05-23 18:27:40|||||||||1
1653330470000|2022-05-23 18:27:50|||||||||1
1653330480000|2022-05-23 18:28:00|||||||||2
1653330490000|2022-05-23 18:28:10|||||||||4
1653330500000|2022-05-23 18:28:20|||||||||1
1653330510000|2022-05-23 18:28:30|||||||||11
1653330530000|2022-05-23 18:28:50|||||||||2
1653330540000|2022-05-23 18:29:00|28.9|28.74|28.88|28.72|28.9|28.74|28.86|28.7|36
1653330550000|2022-05-23 18:29:10|28.9|28.74|28.88|28.72|28.9|28.74|28.86|28.7|7
1653330560000|2022-05-23 18:29:20|28.9|28.74|28.86|28.7|28.9|28.74|28.86|28.7|12
1653330570000|2022-05-23 18:29:30|28.84|28.68|28.83|28.67|28.84|28.68|28.83|28.67|35
1653330580000|2022-05-23 18:29:40|||||||||7
1653330590000|2022-05-23 18:29:50|28.81|28.65|28.81|28.65|28.81|28.65|28.81|28.65|2
1653330600000|2022-05-23 18:30:00|28.83|28.67|28.84|28.68|28.86|28.7|28.81|28.65|6
1653330610000|2022-05-23 18:30:10|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|2
1653330620000|2022-05-23 18:30:20|||||||||2
1653330630000|2022-05-23 18:30:30|||||||||1
1653330640000|2022-05-23 18:30:40|||||||||2
1653330650000|2022-05-23 18:30:50|28.88|28.72|28.88|28.72|28.89|28.73|28.88|28.72|3
1653330660000|2022-05-23 18:31:00|28.89|28.73|28.91|28.75|28.91|28.75|28.89|28.73|2
1653330670000|2022-05-23 18:31:10|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|10
1653330680000|2022-05-23 18:31:20|28.87|28.71|28.86|28.7|28.87|28.71|28.86|28.7|0
1653330690000|2022-05-23 18:31:30|28.84|28.68|28.86|28.7|28.86|28.7|28.84|28.68|2
1653330700000|2022-05-23 18:31:40|||||||||1
1653330710000|2022-05-23 18:31:50|||||||||2
1653330730000|2022-05-23 18:32:10|||||||||1
1653330740000|2022-05-23 18:32:20|28.83|28.67|28.86|28.7|28.86|28.7|28.83|28.67|9
1653330750000|2022-05-23 18:32:30|||||||||1
1653330760000|2022-05-23 18:32:40|||||||||1
1653330770000|2022-05-23 18:32:50|||||||||1
1653330780000|2022-05-23 18:33:00|28.88|28.72|28.88|28.72|28.88|28.72|28.86|28.7|1
1653330790000|2022-05-23 18:33:10|28.86|28.7|28.91|28.75|28.91|28.75|28.86|28.7|2
1653330800000|2022-05-23 18:33:20|||||||||3
1653330810000|2022-05-23 18:33:30|||||||||2
1653330820000|2022-05-23 18:33:40|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|94
1653330830000|2022-05-23 18:33:50|||||||||2
1653330840000|2022-05-23 18:34:00|||||||||1
1653330850000|2022-05-23 18:34:10|28.88|28.72|28.89|28.73|28.91|28.75|28.88|28.72|13
1653330860000|2022-05-23 18:34:20|28.91|28.75|28.91|28.75|28.91|28.75|28.88|28.72|9
1653330870000|2022-05-23 18:34:30|||||||||2
1653330880000|2022-05-23 18:34:40|28.93|28.77|28.91|28.75|28.93|28.77|28.91|28.75|23
1653330890000|2022-05-23 18:34:50|||||||||6
1653330900000|2022-05-23 18:35:00|||||||||7
1653330910000|2022-05-23 18:35:10|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|23
1653330920000|2022-05-23 18:35:20|||||||||11
1653330930000|2022-05-23 18:35:30|||||||||11
1653330940000|2022-05-23 18:35:40|||||||||6
1653330950000|2022-05-23 18:35:50|||||||||6
1653330960000|2022-05-23 18:36:00|28.87|28.71|28.86|28.7|28.89|28.73|28.86|28.7|19
1653330970000|2022-05-23 18:36:10|28.88|28.72|28.91|28.75|28.91|28.75|28.86|28.7|13
1653330980000|2022-05-23 18:36:20|||||||||4
1653330990000|2022-05-23 18:36:30|||||||||4
1653331000000|2022-05-23 18:36:40|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|43
1653331010000|2022-05-23 18:36:50|||||||||3
1653331020000|2022-05-23 18:37:00|||||||||5
1653331030000|2022-05-23 18:37:10|||||||||4
1653331040000|2022-05-23 18:37:20|||||||||26
1653331050000|2022-05-23 18:37:30|||||||||5
1653331060000|2022-05-23 18:37:40|||||||||8
1653331070000|2022-05-23 18:37:50|||||||||5
1653331080000|2022-05-23 18:38:00|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|28
1653331090000|2022-05-23 18:38:10|28.89|28.73|28.91|28.75|28.91|28.75|28.88|28.72|21
1653331100000|2022-05-23 18:38:20|||||||||4
1653331110000|2022-05-23 18:38:30|||||||||3
1653331120000|2022-05-23 18:38:40|28.89|28.73|28.89|28.73|28.89|28.73|28.89|28.73|13
1653331130000|2022-05-23 18:38:50|28.91|28.75|28.87|28.71|28.91|28.75|28.86|28.7|21
1653331140000|2022-05-23 18:39:00|28.86|28.7|28.88|28.72|28.88|28.72|28.86|28.7|3
1653331150000|2022-05-23 18:39:10|||||||||5
1653331160000|2022-05-23 18:39:20|||||||||5
1653331170000|2022-05-23 18:39:30|||||||||3
1653331180000|2022-05-23 18:39:40|||||||||27
1653331190000|2022-05-23 18:39:50|28.89|28.73|28.91|28.75|28.91|28.75|28.88|28.72|33
1653331200000|2022-05-23 18:40:00|28.89|28.73|28.88|28.72|28.89|28.73|28.88|28.72|20
1653331210000|2022-05-23 18:40:10|||||||||6
1653331220000|2022-05-23 18:40:20|||||||||15
1653331230000|2022-05-23 18:40:30|28.86|28.7|28.84|28.68|28.86|28.7|28.83|28.67|8
1653331240000|2022-05-23 18:40:40|28.86|28.7|28.83|28.67|28.86|28.7|28.83|28.67|6
1653331250000|2022-05-23 18:40:50|28.86|28.7|28.83|28.67|28.86|28.7|28.83|28.67|11
1653331260000|2022-05-23 18:41:00|||||||||5
1653331270000|2022-05-23 18:41:10|28.84|28.68|28.84|28.68|28.86|28.7|28.83|28.67|10
1653331280000|2022-05-23 18:41:20|28.83|28.67|28.86|28.7|28.86|28.7|28.83|28.67|16
1653331290000|2022-05-23 18:41:30|28.83|28.67|28.88|28.72|28.88|28.72|28.83|28.67|8
1653331300000|2022-05-23 18:41:40|||||||||6
1653331310000|2022-05-23 18:41:50|28.89|28.73|28.91|28.75|28.91|28.75|28.88|28.72|13
1653331320000|2022-05-23 18:42:00|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|27
1653331330000|2022-05-23 18:42:10|||||||||6
1653331340000|2022-05-23 18:42:20|||||||||4
1653331350000|2022-05-23 18:42:30|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|4
1653331360000|2022-05-23 18:42:40|28.84|28.68|28.83|28.67|28.86|28.7|28.83|28.67|16
1653331370000|2022-05-23 18:42:50|||||||||15
1653331380000|2022-05-23 18:43:00|||||||||5
1653331390000|2022-05-23 18:43:10|||||||||4
1653331400000|2022-05-23 18:43:20|||||||||4
1653331410000|2022-05-23 18:43:30|||||||||5
1653331420000|2022-05-23 18:43:40|||||||||4
1653331430000|2022-05-23 18:43:50|||||||||11
1653331440000|2022-05-23 18:44:00|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|49
1653331450000|2022-05-23 18:44:10|28.84|28.68|28.86|28.7|28.86|28.7|28.84|28.68|16
1653331460000|2022-05-23 18:44:20|28.83|28.67|28.83|28.67|28.84|28.68|28.83|28.67|6
1653331470000|2022-05-23 18:44:30|||||||||5
1653331480000|2022-05-23 18:44:40|||||||||4
1653331490000|2022-05-23 18:44:50|||||||||10
1653331500000|2022-05-23 18:45:00|28.84|28.68|28.83|28.67|28.84|28.68|28.83|28.67|22
1653331510000|2022-05-23 18:45:10|||||||||5
1653331520000|2022-05-23 18:45:20|||||||||4
1653331530000|2022-05-23 18:45:30|||||||||4
1653331540000|2022-05-23 18:45:40|||||||||5
1653331550000|2022-05-23 18:45:50|||||||||7
1653331560000|2022-05-23 18:46:00|28.86|28.7|28.86|28.7|28.86|28.7|28.85|28.69|6
1653331570000|2022-05-23 18:46:10|28.88|28.72|28.83|28.67|28.88|28.72|28.83|28.67|22
1653331580000|2022-05-23 18:46:20|||||||||5
1653331590000|2022-05-23 18:46:30|||||||||33
1653331600000|2022-05-23 18:46:40|||||||||6
1653331610000|2022-05-23 18:46:50|||||||||4
1653331620000|2022-05-23 18:47:00|||||||||4
1653331630000|2022-05-23 18:47:10|||||||||5
1653331640000|2022-05-23 18:47:20|||||||||48
1653331650000|2022-05-23 18:47:30|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|7
1653331660000|2022-05-23 18:47:40|||||||||7
1653331670000|2022-05-23 18:47:50|||||||||5
1653331680000|2022-05-23 18:48:00|||||||||5
1653331690000|2022-05-23 18:48:10|||||||||6
1653331700000|2022-05-23 18:48:20|||||||||3
1653331710000|2022-05-23 18:48:30|28.91|28.75|28.92|28.76|28.93|28.77|28.91|28.75|29
1653331720000|2022-05-23 18:48:40|28.93|28.77|28.95|28.79|28.96|28.8|28.93|28.77|49
1653331730000|2022-05-23 18:48:50|28.93|28.77|28.98|28.82|28.98|28.82|28.93|28.77|23
1653331740000|2022-05-23 18:49:00|28.96|28.8|29.01|28.85|29.01|28.85|28.96|28.8|12
1653331750000|2022-05-23 18:49:10|29|28.84|28.98|28.82|29.01|28.85|28.98|28.82|30
1653331760000|2022-05-23 18:49:20|28.96|28.8|28.96|28.8|28.96|28.8|28.96|28.8|17
1653331770000|2022-05-23 18:49:30|28.93|28.77|28.98|28.82|28.98|28.82|28.93|28.77|83
1653331780000|2022-05-23 18:49:40|||||||||5
1653331790000|2022-05-23 18:49:50|||||||||3
1653331800000|2022-05-23 18:50:00|29.01|28.85|29.01|28.85|29.01|28.85|29.01|28.85|62
1653331810000|2022-05-23 18:50:10|28.98|28.82|28.98|28.82|29.01|28.85|28.98|28.82|13
1653331820000|2022-05-23 18:50:20|28.96|28.8|28.96|28.8|28.96|28.8|28.96|28.8|1
1653331830000|2022-05-23 18:50:30|29|28.84|29|28.84|29.01|28.85|28.98|28.82|20
1653331840000|2022-05-23 18:50:40|28.98|28.82|29.01|28.85|29.01|28.85|28.98|28.82|5
1653331850000|2022-05-23 18:50:50|||||||||1
1653331860000|2022-05-23 18:51:00|||||||||3
1653331870000|2022-05-23 18:51:10|||||||||3
1653331880000|2022-05-23 18:51:20|||||||||1
1653331890000|2022-05-23 18:51:30|||||||||1
1653331900000|2022-05-23 18:51:40|29.05|28.89|29.06|28.9|29.06|28.9|29.01|28.85|22
1653331910000|2022-05-23 18:51:50|29.08|28.92|29.08|28.92|29.08|28.92|29.08|28.92|13
1653331920000|2022-05-23 18:52:00|29.06|28.9|29.11|28.95|29.11|28.95|29.06|28.9|6
1653331930000|2022-05-23 18:52:10|29.1|28.94|29.06|28.9|29.11|28.95|29.06|28.9|3
1653331940000|2022-05-23 18:52:20|||||||||1
1653331950000|2022-05-23 18:52:30|||||||||2
1653331960000|2022-05-23 18:52:40|||||||||2
1653331970000|2022-05-23 18:52:50|29.08|28.92|29.1|28.94|29.1|28.94|29.06|28.9|9
1653331980000|2022-05-23 18:53:00|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|7
1653332000000|2022-05-23 18:53:20|29.1|28.94|29.08|28.92|29.1|28.94|29.06|28.9|36
1653332010000|2022-05-23 18:53:30|29.1|28.94|29.11|28.95|29.11|28.95|29.06|28.9|5
1653332020000|2022-05-23 18:53:40|29.09|28.93|29.06|28.9|29.11|28.95|29.06|28.9|24
1653332030000|2022-05-23 18:53:50|||||||||19
1653332050000|2022-05-23 18:54:10|29.08|28.92|29.06|28.9|29.08|28.92|29.06|28.9|15
1653332060000|2022-05-23 18:54:20|29.08|28.92|29.08|28.92|29.1|28.94|29.06|28.9|19
1653332070000|2022-05-23 18:54:30|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|1
1653332080000|2022-05-23 18:54:40|||||||||2
1653332100000|2022-05-23 18:55:00|||||||||2
1653332110000|2022-05-23 18:55:10|||||||||11
1653332120000|2022-05-23 18:55:20|||||||||28
1653332130000|2022-05-23 18:55:30|||||||||3
1653332140000|2022-05-23 18:55:40|||||||||1
1653332150000|2022-05-23 18:55:50|||||||||1
1653332160000|2022-05-23 18:56:00|||||||||7
1653332170000|2022-05-23 18:56:10|||||||||6
1653332180000|2022-05-23 18:56:20|||||||||1
1653332190000|2022-05-23 18:56:30|||||||||4
1653332200000|2022-05-23 18:56:40|||||||||1
1653332210000|2022-05-23 18:56:50|29.08|28.92|29.06|28.9|29.1|28.94|29.06|28.9|54
1653332220000|2022-05-23 18:57:00|||||||||11
1653332230000|2022-05-23 18:57:10|||||||||1
1653332240000|2022-05-23 18:57:20|||||||||1
1653332250000|2022-05-23 18:57:30|29.08|28.92|29.06|28.9|29.08|28.92|29.06|28.9|6
1653332260000|2022-05-23 18:57:40|29.1|28.94|29.06|28.9|29.1|28.94|29.06|28.9|32
1653332270000|2022-05-23 18:57:50|||||||||7
1653332280000|2022-05-23 18:58:00|||||||||2
1653332290000|2022-05-23 18:58:10|||||||||10
1653332300000|2022-05-23 18:58:20|29.1|28.94|29.06|28.9|29.1|28.94|29.06|28.9|15
1653332310000|2022-05-23 18:58:30|||||||||6
1653332320000|2022-05-23 18:58:40|||||||||2
1653332330000|2022-05-23 18:58:50|||||||||2
1653332340000|2022-05-23 18:59:00|||||||||2
1653332350000|2022-05-23 18:59:10|||||||||36
1653332360000|2022-05-23 18:59:20|||||||||2
1653332370000|2022-05-23 18:59:30|||||||||2
1653332380000|2022-05-23 18:59:40|||||||||4
1653332390000|2022-05-23 18:59:50|||||||||6
1653332410000|2022-05-23 19:00:10|29.01|28.85|29.03|28.87|29.06|28.9|29.01|28.85|28
1653332420000|2022-05-23 19:00:20|29.05|28.89|29.01|28.85|29.05|28.89|29.01|28.85|5
1653332440000|2022-05-23 19:00:40|||||||||1
1653332450000|2022-05-23 19:00:50|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|5
1653332460000|2022-05-23 19:01:00|29.05|28.89|29.01|28.85|29.06|28.9|29.01|28.85|3
1653332470000|2022-05-23 19:01:10|||||||||1
1653332480000|2022-05-23 19:01:20|||||||||1
1653332490000|2022-05-23 19:01:30|29|28.84|29.01|28.85|29.01|28.85|29|28.84|3
1653332500000|2022-05-23 19:01:40|||||||||1
1653332510000|2022-05-23 19:01:50|29|28.84|28.98|28.82|29.01|28.85|28.98|28.82|8
1653332520000|2022-05-23 19:02:00|29.01|28.85|29.01|28.85|29.01|28.85|29.01|28.85|8
1653332540000|2022-05-23 19:02:20|29.06|28.9|29.06|28.9|29.06|28.9|29.01|28.85|21
1653332550000|2022-05-23 19:02:30|29.05|28.89|29.06|28.9|29.06|28.9|29.05|28.89|7
1653332570000|2022-05-23 19:02:50|||||||||7
1653332580000|2022-05-23 19:03:00|||||||||20
1653332590000|2022-05-23 19:03:10|29.08|28.92|29.08|28.92|29.1|28.94|29.06|28.9|64
1653332600000|2022-05-23 19:03:20|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|0
1653332610000|2022-05-23 19:03:30|||||||||4
1653332630000|2022-05-23 19:03:50|29.11|28.95|29.06|28.9|29.11|28.95|29.06|28.9|6
1653332640000|2022-05-23 19:04:00|||||||||9
1653332650000|2022-05-23 19:04:10|||||||||2
1653332670000|2022-05-23 19:04:30|||||||||1
1653332680000|2022-05-23 19:04:40|||||||||3
1653332690000|2022-05-23 19:04:50|||||||||1
1653332700000|2022-05-23 19:05:00|29.03|28.87|29.03|28.87|29.05|28.89|29.03|28.87|80
1653332710000|2022-05-23 19:05:10|29.01|28.85|29.06|28.9|29.06|28.9|29.01|28.85|18
1653332720000|2022-05-23 19:05:20|||||||||7
1653332730000|2022-05-23 19:05:30|||||||||4
1653332740000|2022-05-23 19:05:40|||||||||5
1653332750000|2022-05-23 19:05:50|||||||||2
1653332760000|2022-05-23 19:06:00|||||||||3
1653332770000|2022-05-23 19:06:10|||||||||3
1653332780000|2022-05-23 19:06:20|||||||||6
1653332790000|2022-05-23 19:06:30|||||||||3
1653332800000|2022-05-23 19:06:40|||||||||4
1653332810000|2022-05-23 19:06:50|29.05|28.89|29.06|28.9|29.06|28.9|29.05|28.89|26
1653332820000|2022-05-23 19:07:00|||||||||4
1653332830000|2022-05-23 19:07:10|||||||||2
1653332840000|2022-05-23 19:07:20|||||||||6
1653332850000|2022-05-23 19:07:30|||||||||4
1653332860000|2022-05-23 19:07:40|29.11|28.95|29.06|28.9|29.11|28.95|29.06|28.9|64
1653332870000|2022-05-23 19:07:50|||||||||6
1653332880000|2022-05-23 19:08:00|29.05|28.89|29.06|28.9|29.06|28.9|29.05|28.89|5
1653332890000|2022-05-23 19:08:10|||||||||2
1653332900000|2022-05-23 19:08:20|||||||||5
1653332910000|2022-05-23 19:08:30|||||||||4
1653332920000|2022-05-23 19:08:40|29.03|28.87|29.03|28.87|29.03|28.87|29.01|28.85|18
1653332930000|2022-05-23 19:08:50|29.01|28.85|29.02|28.86|29.02|28.86|29.01|28.85|3
1653332940000|2022-05-23 19:09:00|29.01|28.85|29.06|28.9|29.06|28.9|29.01|28.85|36
1653332950000|2022-05-23 19:09:10|29.03|28.87|29.06|28.9|29.06|28.9|29.03|28.87|27
1653332960000|2022-05-23 19:09:20|||||||||7
1653332970000|2022-05-23 19:09:30|29.03|28.87|29.03|28.87|29.05|28.89|29.03|28.87|20
1653332980000|2022-05-23 19:09:40|29.01|28.85|29.05|28.89|29.05|28.89|29.01|28.85|7
1653332990000|2022-05-23 19:09:50|29.03|28.87|29.01|28.85|29.03|28.87|29.01|28.85|2
1653333000000|2022-05-23 19:10:00|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|13
1653333010000|2022-05-23 19:10:10|29.05|28.89|29.03|28.87|29.06|28.9|29.03|28.87|17
1653333020000|2022-05-23 19:10:20|29.05|28.89|29.03|28.87|29.06|28.9|29.03|28.87|3
1653333030000|2022-05-23 19:10:30|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|29
1653333040000|2022-05-23 19:10:40|||||||||2
1653333050000|2022-05-23 19:10:50|||||||||3
1653333060000|2022-05-23 19:11:00|||||||||2
1653333070000|2022-05-23 19:11:10|||||||||3
1653333080000|2022-05-23 19:11:20|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|76
1653333090000|2022-05-23 19:11:30|||||||||47
1653333100000|2022-05-23 19:11:40|29.1|28.94|29.06|28.9|29.1|28.94|29.06|28.9|8
1653333110000|2022-05-23 19:11:50|29.08|28.92|29.11|28.95|29.11|28.95|29.08|28.92|14
1653333120000|2022-05-23 19:12:00|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|14
1653333130000|2022-05-23 19:12:10|29.07|28.91|29.11|28.95|29.11|28.95|29.06|28.9|22
1653333140000|2022-05-23 19:12:20|||||||||3
1653333150000|2022-05-23 19:12:30|29.15|28.99|29.16|29|29.16|29|29.15|28.99|38
1653333160000|2022-05-23 19:12:40|||||||||4
1653333170000|2022-05-23 19:12:50|29.15|28.99|29.11|28.95|29.16|29|29.11|28.95|65
1653333180000|2022-05-23 19:13:00|29.15|28.99|29.16|29|29.16|29|29.11|28.95|38
1653333190000|2022-05-23 19:13:10|||||||||3
1653333200000|2022-05-23 19:13:20|||||||||2
1653333210000|2022-05-23 19:13:30|||||||||3
1653333220000|2022-05-23 19:13:40|||||||||6
1653333230000|2022-05-23 19:13:50|||||||||5
1653333240000|2022-05-23 19:14:00|||||||||3
1653333250000|2022-05-23 19:14:10|||||||||5
1653333260000|2022-05-23 19:14:20|29.15|28.99|29.11|28.95|29.15|28.99|29.11|28.95|19
1653333270000|2022-05-23 19:14:30|29.13|28.97|29.16|29|29.16|29|29.11|28.95|8
1653333280000|2022-05-23 19:14:40|29.15|28.99|29.15|28.99|29.16|29|29.15|28.99|4
1653333290000|2022-05-23 19:14:50|29.16|29|29.16|29|29.16|29|29.15|28.99|3
1653333300000|2022-05-23 19:15:00|||||||||3
1653333310000|2022-05-23 19:15:10|||||||||2
1653333320000|2022-05-23 19:15:20|29.18|29.02|29.16|29|29.18|29.02|29.16|29|19
1653333330000|2022-05-23 19:15:30|29.15|28.99|29.11|28.95|29.15|28.99|29.11|28.95|4
1653333340000|2022-05-23 19:15:40|||||||||3
1653333350000|2022-05-23 19:15:50|||||||||2
1653333360000|2022-05-23 19:16:00|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|33
1653333370000|2022-05-23 19:16:10|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|6
1653333380000|2022-05-23 19:16:20|||||||||3
1653333390000|2022-05-23 19:16:30|||||||||4
1653333400000|2022-05-23 19:16:40|||||||||2
1653333410000|2022-05-23 19:16:50|29.1|28.94|29.11|28.95|29.11|28.95|29.1|28.94|4
1653333420000|2022-05-23 19:17:00|29.1|28.94|29.11|28.95|29.11|28.95|29.08|28.92|6
1653333430000|2022-05-23 19:17:10|||||||||10
1653333440000|2022-05-23 19:17:20|||||||||2
1653333450000|2022-05-23 19:17:30|||||||||4
1653333460000|2022-05-23 19:17:40|29.13|28.97|29.11|28.95|29.13|28.97|29.11|28.95|10
1653333470000|2022-05-23 19:17:50|29.13|28.97|29.13|28.97|29.13|28.97|29.11|28.95|13
1653333480000|2022-05-23 19:18:00|29.11|28.95|29.15|28.99|29.15|28.99|29.11|28.95|4
1653333490000|2022-05-23 19:18:10|29.16|29|29.16|29|29.16|29|29.16|29|2
1653333500000|2022-05-23 19:18:20|||||||||3
1653333510000|2022-05-23 19:18:30|29.15|28.99|29.16|29|29.16|29|29.15|28.99|3
1653333520000|2022-05-23 19:18:40|29.15|28.99|29.11|28.95|29.15|28.99|29.11|28.95|5
1653333530000|2022-05-23 19:18:50|||||||||3
1653333540000|2022-05-23 19:19:00|||||||||4
1653333550000|2022-05-23 19:19:10|29.13|28.97|29.13|28.97|29.15|28.99|29.13|28.97|10
1653333560000|2022-05-23 19:19:20|29.15|28.99|29.11|28.95|29.15|28.99|29.11|28.95|2
1653333570000|2022-05-23 19:19:30|||||||||3
1653333580000|2022-05-23 19:19:40|||||||||3
1653333590000|2022-05-23 19:19:50|||||||||8
1653333600000|2022-05-23 19:20:00|29.08|28.92|29.11|28.95|29.11|28.95|29.08|28.92|14
1653333610000|2022-05-23 19:20:10|||||||||5
1653333620000|2022-05-23 19:20:20|29.08|28.92|29.11|28.95|29.11|28.95|29.08|28.92|18
1653333630000|2022-05-23 19:20:30|||||||||1
1653333640000|2022-05-23 19:20:40|29.15|28.99|29.16|29|29.16|29|29.11|28.95|14
1653333650000|2022-05-23 19:20:50|29.18|29.02|29.18|29.02|29.2|29.04|29.16|29|12
1653333660000|2022-05-23 19:21:00|29.16|29|29.21|29.05|29.21|29.05|29.16|29|6
1653333670000|2022-05-23 19:21:10|29.23|29.07|29.21|29.05|29.25|29.09|29.21|29.05|18
1653333680000|2022-05-23 19:21:20|||||||||3
1653333690000|2022-05-23 19:21:30|29.23|29.07|29.21|29.05|29.23|29.07|29.21|29.05|3
1653333700000|2022-05-23 19:21:40|29.25|29.09|29.21|29.05|29.25|29.09|29.21|29.05|7
1653333710000|2022-05-23 19:21:50|||||||||1
1653333730000|2022-05-23 19:22:10|||||||||1
1653333740000|2022-05-23 19:22:20|29.25|29.09|29.21|29.05|29.25|29.09|29.21|29.05|39
1653333750000|2022-05-23 19:22:30|29.23|29.07|29.26|29.1|29.26|29.1|29.21|29.05|17
1653333760000|2022-05-23 19:22:40|29.25|29.09|29.26|29.1|29.26|29.1|29.25|29.09|3
1653333770000|2022-05-23 19:22:50|29.25|29.09|29.25|29.09|29.26|29.1|29.23|29.07|10
1653333780000|2022-05-23 19:23:00|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|4
1653333790000|2022-05-23 19:23:10|||||||||5
1653333800000|2022-05-23 19:23:20|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|2
1653333810000|2022-05-23 19:23:30|29.3|29.14|29.3|29.14|29.31|29.15|29.28|29.12|30
1653333820000|2022-05-23 19:23:40|29.28|29.12|29.26|29.1|29.28|29.12|29.26|29.1|5
1653333830000|2022-05-23 19:23:50|29.3|29.14|29.31|29.15|29.31|29.15|29.3|29.14|23
1653333840000|2022-05-23 19:24:00|||||||||28
1653333850000|2022-05-23 19:24:10|||||||||2
1653333860000|2022-05-23 19:24:20|||||||||2
1653333870000|2022-05-23 19:24:30|||||||||2
1653333880000|2022-05-23 19:24:40|29.26|29.1|29.27|29.11|29.28|29.12|29.26|29.1|39
1653333890000|2022-05-23 19:24:50|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|1
1653333900000|2022-05-23 19:25:00|29.29|29.13|29.26|29.1|29.3|29.14|29.26|29.1|1
1653333910000|2022-05-23 19:25:10|||||||||2
1653333930000|2022-05-23 19:25:30|29.28|29.12|29.26|29.1|29.31|29.15|29.26|29.1|6
1653333940000|2022-05-23 19:25:40|29.3|29.14|29.3|29.14|29.3|29.14|29.27|29.11|14
1653333950000|2022-05-23 19:25:50|29.26|29.1|29.31|29.15|29.31|29.15|29.26|29.1|11
1653333960000|2022-05-23 19:26:00|||||||||1
1653333970000|2022-05-23 19:26:10|29.3|29.14|29.26|29.1|29.3|29.14|29.26|29.1|4
1653333980000|2022-05-23 19:26:20|29.28|29.12|29.28|29.12|29.3|29.14|29.26|29.1|7
1653333990000|2022-05-23 19:26:30|29.29|29.13|29.27|29.11|29.3|29.14|29.26|29.1|3
1653334000000|2022-05-23 19:26:40|29.3|29.14|29.31|29.15|29.31|29.15|29.3|29.14|20
1653334030000|2022-05-23 19:27:10|||||||||21
1653334040000|2022-05-23 19:27:20|||||||||2
1653334070000|2022-05-23 19:27:50|29.28|29.12|29.3|29.14|29.31|29.15|29.26|29.1|8
1653334080000|2022-05-23 19:28:00|29.28|29.12|29.26|29.1|29.28|29.12|29.26|29.1|0
1653334090000|2022-05-23 19:28:10|||||||||2
1653334100000|2022-05-23 19:28:20|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|10
1653334110000|2022-05-23 19:28:30|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|11
1653334120000|2022-05-23 19:28:40|29.22|29.06|29.23|29.07|29.23|29.07|29.21|29.05|54
1653334130000|2022-05-23 19:28:50|29.21|29.05|29.23|29.07|29.26|29.1|29.21|29.05|15
1653334140000|2022-05-23 19:29:00|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|7
1653334150000|2022-05-23 19:29:10|29.22|29.06|29.23|29.07|29.23|29.07|29.22|29.06|0
1653334160000|2022-05-23 19:29:20|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|1
1653334170000|2022-05-23 19:29:30|29.23|29.07|29.23|29.07|29.25|29.09|29.21|29.05|8
1653334180000|2022-05-23 19:29:40|29.25|29.09|29.26|29.1|29.26|29.1|29.25|29.09|2
1653334190000|2022-05-23 19:29:50|||||||||2
1653334200000|2022-05-23 19:30:00|29.25|29.09|29.21|29.05|29.26|29.1|29.21|29.05|8
1653334210000|2022-05-23 19:30:10|29.22|29.06|29.21|29.05|29.22|29.06|29.2|29.04|3
1653334220000|2022-05-23 19:30:20|29.22|29.06|29.26|29.1|29.26|29.1|29.21|29.05|5
1653334230000|2022-05-23 19:30:30|29.23|29.07|29.23|29.07|29.26|29.1|29.23|29.07|22
1653334240000|2022-05-23 19:30:40|29.22|29.06|29.21|29.05|29.22|29.06|29.21|29.05|10
1653334250000|2022-05-23 19:30:50|29.18|29.02|29.21|29.05|29.21|29.05|29.18|29.02|27
1653334260000|2022-05-23 19:31:00|29.2|29.04|29.2|29.04|29.21|29.05|29.18|29.02|3
1653334270000|2022-05-23 19:31:10|29.18|29.02|29.21|29.05|29.21|29.05|29.18|29.02|3
1653334280000|2022-05-23 19:31:20|29.2|29.04|29.21|29.05|29.21|29.05|29.18|29.02|1
1653334290000|2022-05-23 19:31:30|29.2|29.04|29.21|29.05|29.21|29.05|29.18|29.02|5
1653334300000|2022-05-23 19:31:40|29.2|29.04|29.2|29.04|29.2|29.04|29.18|29.02|2
1653334310000|2022-05-23 19:31:50|29.18|29.02|29.18|29.02|29.21|29.05|29.17|29.01|6
1653334320000|2022-05-23 19:32:00|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|4
1653334330000|2022-05-23 19:32:10|29.2|29.04|29.21|29.05|29.21|29.05|29.18|29.02|3
1653334340000|2022-05-23 19:32:20|29.23|29.07|29.26|29.1|29.26|29.1|29.23|29.07|2
1653334350000|2022-05-23 19:32:30|||||||||4
1653334360000|2022-05-23 19:32:40|||||||||2
1653334370000|2022-05-23 19:32:50|||||||||1
1653334380000|2022-05-23 19:33:00|||||||||4
1653334400000|2022-05-23 19:33:20|||||||||12
1653334410000|2022-05-23 19:33:30|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|23
1653334420000|2022-05-23 19:33:40|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|1
1653334440000|2022-05-23 19:34:00|||||||||1
1653334450000|2022-05-23 19:34:10|29.28|29.12|29.31|29.15|29.31|29.15|29.28|29.12|16
1653334460000|2022-05-23 19:34:20|||||||||18
1653334470000|2022-05-23 19:34:30|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|3
1653334480000|2022-05-23 19:34:40|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|2
1653334500000|2022-05-23 19:35:00|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|48
1653334510000|2022-05-23 19:35:10|29.26|29.1|29.23|29.07|29.26|29.1|29.23|29.07|47
1653334520000|2022-05-23 19:35:20|29.26|29.1|29.23|29.07|29.26|29.1|29.23|29.07|13
1653334530000|2022-05-23 19:35:30|29.21|29.05|29.18|29.02|29.23|29.07|29.18|29.02|30
1653334540000|2022-05-23 19:35:40|||||||||2
1653334550000|2022-05-23 19:35:50|29.2|29.04|29.23|29.07|29.23|29.07|29.2|29.04|2
1653334560000|2022-05-23 19:36:00|29.21|29.05|29.23|29.07|29.23|29.07|29.21|29.05|1
1653334570000|2022-05-23 19:36:10|||||||||6
1653334580000|2022-05-23 19:36:20|29.21|29.05|29.23|29.07|29.23|29.07|29.21|29.05|3
1653334590000|2022-05-23 19:36:30|29.19|29.03|29.18|29.02|29.23|29.07|29.18|29.02|26
1653334600000|2022-05-23 19:36:40|29.23|29.07|29.23|29.07|29.23|29.07|29.22|29.06|28
1653334610000|2022-05-23 19:36:50|||||||||2
1653334620000|2022-05-23 19:37:00|29.28|29.12|29.28|29.12|29.28|29.12|29.27|29.11|8
1653334630000|2022-05-23 19:37:10|29.26|29.1|29.26|29.1|29.28|29.12|29.23|29.07|19
1653334640000|2022-05-23 19:37:20|29.28|29.12|29.33|29.17|29.33|29.17|29.28|29.12|31
1653334650000|2022-05-23 19:37:30|29.29|29.13|29.28|29.12|29.33|29.17|29.28|29.12|37
1653334660000|2022-05-23 19:37:40|29.32|29.16|29.28|29.12|29.32|29.16|29.28|29.12|9
1653334670000|2022-05-23 19:37:50|||||||||7
1653334680000|2022-05-23 19:38:00|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|25
1653334690000|2022-05-23 19:38:10|29.28|29.12|29.28|29.12|29.3|29.14|29.28|29.12|14
1653334700000|2022-05-23 19:38:20|29.3|29.14|29.28|29.12|29.3|29.14|29.28|29.12|3
1653334710000|2022-05-23 19:38:30|||||||||1
1653334730000|2022-05-23 19:38:50|||||||||1
1653334740000|2022-05-23 19:39:00|29.3|29.14|29.28|29.12|29.31|29.15|29.28|29.12|17
1653334750000|2022-05-23 19:39:10|29.32|29.16|29.33|29.17|29.33|29.17|29.32|29.16|16
1653334760000|2022-05-23 19:39:20|||||||||1
1653334770000|2022-05-23 19:39:30|29.38|29.22|29.36|29.2|29.38|29.22|29.36|29.2|18
1653334780000|2022-05-23 19:39:40|29.37|29.21|29.36|29.2|29.37|29.21|29.33|29.17|12
1653334790000|2022-05-23 19:39:50|29.37|29.21|29.33|29.17|29.37|29.21|29.33|29.17|8
1653334800000|2022-05-23 19:40:00|29.35|29.19|29.36|29.2|29.37|29.21|29.33|29.17|13
1653334810000|2022-05-23 19:40:10|29.33|29.17|29.33|29.17|29.36|29.2|29.33|29.17|14
1653334820000|2022-05-23 19:40:20|29.35|29.19|29.38|29.22|29.38|29.22|29.33|29.17|30
1653334840000|2022-05-23 19:40:40|29.36|29.2|29.35|29.19|29.36|29.2|29.33|29.17|95
1653334850000|2022-05-23 19:40:50|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|4
1653334860000|2022-05-23 19:41:00|29.35|29.19|29.33|29.17|29.37|29.21|29.33|29.17|24
1653334870000|2022-05-23 19:41:10|||||||||2
1653334880000|2022-05-23 19:41:20|29.29|29.13|29.31|29.15|29.33|29.17|29.28|29.12|20
1653334890000|2022-05-23 19:41:30|29.28|29.12|29.28|29.12|29.3|29.14|29.28|29.12|3
1653334910000|2022-05-23 19:41:50|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|3
1653334920000|2022-05-23 19:42:00|||||||||51
1653334930000|2022-05-23 19:42:10|29.31|29.15|29.33|29.17|29.33|29.17|29.28|29.12|77
1653334940000|2022-05-23 19:42:20|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|11
1653334950000|2022-05-23 19:42:30|||||||||1
1653334960000|2022-05-23 19:42:40|29.26|29.1|29.26|29.1|29.28|29.12|29.26|29.1|33
1653334970000|2022-05-23 19:42:50|29.28|29.12|29.24|29.08|29.28|29.12|29.24|29.08|65
1653334980000|2022-05-23 19:43:00|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|2
1653334990000|2022-05-23 19:43:10|29.19|29.03|29.23|29.07|29.23|29.07|29.19|29.03|39
1653335000000|2022-05-23 19:43:20|29.26|29.1|29.23|29.07|29.28|29.12|29.23|29.07|11
1653335010000|2022-05-23 19:43:30|29.25|29.09|29.28|29.12|29.28|29.12|29.23|29.07|1
1653335020000|2022-05-23 19:43:40|||||||||1
1653335030000|2022-05-23 19:43:50|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|48
1653335040000|2022-05-23 19:44:00|29.31|29.15|29.33|29.17|29.33|29.17|29.31|29.15|10
1653335050000|2022-05-23 19:44:10|||||||||2
1653335060000|2022-05-23 19:44:20|29.36|29.2|29.35|29.19|29.36|29.2|29.33|29.17|53
1653335070000|2022-05-23 19:44:30|29.33|29.17|29.33|29.17|29.36|29.2|29.33|29.17|13
1653335090000|2022-05-23 19:44:50|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|33
1653335100000|2022-05-23 19:45:00|29.28|29.12|29.33|29.17|29.33|29.17|29.28|29.12|22
1653335110000|2022-05-23 19:45:10|29.31|29.15|29.31|29.15|29.33|29.17|29.28|29.12|10
1653335120000|2022-05-23 19:45:20|29.33|29.17|29.33|29.17|29.33|29.17|29.31|29.15|2
1653335130000|2022-05-23 19:45:30|||||||||1
1653335140000|2022-05-23 19:45:40|29.36|29.2|29.33|29.17|29.36|29.2|29.33|29.17|14
1653335150000|2022-05-23 19:45:50|29.35|29.19|29.33|29.17|29.36|29.2|29.33|29.17|22
1653335160000|2022-05-23 19:46:00|29.35|29.19|29.33|29.17|29.35|29.19|29.33|29.17|1
1653335170000|2022-05-23 19:46:10|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|11
1653335190000|2022-05-23 19:46:30|29.37|29.21|29.37|29.21|29.37|29.21|29.37|29.21|6
1653335200000|2022-05-23 19:46:40|29.36|29.2|29.36|29.2|29.38|29.22|29.36|29.2|3
1653335210000|2022-05-23 19:46:50|29.37|29.21|29.38|29.22|29.38|29.22|29.37|29.21|0
1653335220000|2022-05-23 19:47:00|29.36|29.2|29.38|29.22|29.41|29.25|29.36|29.2|30
1653335230000|2022-05-23 19:47:10|29.4|29.24|29.41|29.25|29.41|29.25|29.38|29.22|23
1653335250000|2022-05-23 19:47:30|||||||||19
1653335260000|2022-05-23 19:47:40|29.42|29.26|29.41|29.25|29.43|29.27|29.41|29.25|12
1653335270000|2022-05-23 19:47:50|29.38|29.22|29.4|29.24|29.41|29.25|29.38|29.22|32
1653335280000|2022-05-23 19:48:00|29.38|29.22|29.36|29.2|29.41|29.25|29.36|29.2|26
1653335290000|2022-05-23 19:48:10|||||||||2
1653335300000|2022-05-23 19:48:20|29.33|29.17|29.36|29.2|29.36|29.2|29.33|29.17|18
1653335310000|2022-05-23 19:48:30|29.35|29.19|29.31|29.15|29.36|29.2|29.31|29.15|1
1653335330000|2022-05-23 19:48:50|29.33|29.17|29.36|29.2|29.36|29.2|29.33|29.17|7
1653335340000|2022-05-23 19:49:00|29.35|29.19|29.35|29.19|29.36|29.2|29.33|29.17|20
1653335350000|2022-05-23 19:49:10|29.33|29.17|29.35|29.19|29.36|29.2|29.33|29.17|6
1653335360000|2022-05-23 19:49:20|29.33|29.17|29.36|29.2|29.36|29.2|29.33|29.17|8
1653335370000|2022-05-23 19:49:30|||||||||3
1653335380000|2022-05-23 19:49:40|||||||||2
1653335390000|2022-05-23 19:49:50|||||||||2
1653335400000|2022-05-23 19:50:00|29.33|29.17|29.28|29.12|29.33|29.17|29.24|29.08|48
1653335410000|2022-05-23 19:50:10|29.31|29.15|29.33|29.17|29.36|29.2|29.31|29.15|15
1653335420000|2022-05-23 19:50:20|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|33
1653335430000|2022-05-23 19:50:30|||||||||1
1653335440000|2022-05-23 19:50:40|||||||||6
1653335450000|2022-05-23 19:50:50|29.28|29.12|29.21|29.05|29.28|29.12|29.21|29.05|38
1653335460000|2022-05-23 19:51:00|29.23|29.07|29.23|29.07|29.23|29.07|29.21|29.05|4
1653335470000|2022-05-23 19:51:10|||||||||38
1653335480000|2022-05-23 19:51:20|29.25|29.09|29.26|29.1|29.26|29.1|29.25|29.09|27
1653335490000|2022-05-23 19:51:30|29.25|29.09|29.26|29.1|29.26|29.1|29.23|29.07|10
1653335500000|2022-05-23 19:51:40|29.3|29.14|29.31|29.15|29.31|29.15|29.3|29.14|33
1653335510000|2022-05-23 19:51:50|29.33|29.17|29.31|29.15|29.35|29.19|29.31|29.15|60
1653335520000|2022-05-23 19:52:00|29.3|29.14|29.3|29.14|29.31|29.15|29.3|29.14|9
1653335530000|2022-05-23 19:52:10|29.31|29.15|29.31|29.15|29.31|29.15|29.28|29.12|12
1653335540000|2022-05-23 19:52:20|29.3|29.14|29.26|29.1|29.3|29.14|29.26|29.1|20
1653335550000|2022-05-23 19:52:30|||||||||1
1653335560000|2022-05-23 19:52:40|||||||||4
1653335570000|2022-05-23 19:52:50|29.23|29.07|29.21|29.05|29.23|29.07|29.21|29.05|30
1653335580000|2022-05-23 19:53:00|||||||||1
1653335590000|2022-05-23 19:53:10|||||||||3
1653335600000|2022-05-23 19:53:20|||||||||8
1653335620000|2022-05-23 19:53:40|||||||||137
1653335630000|2022-05-23 19:53:50|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|7
1653335640000|2022-05-23 19:54:00|29.23|29.07|29.27|29.11|29.27|29.11|29.23|29.07|19
1653335650000|2022-05-23 19:54:10|29.23|29.07|29.27|29.11|29.27|29.11|29.23|29.07|15
1653335660000|2022-05-23 19:54:20|29.28|29.12|29.27|29.11|29.28|29.12|29.27|29.11|2
1653335670000|2022-05-23 19:54:30|||||||||14
1653335680000|2022-05-23 19:54:40|29.3|29.14|29.27|29.11|29.3|29.14|29.27|29.11|13
1653335690000|2022-05-23 19:54:50|29.28|29.12|29.27|29.11|29.3|29.14|29.27|29.11|7
1653335700000|2022-05-23 19:55:00|29.28|29.12|29.27|29.11|29.3|29.14|29.27|29.11|21
1653335710000|2022-05-23 19:55:10|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|13
1653335720000|2022-05-23 19:55:20|||||||||7
1653335730000|2022-05-23 19:55:30|29.25|29.09|29.27|29.11|29.27|29.11|29.23|29.07|10
1653335740000|2022-05-23 19:55:40|||||||||6
1653335750000|2022-05-23 19:55:50|||||||||2
1653335760000|2022-05-23 19:56:00|||||||||5
1653335770000|2022-05-23 19:56:10|29.25|29.09|29.23|29.07|29.25|29.09|29.23|29.07|8
1653335780000|2022-05-23 19:56:20|||||||||11
1653335790000|2022-05-23 19:56:30|||||||||3
1653335800000|2022-05-23 19:56:40|||||||||9
1653335810000|2022-05-23 19:56:50|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|88
1653335820000|2022-05-23 19:57:00|||||||||16
1653335830000|2022-05-23 19:57:10|||||||||12
1653335840000|2022-05-23 19:57:20|||||||||9
1653335850000|2022-05-23 19:57:30|||||||||3
1653335860000|2022-05-23 19:57:40|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|13
1653335870000|2022-05-23 19:57:50|||||||||2
1653335880000|2022-05-23 19:58:00|29.27|29.11|29.27|29.11|29.27|29.11|29.23|29.07|32
1653335890000|2022-05-23 19:58:10|29.25|29.09|29.23|29.07|29.25|29.09|29.23|29.07|36
1653335900000|2022-05-23 19:58:20|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|52
1653335910000|2022-05-23 19:58:30|||||||||11
1653335920000|2022-05-23 19:58:40|29.26|29.1|29.28|29.12|29.28|29.12|29.26|29.1|37
1653335930000|2022-05-23 19:58:50|||||||||16
1653335940000|2022-05-23 19:59:00|||||||||48
1653335950000|2022-05-23 19:59:10|29.29|29.13|29.33|29.17|29.34|29.18|29.29|29.13|102
1653335960000|2022-05-23 19:59:20|29.34|29.18|29.34|29.18|29.38|29.22|29.34|29.18|76
1653335970000|2022-05-23 19:59:30|29.38|29.22|29.38|29.22|29.38|29.22|29.36|29.2|85
1653335980000|2022-05-23 19:59:40|29.36|29.2|29.34|29.18|29.38|29.22|29.34|29.18|123
1653335990000|2022-05-23 19:59:50|29.38|29.22|29.29|29.13|29.38|29.22|29.29|29.13|355
1653336000000|2022-05-23 20:00:00|29.28|29.12|29.28|29.12|29.29|29.13|29.28|29.12|222
1653336010000|2022-05-23 20:00:10|||||||||57
1653336020000|2022-05-23 20:00:20|||||||||30
1653336030000|2022-05-23 20:00:30|29.26|29.1|29.24|29.08|29.28|29.12|29.24|29.08|22
1653336040000|2022-05-23 20:00:40|||||||||24
1653336050000|2022-05-23 20:00:50|29.28|29.12|29.24|29.08|29.28|29.12|29.24|29.08|89
1653336060000|2022-05-23 20:01:00|||||||||18
1653336070000|2022-05-23 20:01:10|||||||||27
1653336080000|2022-05-23 20:01:20|29.23|29.07|29.19|29.03|29.23|29.07|29.19|29.03|147
1653336090000|2022-05-23 20:01:30|||||||||15
1653336100000|2022-05-23 20:01:40|||||||||24
1653336110000|2022-05-23 20:01:50|||||||||36
1653336120000|2022-05-23 20:02:00|||||||||7
1653336130000|2022-05-23 20:02:10|||||||||8
1653336140000|2022-05-23 20:02:20|||||||||1
1653336150000|2022-05-23 20:02:30|||||||||1
1653336160000|2022-05-23 20:02:40|||||||||1
1653336170000|2022-05-23 20:02:50|||||||||1
1653336180000|2022-05-23 20:03:00|||||||||9
1653336190000|2022-05-23 20:03:10|29.15|28.99|29.19|29.03|29.19|29.03|29.15|28.99|68
1653336200000|2022-05-23 20:03:20|||||||||5
1653336210000|2022-05-23 20:03:30|||||||||9
1653336220000|2022-05-23 20:03:40|||||||||5
1653336230000|2022-05-23 20:03:50|||||||||8
1653336240000|2022-05-23 20:04:00|||||||||3
1653336260000|2022-05-23 20:04:20|||||||||1
1653336270000|2022-05-23 20:04:30|||||||||1
1653336290000|2022-05-23 20:04:50|||||||||2
1653336300000|2022-05-23 20:05:00|||||||||3
1653336310000|2022-05-23 20:05:10|||||||||17
1653336320000|2022-05-23 20:05:20|||||||||6
1653336330000|2022-05-23 20:05:30|||||||||64
1653336340000|2022-05-23 20:05:40|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|33
1653336350000|2022-05-23 20:05:50|||||||||1
1653336360000|2022-05-23 20:06:00|||||||||3
1653336370000|2022-05-23 20:06:10|||||||||1
1653336380000|2022-05-23 20:06:20|||||||||10
1653336390000|2022-05-23 20:06:30|29.12|28.96|29.12|28.96|29.14|28.98|29.1|28.94|58
1653336400000|2022-05-23 20:06:40|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|8
1653336420000|2022-05-23 20:07:00|||||||||3
1653336430000|2022-05-23 20:07:10|29.12|28.96|29.12|28.96|29.12|28.96|29.1|28.94|33
1653336440000|2022-05-23 20:07:20|29.1|28.94|29.1|28.94|29.14|28.98|29.1|28.94|24
1653336450000|2022-05-23 20:07:30|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|16
1653336460000|2022-05-23 20:07:40|||||||||21
1653336470000|2022-05-23 20:07:50|||||||||53
1653336480000|2022-05-23 20:08:00|||||||||59
1653336490000|2022-05-23 20:08:10|||||||||5
1653336510000|2022-05-23 20:08:30|||||||||1
1653336520000|2022-05-23 20:08:40|||||||||2
1653336530000|2022-05-23 20:08:50|||||||||5
1653336560000|2022-05-23 20:09:20|29.04|28.88|29.05|28.89|29.05|28.89|29.04|28.88|1
1653336570000|2022-05-23 20:09:30|||||||||4
1653336590000|2022-05-23 20:09:50|||||||||1
1653336600000|2022-05-23 20:10:00|||||||||3
1653336610000|2022-05-23 20:10:10|||||||||2
1653336620000|2022-05-23 20:10:20|29.04|28.88|29.05|28.89|29.05|28.89|29.04|28.88|23
1653336640000|2022-05-23 20:10:40|||||||||129
1653336650000|2022-05-23 20:10:50|||||||||4
1653336660000|2022-05-23 20:11:00|||||||||3
1653336670000|2022-05-23 20:11:10|||||||||7
1653336680000|2022-05-23 20:11:20|||||||||3
1653336700000|2022-05-23 20:11:40|||||||||8
1653336710000|2022-05-23 20:11:50|||||||||1
1653336730000|2022-05-23 20:12:10|||||||||39
1653336760000|2022-05-23 20:12:40|||||||||4
1653336770000|2022-05-23 20:12:50|||||||||1
1653336780000|2022-05-23 20:13:00|29.09|28.93|29.09|28.93|29.09|28.93|29.09|28.93|10
1653336790000|2022-05-23 20:13:10|29.1|28.94|29.1|28.94|29.14|28.98|29.1|28.94|97
1653336800000|2022-05-23 20:13:20|29.14|28.98|29.1|28.94|29.14|28.98|29.1|28.94|11
1653336810000|2022-05-23 20:13:30|||||||||1
1653336820000|2022-05-23 20:13:40|||||||||3
1653336830000|2022-05-23 20:13:50|||||||||48
1653336840000|2022-05-23 20:14:00|||||||||2
1653336850000|2022-05-23 20:14:10|||||||||2
1653336860000|2022-05-23 20:14:20|||||||||1
1653336870000|2022-05-23 20:14:30|29.05|28.89|29.1|28.94|29.1|28.94|29.05|28.89|28
1653336880000|2022-05-23 20:14:40|29.05|28.89|29.05|28.89|29.1|28.94|29.05|28.89|114
1653336890000|2022-05-23 20:14:50|29.06|28.9|29.05|28.89|29.06|28.9|29.05|28.89|8
1653337810000|2022-05-23 20:30:10|||||||||2
1653337820000|2022-05-23 20:30:20|29.08|28.92|29.06|28.9|29.08|28.92|29.06|28.9|5
1653337830000|2022-05-23 20:30:30|29.1|28.94|29.06|28.9|29.1|28.94|29.06|28.9|0
1653337840000|2022-05-23 20:30:40|||||||||2
1653337860000|2022-05-23 20:31:00|||||||||1
1653337870000|2022-05-23 20:31:10|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|0
1653337910000|2022-05-23 20:31:50|||||||||1
1653337930000|2022-05-23 20:32:10|||||||||4
1653337970000|2022-05-23 20:32:50|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|1
1653337980000|2022-05-23 20:33:00|||||||||1
1653338000000|2022-05-23 20:33:20|||||||||1
1653338010000|2022-05-23 20:33:30|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|0
1653338080000|2022-05-23 20:34:40|||||||||16
1653338270000|2022-05-23 20:37:50|||||||||13
1653338290000|2022-05-23 20:38:10|||||||||14
1653338360000|2022-05-23 20:39:20|||||||||2
1653338370000|2022-05-23 20:39:30|||||||||1
1653338460000|2022-05-23 20:41:00|||||||||1
1653338690000|2022-05-23 20:44:50|||||||||1
1653338720000|2022-05-23 20:45:20|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|0
1653338740000|2022-05-23 20:45:40|||||||||1
1653338760000|2022-05-23 20:46:00|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|0
1653338800000|2022-05-23 20:46:40|29.07|28.91|29.05|28.89|29.07|28.91|29.05|28.89|2
1653338810000|2022-05-23 20:46:50|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|0
1653338820000|2022-05-23 20:47:00|||||||||1
1653338840000|2022-05-23 20:47:20|||||||||2
1653338910000|2022-05-23 20:48:30|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|3
1653338930000|2022-05-23 20:48:50|29.06|28.9|29.1|28.94|29.1|28.94|29.06|28.9|8
1653338960000|2022-05-23 20:49:20|||||||||19
1653339120000|2022-05-23 20:52:00|||||||||3
1653339140000|2022-05-23 20:52:20|||||||||3
1653339300000|2022-05-23 20:55:00|||||||||1
1653339310000|2022-05-23 20:55:10|||||||||1
1653339390000|2022-05-23 20:56:30|29.07|28.91|29.07|28.91|29.07|28.91|29.07|28.91|1
1653339410000|2022-05-23 20:56:50|||||||||1
1653339420000|2022-05-23 20:57:00|29.1|28.94|29.07|28.91|29.1|28.94|29.07|28.91|4
1653339470000|2022-05-23 20:57:50|29.08|28.92|29.08|28.92|29.08|28.92|29.08|28.92|1
1653339500000|2022-05-23 20:58:20|||||||||1
1653339510000|2022-05-23 20:58:30|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|15
1653339520000|2022-05-23 20:58:40|||||||||2
1653339550000|2022-05-23 20:59:10|||||||||7
1653339580000|2022-05-23 20:59:40|||||||||2
1653339590000|2022-05-23 20:59:50|||||||||16
1653343200000|2022-05-23 22:00:00|29.33|29.17|29.47|29.31|29.47|29.31|29.33|29.17|33
1653343210000|2022-05-23 22:00:10|29.49|29.33|29.49|29.33|29.52|29.33|29.44|29.27|41
1653343220000|2022-05-23 22:00:20|29.52|29.36|29.52|29.36|29.52|29.36|29.5|29.34|12
1653343230000|2022-05-23 22:00:30|29.5|29.34|29.53|29.37|29.53|29.37|29.5|29.34|2
1653343240000|2022-05-23 22:00:40|29.5|29.34|29.52|29.36|29.52|29.36|29.5|29.34|7
1653343250000|2022-05-23 22:00:50|29.49|29.33|29.52|29.36|29.52|29.36|29.49|29.33|8
1653343260000|2022-05-23 22:01:00|29.53|29.37|29.7|29.54|29.7|29.54|29.53|29.37|46
1653343270000|2022-05-23 22:01:10|29.69|29.53|29.69|29.53|29.7|29.54|29.66|29.5|13
1653343280000|2022-05-23 22:01:20|29.7|29.54|29.69|29.53|29.7|29.54|29.69|29.53|12
1653343290000|2022-05-23 22:01:30|29.67|29.51|29.7|29.54|29.7|29.54|29.66|29.5|6
1653343300000|2022-05-23 22:01:40|29.75|29.59|29.79|29.63|29.79|29.63|29.75|29.59|8
1653343310000|2022-05-23 22:01:50|||||||||5
1653343320000|2022-05-23 22:02:00|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|0
1653343340000|2022-05-23 22:02:20|29.83|29.67|29.85|29.69|29.85|29.69|29.8|29.64|9
1653343350000|2022-05-23 22:02:30|29.82|29.66|29.87|29.71|29.89|29.73|29.82|29.66|10
1653343360000|2022-05-23 22:02:40|29.89|29.73|29.89|29.73|29.89|29.73|29.87|29.71|7
1653343370000|2022-05-23 22:02:50|29.9|29.74|29.9|29.74|29.94|29.78|29.9|29.74|5
1653343380000|2022-05-23 22:03:00|29.92|29.76|29.9|29.74|29.92|29.76|29.9|29.74|0
1653343390000|2022-05-23 22:03:10|29.89|29.73|29.9|29.74|29.9|29.74|29.89|29.73|15
1653343400000|2022-05-23 22:03:20|29.87|29.71|29.88|29.72|29.88|29.72|29.85|29.69|7
1653343410000|2022-05-23 22:03:30|29.9|29.74|29.9|29.74|29.9|29.74|29.9|29.74|4
1653343430000|2022-05-23 22:03:50|29.88|29.72|29.88|29.72|29.89|29.73|29.88|29.72|2
1653343440000|2022-05-23 22:04:00|29.9|29.74|29.9|29.74|29.9|29.74|29.9|29.74|1
1653343450000|2022-05-23 22:04:10|29.88|29.72|29.88|29.72|29.9|29.74|29.88|29.72|0
1653343460000|2022-05-23 22:04:20|29.86|29.7|29.85|29.69|29.89|29.73|29.85|29.69|3
1653343470000|2022-05-23 22:04:30|29.86|29.7|29.89|29.73|29.89|29.73|29.86|29.7|7
1653343480000|2022-05-23 22:04:40|29.88|29.72|29.9|29.74|29.9|29.74|29.86|29.7|2
1653343490000|2022-05-23 22:04:50|29.89|29.73|29.9|29.74|29.9|29.74|29.88|29.72|1
1653343500000|2022-05-23 22:05:00|29.88|29.72|29.89|29.73|29.89|29.73|29.86|29.7|5
1653343510000|2022-05-23 22:05:10|29.9|29.74|29.89|29.73|29.9|29.74|29.88|29.72|3
1653343520000|2022-05-23 22:05:20|29.86|29.7|29.9|29.74|29.9|29.74|29.86|29.7|0
1653343530000|2022-05-23 22:05:30|29.88|29.72|29.86|29.7|29.88|29.72|29.86|29.7|2
1653343540000|2022-05-23 22:05:40|29.87|29.71|29.86|29.7|29.89|29.73|29.86|29.7|1
1653343550000|2022-05-23 22:05:50|29.87|29.71|29.89|29.73|29.89|29.73|29.86|29.7|1
1653343560000|2022-05-23 22:06:00|29.9|29.74|29.89|29.73|29.9|29.74|29.89|29.73|2
1653343570000|2022-05-23 22:06:10|29.9|29.74|29.9|29.74|29.9|29.74|29.9|29.74|3
1653343610000|2022-05-23 22:06:50|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|0
1653343620000|2022-05-23 22:07:00|29.9|29.74|29.9|29.74|29.9|29.74|29.87|29.71|1
1653343650000|2022-05-23 22:07:30|29.91|29.75|29.91|29.75|29.91|29.75|29.9|29.74|2
1653343660000|2022-05-23 22:07:40|29.92|29.76|29.93|29.77|29.94|29.78|29.91|29.75|11
1653343670000|2022-05-23 22:07:50|29.91|29.75|29.9|29.74|29.91|29.75|29.86|29.7|4
1653343680000|2022-05-23 22:08:00|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|1
1653343700000|2022-05-23 22:08:20|29.9|29.74|29.9|29.74|29.9|29.74|29.9|29.74|0
1653343710000|2022-05-23 22:08:30|29.91|29.75|29.91|29.75|29.91|29.75|29.91|29.75|0
1653343720000|2022-05-23 22:08:40|29.9|29.74|29.86|29.7|29.9|29.74|29.86|29.7|3
1653343730000|2022-05-23 22:08:50|29.89|29.73|29.87|29.71|29.89|29.73|29.87|29.71|1
1653343740000|2022-05-23 22:09:00|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|5
1653343750000|2022-05-23 22:09:10|29.87|29.71|29.85|29.69|29.87|29.71|29.85|29.69|0
1653343760000|2022-05-23 22:09:20|29.86|29.7|29.89|29.73|29.89|29.73|29.85|29.69|1
1653343770000|2022-05-23 22:09:30|29.87|29.71|29.86|29.7|29.89|29.73|29.86|29.7|4
1653343780000|2022-05-23 22:09:40|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|1
1653343790000|2022-05-23 22:09:50|29.82|29.66|29.86|29.7|29.86|29.7|29.82|29.66|2
1653343800000|2022-05-23 22:10:00|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|2
1653343810000|2022-05-23 22:10:10|||||||||9
1653343820000|2022-05-23 22:10:20|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|1
1653343830000|2022-05-23 22:10:30|29.9|29.74|29.89|29.73|29.9|29.74|29.87|29.71|8
1653343840000|2022-05-23 22:10:40|29.9|29.74|29.9|29.74|29.9|29.74|29.9|29.74|1
1653343850000|2022-05-23 22:10:50|29.89|29.73|29.89|29.73|29.89|29.73|29.87|29.71|2
1653343870000|2022-05-23 22:11:10|29.87|29.71|29.87|29.71|29.89|29.73|29.87|29.71|0
1653343890000|2022-05-23 22:11:30|29.89|29.73|29.87|29.71|29.89|29.73|29.87|29.71|0
1653343900000|2022-05-23 22:11:40|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|0
1653343910000|2022-05-23 22:11:50|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|0
1653343930000|2022-05-23 22:12:10|29.85|29.69|29.87|29.71|29.87|29.71|29.85|29.69|0
1653343940000|2022-05-23 22:12:20|29.86|29.7|29.86|29.7|29.86|29.7|29.86|29.7|0
1653343950000|2022-05-23 22:12:30|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|5
1653343960000|2022-05-23 22:12:40|29.86|29.7|29.86|29.7|29.86|29.7|29.86|29.7|0
1653343970000|2022-05-23 22:12:50|29.84|29.68|29.86|29.7|29.86|29.7|29.84|29.68|3
1653343990000|2022-05-23 22:13:10|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|1
1653344000000|2022-05-23 22:13:20|29.86|29.7|29.85|29.69|29.86|29.7|29.85|29.69|6
1653344010000|2022-05-23 22:13:30|||||||||1
1653344030000|2022-05-23 22:13:50|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|10
1653344040000|2022-05-23 22:14:00|29.85|29.69|29.85|29.69|29.85|29.69|29.85|29.69|3
1653344050000|2022-05-23 22:14:10|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|3
1653344060000|2022-05-23 22:14:20|29.85|29.69|29.84|29.68|29.85|29.69|29.84|29.68|3
1653344070000|2022-05-23 22:14:30|29.82|29.66|29.85|29.69|29.85|29.69|29.82|29.66|9
1653344080000|2022-05-23 22:14:40|29.86|29.7|29.85|29.69|29.86|29.7|29.85|29.69|2
1653344100000|2022-05-23 22:15:00|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|1
1653344110000|2022-05-23 22:15:10|29.85|29.69|29.85|29.69|29.85|29.69|29.85|29.69|0
1653344140000|2022-05-23 22:15:40|29.84|29.68|29.85|29.69|29.85|29.69|29.84|29.68|1
1653344150000|2022-05-23 22:15:50|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|0
1653344170000|2022-05-23 22:16:10|29.85|29.69|29.85|29.69|29.85|29.69|29.85|29.69|0
1653344180000|2022-05-23 22:16:20|||||||||2
1653344190000|2022-05-23 22:16:30|||||||||1
1653344210000|2022-05-23 22:16:50|29.84|29.68|29.85|29.69|29.85|29.69|29.84|29.68|4
1653344250000|2022-05-23 22:17:30|||||||||1
1653344280000|2022-05-23 22:18:00|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|4
1653344290000|2022-05-23 22:18:10|29.85|29.69|29.85|29.69|29.85|29.69|29.85|29.69|0
1653344310000|2022-05-23 22:18:30|29.86|29.7|29.85|29.69|29.86|29.7|29.85|29.69|2
1653344320000|2022-05-23 22:18:40|29.87|29.71|29.86|29.7|29.87|29.71|29.86|29.7|3
1653344330000|2022-05-23 22:18:50|29.87|29.71|29.86|29.7|29.87|29.71|29.86|29.7|0
1653344340000|2022-05-23 22:19:00|29.87|29.71|29.9|29.74|29.9|29.74|29.87|29.71|7
1653344450000|2022-05-23 22:20:50|||||||||1
1653344460000|2022-05-23 22:21:00|||||||||1
1653344480000|2022-05-23 22:21:20|||||||||10
1653344490000|2022-05-23 22:21:30|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|2
1653344500000|2022-05-23 22:21:40|29.9|29.74|29.89|29.73|29.9|29.74|29.89|29.73|0
1653344510000|2022-05-23 22:21:50|29.9|29.74|29.9|29.74|29.9|29.74|29.9|29.74|0
1653344610000|2022-05-23 22:23:30|||||||||3
1653344620000|2022-05-23 22:23:40|||||||||1
1653344670000|2022-05-23 22:24:30|||||||||2
1653344690000|2022-05-23 22:24:50|||||||||2
1653344700000|2022-05-23 22:25:00|||||||||1
1653344710000|2022-05-23 22:25:10|||||||||1
1653344750000|2022-05-23 22:25:50|29.93|29.77|29.91|29.75|29.93|29.77|29.91|29.75|10
1653344760000|2022-05-23 22:26:00|29.9|29.74|29.9|29.74|29.9|29.74|29.9|29.74|4
1653344780000|2022-05-23 22:26:20|29.91|29.75|29.91|29.75|29.91|29.75|29.91|29.75|0
1653344790000|2022-05-23 22:26:30|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|5
1653344800000|2022-05-23 22:26:40|29.87|29.71|29.86|29.7|29.87|29.71|29.86|29.7|0
1653344810000|2022-05-23 22:26:50|29.87|29.71|29.91|29.75|29.91|29.75|29.86|29.7|16
1653344820000|2022-05-23 22:27:00|||||||||1
1653344860000|2022-05-23 22:27:40|||||||||6
1653344870000|2022-05-23 22:27:50|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|18
1653344880000|2022-05-23 22:28:00|29.87|29.71|29.86|29.7|29.87|29.71|29.86|29.7|0
1653344890000|2022-05-23 22:28:10|||||||||1
1653344900000|2022-05-23 22:28:20|||||||||3
1653344940000|2022-05-23 22:29:00|||||||||7
1653344970000|2022-05-23 22:29:30|||||||||1
1653344980000|2022-05-23 22:29:40|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|0
1653344990000|2022-05-23 22:29:50|29.89|29.73|29.89|29.73|29.91|29.75|29.89|29.73|7
1653345010000|2022-05-23 22:30:10|29.91|29.75|29.91|29.75|29.91|29.75|29.91|29.75|0
1653345020000|2022-05-23 22:30:20|||||||||1
1653345030000|2022-05-23 22:30:30|||||||||4
1653345050000|2022-05-23 22:30:50|||||||||1
1653345070000|2022-05-23 22:31:10|29.89|29.73|29.91|29.75|29.91|29.75|29.89|29.73|2
1653345080000|2022-05-23 22:31:20|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|2
1653345100000|2022-05-23 22:31:40|29.87|29.71|29.89|29.73|29.89|29.73|29.87|29.71|0
1653345120000|2022-05-23 22:32:00|29.87|29.71|29.86|29.7|29.87|29.71|29.86|29.7|0
1653345150000|2022-05-23 22:32:30|||||||||1
1653345260000|2022-05-23 22:34:20|||||||||1
1653345320000|2022-05-23 22:35:20|29.84|29.68|29.86|29.7|29.86|29.7|29.84|29.68|5
1653345350000|2022-05-23 22:35:50|||||||||1
1653345500000|2022-05-23 22:38:20|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|1
1653345510000|2022-05-23 22:38:30|29.91|29.75|29.91|29.75|29.91|29.75|29.91|29.75|3
1653345530000|2022-05-23 22:38:50|||||||||1
1653345600000|2022-05-23 22:40:00|||||||||1
1653345620000|2022-05-23 22:40:20|||||||||1
1653345660000|2022-05-23 22:41:00|||||||||1
1653345730000|2022-05-23 22:42:10|29.89|29.73|29.86|29.7|29.89|29.73|29.86|29.7|8
1653345780000|2022-05-23 22:43:00|||||||||6
1653345920000|2022-05-23 22:45:20|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|3
1653345940000|2022-05-23 22:45:40|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|0
1653345990000|2022-05-23 22:46:30|29.84|29.68|29.82|29.66|29.84|29.68|29.82|29.66|2
1653346060000|2022-05-23 22:47:40|||||||||1
1653346130000|2022-05-23 22:48:50|||||||||3
1653346160000|2022-05-23 22:49:20|||||||||2
1653346190000|2022-05-23 22:49:50|||||||||1
1653346280000|2022-05-23 22:51:20|29.84|29.68|29.82|29.66|29.84|29.68|29.82|29.66|4
1653346310000|2022-05-23 22:51:50|29.86|29.7|29.84|29.68|29.86|29.7|29.84|29.68|2
1653346320000|2022-05-23 22:52:00|29.86|29.7|29.86|29.7|29.86|29.7|29.86|29.7|0
1653346330000|2022-05-23 22:52:10|29.84|29.68|29.84|29.68|29.86|29.7|29.84|29.68|0
1653346340000|2022-05-23 22:52:20|29.86|29.7|29.86|29.7|29.86|29.7|29.84|29.68|0
1653346360000|2022-05-23 22:52:40|||||||||1
1653346440000|2022-05-23 22:54:00|||||||||1
1653346500000|2022-05-23 22:55:00|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|2
1653346510000|2022-05-23 22:55:10|29.86|29.7|29.84|29.68|29.86|29.7|29.84|29.68|0
1653346520000|2022-05-23 22:55:20|29.82|29.66|29.84|29.68|29.84|29.68|29.82|29.66|0
1653346530000|2022-05-23 22:55:30|29.82|29.66|29.84|29.68|29.86|29.7|29.82|29.66|3
1653346550000|2022-05-23 22:55:50|29.86|29.7|29.86|29.7|29.86|29.7|29.86|29.7|0
1653346560000|2022-05-23 22:56:00|29.84|29.68|29.86|29.7|29.86|29.7|29.84|29.68|1
1653346570000|2022-05-23 22:56:10|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|7
1653346590000|2022-05-23 22:56:30|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|0
1653346720000|2022-05-23 22:58:40|||||||||1
1653346730000|2022-05-23 22:58:50|29.8|29.64|29.82|29.66|29.82|29.66|29.8|29.64|25
1653346780000|2022-05-23 22:59:40|||||||||1
1653346820000|2022-05-23 23:00:20|||||||||2
1653346840000|2022-05-23 23:00:40|||||||||3
1653346890000|2022-05-23 23:01:30|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|1
1653346900000|2022-05-23 23:01:40|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|0
1653346940000|2022-05-23 23:02:20|29.8|29.64|29.82|29.66|29.82|29.66|29.8|29.64|10
1653346950000|2022-05-23 23:02:30|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|4
1653346960000|2022-05-23 23:02:40|29.82|29.66|29.8|29.64|29.82|29.66|29.8|29.64|0
1653346980000|2022-05-23 23:03:00|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|0
1653347010000|2022-05-23 23:03:30|||||||||1
1653347060000|2022-05-23 23:04:20|29.8|29.64|29.8|29.64|29.82|29.66|29.8|29.64|2
1653347070000|2022-05-23 23:04:30|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|0
1653347090000|2022-05-23 23:04:50|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|0
1653347100000|2022-05-23 23:05:00|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|0
1653347150000|2022-05-23 23:05:50|||||||||2
1653347160000|2022-05-23 23:06:00|||||||||1
1653347240000|2022-05-23 23:07:20|29.78|29.62|29.82|29.66|29.82|29.66|29.78|29.62|15
1653347280000|2022-05-23 23:08:00|||||||||4
1653347410000|2022-05-23 23:10:10|||||||||8
1653347550000|2022-05-23 23:12:30|||||||||9
1653347580000|2022-05-23 23:13:00|||||||||2
1653347730000|2022-05-23 23:15:30|||||||||4
1653347750000|2022-05-23 23:15:50|||||||||3
1653347770000|2022-05-23 23:16:10|||||||||1
1653347780000|2022-05-23 23:16:20|29.84|29.68|29.82|29.66|29.84|29.68|29.82|29.66|0
1653347820000|2022-05-23 23:17:00|||||||||1
1653347840000|2022-05-23 23:17:20|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|11
1653347900000|2022-05-23 23:18:20|29.89|29.73|29.87|29.71|29.89|29.73|29.87|29.71|1
1653347910000|2022-05-23 23:18:30|29.89|29.73|29.87|29.71|29.89|29.73|29.87|29.71|0
1653347920000|2022-05-23 23:18:40|29.89|29.73|29.87|29.71|29.89|29.73|29.87|29.71|0
1653347930000|2022-05-23 23:18:50|29.89|29.73|29.87|29.71|29.89|29.73|29.87|29.71|0
1653347940000|2022-05-23 23:19:00|29.89|29.73|29.91|29.75|29.91|29.75|29.89|29.73|2
1653347960000|2022-05-23 23:19:20|||||||||1
1653347970000|2022-05-23 23:19:30|||||||||1
1653348000000|2022-05-23 23:20:00|29.89|29.73|29.89|29.73|29.91|29.75|29.87|29.71|5
1653348020000|2022-05-23 23:20:20|29.91|29.75|29.91|29.75|29.91|29.75|29.91|29.75|1
1653348100000|2022-05-23 23:21:40|||||||||1
1653348160000|2022-05-23 23:22:40|||||||||2
1653348170000|2022-05-23 23:22:50|29.87|29.71|29.91|29.75|29.91|29.75|29.87|29.71|8
1653348300000|2022-05-23 23:25:00|||||||||1
1653348310000|2022-05-23 23:25:10|29.89|29.73|29.89|29.73|29.89|29.73|29.87|29.71|1
1653348320000|2022-05-23 23:25:20|29.87|29.71|29.87|29.71|29.89|29.73|29.87|29.71|0
1653348330000|2022-05-23 23:25:30|29.89|29.73|29.87|29.71|29.89|29.73|29.87|29.71|0
1653348340000|2022-05-23 23:25:40|29.89|29.73|29.91|29.75|29.91|29.75|29.89|29.73|7
1653348550000|2022-05-23 23:29:10|||||||||1
1653348590000|2022-05-23 23:29:50|||||||||1
1653348600000|2022-05-23 23:30:00|29.92|29.76|29.91|29.75|29.93|29.77|29.91|29.75|7
1653348620000|2022-05-23 23:30:20|||||||||3
1653348850000|2022-05-23 23:34:10|||||||||1
1653348910000|2022-05-23 23:35:10|29.87|29.71|29.91|29.75|29.91|29.75|29.87|29.71|3
1653348920000|2022-05-23 23:35:20|||||||||8
1653349050000|2022-05-23 23:37:30|||||||||2
1653349170000|2022-05-23 23:39:30|29.89|29.73|29.91|29.75|29.91|29.75|29.89|29.73|0
1653349200000|2022-05-23 23:40:00|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|0
1653349210000|2022-05-23 23:40:10|29.87|29.71|29.86|29.7|29.87|29.71|29.86|29.7|0
1653349220000|2022-05-23 23:40:20|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|0
1653349230000|2022-05-23 23:40:30|||||||||8
1653349390000|2022-05-23 23:43:10|||||||||1
1653349400000|2022-05-23 23:43:20|||||||||1
1653349410000|2022-05-23 23:43:30|||||||||1
1653349420000|2022-05-23 23:43:40|||||||||1
1653349430000|2022-05-23 23:43:50|||||||||2
1653349440000|2022-05-23 23:44:00|||||||||1
1653349450000|2022-05-23 23:44:10|||||||||1
1653349470000|2022-05-23 23:44:30|||||||||5
1653349480000|2022-05-23 23:44:40|||||||||1
1653349530000|2022-05-23 23:45:30|||||||||2
1653349600000|2022-05-23 23:46:40|29.89|29.73|29.91|29.75|29.91|29.75|29.89|29.73|3
1653349610000|2022-05-23 23:46:50|29.89|29.73|29.91|29.75|29.91|29.75|29.89|29.73|1
1653349620000|2022-05-23 23:47:00|29.89|29.73|29.87|29.71|29.89|29.73|29.87|29.71|0
1653349650000|2022-05-23 23:47:30|||||||||2
1653349670000|2022-05-23 23:47:50|29.89|29.73|29.87|29.71|29.89|29.73|29.87|29.71|13
1653349700000|2022-05-23 23:48:20|29.89|29.73|29.89|29.73|29.89|29.73|29.87|29.71|1
1653349720000|2022-05-23 23:48:40|29.91|29.75|29.91|29.75|29.91|29.75|29.91|29.75|0
1653349740000|2022-05-23 23:49:00|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|0
1653349750000|2022-05-23 23:49:10|29.91|29.75|29.91|29.75|29.91|29.75|29.91|29.75|0
1653349770000|2022-05-23 23:49:30|29.89|29.73|29.89|29.73|29.91|29.75|29.89|29.73|3
1653349780000|2022-05-23 23:49:40|29.91|29.75|29.91|29.75|29.91|29.75|29.91|29.75|0
1653349790000|2022-05-23 23:49:50|29.87|29.71|29.89|29.73|29.89|29.73|29.87|29.71|1
1653349800000|2022-05-23 23:50:00|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|0
1653349810000|2022-05-23 23:50:10|29.89|29.73|29.87|29.71|29.89|29.73|29.87|29.71|0
1653349840000|2022-05-23 23:50:40|||||||||7
1653349870000|2022-05-23 23:51:10|||||||||6
1653349920000|2022-05-23 23:52:00|||||||||3
1653349970000|2022-05-23 23:52:50|||||||||1
1653349980000|2022-05-23 23:53:00|||||||||1
1653349990000|2022-05-23 23:53:10|||||||||1
1653350000000|2022-05-23 23:53:20|||||||||7
1653350280000|2022-05-23 23:58:00|||||||||1
1653350300000|2022-05-23 23:58:20|||||||||1
1653350310000|2022-05-23 23:58:30|||||||||1
1653350330000|2022-05-23 23:58:50|||||||||1
1653350340000|2022-05-23 23:59:00|||||||||1
1653350370000|2022-05-23 23:59:30|||||||||1
1653350380000|2022-05-23 23:59:40|29.83|29.67|29.82|29.66|29.83|29.67|29.82|29.66|33
1653350390000|2022-05-23 23:59:50|29.83|29.67|29.83|29.67|29.83|29.67|29.82|29.66|13
1653350400000|2022-05-24 00:00:00|||||||||11
1653350410000|2022-05-24 00:00:10|29.82|29.66|29.83|29.67|29.83|29.67|29.82|29.66|0
1653350420000|2022-05-24 00:00:20|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|13
1653350440000|2022-05-24 00:00:40|||||||||10
1653350450000|2022-05-24 00:00:50|||||||||1
1653350510000|2022-05-24 00:01:50|||||||||1
1653350550000|2022-05-24 00:02:30|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|0
1653350560000|2022-05-24 00:02:40|29.87|29.71|29.87|29.71|29.89|29.73|29.87|29.71|0
1653350570000|2022-05-24 00:02:50|29.89|29.73|29.87|29.71|29.91|29.75|29.87|29.71|4
1653350580000|2022-05-24 00:03:00|29.89|29.73|29.91|29.75|29.91|29.75|29.87|29.71|12
1653350590000|2022-05-24 00:03:10|29.89|29.73|29.91|29.75|29.91|29.75|29.89|29.73|9
1653350600000|2022-05-24 00:03:20|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|0
1653350610000|2022-05-24 00:03:30|29.91|29.75|29.87|29.71|29.91|29.75|29.87|29.71|0
1653350670000|2022-05-24 00:04:30|29.89|29.73|29.91|29.75|29.91|29.75|29.89|29.73|9
1653350680000|2022-05-24 00:04:40|29.89|29.73|29.89|29.73|29.91|29.75|29.89|29.73|1
1653350690000|2022-05-24 00:04:50|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|0
1653350700000|2022-05-24 00:05:00|29.89|29.73|29.87|29.71|29.89|29.73|29.87|29.71|0
1653350720000|2022-05-24 00:05:20|29.86|29.7|29.87|29.71|29.87|29.71|29.86|29.7|0
1653350730000|2022-05-24 00:05:30|||||||||4
1653350750000|2022-05-24 00:05:50|||||||||1
1653350760000|2022-05-24 00:06:00|||||||||1
1653350860000|2022-05-24 00:07:40|||||||||1
1653350960000|2022-05-24 00:09:20|29.84|29.68|29.84|29.68|29.84|29.68|29.83|29.67|20
1653350970000|2022-05-24 00:09:30|29.83|29.67|29.82|29.66|29.83|29.67|29.82|29.66|0
1653351020000|2022-05-24 00:10:20|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|0
1653351030000|2022-05-24 00:10:30|29.85|29.69|29.84|29.68|29.85|29.69|29.84|29.68|0
1653351040000|2022-05-24 00:10:40|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|0
1653351050000|2022-05-24 00:10:50|||||||||1
1653351070000|2022-05-24 00:11:10|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|0
1653351080000|2022-05-24 00:11:20|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|0
1653351140000|2022-05-24 00:12:20|||||||||8
1653351290000|2022-05-24 00:14:50|29.78|29.62|29.78|29.62|29.78|29.62|29.78|29.62|32
1653351300000|2022-05-24 00:15:00|29.77|29.61|29.78|29.62|29.78|29.62|29.77|29.61|0
1653351320000|2022-05-24 00:15:20|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1653351330000|2022-05-24 00:15:30|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|108
1653351360000|2022-05-24 00:16:00|29.72|29.56|29.73|29.57|29.73|29.57|29.72|29.56|15
1653351370000|2022-05-24 00:16:10|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|0
1653351380000|2022-05-24 00:16:20|29.7|29.54|29.72|29.56|29.72|29.56|29.7|29.54|4
1653351420000|2022-05-24 00:17:00|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|1
1653351440000|2022-05-24 00:17:20|||||||||4
1653351510000|2022-05-24 00:18:30|||||||||4
1653351550000|2022-05-24 00:19:10|||||||||17
1653351610000|2022-05-24 00:20:10|||||||||5
1653351710000|2022-05-24 00:21:50|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|1
1653351720000|2022-05-24 00:22:00|29.77|29.61|29.77|29.61|29.78|29.62|29.77|29.61|0
1653351810000|2022-05-24 00:23:30|||||||||1
1653351820000|2022-05-24 00:23:40|||||||||1
1653351840000|2022-05-24 00:24:00|||||||||1
1653351850000|2022-05-24 00:24:10|||||||||1
1653351870000|2022-05-24 00:24:30|||||||||1
1653351890000|2022-05-24 00:24:50|||||||||1
1653352280000|2022-05-24 00:31:20|||||||||1
1653352310000|2022-05-24 00:31:50|29.75|29.59|29.73|29.57|29.75|29.59|29.73|29.57|4
1653352330000|2022-05-24 00:32:10|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1653352340000|2022-05-24 00:32:20|29.73|29.57|29.73|29.57|29.75|29.59|29.73|29.57|0
1653352350000|2022-05-24 00:32:30|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1653352360000|2022-05-24 00:32:40|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|0
1653352390000|2022-05-24 00:33:10|29.75|29.59|29.75|29.59|29.77|29.61|29.75|29.59|0
1653352400000|2022-05-24 00:33:20|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|0
1653352410000|2022-05-24 00:33:30|||||||||8
1653352440000|2022-05-24 00:34:00|||||||||3
1653353350000|2022-05-24 00:49:10|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|0
1653353370000|2022-05-24 00:49:30|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|1
1653353380000|2022-05-24 00:49:40|||||||||1
1653353400000|2022-05-24 00:50:00|29.7|29.54|29.72|29.56|29.72|29.56|29.7|29.54|0
1653353410000|2022-05-24 00:50:10|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|0
1653353420000|2022-05-24 00:50:20|29.68|29.52|29.7|29.54|29.7|29.54|29.68|29.52|0
1653353430000|2022-05-24 00:50:30|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|0
1653353460000|2022-05-24 00:51:00|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|1
1653353480000|2022-05-24 00:51:20|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|0
1653353490000|2022-05-24 00:51:30|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|1
1653353520000|2022-05-24 00:52:00|29.68|29.52|29.7|29.54|29.7|29.54|29.68|29.52|0
1653353530000|2022-05-24 00:52:10|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|0
1653353540000|2022-05-24 00:52:20|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|0
1653353550000|2022-05-24 00:52:30|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|0
1653353710000|2022-05-24 00:55:10|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|0
1653353720000|2022-05-24 00:55:20|29.72|29.56|29.73|29.57|29.73|29.57|29.72|29.56|0
1653353920000|2022-05-24 00:58:40|||||||||1
1653353940000|2022-05-24 00:59:00|||||||||2
1653354350000|2022-05-24 01:05:50|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|32
1653354390000|2022-05-24 01:06:30|29.78|29.62|29.77|29.61|29.78|29.62|29.77|29.61|0
1653354400000|2022-05-24 01:06:40|29.78|29.62|29.82|29.66|29.82|29.66|29.78|29.62|1
1653354420000|2022-05-24 01:07:00|29.77|29.61|29.77|29.61|29.8|29.64|29.77|29.61|1
1653354490000|2022-05-24 01:08:10|29.75|29.59|29.77|29.61|29.77|29.61|29.75|29.59|9
1653354520000|2022-05-24 01:08:40|29.75|29.59|29.77|29.61|29.77|29.61|29.75|29.59|0
1653354530000|2022-05-24 01:08:50|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|1
1653354540000|2022-05-24 01:09:00|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|2
1653354550000|2022-05-24 01:09:10|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|0
1653354560000|2022-05-24 01:09:20|29.73|29.57|29.72|29.56|29.73|29.57|29.72|29.56|0
1653354570000|2022-05-24 01:09:30|29.73|29.57|29.73|29.57|29.73|29.57|29.72|29.56|0
1653354580000|2022-05-24 01:09:40|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|0
1653354590000|2022-05-24 01:09:50|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|0
1653354620000|2022-05-24 01:10:20|29.72|29.56|29.73|29.57|29.73|29.57|29.72|29.56|0
1653354670000|2022-05-24 01:11:10|29.75|29.59|29.75|29.59|29.75|29.59|29.73|29.57|2
1653354680000|2022-05-24 01:11:20|29.77|29.61|29.75|29.59|29.77|29.61|29.75|29.59|1
1653354690000|2022-05-24 01:11:30|29.73|29.57|29.75|29.59|29.75|29.59|29.73|29.57|0
1653354700000|2022-05-24 01:11:40|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1653354720000|2022-05-24 01:12:00|29.75|29.59|29.77|29.61|29.77|29.61|29.75|29.59|0
1653354730000|2022-05-24 01:12:10|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|1
1653354740000|2022-05-24 01:12:20|29.77|29.61|29.75|29.59|29.77|29.61|29.75|29.59|0
1653354750000|2022-05-24 01:12:30|29.77|29.61|29.75|29.59|29.77|29.61|29.75|29.59|0
1653354760000|2022-05-24 01:12:40|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1653354950000|2022-05-24 01:15:50|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|1
1653354960000|2022-05-24 01:16:00|29.81|29.65|29.82|29.66|29.82|29.66|29.81|29.65|2
1653354970000|2022-05-24 01:16:10|29.84|29.68|29.86|29.7|29.86|29.7|29.84|29.68|15
1653354980000|2022-05-24 01:16:20|29.84|29.68|29.84|29.68|29.84|29.68|29.82|29.66|3
1653354990000|2022-05-24 01:16:30|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|0
1653355040000|2022-05-24 01:17:20|29.84|29.68|29.82|29.66|29.84|29.68|29.82|29.66|2
1653355080000|2022-05-24 01:18:00|29.84|29.68|29.82|29.66|29.84|29.68|29.82|29.66|4
1653355120000|2022-05-24 01:18:40|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|0
1653355130000|2022-05-24 01:18:50|29.82|29.66|29.82|29.66|29.84|29.68|29.82|29.66|0
1653355180000|2022-05-24 01:19:40|||||||||1
1653355380000|2022-05-24 01:23:00|29.8|29.64|29.82|29.66|29.82|29.66|29.8|29.64|8
1653355620000|2022-05-24 01:27:00|29.8|29.64|29.8|29.64|29.8|29.64|29.78|29.62|2
1653355650000|2022-05-24 01:27:30|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|0
1653356050000|2022-05-24 01:34:10|||||||||1
1653356100000|2022-05-24 01:35:00|29.8|29.64|29.77|29.61|29.8|29.64|29.77|29.61|1
1653356140000|2022-05-24 01:35:40|29.78|29.62|29.82|29.66|29.82|29.66|29.78|29.62|2
1653356250000|2022-05-24 01:37:30|29.8|29.64|29.8|29.64|29.82|29.66|29.8|29.64|2
1653356260000|2022-05-24 01:37:40|29.82|29.66|29.78|29.62|29.82|29.66|29.78|29.62|0
1653356280000|2022-05-24 01:38:00|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1653356390000|2022-05-24 01:39:50|||||||||1
1653356420000|2022-05-24 01:40:20|29.75|29.59|29.73|29.57|29.75|29.59|29.73|29.57|2
1653356440000|2022-05-24 01:40:40|29.75|29.59|29.77|29.61|29.77|29.61|29.75|29.59|3
1653356450000|2022-05-24 01:40:50|29.75|29.59|29.75|29.59|29.77|29.61|29.75|29.59|0
1653356460000|2022-05-24 01:41:00|29.73|29.57|29.77|29.61|29.77|29.61|29.73|29.57|0
1653356470000|2022-05-24 01:41:10|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|1
1653356480000|2022-05-24 01:41:20|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|0
1653356750000|2022-05-24 01:45:50|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|3
1653356760000|2022-05-24 01:46:00|29.75|29.59|29.77|29.61|29.77|29.61|29.75|29.59|5
1653356770000|2022-05-24 01:46:10|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|2
1653356780000|2022-05-24 01:46:20|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|0
1653356790000|2022-05-24 01:46:30|29.75|29.59|29.77|29.61|29.77|29.61|29.75|29.59|0
1653356910000|2022-05-24 01:48:30|29.75|29.59|29.75|29.59|29.75|29.59|29.73|29.57|0
1653356940000|2022-05-24 01:49:00|29.77|29.61|29.75|29.59|29.77|29.61|29.73|29.57|0
1653356950000|2022-05-24 01:49:10|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1653356960000|2022-05-24 01:49:20|29.75|29.59|29.77|29.61|29.77|29.61|29.75|29.59|0
1653356990000|2022-05-24 01:49:50|29.75|29.59|29.77|29.61|29.77|29.61|29.75|29.59|0
1653357000000|2022-05-24 01:50:00|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1653357010000|2022-05-24 01:50:10|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|0
1653357020000|2022-05-24 01:50:20|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1653357060000|2022-05-24 01:51:00|29.77|29.61|29.75|29.59|29.77|29.61|29.75|29.59|0
1653357070000|2022-05-24 01:51:10|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1653357180000|2022-05-24 01:53:00|29.75|29.59|29.77|29.61|29.77|29.61|29.75|29.59|3
1653357190000|2022-05-24 01:53:10|29.75|29.59|29.73|29.57|29.75|29.59|29.73|29.57|1
1653357200000|2022-05-24 01:53:20|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1653357210000|2022-05-24 01:53:30|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|0
1653357230000|2022-05-24 01:53:50|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|1
1653357240000|2022-05-24 01:54:00|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|0
1653357290000|2022-05-24 01:54:50|29.72|29.56|29.68|29.52|29.72|29.56|29.68|29.52|1
1653357300000|2022-05-24 01:55:00|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|1
1653357310000|2022-05-24 01:55:10|29.68|29.52|29.72|29.56|29.72|29.56|29.68|29.52|0
1653357320000|2022-05-24 01:55:20|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|2
1653357330000|2022-05-24 01:55:30|29.72|29.56|29.72|29.56|29.72|29.56|29.7|29.54|2
1653357340000|2022-05-24 01:55:40|||||||||1
1653357360000|2022-05-24 01:56:00|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|0
1653357390000|2022-05-24 01:56:30|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|2
1653357400000|2022-05-24 01:56:40|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1653357410000|2022-05-24 01:56:50|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|3
1653357420000|2022-05-24 01:57:00|29.77|29.61|29.75|29.59|29.77|29.61|29.75|29.59|0
1653357440000|2022-05-24 01:57:20|29.77|29.61|29.75|29.59|29.77|29.61|29.75|29.59|0
1653357450000|2022-05-24 01:57:30|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1653357460000|2022-05-24 01:57:40|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1653357470000|2022-05-24 01:57:50|29.77|29.61|29.77|29.61|29.77|29.61|29.75|29.59|0
1653357480000|2022-05-24 01:58:00|29.75|29.59|29.77|29.61|29.77|29.61|29.75|29.59|1
1653357500000|2022-05-24 01:58:20|29.75|29.59|29.77|29.61|29.77|29.61|29.73|29.57|1
1653357510000|2022-05-24 01:58:30|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1653357520000|2022-05-24 01:58:40|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1653357580000|2022-05-24 01:59:40|29.75|29.59|29.77|29.61|29.77|29.61|29.75|29.59|0
1653357640000|2022-05-24 02:00:40|29.75|29.59|29.77|29.61|29.77|29.61|29.75|29.59|0
1653357660000|2022-05-24 02:01:00|29.75|29.59|29.75|29.59|29.77|29.61|29.75|29.59|0
1653357670000|2022-05-24 02:01:10|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1653357710000|2022-05-24 02:01:50|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|1
1653357730000|2022-05-24 02:02:10|29.8|29.64|29.82|29.66|29.82|29.66|29.8|29.64|2
1653357740000|2022-05-24 02:02:20|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|1
1653357750000|2022-05-24 02:02:30|29.82|29.66|29.8|29.64|29.82|29.66|29.8|29.64|0
1653357760000|2022-05-24 02:02:40|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|0
1653357770000|2022-05-24 02:02:50|29.8|29.64|29.77|29.61|29.8|29.64|29.77|29.61|1
1653357950000|2022-05-24 02:05:50|||||||||1
1653358070000|2022-05-24 02:07:50|29.78|29.62|29.78|29.62|29.78|29.62|29.78|29.62|0
1653358080000|2022-05-24 02:08:00|29.8|29.64|29.78|29.62|29.8|29.64|29.78|29.62|1
1653358090000|2022-05-24 02:08:10|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1653358140000|2022-05-24 02:09:00|29.78|29.62|29.77|29.61|29.78|29.62|29.77|29.61|0
1653358450000|2022-05-24 02:14:10|29.78|29.62|29.77|29.61|29.78|29.62|29.77|29.61|0
1653358580000|2022-05-24 02:16:20|29.78|29.62|29.78|29.62|29.78|29.62|29.78|29.62|0
1653358590000|2022-05-24 02:16:30|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1653358630000|2022-05-24 02:17:10|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|1
1653359070000|2022-05-24 02:24:30|29.78|29.62|29.78|29.62|29.78|29.62|29.77|29.61|5
1653359080000|2022-05-24 02:24:40|29.77|29.61|29.78|29.62|29.78|29.62|29.77|29.61|0
1653359090000|2022-05-24 02:24:50|29.77|29.61|29.78|29.62|29.78|29.62|29.77|29.61|0
1653359100000|2022-05-24 02:25:00|29.77|29.61|29.8|29.64|29.8|29.64|29.77|29.61|2
1653359130000|2022-05-24 02:25:30|29.78|29.62|29.78|29.62|29.78|29.62|29.78|29.62|0
1653359140000|2022-05-24 02:25:40|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1653359270000|2022-05-24 02:27:50|29.78|29.62|29.77|29.61|29.78|29.62|29.77|29.61|0
1653359280000|2022-05-24 02:28:00|29.78|29.62|29.82|29.66|29.82|29.66|29.78|29.62|1
1653359310000|2022-05-24 02:28:30|||||||||2
1653359340000|2022-05-24 02:29:00|||||||||1
1653359400000|2022-05-24 02:30:00|29.8|29.64|29.78|29.62|29.8|29.64|29.78|29.62|3
1653359410000|2022-05-24 02:30:10|29.8|29.64|29.78|29.62|29.8|29.64|29.78|29.62|1
1653359430000|2022-05-24 02:30:30|29.8|29.64|29.78|29.62|29.8|29.64|29.78|29.62|0
1653359440000|2022-05-24 02:30:40|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|0
1653359460000|2022-05-24 02:31:00|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|0
1653359700000|2022-05-24 02:35:00|29.78|29.62|29.78|29.62|29.8|29.64|29.78|29.62|3
1653359710000|2022-05-24 02:35:10|29.77|29.61|29.8|29.64|29.8|29.64|29.77|29.61|0
1653359720000|2022-05-24 02:35:20|29.78|29.62|29.77|29.61|29.78|29.62|29.77|29.61|0
1653359760000|2022-05-24 02:36:00|29.78|29.62|29.77|29.61|29.78|29.62|29.77|29.61|0
1653359820000|2022-05-24 02:37:00|29.8|29.64|29.77|29.61|29.8|29.64|29.77|29.61|0
1653360040000|2022-05-24 02:40:40|29.8|29.64|29.82|29.66|29.82|29.66|29.8|29.64|2
1653360180000|2022-05-24 02:43:00|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|2
1653360190000|2022-05-24 02:43:10|29.82|29.66|29.8|29.64|29.82|29.66|29.8|29.64|0
1653360200000|2022-05-24 02:43:20|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|0
1653360240000|2022-05-24 02:44:00|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|0
1653360250000|2022-05-24 02:44:10|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|0
1653360330000|2022-05-24 02:45:30|||||||||1
1653360340000|2022-05-24 02:45:40|29.84|29.68|29.82|29.66|29.84|29.68|29.82|29.66|3
1653360910000|2022-05-24 02:55:10|||||||||2
1653361000000|2022-05-24 02:56:40|||||||||7
1653361090000|2022-05-24 02:58:10|||||||||1
1653361130000|2022-05-24 02:58:50|29.8|29.64|29.8|29.64|29.82|29.66|29.8|29.64|1
1653361140000|2022-05-24 02:59:00|29.82|29.66|29.8|29.64|29.82|29.66|29.8|29.64|0
1653361150000|2022-05-24 02:59:10|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|0
1653361160000|2022-05-24 02:59:20|29.8|29.64|29.82|29.66|29.82|29.66|29.8|29.64|0
1653361170000|2022-05-24 02:59:30|29.8|29.64|29.82|29.66|29.82|29.66|29.8|29.64|1
1653361180000|2022-05-24 02:59:40|29.8|29.64|29.82|29.66|29.82|29.66|29.8|29.64|0
1653361220000|2022-05-24 03:00:20|||||||||1
1653361410000|2022-05-24 03:03:30|29.8|29.64|29.82|29.66|29.82|29.66|29.8|29.64|1
1653362620000|2022-05-24 03:23:40|29.89|29.73|29.87|29.71|29.89|29.73|29.87|29.71|6
1653362660000|2022-05-24 03:24:20|29.91|29.75|29.91|29.75|29.91|29.75|29.91|29.75|17
1653362680000|2022-05-24 03:24:40|||||||||2
1653362760000|2022-05-24 03:26:00|||||||||2
1653362990000|2022-05-24 03:29:50|||||||||1
1653363350000|2022-05-24 03:35:50|||||||||4
1653363770000|2022-05-24 03:42:50|||||||||1
1653364130000|2022-05-24 03:48:50|||||||||2
1653364410000|2022-05-24 03:53:30|29.86|29.7|29.86|29.7|29.86|29.7|29.86|29.7|86
1653364440000|2022-05-24 03:54:00|29.87|29.71|29.86|29.7|29.87|29.71|29.86|29.7|0
1653364460000|2022-05-24 03:54:20|||||||||13
1653364530000|2022-05-24 03:55:30|29.84|29.68|29.86|29.7|29.86|29.7|29.84|29.68|2
1653364540000|2022-05-24 03:55:40|29.84|29.68|29.82|29.66|29.84|29.68|29.82|29.66|2
1653364550000|2022-05-24 03:55:50|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|0
1653364560000|2022-05-24 03:56:00|29.82|29.66|29.84|29.68|29.84|29.68|29.82|29.66|1
1653364600000|2022-05-24 03:56:40|29.86|29.7|29.86|29.7|29.86|29.7|29.84|29.68|0
1653364640000|2022-05-24 03:57:20|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|0
1653364650000|2022-05-24 03:57:30|29.86|29.7|29.84|29.68|29.86|29.7|29.84|29.68|3
1653364720000|2022-05-24 03:58:40|29.86|29.7|29.86|29.7|29.86|29.7|29.86|29.7|0
1653364870000|2022-05-24 04:01:10|29.84|29.68|29.86|29.7|29.86|29.7|29.84|29.68|1
1653364880000|2022-05-24 04:01:20|29.84|29.68|29.86|29.7|29.86|29.7|29.84|29.68|0
1653365030000|2022-05-24 04:03:50|29.84|29.68|29.82|29.66|29.84|29.68|29.82|29.66|0
1653365230000|2022-05-24 04:07:10|||||||||1
1653365480000|2022-05-24 04:11:20|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|2
1653365490000|2022-05-24 04:11:30|29.86|29.7|29.84|29.68|29.86|29.7|29.84|29.68|0
1653365580000|2022-05-24 04:13:00|29.86|29.7|29.86|29.7|29.86|29.7|29.86|29.7|0
1653365610000|2022-05-24 04:13:30|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|0
1653365630000|2022-05-24 04:13:50|29.86|29.7|29.86|29.7|29.86|29.7|29.86|29.7|0
1653365700000|2022-05-24 04:15:00|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|1
1653365810000|2022-05-24 04:16:50|||||||||11
1653366160000|2022-05-24 04:22:40|||||||||1
1653366530000|2022-05-24 04:28:50|29.86|29.7|29.86|29.7|29.86|29.7|29.86|29.7|0
1653366610000|2022-05-24 04:30:10|29.84|29.68|29.82|29.66|29.84|29.68|29.82|29.66|8
1653366810000|2022-05-24 04:33:30|29.86|29.7|29.86|29.7|29.86|29.7|29.86|29.7|4
1653366870000|2022-05-24 04:34:30|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|11
1653366880000|2022-05-24 04:34:40|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|1
1653367600000|2022-05-24 04:46:40|29.86|29.7|29.86|29.7|29.86|29.7|29.86|29.7|13
1653367670000|2022-05-24 04:47:50|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|0
1653367750000|2022-05-24 04:49:10|||||||||4
1653367770000|2022-05-24 04:49:30|29.91|29.75|29.91|29.75|29.91|29.75|29.91|29.75|1
1653367800000|2022-05-24 04:50:00|29.92|29.76|29.91|29.75|29.92|29.76|29.91|29.75|0
1653367820000|2022-05-24 04:50:20|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|7
1653367850000|2022-05-24 04:50:50|||||||||2
1653367890000|2022-05-24 04:51:30|29.89|29.73|29.87|29.71|29.89|29.73|29.87|29.71|1
1653367900000|2022-05-24 04:51:40|29.89|29.73|29.91|29.75|29.91|29.75|29.87|29.71|2
1653367930000|2022-05-24 04:52:10|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|0
1653367940000|2022-05-24 04:52:20|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|0
1653367950000|2022-05-24 04:52:30|||||||||2
1653367970000|2022-05-24 04:52:50|29.89|29.73|29.87|29.71|29.89|29.73|29.87|29.71|0
1653367980000|2022-05-24 04:53:00|29.89|29.73|29.87|29.71|29.89|29.73|29.87|29.71|0
1653368150000|2022-05-24 04:55:50|29.89|29.73|29.91|29.75|29.91|29.75|29.89|29.73|3
1653368340000|2022-05-24 04:59:00|||||||||1
1653368400000|2022-05-24 05:00:00|||||||||1
1653368490000|2022-05-24 05:01:30|29.92|29.76|29.96|29.8|29.96|29.8|29.92|29.76|4
1653368510000|2022-05-24 05:01:50|29.94|29.78|29.96|29.8|29.96|29.8|29.92|29.76|4
1653368520000|2022-05-24 05:02:00|29.94|29.78|29.92|29.76|29.94|29.78|29.92|29.76|1
1653368530000|2022-05-24 05:02:10|29.91|29.75|29.91|29.75|29.92|29.76|29.91|29.75|0
1653368580000|2022-05-24 05:03:00|29.92|29.76|29.91|29.75|29.92|29.76|29.91|29.75|0
1653368590000|2022-05-24 05:03:10|29.92|29.76|29.91|29.75|29.92|29.76|29.91|29.75|0
1653368830000|2022-05-24 05:07:10|||||||||1
1653368870000|2022-05-24 05:07:50|||||||||1
1653368920000|2022-05-24 05:08:40|||||||||9
1653368930000|2022-05-24 05:08:50|||||||||1
1653369000000|2022-05-24 05:10:00|29.89|29.73|29.87|29.71|29.89|29.73|29.87|29.71|8
1653369110000|2022-05-24 05:11:50|29.89|29.73|29.87|29.71|29.89|29.73|29.87|29.71|0
1653369120000|2022-05-24 05:12:00|29.89|29.73|29.89|29.73|29.89|29.73|29.87|29.71|0
1653369130000|2022-05-24 05:12:10|29.91|29.75|29.91|29.75|29.91|29.75|29.91|29.75|2
1653369150000|2022-05-24 05:12:30|29.92|29.76|29.91|29.75|29.92|29.76|29.91|29.75|0
1653369160000|2022-05-24 05:12:40|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|0
1653369170000|2022-05-24 05:12:50|29.91|29.75|29.92|29.76|29.92|29.76|29.91|29.75|2
1653369180000|2022-05-24 05:13:00|29.91|29.75|29.91|29.75|29.91|29.75|29.91|29.75|0
1653369190000|2022-05-24 05:13:10|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|0
1653369210000|2022-05-24 05:13:30|29.91|29.75|29.91|29.75|29.91|29.75|29.91|29.75|0
1653369220000|2022-05-24 05:13:40|29.92|29.76|29.91|29.75|29.92|29.76|29.91|29.75|0
1653369230000|2022-05-24 05:13:50|29.92|29.76|29.94|29.78|29.94|29.78|29.92|29.76|0
1653369240000|2022-05-24 05:14:00|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|0
1653369270000|2022-05-24 05:14:30|29.94|29.78|29.94|29.78|29.94|29.78|29.94|29.78|1
1653369280000|2022-05-24 05:14:40|29.96|29.8|29.96|29.8|29.96|29.8|29.96|29.8|0
1653369290000|2022-05-24 05:14:50|||||||||1
1653369300000|2022-05-24 05:15:00|||||||||7
1653369390000|2022-05-24 05:16:30|29.94|29.78|29.94|29.78|29.94|29.78|29.94|29.78|2
1653369400000|2022-05-24 05:16:40|29.92|29.76|29.96|29.8|29.96|29.8|29.92|29.76|0
1653369480000|2022-05-24 05:18:00|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|1
1653369490000|2022-05-24 05:18:10|29.91|29.75|29.91|29.75|29.91|29.75|29.91|29.75|0
1653369720000|2022-05-24 05:22:00|||||||||1
1653369780000|2022-05-24 05:23:00|29.92|29.76|29.91|29.75|29.92|29.76|29.91|29.75|0
1653369790000|2022-05-24 05:23:10|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|0
1653369800000|2022-05-24 05:23:20|29.94|29.78|29.94|29.78|29.96|29.8|29.92|29.76|1
1653369810000|2022-05-24 05:23:30|29.92|29.76|29.94|29.78|29.94|29.78|29.92|29.76|0
1653369820000|2022-05-24 05:23:40|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|0
1653369870000|2022-05-24 05:24:30|29.91|29.75|29.92|29.76|29.92|29.76|29.91|29.75|0
1653369890000|2022-05-24 05:24:50|29.91|29.75|29.91|29.75|29.91|29.75|29.91|29.75|0
1653369900000|2022-05-24 05:25:00|29.92|29.76|29.91|29.75|29.92|29.76|29.91|29.75|0
1653369910000|2022-05-24 05:25:10|29.92|29.76|29.96|29.8|29.96|29.8|29.92|29.76|1
1653369920000|2022-05-24 05:25:20|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|2
1653369940000|2022-05-24 05:25:40|29.91|29.75|29.91|29.75|29.91|29.75|29.91|29.75|0
1653369990000|2022-05-24 05:26:30|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|0
1653370000000|2022-05-24 05:26:40|29.91|29.75|29.91|29.75|29.91|29.75|29.91|29.75|0
1653370010000|2022-05-24 05:26:50|29.92|29.76|29.91|29.75|29.92|29.76|29.91|29.75|0
1653370020000|2022-05-24 05:27:00|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|0
1653370050000|2022-05-24 05:27:30|29.94|29.78|29.96|29.8|29.96|29.8|29.94|29.78|2
1653370060000|2022-05-24 05:27:40|29.94|29.78|29.96|29.8|29.96|29.8|29.94|29.78|0
1653370070000|2022-05-24 05:27:50|29.94|29.78|29.96|29.8|29.96|29.8|29.94|29.78|0
1653370270000|2022-05-24 05:31:10|||||||||1
1653370280000|2022-05-24 05:31:20|29.97|29.81|29.96|29.8|29.99|29.83|29.96|29.8|0
1653370350000|2022-05-24 05:32:30|29.98|29.82|29.98|29.82|29.98|29.82|29.96|29.8|1
1653370360000|2022-05-24 05:32:40|29.96|29.8|29.96|29.8|29.96|29.8|29.96|29.8|0
1653370440000|2022-05-24 05:34:00|||||||||2
1653370500000|2022-05-24 05:35:00|29.94|29.78|29.94|29.78|29.94|29.78|29.91|29.75|1
1653370510000|2022-05-24 05:35:10|29.92|29.76|29.94|29.78|29.94|29.78|29.92|29.76|0
1653370520000|2022-05-24 05:35:20|29.92|29.76|29.96|29.8|29.96|29.8|29.92|29.76|1
1653370620000|2022-05-24 05:37:00|||||||||3
1653370630000|2022-05-24 05:37:10|29.98|29.82|29.98|29.82|29.98|29.82|29.96|29.8|5
1653370640000|2022-05-24 05:37:20|29.96|29.8|29.96|29.8|29.96|29.8|29.96|29.8|0
1653370670000|2022-05-24 05:37:50|29.98|29.82|30.05|29.89|30.05|29.89|29.98|29.82|8
1653370680000|2022-05-24 05:38:00|30.01|29.85|30.05|29.89|30.05|29.89|30.01|29.85|3
1653370700000|2022-05-24 05:38:20|||||||||1
1653370710000|2022-05-24 05:38:30|30.03|29.87|30.05|29.89|30.05|29.89|30.03|29.87|6
1653370720000|2022-05-24 05:38:40|30.03|29.87|30.05|29.89|30.05|29.89|30.03|29.87|0
1653370730000|2022-05-24 05:38:50|30.03|29.87|30.05|29.89|30.05|29.89|30.03|29.87|0
1653370740000|2022-05-24 05:39:00|30.01|29.85|30|29.84|30.01|29.85|30|29.84|2
1653370750000|2022-05-24 05:39:10|30.01|29.85|30.01|29.85|30.01|29.85|30.01|29.85|0
1653370760000|2022-05-24 05:39:20|||||||||1
1653370830000|2022-05-24 05:40:30|30.03|29.87|30.05|29.89|30.05|29.89|30.03|29.87|5
1653370970000|2022-05-24 05:42:50|||||||||14
1653371020000|2022-05-24 05:43:40|30.07|29.91|30.1|29.94|30.1|29.94|30.05|29.89|1
1653371040000|2022-05-24 05:44:00|30.08|29.92|30.1|29.94|30.1|29.94|30.07|29.91|2
1653371050000|2022-05-24 05:44:10|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|0
1653371060000|2022-05-24 05:44:20|30.1|29.94|30.08|29.92|30.1|29.94|30.08|29.92|0
1653371070000|2022-05-24 05:44:30|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|0
1653371080000|2022-05-24 05:44:40|||||||||2
1653371140000|2022-05-24 05:45:40|||||||||1
1653371150000|2022-05-24 05:45:50|30.05|29.89|30.07|29.91|30.07|29.91|30.05|29.89|1
1653371160000|2022-05-24 05:46:00|30.08|29.92|30.1|29.94|30.1|29.94|30.08|29.92|1
1653371180000|2022-05-24 05:46:20|||||||||1
1653371190000|2022-05-24 05:46:30|30.12|29.96|30.1|29.94|30.12|29.96|30.1|29.94|3
1653371400000|2022-05-24 05:50:00|||||||||1
1653371460000|2022-05-24 05:51:00|||||||||5
1653371560000|2022-05-24 05:52:40|30.12|29.96|30.1|29.94|30.14|29.98|30.1|29.94|2
1653371590000|2022-05-24 05:53:10|30.12|29.96|30.14|29.98|30.14|29.98|30.12|29.96|0
1653371600000|2022-05-24 05:53:20|30.12|29.96|30.1|29.94|30.12|29.96|30.1|29.94|0
1653371610000|2022-05-24 05:53:30|30.12|29.96|30.1|29.94|30.12|29.96|30.1|29.94|0
1653371620000|2022-05-24 05:53:40|||||||||6
1653371650000|2022-05-24 05:54:10|||||||||1
1653371660000|2022-05-24 05:54:20|||||||||5
1653371950000|2022-05-24 05:59:10|||||||||2
1653371970000|2022-05-24 05:59:30|||||||||1
1653371990000|2022-05-24 05:59:50|||||||||2
1653372010000|2022-05-24 06:00:10|||||||||5
1653372050000|2022-05-24 06:00:50|||||||||1
1653372080000|2022-05-24 06:01:20|30.12|29.96|30.12|29.96|30.12|29.96|30.12|29.96|1
1653372090000|2022-05-24 06:01:30|30.14|29.98|30.14|29.98|30.15|29.99|30.14|29.98|1
1653372100000|2022-05-24 06:01:40|30.12|29.96|30.14|29.98|30.14|29.98|30.12|29.96|3
1653372120000|2022-05-24 06:02:00|30.12|29.96|30.1|29.94|30.12|29.96|30.1|29.94|4
1653372140000|2022-05-24 06:02:20|30.07|29.91|30.07|29.91|30.09|29.93|30.05|29.89|2
1653372150000|2022-05-24 06:02:30|30.06|29.9|30.05|29.89|30.06|29.9|30.05|29.89|0
1653372160000|2022-05-24 06:02:40|30.08|29.92|30.1|29.94|30.1|29.94|30.07|29.91|1
1653372170000|2022-05-24 06:02:50|30.08|29.92|30.08|29.92|30.1|29.94|30.06|29.9|1
1653372180000|2022-05-24 06:03:00|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|0
1653372200000|2022-05-24 06:03:20|30.07|29.91|30.1|29.94|30.1|29.94|30.07|29.91|2
1653372210000|2022-05-24 06:03:30|30.08|29.92|30.06|29.9|30.1|29.94|30.05|29.89|0
1653372220000|2022-05-24 06:03:40|30.08|29.92|30.05|29.89|30.08|29.92|30.05|29.89|93
1653372300000|2022-05-24 06:05:00|30.01|29.85|30.01|29.85|30.01|29.85|30.01|29.85|1
1653372330000|2022-05-24 06:05:30|30.03|29.87|30.03|29.87|30.03|29.87|30.03|29.87|1
1653372340000|2022-05-24 06:05:40|30.05|29.89|30.05|29.89|30.05|29.89|30.05|29.89|0
1653372420000|2022-05-24 06:07:00|||||||||41
1653372710000|2022-05-24 06:11:50|30.06|29.9|30.08|29.92|30.08|29.92|30.06|29.9|2
1653372720000|2022-05-24 06:12:00|30.1|29.94|30.06|29.9|30.1|29.94|30.06|29.9|4
1653372740000|2022-05-24 06:12:20|30.05|29.89|30.05|29.89|30.05|29.89|30.05|29.89|0
1653372750000|2022-05-24 06:12:30|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|0
1653372830000|2022-05-24 06:13:50|30.05|29.89|30.05|29.89|30.05|29.89|30.05|29.89|0
1653372860000|2022-05-24 06:14:20|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|0
1653372870000|2022-05-24 06:14:30|30.05|29.89|30.05|29.89|30.06|29.9|30.05|29.89|0
1653372910000|2022-05-24 06:15:10|30.01|29.85|30.05|29.89|30.05|29.89|30.01|29.85|7
1653372960000|2022-05-24 06:16:00|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|0
1653372970000|2022-05-24 06:16:10|30.05|29.89|30.05|29.89|30.05|29.89|30.05|29.89|0
1653373020000|2022-05-24 06:17:00|30.06|29.9|30.08|29.92|30.08|29.92|30.06|29.9|1
1653373040000|2022-05-24 06:17:20|30.1|29.94|30.08|29.92|30.1|29.94|30.08|29.92|0
1653373050000|2022-05-24 06:17:30|30.1|29.94|30.08|29.92|30.1|29.94|30.06|29.9|4
1653373060000|2022-05-24 06:17:40|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|0
1653373080000|2022-05-24 06:18:00|30.05|29.89|30.05|29.89|30.05|29.89|30.05|29.89|0
1653373100000|2022-05-24 06:18:20|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|0
1653373140000|2022-05-24 06:19:00|30.1|29.94|30.1|29.94|30.1|29.94|30.08|29.92|3
1653373160000|2022-05-24 06:19:20|30.08|29.92|30.08|29.92|30.1|29.94|30.06|29.9|0
1653373170000|2022-05-24 06:19:30|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|0
1653373180000|2022-05-24 06:19:40|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|0
1653373190000|2022-05-24 06:19:50|30.1|29.94|30.1|29.94|30.1|29.94|30.08|29.92|0
1653373220000|2022-05-24 06:20:20|||||||||1
1653373340000|2022-05-24 06:22:20|30.08|29.92|30.06|29.9|30.1|29.94|30.06|29.9|4
1653373350000|2022-05-24 06:22:30|30.08|29.92|30.06|29.9|30.08|29.92|30.06|29.9|0
1653373370000|2022-05-24 06:22:50|30.08|29.92|30.06|29.9|30.08|29.92|30.06|29.9|0
1653373380000|2022-05-24 06:23:00|30.08|29.92|30.06|29.9|30.08|29.92|30.06|29.9|0
1653373390000|2022-05-24 06:23:10|30.05|29.89|30.06|29.9|30.06|29.9|30.05|29.89|0
1653373440000|2022-05-24 06:24:00|30.05|29.89|30.06|29.9|30.06|29.9|30.05|29.89|0
1653373530000|2022-05-24 06:25:30|30.08|29.92|30.06|29.9|30.08|29.92|30.06|29.9|0
1653373550000|2022-05-24 06:25:50|30.08|29.92|30.08|29.92|30.08|29.92|30.06|29.9|0
1653373560000|2022-05-24 06:26:00|30.06|29.9|30.08|29.92|30.08|29.92|30.06|29.9|0
1653373570000|2022-05-24 06:26:10|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|0
1653373580000|2022-05-24 06:26:20|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|0
1653373590000|2022-05-24 06:26:30|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|0
1653373870000|2022-05-24 06:31:10|||||||||1
1653374000000|2022-05-24 06:33:20|30.08|29.92|30.1|29.94|30.1|29.94|30.08|29.92|3
1653374140000|2022-05-24 06:35:40|||||||||2
1653374200000|2022-05-24 06:36:40|||||||||1
1653374210000|2022-05-24 06:36:50|30.11|29.95|30.12|29.96|30.15|29.99|30.1|29.94|9
1653374220000|2022-05-24 06:37:00|30.13|29.97|30.15|29.99|30.15|29.99|30.12|29.96|0
1653374260000|2022-05-24 06:37:40|30.17|30.01|30.15|29.99|30.19|30.03|30.15|29.99|15
1653374270000|2022-05-24 06:37:50|30.19|30.03|30.17|30.01|30.19|30.03|30.17|30.01|8
1653374280000|2022-05-24 06:38:00|30.19|30.03|30.2|30.04|30.2|30.04|30.19|30.03|0
1653374290000|2022-05-24 06:38:10|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|7
1653374300000|2022-05-24 06:38:20|30.2|30.04|30.24|30.08|30.24|30.08|30.2|30.04|3
1653374310000|2022-05-24 06:38:30|30.2|30.04|30.24|30.08|30.24|30.08|30.2|30.04|1
1653374350000|2022-05-24 06:39:10|30.2|30.04|30.22|30.06|30.22|30.06|30.2|30.04|5
1653374360000|2022-05-24 06:39:20|30.2|30.04|30.24|30.08|30.24|30.08|30.2|30.04|0
1653374370000|2022-05-24 06:39:30|30.22|30.06|30.22|30.06|30.22|30.06|30.22|30.06|1
1653374380000|2022-05-24 06:39:40|30.2|30.04|30.24|30.08|30.24|30.08|30.2|30.04|2
1653374390000|2022-05-24 06:39:50|30.22|30.06|30.24|30.08|30.24|30.08|30.22|30.06|0
1653374400000|2022-05-24 06:40:00|30.22|30.06|30.22|30.06|30.24|30.08|30.22|30.06|1
1653374410000|2022-05-24 06:40:10|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|0
1653374420000|2022-05-24 06:40:20|||||||||2
1653374460000|2022-05-24 06:41:00|30.22|30.06|30.24|30.08|30.24|30.08|30.22|30.06|2
1653374550000|2022-05-24 06:42:30|||||||||5
1653374560000|2022-05-24 06:42:40|||||||||5
1653374620000|2022-05-24 06:43:40|||||||||1
1653374730000|2022-05-24 06:45:30|30.26|30.1|30.24|30.08|30.28|30.12|30.24|30.08|5
1653374760000|2022-05-24 06:46:00|30.25|30.09|30.24|30.08|30.25|30.09|30.24|30.08|0
1653374770000|2022-05-24 06:46:10|30.25|30.09|30.24|30.08|30.29|30.13|30.24|30.08|6
1653374780000|2022-05-24 06:46:20|30.26|30.1|30.24|30.08|30.27|30.11|30.24|30.08|7
1653374790000|2022-05-24 06:46:30|||||||||1
1653374980000|2022-05-24 06:49:40|||||||||14
1653374990000|2022-05-24 06:49:50|30.22|30.06|30.24|30.08|30.24|30.08|30.22|30.06|8
1653375010000|2022-05-24 06:50:10|30.22|30.06|30.24|30.08|30.24|30.08|30.22|30.06|9
1653375020000|2022-05-24 06:50:20|||||||||7
1653375030000|2022-05-24 06:50:30|30.2|30.04|30.2|30.04|30.2|30.04|30.2|30.04|0
1653375070000|2022-05-24 06:51:10|30.19|30.03|30.19|30.03|30.19|30.03|30.19|30.03|0
1653375080000|2022-05-24 06:51:20|||||||||2
1653375090000|2022-05-24 06:51:30|30.17|30.01|30.15|29.99|30.17|30.01|30.15|29.99|3
1653375100000|2022-05-24 06:51:40|30.17|30.01|30.19|30.03|30.19|30.03|30.17|30.01|2
1653375110000|2022-05-24 06:51:50|30.17|30.01|30.17|30.01|30.19|30.03|30.15|29.99|1
1653375130000|2022-05-24 06:52:10|30.19|30.03|30.19|30.03|30.19|30.03|30.15|29.99|1
1653375140000|2022-05-24 06:52:20|30.17|30.01|30.17|30.01|30.19|30.03|30.17|30.01|1
1653375150000|2022-05-24 06:52:30|30.19|30.03|30.15|29.99|30.19|30.03|30.15|29.99|1
1653375190000|2022-05-24 06:53:10|30.17|30.01|30.17|30.01|30.17|30.01|30.17|30.01|0
1653375200000|2022-05-24 06:53:20|30.15|29.99|30.17|30.01|30.19|30.03|30.15|29.99|2
1653375210000|2022-05-24 06:53:30|30.19|30.03|30.19|30.03|30.19|30.03|30.19|30.03|0
1653375220000|2022-05-24 06:53:40|30.17|30.01|30.19|30.03|30.19|30.03|30.17|30.01|0
1653375240000|2022-05-24 06:54:00|30.15|29.99|30.15|29.99|30.15|29.99|30.15|29.99|3
1653375300000|2022-05-24 06:55:00|30.17|30.01|30.15|29.99|30.17|30.01|30.15|29.99|18
1653375320000|2022-05-24 06:55:20|30.17|30.01|30.17|30.01|30.17|30.01|30.17|30.01|0
1653375330000|2022-05-24 06:55:30|30.15|29.99|30.15|29.99|30.15|29.99|30.15|29.99|0
1653375350000|2022-05-24 06:55:50|30.17|30.01|30.17|30.01|30.19|30.03|30.15|29.99|0
1653375360000|2022-05-24 06:56:00|30.19|30.03|30.15|29.99|30.2|30.04|30.15|29.99|0
1653375620000|2022-05-24 07:00:20|||||||||1
1653375630000|2022-05-24 07:00:30|||||||||1
1653375640000|2022-05-24 07:00:40|30.13|29.97|30.1|29.94|30.13|29.97|30.1|29.94|16
1653375660000|2022-05-24 07:01:00|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|0
1653375670000|2022-05-24 07:01:10|30.1|29.94|30.06|29.9|30.1|29.94|30.06|29.9|7
1653375680000|2022-05-24 07:01:20|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|39
1653375690000|2022-05-24 07:01:30|30.11|29.95|30.1|29.94|30.11|29.95|30.1|29.94|0
1653375710000|2022-05-24 07:01:50|30.11|29.95|30.1|29.94|30.11|29.95|30.1|29.94|0
1653375730000|2022-05-24 07:02:10|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|0
1653375740000|2022-05-24 07:02:20|30.15|29.99|30.15|29.99|30.15|29.99|30.13|29.97|11
1653375770000|2022-05-24 07:02:50|30.13|29.97|30.13|29.97|30.15|29.99|30.11|29.95|5
1653375780000|2022-05-24 07:03:00|30.11|29.95|30.15|29.99|30.15|29.99|30.11|29.95|0
1653375790000|2022-05-24 07:03:10|30.13|29.97|30.13|29.97|30.13|29.97|30.13|29.97|1
1653375800000|2022-05-24 07:03:20|30.15|29.99|30.15|29.99|30.15|29.99|30.15|29.99|0
1653375810000|2022-05-24 07:03:30|30.11|29.95|30.1|29.94|30.11|29.95|30.1|29.94|1
1653375820000|2022-05-24 07:03:40|30.08|29.92|30.1|29.94|30.1|29.94|30.08|29.92|2
1653375890000|2022-05-24 07:04:50|30.13|29.97|30.13|29.97|30.13|29.97|30.13|29.97|1
1653375900000|2022-05-24 07:05:00|30.12|29.96|30.15|29.99|30.15|29.99|30.12|29.96|0
1653375930000|2022-05-24 07:05:30|30.17|30.01|30.15|29.99|30.2|30.04|30.15|29.99|3
1653375940000|2022-05-24 07:05:40|30.17|30.01|30.17|30.01|30.17|30.01|30.17|30.01|0
1653375950000|2022-05-24 07:05:50|30.15|29.99|30.15|29.99|30.15|29.99|30.15|29.99|0
1653375960000|2022-05-24 07:06:00|30.16|30|30.15|29.99|30.16|30|30.15|29.99|0
1653375970000|2022-05-24 07:06:10|30.16|30|30.2|30.04|30.2|30.04|30.16|30|0
1653375980000|2022-05-24 07:06:20|30.18|30.02|30.18|30.02|30.2|30.04|30.17|30.01|0
1653375990000|2022-05-24 07:06:30|30.2|30.04|30.15|29.99|30.2|30.04|30.15|29.99|1
1653376030000|2022-05-24 07:07:10|30.16|30|30.15|29.99|30.16|30|30.15|29.99|0
1653376040000|2022-05-24 07:07:20|30.13|29.97|30.15|29.99|30.15|29.99|30.11|29.95|9
1653376050000|2022-05-24 07:07:30|30.16|30|30.15|29.99|30.16|30|30.15|29.99|0
1653376060000|2022-05-24 07:07:40|30.16|30|30.16|30|30.18|30.02|30.16|30|4
1653376070000|2022-05-24 07:07:50|30.18|30.02|30.15|29.99|30.2|30.04|30.15|29.99|0
1653376080000|2022-05-24 07:08:00|30.16|30|30.16|30|30.18|30.02|30.15|29.99|0
1653376090000|2022-05-24 07:08:10|30.15|29.99|30.16|30|30.16|30|30.15|29.99|0
1653376100000|2022-05-24 07:08:20|30.15|29.99|30.15|29.99|30.15|29.99|30.15|29.99|0
1653376110000|2022-05-24 07:08:30|30.16|30|30.15|29.99|30.16|30|30.15|29.99|0
1653376120000|2022-05-24 07:08:40|30.16|30|30.15|29.99|30.16|30|30.15|29.99|0
1653376130000|2022-05-24 07:08:50|30.16|30|30.15|29.99|30.16|30|30.15|29.99|0
1653376160000|2022-05-24 07:09:20|30.16|30|30.16|30|30.16|30|30.15|29.99|0
1653376170000|2022-05-24 07:09:30|30.15|29.99|30.16|30|30.16|30|30.15|29.99|0
1653376180000|2022-05-24 07:09:40|30.18|30.02|30.2|30.04|30.2|30.04|30.18|30.02|1
1653376200000|2022-05-24 07:10:00|30.21|30.05|30.2|30.04|30.21|30.05|30.2|30.04|0
1653376240000|2022-05-24 07:10:40|||||||||5
1653376250000|2022-05-24 07:10:50|||||||||1
1653376300000|2022-05-24 07:11:40|30.18|30.02|30.16|30|30.2|30.04|30.16|30|28
1653376310000|2022-05-24 07:11:50|30.15|29.99|30.15|29.99|30.16|30|30.15|29.99|8
1653376320000|2022-05-24 07:12:00|||||||||2
1653376330000|2022-05-24 07:12:10|30.16|30|30.15|29.99|30.16|30|30.15|29.99|0
1653376340000|2022-05-24 07:12:20|30.16|30|30.16|30|30.16|30|30.16|30|0
1653376350000|2022-05-24 07:12:30|30.15|29.99|30.18|30.02|30.18|30.02|30.15|29.99|0
1653376360000|2022-05-24 07:12:40|30.16|30|30.16|30|30.16|30|30.16|30|0
1653376370000|2022-05-24 07:12:50|30.15|29.99|30.13|29.97|30.15|29.99|30.13|29.97|9
1653376380000|2022-05-24 07:13:00|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|2
1653376390000|2022-05-24 07:13:10|30.09|29.93|30.06|29.9|30.11|29.95|30.06|29.9|12
1653376400000|2022-05-24 07:13:20|30.08|29.92|30.06|29.9|30.09|29.93|30.06|29.9|3
1653376470000|2022-05-24 07:14:30|30.04|29.88|30.04|29.88|30.06|29.9|30.03|29.87|26
1653376480000|2022-05-24 07:14:40|30.03|29.87|30.03|29.87|30.04|29.88|30.01|29.85|1
1653376490000|2022-05-24 07:14:50|30.02|29.86|30.02|29.86|30.06|29.9|30.02|29.86|7
1653376500000|2022-05-24 07:15:00|30.01|29.85|30.06|29.9|30.06|29.9|30.01|29.85|3
1653376510000|2022-05-24 07:15:10|30.03|29.87|30.01|29.85|30.04|29.88|30.01|29.85|11
1653376530000|2022-05-24 07:15:30|||||||||1
1653376540000|2022-05-24 07:15:40|||||||||3
1653376570000|2022-05-24 07:16:10|30.02|29.86|30.02|29.86|30.02|29.86|30.01|29.85|2
1653376580000|2022-05-24 07:16:20|30.01|29.85|30.01|29.85|30.01|29.85|30.01|29.85|0
1653376590000|2022-05-24 07:16:30|||||||||2
1653376610000|2022-05-24 07:16:50|||||||||2
1653376620000|2022-05-24 07:17:00|30.02|29.86|30.01|29.85|30.02|29.86|30.01|29.85|0
1653376630000|2022-05-24 07:17:10|30.02|29.86|30.02|29.86|30.02|29.86|30.02|29.86|0
1653376640000|2022-05-24 07:17:20|30.04|29.88|30.06|29.9|30.06|29.9|30.04|29.88|1
1653376650000|2022-05-24 07:17:30|||||||||6
1653376660000|2022-05-24 07:17:40|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|1
1653376670000|2022-05-24 07:17:50|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|6
1653376710000|2022-05-24 07:18:30|||||||||1
1653376720000|2022-05-24 07:18:40|||||||||2
1653376760000|2022-05-24 07:19:20|30.08|29.92|30.06|29.9|30.08|29.92|30.06|29.9|0
1653376770000|2022-05-24 07:19:30|30.08|29.92|30.08|29.92|30.11|29.95|30.08|29.92|0
1653376780000|2022-05-24 07:19:40|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|0
1653376800000|2022-05-24 07:20:00|30.08|29.92|30.08|29.92|30.11|29.95|30.06|29.9|1
1653376810000|2022-05-24 07:20:10|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|0
1653376820000|2022-05-24 07:20:20|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|1
1653376830000|2022-05-24 07:20:30|30.1|29.94|30.06|29.9|30.1|29.94|30.06|29.9|8
1653376840000|2022-05-24 07:20:40|||||||||2
1653376850000|2022-05-24 07:20:50|30.1|29.94|30.06|29.9|30.1|29.94|30.06|29.9|10
1653376890000|2022-05-24 07:21:30|||||||||2
1653376900000|2022-05-24 07:21:40|30.08|29.92|30.08|29.92|30.1|29.94|30.08|29.92|8
1653376910000|2022-05-24 07:21:50|30.06|29.9|30.1|29.94|30.11|29.95|30.06|29.9|2
1653376920000|2022-05-24 07:22:00|30.11|29.95|30.08|29.92|30.11|29.95|30.08|29.92|1
1653376930000|2022-05-24 07:22:10|30.1|29.94|30.08|29.92|30.1|29.94|30.06|29.9|1
1653376940000|2022-05-24 07:22:20|30.06|29.9|30.06|29.9|30.08|29.92|30.06|29.9|0
1653376950000|2022-05-24 07:22:30|||||||||7
1653376960000|2022-05-24 07:22:40|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|21
1653376990000|2022-05-24 07:23:10|30.08|29.92|30.08|29.92|30.08|29.92|30.06|29.9|21
1653377000000|2022-05-24 07:23:20|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|0
1653377010000|2022-05-24 07:23:30|30.08|29.92|30.1|29.94|30.1|29.94|30.08|29.92|10
1653377040000|2022-05-24 07:24:00|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|0
1653377050000|2022-05-24 07:24:10|30.1|29.94|30.06|29.9|30.1|29.94|30.06|29.9|19
1653377060000|2022-05-24 07:24:20|30.08|29.92|30.06|29.9|30.08|29.92|30.06|29.9|0
1653377070000|2022-05-24 07:24:30|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|7
1653377080000|2022-05-24 07:24:40|30.06|29.9|30.08|29.92|30.08|29.92|30.06|29.9|0
1653377100000|2022-05-24 07:25:00|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|0
1653377190000|2022-05-24 07:26:30|30.1|29.94|30.1|29.94|30.11|29.95|30.08|29.92|38
1653377200000|2022-05-24 07:26:40|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|6
1653377210000|2022-05-24 07:26:50|30.1|29.94|30.06|29.9|30.1|29.94|30.06|29.9|0
1653377240000|2022-05-24 07:27:20|30.1|29.94|30.11|29.95|30.11|29.95|30.1|29.94|12
1653377260000|2022-05-24 07:27:40|30.13|29.97|30.15|29.99|30.15|29.99|30.13|29.97|2
1653377270000|2022-05-24 07:27:50|30.13|29.97|30.15|29.99|30.15|29.99|30.13|29.97|0
1653377280000|2022-05-24 07:28:00|30.13|29.97|30.13|29.97|30.15|29.99|30.11|29.95|3
1653377290000|2022-05-24 07:28:10|30.15|29.99|30.13|29.97|30.15|29.99|30.13|29.97|0
1653377300000|2022-05-24 07:28:20|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|1
1653377310000|2022-05-24 07:28:30|30.1|29.94|30.1|29.94|30.1|29.94|30.08|29.92|6
1653377320000|2022-05-24 07:28:40|30.08|29.92|30.1|29.94|30.1|29.94|30.08|29.92|0
1653377330000|2022-05-24 07:28:50|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|1
1653377340000|2022-05-24 07:29:00|30.06|29.9|30.06|29.9|30.08|29.92|30.06|29.9|0
1653377360000|2022-05-24 07:29:20|30.08|29.92|30.06|29.9|30.08|29.92|30.06|29.9|1
1653377390000|2022-05-24 07:29:50|30.05|29.89|30.06|29.9|30.06|29.9|30.05|29.89|0
1653377400000|2022-05-24 07:30:00|30.05|29.89|30.03|29.87|30.06|29.9|30.01|29.85|1
1653377410000|2022-05-24 07:30:10|30.01|29.85|30.01|29.85|30.01|29.85|30.01|29.85|0
1653377430000|2022-05-24 07:30:30|29.96|29.8|29.96|29.8|29.99|29.83|29.96|29.8|21
1653377460000|2022-05-24 07:31:00|29.94|29.78|29.91|29.75|29.94|29.78|29.91|29.75|12
1653377470000|2022-05-24 07:31:10|29.92|29.76|29.96|29.8|29.96|29.8|29.91|29.75|2
1653377480000|2022-05-24 07:31:20|29.94|29.78|29.94|29.78|29.94|29.78|29.91|29.75|1
1653377490000|2022-05-24 07:31:30|29.96|29.8|29.91|29.75|29.96|29.8|29.91|29.75|2
1653377500000|2022-05-24 07:31:40|29.92|29.76|29.96|29.8|29.96|29.8|29.92|29.76|1
1653377530000|2022-05-24 07:32:10|29.94|29.78|29.96|29.8|29.96|29.8|29.94|29.78|6
1653377540000|2022-05-24 07:32:20|29.98|29.82|29.96|29.8|29.98|29.82|29.96|29.8|3
1653377570000|2022-05-24 07:32:50|29.98|29.82|29.98|29.82|29.98|29.82|29.98|29.82|2
1653377580000|2022-05-24 07:33:00|30|29.84|30.01|29.85|30.01|29.85|30|29.84|0
1653377590000|2022-05-24 07:33:10|||||||||1
1653377680000|2022-05-24 07:34:40|||||||||1
1653377700000|2022-05-24 07:35:00|30.03|29.87|30.01|29.85|30.03|29.87|30.01|29.85|0
1653377710000|2022-05-24 07:35:10|30.03|29.87|30.03|29.87|30.03|29.87|30.03|29.87|0
1653377720000|2022-05-24 07:35:20|30.05|29.89|30.01|29.85|30.05|29.89|30.01|29.85|5
1653377730000|2022-05-24 07:35:30|30.03|29.87|30.01|29.85|30.03|29.87|30.01|29.85|0
1653377740000|2022-05-24 07:35:40|30.03|29.87|30.03|29.87|30.03|29.87|30.03|29.87|1
1653377750000|2022-05-24 07:35:50|30.05|29.89|30.05|29.89|30.05|29.89|30.05|29.89|1
1653377760000|2022-05-24 07:36:00|30.03|29.87|30.03|29.87|30.03|29.87|30.03|29.87|2
1653377770000|2022-05-24 07:36:10|30.05|29.89|30.05|29.89|30.05|29.89|30.03|29.87|0
1653377790000|2022-05-24 07:36:30|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|0
1653377810000|2022-05-24 07:36:50|30.08|29.92|30.1|29.94|30.1|29.94|30.08|29.92|5
1653377820000|2022-05-24 07:37:00|30.08|29.92|30.1|29.94|30.1|29.94|30.08|29.92|0
1653377850000|2022-05-24 07:37:30|30.13|29.97|30.15|29.99|30.15|29.99|30.13|29.97|0
1653377860000|2022-05-24 07:37:40|30.13|29.97|30.13|29.97|30.15|29.99|30.13|29.97|2
1653377870000|2022-05-24 07:37:50|30.15|29.99|30.17|30.01|30.17|30.01|30.15|29.99|6
1653377880000|2022-05-24 07:38:00|30.15|29.99|30.17|30.01|30.2|30.04|30.15|29.99|6
1653377890000|2022-05-24 07:38:10|30.15|29.99|30.15|29.99|30.17|30.01|30.15|29.99|0
1653377900000|2022-05-24 07:38:20|30.17|30.01|30.17|30.01|30.17|30.01|30.17|30.01|0
1653377910000|2022-05-24 07:38:30|30.15|29.99|30.15|29.99|30.15|29.99|30.15|29.99|1
1653377920000|2022-05-24 07:38:40|30.17|30.01|30.19|30.03|30.19|30.03|30.17|30.01|2
1653377930000|2022-05-24 07:38:50|30.2|30.04|30.2|30.04|30.2|30.04|30.19|30.03|1
1653377940000|2022-05-24 07:39:00|30.16|30|30.17|30.01|30.19|30.03|30.15|29.99|6
1653377950000|2022-05-24 07:39:10|30.15|29.99|30.15|29.99|30.17|30.01|30.15|29.99|0
1653378030000|2022-05-24 07:40:30|30.17|30.01|30.15|29.99|30.17|30.01|30.15|29.99|2
1653378050000|2022-05-24 07:40:50|30.18|30.02|30.16|30|30.2|30.04|30.15|29.99|2
1653378060000|2022-05-24 07:41:00|30.15|29.99|30.15|29.99|30.16|30|30.15|29.99|0
1653378100000|2022-05-24 07:41:40|30.16|30|30.16|30|30.16|30|30.16|30|0
1653378110000|2022-05-24 07:41:50|30.15|29.99|30.16|30|30.16|30|30.15|29.99|2
1653378120000|2022-05-24 07:42:00|30.2|30.04|30.16|30|30.2|30.04|30.16|30|13
1653378130000|2022-05-24 07:42:10|30.18|30.02|30.15|29.99|30.18|30.02|30.15|29.99|0
1653378140000|2022-05-24 07:42:20|30.16|30|30.16|30|30.18|30.02|30.15|29.99|0
1653378160000|2022-05-24 07:42:40|30.2|30.04|30.2|30.04|30.2|30.04|30.2|30.04|40
1653378190000|2022-05-24 07:43:10|30.25|30.09|30.25|30.09|30.25|30.09|30.25|30.09|3
1653378230000|2022-05-24 07:43:50|||||||||1
1653378270000|2022-05-24 07:44:30|30.22|30.06|30.24|30.08|30.24|30.08|30.22|30.06|8
1653378280000|2022-05-24 07:44:40|30.22|30.06|30.22|30.06|30.24|30.08|30.21|30.05|5
1653378290000|2022-05-24 07:44:50|30.2|30.04|30.24|30.08|30.24|30.08|30.2|30.04|1
1653378300000|2022-05-24 07:45:00|30.25|30.09|30.25|30.09|30.25|30.09|30.25|30.09|0
1653378320000|2022-05-24 07:45:20|||||||||1
1653378360000|2022-05-24 07:46:00|30.27|30.11|30.27|30.11|30.27|30.11|30.25|30.09|7
1653378370000|2022-05-24 07:46:10|30.29|30.13|30.25|30.09|30.29|30.13|30.25|30.09|1
1653378420000|2022-05-24 07:47:00|30.22|30.06|30.2|30.04|30.22|30.06|30.2|30.04|4
1653378470000|2022-05-24 07:47:50|30.22|30.06|30.2|30.04|30.22|30.06|30.2|30.04|2
1653378500000|2022-05-24 07:48:20|30.22|30.06|30.22|30.06|30.22|30.06|30.22|30.06|10
1653378510000|2022-05-24 07:48:30|30.24|30.08|30.2|30.04|30.24|30.08|30.2|30.04|1
1653378540000|2022-05-24 07:49:00|30.16|30|30.18|30.02|30.18|30.02|30.16|30|16
1653378550000|2022-05-24 07:49:10|30.16|30|30.2|30.04|30.2|30.04|30.16|30|0
1653378560000|2022-05-24 07:49:20|||||||||1
1653378570000|2022-05-24 07:49:30|30.18|30.02|30.2|30.04|30.2|30.04|30.18|30.02|1
1653378640000|2022-05-24 07:50:40|30.22|30.06|30.2|30.04|30.22|30.06|30.2|30.04|3
1653378660000|2022-05-24 07:51:00|30.22|30.06|30.2|30.04|30.22|30.06|30.2|30.04|0
1653378690000|2022-05-24 07:51:30|30.18|30.02|30.18|30.02|30.2|30.04|30.16|30|4
1653378700000|2022-05-24 07:51:40|30.2|30.04|30.18|30.02|30.2|30.04|30.18|30.02|2
1653378710000|2022-05-24 07:51:50|30.2|30.04|30.2|30.04|30.2|30.04|30.2|30.04|0
1653378730000|2022-05-24 07:52:10|30.22|30.06|30.24|30.08|30.24|30.08|30.2|30.04|6
1653378740000|2022-05-24 07:52:20|30.22|30.06|30.2|30.04|30.22|30.06|30.2|30.04|0
1653378770000|2022-05-24 07:52:50|30.22|30.06|30.2|30.04|30.22|30.06|30.2|30.04|1
1653378830000|2022-05-24 07:53:50|30.18|30.02|30.16|30|30.2|30.04|30.16|30|1
1653378850000|2022-05-24 07:54:10|30.18|30.02|30.16|30|30.18|30.02|30.15|29.99|0
1653378860000|2022-05-24 07:54:20|30.15|29.99|30.15|29.99|30.15|29.99|30.15|29.99|0
1653378930000|2022-05-24 07:55:30|||||||||2
1653378960000|2022-05-24 07:56:00|30.13|29.97|30.13|29.97|30.13|29.97|30.11|29.95|3
1653378970000|2022-05-24 07:56:10|30.15|29.99|30.13|29.97|30.15|29.99|30.13|29.97|0
1653378980000|2022-05-24 07:56:20|30.11|29.95|30.15|29.99|30.15|29.99|30.11|29.95|6
1653378990000|2022-05-24 07:56:30|30.13|29.97|30.13|29.97|30.15|29.99|30.11|29.95|1
1653379000000|2022-05-24 07:56:40|30.15|29.99|30.13|29.97|30.15|29.99|30.13|29.97|0
1653379010000|2022-05-24 07:56:50|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|0
1653379080000|2022-05-24 07:58:00|30.1|29.94|30.08|29.92|30.11|29.95|30.08|29.92|2
1653379090000|2022-05-24 07:58:10|30.1|29.94|30.06|29.9|30.1|29.94|30.06|29.9|1
1653379100000|2022-05-24 07:58:20|30.08|29.92|30.06|29.9|30.1|29.94|30.06|29.9|0
1653379110000|2022-05-24 07:58:30|||||||||1
1653379180000|2022-05-24 07:59:40|||||||||1
1653379190000|2022-05-24 07:59:50|30.05|29.89|30.06|29.9|30.06|29.9|30.05|29.89|2
1653379200000|2022-05-24 08:00:00|30.05|29.89|30.06|29.9|30.06|29.9|30.05|29.89|1
1653379210000|2022-05-24 08:00:10|30.05|29.89|30.05|29.89|30.06|29.9|30.01|29.85|0
1653379220000|2022-05-24 08:00:20|30.06|29.9|30.05|29.89|30.06|29.9|30.05|29.89|1
1653379230000|2022-05-24 08:00:30|30.03|29.87|30.05|29.89|30.05|29.89|30.03|29.87|0
1653379240000|2022-05-24 08:00:40|30.03|29.87|30.05|29.89|30.05|29.89|30.03|29.87|0
1653379250000|2022-05-24 08:00:50|30.03|29.87|30.05|29.89|30.05|29.89|30.03|29.87|1
1653379260000|2022-05-24 08:01:00|30.03|29.87|30.03|29.87|30.05|29.89|30.03|29.87|1
1653379270000|2022-05-24 08:01:10|30.05|29.89|30.01|29.85|30.05|29.89|30.01|29.85|1
1653379290000|2022-05-24 08:01:30|||||||||1
1653379300000|2022-05-24 08:01:40|||||||||1
1653379320000|2022-05-24 08:02:00|30.02|29.86|30.03|29.87|30.03|29.87|30.02|29.86|0
1653379330000|2022-05-24 08:02:10|30.01|29.85|30.03|29.87|30.03|29.87|30.01|29.85|0
1653379340000|2022-05-24 08:02:20|30.05|29.89|30.05|29.89|30.05|29.89|30.05|29.89|5
1653379350000|2022-05-24 08:02:30|30.03|29.87|30.03|29.87|30.03|29.87|30.03|29.87|1
1653379360000|2022-05-24 08:02:40|30.05|29.89|30.06|29.9|30.06|29.9|30.05|29.89|3
1653379390000|2022-05-24 08:03:10|30.05|29.89|30.05|29.89|30.06|29.9|30.05|29.89|3
1653379400000|2022-05-24 08:03:20|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|0
1653379430000|2022-05-24 08:03:50|30.11|29.95|30.08|29.92|30.11|29.95|30.06|29.9|6
1653379440000|2022-05-24 08:04:00|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|0
1653379450000|2022-05-24 08:04:10|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|2
1653379460000|2022-05-24 08:04:20|30.06|29.9|30.06|29.9|30.08|29.92|30.06|29.9|0
1653379470000|2022-05-24 08:04:30|||||||||1
1653379490000|2022-05-24 08:04:50|30.08|29.92|30.1|29.94|30.1|29.94|30.08|29.92|2
1653379500000|2022-05-24 08:05:00|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|24
1653379510000|2022-05-24 08:05:10|30.13|29.97|30.11|29.95|30.13|29.97|30.11|29.95|20
1653379660000|2022-05-24 08:07:40|||||||||1
1653379740000|2022-05-24 08:09:00|||||||||5
1653379750000|2022-05-24 08:09:10|30.1|29.94|30.11|29.95|30.11|29.95|30.1|29.94|10
1653379760000|2022-05-24 08:09:20|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|12
1653379800000|2022-05-24 08:10:00|30.1|29.94|30.11|29.95|30.11|29.95|30.1|29.94|4
1653379840000|2022-05-24 08:10:40|30.1|29.94|30.06|29.9|30.1|29.94|30.06|29.9|1
1653379880000|2022-05-24 08:11:20|30.05|29.89|30.06|29.9|30.06|29.9|30.03|29.87|5
1653379890000|2022-05-24 08:11:30|30.05|29.89|30.05|29.89|30.05|29.89|30.05|29.89|1
1653379900000|2022-05-24 08:11:40|30.06|29.9|30.02|29.86|30.06|29.9|30.02|29.86|0
1653379910000|2022-05-24 08:11:50|30.03|29.87|30.03|29.87|30.03|29.87|30.02|29.86|0
1653379920000|2022-05-24 08:12:00|30.02|29.86|30.02|29.86|30.03|29.87|30.02|29.86|0
1653379930000|2022-05-24 08:12:10|30.03|29.87|30.03|29.87|30.03|29.87|30.02|29.86|1
1653379950000|2022-05-24 08:12:30|30.05|29.89|30.05|29.89|30.06|29.9|30.05|29.89|6
1653379960000|2022-05-24 08:12:40|30.06|29.9|30.06|29.9|30.06|29.9|30.05|29.89|1
1653379970000|2022-05-24 08:12:50|30.05|29.89|30.05|29.89|30.05|29.89|30.05|29.89|0
1653379980000|2022-05-24 08:13:00|30.06|29.9|30.06|29.9|30.06|29.9|30.05|29.89|0
1653380060000|2022-05-24 08:14:20|30.05|29.89|30.06|29.9|30.06|29.9|30.05|29.89|0
1653380070000|2022-05-24 08:14:30|30.05|29.89|30.06|29.9|30.06|29.9|30.05|29.89|0
1653380080000|2022-05-24 08:14:40|30.05|29.89|30.06|29.9|30.06|29.9|30.03|29.87|2
1653380090000|2022-05-24 08:14:50|30.05|29.89|30.03|29.87|30.06|29.9|30.01|29.85|10
1653380100000|2022-05-24 08:15:00|30.02|29.86|30.03|29.87|30.05|29.89|30.02|29.86|1
1653380110000|2022-05-24 08:15:10|30.02|29.86|30.02|29.86|30.05|29.89|30.01|29.85|2
1653380120000|2022-05-24 08:15:20|30.03|29.87|30.03|29.87|30.03|29.87|30.03|29.87|0
1653380130000|2022-05-24 08:15:30|30.06|29.9|30.06|29.9|30.06|29.9|30.05|29.89|1
1653380180000|2022-05-24 08:16:20|||||||||3
1653380200000|2022-05-24 08:16:40|||||||||3
1653380220000|2022-05-24 08:17:00|30.08|29.92|30.08|29.92|30.11|29.95|30.08|29.92|15
1653380230000|2022-05-24 08:17:10|30.1|29.94|30.09|29.93|30.11|29.95|30.06|29.9|4
1653380240000|2022-05-24 08:17:20|30.11|29.95|30.1|29.94|30.11|29.95|30.1|29.94|0
1653380250000|2022-05-24 08:17:30|30.11|29.95|30.11|29.95|30.11|29.95|30.1|29.94|0
1653380280000|2022-05-24 08:18:00|30.09|29.93|30.09|29.93|30.09|29.93|30.09|29.93|1
1653380290000|2022-05-24 08:18:10|30.11|29.95|30.08|29.92|30.11|29.95|30.08|29.92|2
1653380300000|2022-05-24 08:18:20|30.1|29.94|30.08|29.92|30.1|29.94|30.08|29.92|0
1653380310000|2022-05-24 08:18:30|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|0
1653380400000|2022-05-24 08:20:00|||||||||1
1653380440000|2022-05-24 08:20:40|30.11|29.95|30.11|29.95|30.11|29.95|30.09|29.93|5
1653380450000|2022-05-24 08:20:50|30.09|29.93|30.09|29.93|30.11|29.95|30.06|29.9|7
1653380460000|2022-05-24 08:21:00|30.07|29.91|30.11|29.95|30.11|29.95|30.07|29.91|0
1653380470000|2022-05-24 08:21:10|||||||||1
1653380520000|2022-05-24 08:22:00|30.09|29.93|30.09|29.93|30.09|29.93|30.09|29.93|2
1653380530000|2022-05-24 08:22:10|30.1|29.94|30.11|29.95|30.11|29.95|30.1|29.94|0
1653380590000|2022-05-24 08:23:10|30.1|29.94|30.1|29.94|30.1|29.94|30.08|29.92|0
1653380600000|2022-05-24 08:23:20|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|0
1653380630000|2022-05-24 08:23:50|30.1|29.94|30.06|29.9|30.1|29.94|30.06|29.9|0
1653380680000|2022-05-24 08:24:40|||||||||1
1653380690000|2022-05-24 08:24:50|||||||||12
1653380720000|2022-05-24 08:25:20|30.05|29.89|30.05|29.89|30.06|29.9|30.05|29.89|0
1653380730000|2022-05-24 08:25:30|30.03|29.87|30.05|29.89|30.05|29.89|30.03|29.87|5
1653380740000|2022-05-24 08:25:40|30.06|29.9|30.05|29.89|30.06|29.9|30.05|29.89|0
1653380750000|2022-05-24 08:25:50|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|0
1653380760000|2022-05-24 08:26:00|30.05|29.89|30.06|29.9|30.06|29.9|30.05|29.89|0
1653380820000|2022-05-24 08:27:00|30.09|29.93|30.06|29.9|30.09|29.93|30.06|29.9|16
1653380980000|2022-05-24 08:29:40|30.05|29.89|30.06|29.9|30.06|29.9|30.05|29.89|5
1653380990000|2022-05-24 08:29:50|30.05|29.89|30.03|29.87|30.05|29.89|30.03|29.87|0
1653381000000|2022-05-24 08:30:00|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|3
1653381010000|2022-05-24 08:30:10|30.05|29.89|30.03|29.87|30.05|29.89|30.02|29.86|2
1653381060000|2022-05-24 08:31:00|30.02|29.86|30.03|29.87|30.06|29.9|30.02|29.86|14
1653381090000|2022-05-24 08:31:30|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|2
1653381100000|2022-05-24 08:31:40|||||||||1
1653381260000|2022-05-24 08:34:20|30.05|29.89|30.05|29.89|30.05|29.89|30.05|29.89|3
1653381270000|2022-05-24 08:34:30|30.03|29.87|30.05|29.89|30.05|29.89|30.03|29.87|1
1653381280000|2022-05-24 08:34:40|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|0
1653381330000|2022-05-24 08:35:30|30.08|29.92|30.07|29.91|30.11|29.95|30.07|29.91|4
1653381340000|2022-05-24 08:35:40|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|0
1653381350000|2022-05-24 08:35:50|30.08|29.92|30.06|29.9|30.08|29.92|30.06|29.9|1
1653381360000|2022-05-24 08:36:00|30.1|29.94|30.1|29.94|30.11|29.95|30.08|29.92|5
1653381370000|2022-05-24 08:36:10|30.11|29.95|30.11|29.95|30.11|29.95|30.1|29.94|0
1653381410000|2022-05-24 08:36:50|30.1|29.94|30.08|29.92|30.1|29.94|30.08|29.92|2
1653381420000|2022-05-24 08:37:00|30.11|29.95|30.06|29.9|30.11|29.95|30.06|29.9|13
1653381450000|2022-05-24 08:37:30|||||||||1
1653381460000|2022-05-24 08:37:40|||||||||1
1653381500000|2022-05-24 08:38:20|30.05|29.89|30.03|29.87|30.05|29.89|30.02|29.86|8
1653381510000|2022-05-24 08:38:30|30.05|29.89|30.06|29.9|30.06|29.9|30.05|29.89|1
1653381520000|2022-05-24 08:38:40|30.05|29.89|30.06|29.9|30.06|29.9|30.05|29.89|0
1653381540000|2022-05-24 08:39:00|30.05|29.89|30.05|29.89|30.05|29.89|30.05|29.89|0
1653381550000|2022-05-24 08:39:10|30.06|29.9|30.05|29.89|30.06|29.9|30.05|29.89|0
1653381560000|2022-05-24 08:39:20|30.03|29.87|30.06|29.9|30.06|29.9|30.03|29.87|0
1653381580000|2022-05-24 08:39:40|30.05|29.89|30.01|29.85|30.05|29.89|30.01|29.85|0
1653381600000|2022-05-24 08:40:00|30.02|29.86|30.02|29.86|30.02|29.86|30.01|29.85|0
1653381610000|2022-05-24 08:40:10|30.05|29.89|30.03|29.87|30.05|29.89|30.01|29.85|0
1653381620000|2022-05-24 08:40:20|||||||||1
1653381630000|2022-05-24 08:40:30|30.06|29.9|30.05|29.89|30.06|29.9|30.05|29.89|18
1653381640000|2022-05-24 08:40:40|30.03|29.87|30.05|29.89|30.05|29.89|30.03|29.87|0
1653381650000|2022-05-24 08:40:50|30.06|29.9|30.05|29.89|30.06|29.9|30.05|29.89|0
1653381660000|2022-05-24 08:41:00|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|0
1653381750000|2022-05-24 08:42:30|||||||||1
1653381790000|2022-05-24 08:43:10|||||||||3
1653381810000|2022-05-24 08:43:30|30.08|29.92|30.06|29.9|30.08|29.92|30.06|29.9|2
1653381900000|2022-05-24 08:45:00|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|12
1653381910000|2022-05-24 08:45:10|30.06|29.9|30.1|29.94|30.1|29.94|30.06|29.9|3
1653381920000|2022-05-24 08:45:20|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|1
1653381940000|2022-05-24 08:45:40|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|0
1653382000000|2022-05-24 08:46:40|||||||||4
1653382020000|2022-05-24 08:47:00|30.05|29.89|30.06|29.9|30.06|29.9|30.05|29.89|2
1653382030000|2022-05-24 08:47:10|30.03|29.87|30.05|29.89|30.05|29.89|30.03|29.87|0
1653382040000|2022-05-24 08:47:20|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|0
1653382080000|2022-05-24 08:48:00|30.05|29.89|30.05|29.89|30.06|29.9|30.05|29.89|0
1653382090000|2022-05-24 08:48:10|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|0
1653382190000|2022-05-24 08:49:50|||||||||1
1653382200000|2022-05-24 08:50:00|30.08|29.92|30.06|29.9|30.08|29.92|30.06|29.9|2
1653382230000|2022-05-24 08:50:30|30.08|29.92|30.06|29.9|30.08|29.92|30.06|29.9|2
1653382240000|2022-05-24 08:50:40|30.08|29.92|30.06|29.9|30.08|29.92|30.06|29.9|0
1653382280000|2022-05-24 08:51:20|30.08|29.92|30.1|29.94|30.1|29.94|30.08|29.92|7
1653382290000|2022-05-24 08:51:30|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|0
1653382310000|2022-05-24 08:51:50|30.1|29.94|30.1|29.94|30.11|29.95|30.1|29.94|1
1653382320000|2022-05-24 08:52:00|30.11|29.95|30.11|29.95|30.11|29.95|30.1|29.94|0
1653382350000|2022-05-24 08:52:30|||||||||19
1653382370000|2022-05-24 08:52:50|30.13|29.97|30.15|29.99|30.15|29.99|30.13|29.97|19
1653382380000|2022-05-24 08:53:00|30.18|30.02|30.16|30|30.2|30.04|30.16|30|5
1653382390000|2022-05-24 08:53:10|30.18|30.02|30.2|30.04|30.2|30.04|30.16|30|0
1653382400000|2022-05-24 08:53:20|30.18|30.02|30.16|30|30.18|30.02|30.16|30|1
1653382410000|2022-05-24 08:53:30|30.18|30.02|30.16|30|30.18|30.02|30.16|30|1
1653382420000|2022-05-24 08:53:40|30.2|30.04|30.18|30.02|30.2|30.04|30.18|30.02|6
1653382430000|2022-05-24 08:53:50|30.16|30|30.16|30|30.18|30.02|30.16|30|0
1653382440000|2022-05-24 08:54:00|30.18|30.02|30.16|30|30.2|30.04|30.16|30|0
1653382460000|2022-05-24 08:54:20|||||||||1
1653382480000|2022-05-24 08:54:40|||||||||1
1653382520000|2022-05-24 08:55:20|30.15|29.99|30.15|29.99|30.15|29.99|30.15|29.99|0
1653382530000|2022-05-24 08:55:30|30.16|30|30.16|30|30.16|30|30.16|30|0
1653382540000|2022-05-24 08:55:40|30.15|29.99|30.11|29.95|30.15|29.99|30.11|29.95|2
1653382550000|2022-05-24 08:55:50|30.15|29.99|30.15|29.99|30.15|29.99|30.15|29.99|42
1653382560000|2022-05-24 08:56:00|30.16|30|30.16|30|30.16|30|30.16|30|0
1653382620000|2022-05-24 08:57:00|30.18|30.02|30.18|30.02|30.18|30.02|30.18|30.02|10
1653382630000|2022-05-24 08:57:10|30.16|30|30.16|30|30.18|30.02|30.16|30|10
1653382640000|2022-05-24 08:57:20|30.18|30.02|30.16|30|30.18|30.02|30.16|30|0
1653382680000|2022-05-24 08:58:00|30.18|30.02|30.16|30|30.18|30.02|30.16|30|0
1653382710000|2022-05-24 08:58:30|30.18|30.02|30.16|30|30.18|30.02|30.16|30|0
1653382750000|2022-05-24 08:59:10|30.15|29.99|30.16|30|30.16|30|30.15|29.99|1
1653382870000|2022-05-24 09:01:10|30.15|29.99|30.13|29.97|30.15|29.99|30.11|29.95|10
1653382880000|2022-05-24 09:01:20|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|1
1653382900000|2022-05-24 09:01:40|30.13|29.97|30.11|29.95|30.13|29.97|30.11|29.95|0
1653382910000|2022-05-24 09:01:50|30.13|29.97|30.11|29.95|30.13|29.97|30.11|29.95|0
1653382920000|2022-05-24 09:02:00|30.13|29.97|30.15|29.99|30.15|29.99|30.13|29.97|1
1653382930000|2022-05-24 09:02:10|30.13|29.97|30.13|29.97|30.13|29.97|30.13|29.97|0
1653382940000|2022-05-24 09:02:20|30.15|29.99|30.15|29.99|30.15|29.99|30.15|29.99|2
1653382950000|2022-05-24 09:02:30|30.13|29.97|30.11|29.95|30.13|29.97|30.11|29.95|0
1653382960000|2022-05-24 09:02:40|30.13|29.97|30.13|29.97|30.13|29.97|30.11|29.95|0
1653382970000|2022-05-24 09:02:50|30.11|29.95|30.11|29.95|30.13|29.97|30.11|29.95|0
1653382990000|2022-05-24 09:03:10|30.13|29.97|30.11|29.95|30.13|29.97|30.11|29.95|0
1653383020000|2022-05-24 09:03:40|30.15|29.99|30.15|29.99|30.16|30|30.11|29.95|5
1653383030000|2022-05-24 09:03:50|30.13|29.97|30.11|29.95|30.13|29.97|30.11|29.95|4
1653383040000|2022-05-24 09:04:00|30.13|29.97|30.13|29.97|30.15|29.99|30.13|29.97|0
1653383050000|2022-05-24 09:04:10|30.11|29.95|30.13|29.97|30.15|29.99|30.11|29.95|9
1653383060000|2022-05-24 09:04:20|30.15|29.99|30.15|29.99|30.15|29.99|30.15|29.99|0
1653383110000|2022-05-24 09:05:10|30.13|29.97|30.15|29.99|30.15|29.99|30.13|29.97|0
1653383120000|2022-05-24 09:05:20|30.16|30|30.16|30|30.16|30|30.15|29.99|0
1653383190000|2022-05-24 09:06:30|||||||||1
1653383380000|2022-05-24 09:09:40|30.15|29.99|30.13|29.97|30.15|29.99|30.13|29.97|2
1653383390000|2022-05-24 09:09:50|30.15|29.99|30.15|29.99|30.15|29.99|30.15|29.99|0
1653383420000|2022-05-24 09:10:20|30.13|29.97|30.15|29.99|30.15|29.99|30.11|29.95|9
1653383430000|2022-05-24 09:10:30|30.13|29.97|30.11|29.95|30.13|29.97|30.11|29.95|0
1653383450000|2022-05-24 09:10:50|30.15|29.99|30.13|29.97|30.15|29.99|30.13|29.97|10
1653383460000|2022-05-24 09:11:00|30.15|29.99|30.15|29.99|30.15|29.99|30.15|29.99|0
1653383470000|2022-05-24 09:11:10|30.13|29.97|30.13|29.97|30.13|29.97|30.11|29.95|1
1653383480000|2022-05-24 09:11:20|30.11|29.95|30.15|29.99|30.15|29.99|30.11|29.95|0
1653383520000|2022-05-24 09:12:00|30.13|29.97|30.15|29.99|30.15|29.99|30.13|29.97|0
1653383570000|2022-05-24 09:12:50|30.13|29.97|30.13|29.97|30.13|29.97|30.13|29.97|2
1653383580000|2022-05-24 09:13:00|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|0
1653383610000|2022-05-24 09:13:30|30.1|29.94|30.06|29.9|30.1|29.94|30.06|29.9|8
1653383620000|2022-05-24 09:13:40|30.08|29.92|30.11|29.95|30.11|29.95|30.08|29.92|3
1653383630000|2022-05-24 09:13:50|30.1|29.94|30.06|29.9|30.1|29.94|30.06|29.9|1
1653383650000|2022-05-24 09:14:10|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|1
1653383670000|2022-05-24 09:14:30|30.08|29.92|30.08|29.92|30.1|29.94|30.08|29.92|7
1653383680000|2022-05-24 09:14:40|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|0
1653383730000|2022-05-24 09:15:30|30.08|29.92|30.1|29.94|30.1|29.94|30.08|29.92|1
1653383750000|2022-05-24 09:15:50|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|0
1653383760000|2022-05-24 09:16:00|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|0
1653383780000|2022-05-24 09:16:20|30.08|29.92|30.1|29.94|30.1|29.94|30.08|29.92|0
1653383790000|2022-05-24 09:16:30|30.08|29.92|30.1|29.94|30.1|29.94|30.08|29.92|0
1653383800000|2022-05-24 09:16:40|30.08|29.92|30.1|29.94|30.1|29.94|30.08|29.92|0
1653383810000|2022-05-24 09:16:50|||||||||2
1653383830000|2022-05-24 09:17:10|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|0
1653383850000|2022-05-24 09:17:30|30.13|29.97|30.11|29.95|30.13|29.97|30.11|29.95|2
1653384000000|2022-05-24 09:20:00|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|0
1653384010000|2022-05-24 09:20:10|30.11|29.95|30.1|29.94|30.11|29.95|30.1|29.94|0
1653384020000|2022-05-24 09:20:20|30.11|29.95|30.1|29.94|30.11|29.95|30.1|29.94|0
1653384050000|2022-05-24 09:20:50|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|2
1653384060000|2022-05-24 09:21:00|30.1|29.94|30.1|29.94|30.1|29.94|30.08|29.92|0
1653384070000|2022-05-24 09:21:10|30.08|29.92|30.1|29.94|30.1|29.94|30.08|29.92|0
1653384100000|2022-05-24 09:21:40|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|0
1653384110000|2022-05-24 09:21:50|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|0
1653384120000|2022-05-24 09:22:00|30.08|29.92|30.06|29.9|30.08|29.92|30.06|29.9|0
1653384130000|2022-05-24 09:22:10|30.1|29.94|30.08|29.92|30.1|29.94|30.08|29.92|22
1653384140000|2022-05-24 09:22:20|30.1|29.94|30.08|29.92|30.1|29.94|30.08|29.92|0
1653384150000|2022-05-24 09:22:30|30.1|29.94|30.08|29.92|30.1|29.94|30.08|29.92|0
1653384160000|2022-05-24 09:22:40|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|1
1653384290000|2022-05-24 09:24:50|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|0
1653384300000|2022-05-24 09:25:00|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|0
1653384310000|2022-05-24 09:25:10|30.11|29.95|30.1|29.94|30.11|29.95|30.1|29.94|0
1653384320000|2022-05-24 09:25:20|30.11|29.95|30.1|29.94|30.11|29.95|30.1|29.94|0
1653384360000|2022-05-24 09:26:00|30.08|29.92|30.08|29.92|30.1|29.94|30.08|29.92|0
1653384380000|2022-05-24 09:26:20|30.06|29.9|30.08|29.92|30.08|29.92|30.06|29.9|2
1653384390000|2022-05-24 09:26:30|30.06|29.9|30.08|29.92|30.08|29.92|30.06|29.9|0
1653384400000|2022-05-24 09:26:40|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|0
1653384420000|2022-05-24 09:27:00|30.05|29.89|30.06|29.9|30.06|29.9|30.05|29.89|0
1653384490000|2022-05-24 09:28:10|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|1
1653384500000|2022-05-24 09:28:20|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|0
1653384660000|2022-05-24 09:31:00|30.08|29.92|30.06|29.9|30.08|29.92|30.06|29.9|2
1653384890000|2022-05-24 09:34:50|30.05|29.89|30.02|29.86|30.05|29.89|30.02|29.86|6
1653384900000|2022-05-24 09:35:00|30.03|29.87|30.06|29.9|30.06|29.9|30.02|29.86|5
1653384930000|2022-05-24 09:35:30|30.05|29.89|30.05|29.89|30.06|29.9|30.05|29.89|2
1653384940000|2022-05-24 09:35:40|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|0
1653384960000|2022-05-24 09:36:00|30.05|29.89|30.05|29.89|30.06|29.9|30.05|29.89|3
1653384970000|2022-05-24 09:36:10|30.04|29.88|30.02|29.86|30.04|29.88|30.02|29.86|0
1653384980000|2022-05-24 09:36:20|30.01|29.85|30.01|29.85|30.01|29.85|30.01|29.85|0
1653385100000|2022-05-24 09:38:20|30.02|29.86|30.02|29.86|30.02|29.86|30.02|29.86|0
1653385330000|2022-05-24 09:42:10|||||||||3
1653385630000|2022-05-24 09:47:10|30|29.84|30|29.84|30|29.84|30|29.84|25
1653385640000|2022-05-24 09:47:20|30.02|29.86|30.02|29.86|30.02|29.86|30|29.84|2
1653385650000|2022-05-24 09:47:30|30|29.84|29.98|29.82|30.02|29.86|29.98|29.82|0
1653385660000|2022-05-24 09:47:40|30|29.84|30|29.84|30|29.84|30|29.84|0
1653385670000|2022-05-24 09:47:50|29.98|29.82|29.98|29.82|30|29.84|29.98|29.82|1
1653385680000|2022-05-24 09:48:00|30|29.84|29.98|29.82|30|29.84|29.98|29.82|1
1653385690000|2022-05-24 09:48:10|30|29.84|30|29.84|30.02|29.86|29.98|29.82|1
1653385700000|2022-05-24 09:48:20|30.02|29.86|30.02|29.86|30.02|29.86|30.02|29.86|0
1653385710000|2022-05-24 09:48:30|30|29.84|30.02|29.86|30.02|29.86|30|29.84|2
1653385740000|2022-05-24 09:49:00|30|29.84|29.98|29.82|30|29.84|29.98|29.82|1
1653385750000|2022-05-24 09:49:10|29.97|29.81|29.97|29.81|29.97|29.81|29.97|29.81|0
1653385820000|2022-05-24 09:50:20|||||||||1
1653385840000|2022-05-24 09:50:40|||||||||5
1653385870000|2022-05-24 09:51:10|29.95|29.79|29.97|29.81|29.97|29.81|29.95|29.79|5
1653385940000|2022-05-24 09:52:20|29.95|29.79|29.93|29.77|29.95|29.79|29.93|29.77|0
1653385980000|2022-05-24 09:53:00|29.95|29.79|29.95|29.79|29.95|29.79|29.95|29.79|0
1653385990000|2022-05-24 09:53:10|29.97|29.81|29.97|29.81|29.97|29.81|29.97|29.81|0
1653386020000|2022-05-24 09:53:40|29.95|29.79|29.97|29.81|29.97|29.81|29.95|29.79|0
1653386030000|2022-05-24 09:53:50|29.95|29.79|29.97|29.81|29.97|29.81|29.95|29.79|1
1653386040000|2022-05-24 09:54:00|29.95|29.79|29.97|29.81|29.97|29.81|29.95|29.79|0
1653386050000|2022-05-24 09:54:10|29.95|29.79|29.95|29.79|29.97|29.81|29.95|29.79|0
1653386070000|2022-05-24 09:54:30|29.97|29.81|29.95|29.79|29.97|29.81|29.95|29.79|0
1653386080000|2022-05-24 09:54:40|29.97|29.81|29.97|29.81|29.97|29.81|29.95|29.79|0
1653386090000|2022-05-24 09:54:50|29.95|29.79|29.95|29.79|29.95|29.79|29.95|29.79|0
1653386100000|2022-05-24 09:55:00|29.93|29.77|29.93|29.77|29.93|29.77|29.93|29.77|0
1653386130000|2022-05-24 09:55:30|||||||||2
1653386140000|2022-05-24 09:55:40|29.95|29.79|29.95|29.79|29.95|29.79|29.95|29.79|0
1653386150000|2022-05-24 09:55:50|29.97|29.81|29.95|29.79|29.97|29.81|29.93|29.77|0
1653386160000|2022-05-24 09:56:00|29.93|29.77|29.93|29.77|29.93|29.77|29.93|29.77|0
1653386180000|2022-05-24 09:56:20|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|0
1653386190000|2022-05-24 09:56:30|29.88|29.72|29.88|29.72|29.88|29.72|29.88|29.72|22
1653386200000|2022-05-24 09:56:40|29.92|29.76|29.88|29.72|29.92|29.76|29.88|29.72|11
1653386230000|2022-05-24 09:57:10|29.9|29.74|29.92|29.76|29.92|29.76|29.9|29.74|0
1653386240000|2022-05-24 09:57:20|29.9|29.74|29.88|29.72|29.9|29.74|29.88|29.72|0
1653386280000|2022-05-24 09:58:00|29.9|29.74|29.9|29.74|29.9|29.74|29.9|29.74|0
1653386300000|2022-05-24 09:58:20|29.88|29.72|29.9|29.74|29.9|29.74|29.88|29.72|0
1653386310000|2022-05-24 09:58:30|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|0
1653386320000|2022-05-24 09:58:40|29.9|29.74|29.88|29.72|29.9|29.74|29.88|29.72|0
1653386340000|2022-05-24 09:59:00|29.9|29.74|29.9|29.74|29.92|29.76|29.9|29.74|0
1653386350000|2022-05-24 09:59:10|29.92|29.76|29.93|29.77|29.93|29.77|29.9|29.74|0
1653386360000|2022-05-24 09:59:20|29.92|29.76|29.93|29.77|29.93|29.77|29.92|29.76|0
1653386400000|2022-05-24 10:00:00|||||||||3
1653386410000|2022-05-24 10:00:10|||||||||3
1653386460000|2022-05-24 10:01:00|29.95|29.79|29.95|29.79|29.95|29.79|29.93|29.77|2
1653386470000|2022-05-24 10:01:10|29.93|29.77|29.93|29.77|29.97|29.81|29.93|29.77|2
1653386490000|2022-05-24 10:01:30|29.95|29.79|29.95|29.79|29.95|29.79|29.95|29.79|0
1653386500000|2022-05-24 10:01:40|29.93|29.77|29.93|29.77|29.95|29.79|29.93|29.77|0
1653386510000|2022-05-24 10:01:50|29.95|29.79|29.97|29.81|29.97|29.81|29.95|29.79|0
1653386520000|2022-05-24 10:02:00|29.95|29.79|29.95|29.79|29.95|29.79|29.95|29.79|15
1653386550000|2022-05-24 10:02:30|29.93|29.77|29.97|29.81|29.97|29.81|29.93|29.77|0
1653386570000|2022-05-24 10:02:50|||||||||2
1653386580000|2022-05-24 10:03:00|29.98|29.82|29.97|29.81|29.98|29.82|29.97|29.81|0
1653386680000|2022-05-24 10:04:40|||||||||1
1653386690000|2022-05-24 10:04:50|||||||||2
1653386790000|2022-05-24 10:06:30|29.95|29.79|29.97|29.81|29.97|29.81|29.95|29.79|0
1653386800000|2022-05-24 10:06:40|29.95|29.79|29.97|29.81|29.97|29.81|29.95|29.79|0
1653386810000|2022-05-24 10:06:50|29.95|29.79|29.97|29.81|29.97|29.81|29.95|29.79|0
1653386830000|2022-05-24 10:07:10|29.95|29.79|29.95|29.79|29.97|29.81|29.95|29.79|0
1653386840000|2022-05-24 10:07:20|29.97|29.81|29.95|29.79|29.97|29.81|29.95|29.79|0
1653386850000|2022-05-24 10:07:30|29.93|29.77|29.93|29.77|29.93|29.77|29.93|29.77|0
1653386870000|2022-05-24 10:07:50|29.95|29.79|29.93|29.77|29.95|29.79|29.93|29.77|0
1653386880000|2022-05-24 10:08:00|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|0
1653386890000|2022-05-24 10:08:10|29.93|29.77|29.93|29.77|29.93|29.77|29.93|29.77|0
1653386980000|2022-05-24 10:09:40|29.92|29.76|29.88|29.72|29.92|29.76|29.88|29.72|2
1653386990000|2022-05-24 10:09:50|29.9|29.74|29.88|29.72|29.91|29.75|29.88|29.72|0
1653387010000|2022-05-24 10:10:10|29.9|29.74|29.88|29.72|29.9|29.74|29.88|29.72|2
1653387020000|2022-05-24 10:10:20|29.9|29.74|29.9|29.74|29.9|29.74|29.9|29.74|0
1653387030000|2022-05-24 10:10:30|29.88|29.72|29.88|29.72|29.88|29.72|29.88|29.72|0
1653387110000|2022-05-24 10:11:50|||||||||3
1653387120000|2022-05-24 10:12:00|29.92|29.76|29.88|29.72|29.92|29.76|29.88|29.72|9
1653387210000|2022-05-24 10:13:30|||||||||3
1653387380000|2022-05-24 10:16:20|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|4
1653387390000|2022-05-24 10:16:30|29.86|29.7|29.88|29.72|29.88|29.72|29.86|29.7|1
1653387410000|2022-05-24 10:16:50|29.86|29.7|29.88|29.72|29.88|29.72|29.86|29.7|0
1653387420000|2022-05-24 10:17:00|29.86|29.7|29.86|29.7|29.86|29.7|29.86|29.7|0
1653387430000|2022-05-24 10:17:10|29.84|29.68|29.84|29.68|29.86|29.7|29.84|29.68|0
1653387440000|2022-05-24 10:17:20|29.86|29.7|29.84|29.68|29.86|29.7|29.84|29.68|0
1653387470000|2022-05-24 10:17:50|29.86|29.7|29.86|29.7|29.86|29.7|29.86|29.7|0
1653387480000|2022-05-24 10:18:00|29.84|29.68|29.86|29.7|29.86|29.7|29.84|29.68|0
1653387490000|2022-05-24 10:18:10|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|0
1653387500000|2022-05-24 10:18:20|29.88|29.72|29.88|29.72|29.88|29.72|29.88|29.72|1
1653387520000|2022-05-24 10:18:40|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|4
1653387530000|2022-05-24 10:18:50|29.86|29.7|29.86|29.7|29.86|29.7|29.86|29.7|0
1653387540000|2022-05-24 10:19:00|29.84|29.68|29.86|29.7|29.86|29.7|29.84|29.68|0
1653387550000|2022-05-24 10:19:10|29.84|29.68|29.84|29.68|29.84|29.68|29.83|29.67|0
1653387590000|2022-05-24 10:19:50|29.83|29.67|29.84|29.68|29.84|29.68|29.83|29.67|0
1653387600000|2022-05-24 10:20:00|||||||||3
1653387620000|2022-05-24 10:20:20|29.86|29.7|29.84|29.68|29.86|29.7|29.84|29.68|0
1653387630000|2022-05-24 10:20:30|29.86|29.7|29.86|29.7|29.88|29.72|29.84|29.68|1
1653387660000|2022-05-24 10:21:00|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|0
1653387670000|2022-05-24 10:21:10|29.86|29.7|29.86|29.7|29.86|29.7|29.86|29.7|0
1653387690000|2022-05-24 10:21:30|29.88|29.72|29.88|29.72|29.88|29.72|29.86|29.7|1
1653387700000|2022-05-24 10:21:40|29.86|29.7|29.88|29.72|29.88|29.72|29.86|29.7|0
1653387720000|2022-05-24 10:22:00|29.86|29.7|29.88|29.72|29.88|29.72|29.86|29.7|0
1653387730000|2022-05-24 10:22:10|29.86|29.7|29.86|29.7|29.88|29.72|29.86|29.7|1
1653387740000|2022-05-24 10:22:20|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|0
1653387760000|2022-05-24 10:22:40|29.83|29.67|29.83|29.67|29.84|29.68|29.83|29.67|0
1653387780000|2022-05-24 10:23:00|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|2
1653387790000|2022-05-24 10:23:10|29.81|29.65|29.83|29.67|29.83|29.67|29.79|29.63|5
1653387810000|2022-05-24 10:23:30|||||||||2
1653387880000|2022-05-24 10:24:40|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|0
1653387890000|2022-05-24 10:24:50|29.83|29.67|29.83|29.67|29.83|29.67|29.83|29.67|0
1653387920000|2022-05-24 10:25:20|29.84|29.68|29.83|29.67|29.84|29.68|29.83|29.67|2
1653387930000|2022-05-24 10:25:30|29.84|29.68|29.83|29.67|29.84|29.68|29.83|29.67|0
1653387940000|2022-05-24 10:25:40|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|0
1653387980000|2022-05-24 10:26:20|29.86|29.7|29.84|29.68|29.86|29.7|29.84|29.68|0
1653388000000|2022-05-24 10:26:40|29.88|29.72|29.86|29.7|29.88|29.72|29.86|29.7|1
1653388010000|2022-05-24 10:26:50|29.84|29.68|29.86|29.7|29.88|29.72|29.84|29.68|0
1653388030000|2022-05-24 10:27:10|29.84|29.68|29.88|29.72|29.88|29.72|29.84|29.68|0
1653388070000|2022-05-24 10:27:50|||||||||1
1653388090000|2022-05-24 10:28:10|29.86|29.7|29.84|29.68|29.86|29.7|29.84|29.68|0
1653388100000|2022-05-24 10:28:20|29.83|29.67|29.83|29.67|29.83|29.67|29.83|29.67|0
1653388310000|2022-05-24 10:31:50|29.81|29.65|29.79|29.63|29.81|29.65|29.79|29.63|8
1653388320000|2022-05-24 10:32:00|29.81|29.65|29.81|29.65|29.81|29.65|29.81|29.65|0
1653388340000|2022-05-24 10:32:20|29.83|29.67|29.83|29.67|29.83|29.67|29.81|29.65|0
1653388350000|2022-05-24 10:32:30|29.81|29.65|29.81|29.65|29.81|29.65|29.81|29.65|1
1653388360000|2022-05-24 10:32:40|29.83|29.67|29.83|29.67|29.83|29.67|29.81|29.65|0
1653388410000|2022-05-24 10:33:30|29.81|29.65|29.81|29.65|29.83|29.67|29.81|29.65|0
1653388430000|2022-05-24 10:33:50|29.83|29.67|29.83|29.67|29.83|29.67|29.83|29.67|0
1653388520000|2022-05-24 10:35:20|29.85|29.69|29.83|29.67|29.86|29.7|29.83|29.67|6
1653388560000|2022-05-24 10:36:00|||||||||1
1653388610000|2022-05-24 10:36:50|29.85|29.69|29.85|29.69|29.85|29.69|29.85|29.69|6
1653388640000|2022-05-24 10:37:20|29.87|29.71|29.83|29.67|29.88|29.72|29.83|29.67|5
1653388730000|2022-05-24 10:38:50|||||||||5
1653388890000|2022-05-24 10:41:30|||||||||6
1653389000000|2022-05-24 10:43:20|29.87|29.71|29.83|29.67|29.87|29.71|29.83|29.67|2
1653389010000|2022-05-24 10:43:30|29.85|29.69|29.83|29.67|29.85|29.69|29.83|29.67|1
1653389110000|2022-05-24 10:45:10|||||||||1
1653389170000|2022-05-24 10:46:10|||||||||6
1653389500000|2022-05-24 10:51:40|29.85|29.69|29.87|29.71|29.87|29.71|29.85|29.69|4
1653389510000|2022-05-24 10:51:50|29.83|29.67|29.87|29.71|29.87|29.71|29.83|29.67|2
1653389520000|2022-05-24 10:52:00|29.85|29.69|29.83|29.67|29.87|29.71|29.83|29.67|0
1653389560000|2022-05-24 10:52:40|29.85|29.69|29.85|29.69|29.85|29.69|29.85|29.69|4
1653389580000|2022-05-24 10:53:00|29.83|29.67|29.83|29.67|29.85|29.69|29.83|29.67|1
1653389590000|2022-05-24 10:53:10|29.85|29.69|29.83|29.67|29.85|29.69|29.83|29.67|0
1653389620000|2022-05-24 10:53:40|29.85|29.69|29.85|29.69|29.85|29.69|29.85|29.69|1
1653389630000|2022-05-24 10:53:50|29.83|29.67|29.85|29.69|29.85|29.69|29.83|29.67|2
1653389640000|2022-05-24 10:54:00|29.83|29.67|29.83|29.67|29.83|29.67|29.83|29.67|1
1653389770000|2022-05-24 10:56:10|||||||||1
1653390020000|2022-05-24 11:00:20|29.79|29.63|29.78|29.62|29.83|29.67|29.78|29.62|10
1653390030000|2022-05-24 11:00:30|29.8|29.64|29.83|29.67|29.83|29.67|29.78|29.62|5
1653390040000|2022-05-24 11:00:40|29.82|29.66|29.83|29.67|29.83|29.67|29.82|29.66|2
1653390060000|2022-05-24 11:01:00|29.82|29.66|29.83|29.67|29.83|29.67|29.82|29.66|0
1653390070000|2022-05-24 11:01:10|29.82|29.66|29.83|29.67|29.83|29.67|29.82|29.66|0
1653390090000|2022-05-24 11:01:30|29.82|29.66|29.83|29.67|29.83|29.67|29.82|29.66|0
1653390100000|2022-05-24 11:01:40|29.82|29.66|29.82|29.66|29.83|29.67|29.8|29.64|6
1653390110000|2022-05-24 11:01:50|29.83|29.67|29.83|29.67|29.83|29.67|29.83|29.67|0
1653390120000|2022-05-24 11:02:00|29.82|29.66|29.82|29.66|29.82|29.66|29.8|29.64|2
1653390130000|2022-05-24 11:02:10|29.8|29.64|29.78|29.62|29.82|29.66|29.78|29.62|0
1653390140000|2022-05-24 11:02:20|||||||||1
1653390170000|2022-05-24 11:02:50|||||||||1
1653390230000|2022-05-24 11:03:50|||||||||2
1653390300000|2022-05-24 11:05:00|||||||||1
1653390320000|2022-05-24 11:05:20|29.74|29.58|29.78|29.62|29.78|29.62|29.74|29.58|5
1653390330000|2022-05-24 11:05:30|29.76|29.6|29.78|29.62|29.78|29.62|29.74|29.58|8
1653390350000|2022-05-24 11:05:50|29.76|29.6|29.78|29.62|29.78|29.62|29.76|29.6|0
1653390360000|2022-05-24 11:06:00|||||||||1
1653390410000|2022-05-24 11:06:50|29.76|29.6|29.78|29.62|29.78|29.62|29.76|29.6|0
1653390420000|2022-05-24 11:07:00|29.76|29.6|29.78|29.62|29.78|29.62|29.76|29.6|0
1653390430000|2022-05-24 11:07:10|29.76|29.6|29.74|29.58|29.76|29.6|29.74|29.58|0
1653390440000|2022-05-24 11:07:20|29.78|29.62|29.78|29.62|29.78|29.62|29.76|29.6|2
1653390450000|2022-05-24 11:07:30|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|0
1653390460000|2022-05-24 11:07:40|29.74|29.58|29.78|29.62|29.78|29.62|29.74|29.58|0
1653390470000|2022-05-24 11:07:50|29.76|29.6|29.76|29.6|29.78|29.62|29.76|29.6|1
1653390480000|2022-05-24 11:08:00|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|1
1653390490000|2022-05-24 11:08:10|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|2
1653390500000|2022-05-24 11:08:20|29.71|29.55|29.69|29.53|29.73|29.57|29.69|29.53|4
1653390550000|2022-05-24 11:09:10|||||||||1
1653390570000|2022-05-24 11:09:30|||||||||1
1653390580000|2022-05-24 11:09:40|||||||||2
1653390590000|2022-05-24 11:09:50|||||||||1
1653390600000|2022-05-24 11:10:00|||||||||1
1653390650000|2022-05-24 11:10:50|||||||||1
1653390690000|2022-05-24 11:11:30|||||||||1
1653390760000|2022-05-24 11:12:40|29.73|29.57|29.71|29.55|29.73|29.57|29.71|29.55|12
1653390770000|2022-05-24 11:12:50|29.73|29.57|29.71|29.55|29.73|29.57|29.69|29.53|1
1653390780000|2022-05-24 11:13:00|29.69|29.53|29.71|29.55|29.71|29.55|29.69|29.53|4
1653390810000|2022-05-24 11:13:30|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|0
1653390820000|2022-05-24 11:13:40|29.71|29.55|29.69|29.53|29.71|29.55|29.69|29.53|2
1653390830000|2022-05-24 11:13:50|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|3
1653390840000|2022-05-24 11:14:00|||||||||1
1653390850000|2022-05-24 11:14:10|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|2
1653390860000|2022-05-24 11:14:20|29.71|29.55|29.73|29.57|29.73|29.57|29.71|29.55|2
1653390920000|2022-05-24 11:15:20|29.74|29.58|29.76|29.6|29.76|29.6|29.73|29.57|4
1653390930000|2022-05-24 11:15:30|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|0
1653390960000|2022-05-24 11:16:00|29.73|29.57|29.73|29.57|29.74|29.58|29.73|29.57|0
1653390970000|2022-05-24 11:16:10|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|0
1653391010000|2022-05-24 11:16:50|29.73|29.57|29.74|29.58|29.74|29.58|29.73|29.57|0
1653391020000|2022-05-24 11:17:00|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|0
1653391050000|2022-05-24 11:17:30|29.71|29.55|29.73|29.57|29.73|29.57|29.71|29.55|0
1653391140000|2022-05-24 11:19:00|29.69|29.53|29.71|29.55|29.73|29.57|29.69|29.53|11
1653391150000|2022-05-24 11:19:10|29.69|29.53|29.69|29.53|29.71|29.55|29.69|29.53|105
1653391160000|2022-05-24 11:19:20|||||||||2
1653391250000|2022-05-24 11:20:50|||||||||2
1653391320000|2022-05-24 11:22:00|29.71|29.55|29.71|29.55|29.71|29.55|29.71|29.55|1
1653391330000|2022-05-24 11:22:10|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|0
1653391390000|2022-05-24 11:23:10|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|3
1653391430000|2022-05-24 11:23:50|29.71|29.55|29.71|29.55|29.71|29.55|29.71|29.55|1
1653391440000|2022-05-24 11:24:00|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|0
1653391460000|2022-05-24 11:24:20|29.74|29.58|29.74|29.58|29.74|29.58|29.73|29.57|0
1653391470000|2022-05-24 11:24:30|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|0
1653391500000|2022-05-24 11:25:00|29.74|29.58|29.73|29.57|29.74|29.58|29.73|29.57|0
1653391540000|2022-05-24 11:25:40|||||||||3
1653391590000|2022-05-24 11:26:30|||||||||1
1653391610000|2022-05-24 11:26:50|||||||||1
1653391640000|2022-05-24 11:27:20|29.74|29.58|29.73|29.57|29.74|29.58|29.73|29.57|0
1653391650000|2022-05-24 11:27:30|29.74|29.58|29.73|29.57|29.74|29.58|29.73|29.57|0
1653391670000|2022-05-24 11:27:50|29.71|29.55|29.73|29.57|29.73|29.57|29.71|29.55|1
1653391680000|2022-05-24 11:28:00|29.71|29.55|29.73|29.57|29.73|29.57|29.71|29.55|0
1653391700000|2022-05-24 11:28:20|29.71|29.55|29.71|29.55|29.71|29.55|29.71|29.55|0
1653391710000|2022-05-24 11:28:30|29.69|29.53|29.71|29.55|29.71|29.55|29.69|29.53|0
1653391720000|2022-05-24 11:28:40|29.73|29.57|29.71|29.55|29.73|29.57|29.71|29.55|0
1653391740000|2022-05-24 11:29:00|29.73|29.57|29.71|29.55|29.73|29.57|29.71|29.55|0
1653391750000|2022-05-24 11:29:10|29.69|29.53|29.71|29.55|29.71|29.55|29.69|29.53|0
1653391760000|2022-05-24 11:29:20|29.69|29.53|29.71|29.55|29.71|29.55|29.69|29.53|0
1653391770000|2022-05-24 11:29:30|29.73|29.57|29.71|29.55|29.73|29.57|29.71|29.55|0
1653391780000|2022-05-24 11:29:40|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|0
1653391790000|2022-05-24 11:29:50|29.71|29.55|29.71|29.55|29.71|29.55|29.71|29.55|0
1653391800000|2022-05-24 11:30:00|29.73|29.57|29.73|29.57|29.73|29.57|29.71|29.55|0
1653391810000|2022-05-24 11:30:10|29.71|29.55|29.71|29.55|29.71|29.55|29.71|29.55|0
1653391820000|2022-05-24 11:30:20|29.73|29.57|29.71|29.55|29.73|29.57|29.71|29.55|0
1653391840000|2022-05-24 11:30:40|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|0
1653392040000|2022-05-24 11:34:00|29.71|29.55|29.73|29.57|29.73|29.57|29.71|29.55|2
1653392050000|2022-05-24 11:34:10|29.71|29.55|29.71|29.55|29.73|29.57|29.71|29.55|0
1653392060000|2022-05-24 11:34:20|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|0
1653392140000|2022-05-24 11:35:40|||||||||3
1653392220000|2022-05-24 11:37:00|29.71|29.55|29.69|29.53|29.71|29.55|29.69|29.53|3
1653392230000|2022-05-24 11:37:10|||||||||1
1653392240000|2022-05-24 11:37:20|29.71|29.55|29.71|29.55|29.73|29.57|29.71|29.55|1
1653392250000|2022-05-24 11:37:30|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|0
1653392270000|2022-05-24 11:37:50|29.74|29.58|29.74|29.58|29.78|29.62|29.74|29.58|4
1653392280000|2022-05-24 11:38:00|29.76|29.6|29.78|29.62|29.78|29.62|29.76|29.6|8
1653392370000|2022-05-24 11:39:30|||||||||2
1653392410000|2022-05-24 11:40:10|||||||||1
1653392420000|2022-05-24 11:40:20|29.8|29.64|29.78|29.62|29.8|29.64|29.78|29.62|10
1653392430000|2022-05-24 11:40:30|29.8|29.64|29.8|29.64|29.8|29.64|29.78|29.62|6
1653392440000|2022-05-24 11:40:40|29.78|29.62|29.78|29.62|29.78|29.62|29.78|29.62|0
1653392470000|2022-05-24 11:41:10|||||||||1
1653392480000|2022-05-24 11:41:20|||||||||1
1653392550000|2022-05-24 11:42:30|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|6
1653392560000|2022-05-24 11:42:40|29.78|29.62|29.78|29.62|29.78|29.62|29.78|29.62|1
1653392580000|2022-05-24 11:43:00|29.76|29.6|29.74|29.58|29.76|29.6|29.74|29.58|1
1653392590000|2022-05-24 11:43:10|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|0
1653392600000|2022-05-24 11:43:20|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|0
1653392630000|2022-05-24 11:43:50|29.76|29.6|29.76|29.6|29.78|29.62|29.74|29.58|2
1653392640000|2022-05-24 11:44:00|29.78|29.62|29.78|29.62|29.78|29.62|29.78|29.62|0
1653392660000|2022-05-24 11:44:20|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|0
1653392670000|2022-05-24 11:44:30|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|0
1653392700000|2022-05-24 11:45:00|29.76|29.6|29.74|29.58|29.76|29.6|29.74|29.58|0
1653392710000|2022-05-24 11:45:10|29.76|29.6|29.76|29.6|29.76|29.6|29.74|29.58|0
1653392720000|2022-05-24 11:45:20|29.74|29.58|29.76|29.6|29.76|29.6|29.74|29.58|0
1653392740000|2022-05-24 11:45:40|29.74|29.58|29.76|29.6|29.76|29.6|29.74|29.58|0
1653392750000|2022-05-24 11:45:50|29.78|29.62|29.78|29.62|29.78|29.62|29.78|29.62|0
1653393080000|2022-05-24 11:51:20|||||||||1
1653393140000|2022-05-24 11:52:20|29.8|29.64|29.78|29.62|29.8|29.64|29.78|29.62|18
1653393160000|2022-05-24 11:52:40|||||||||2
1653393250000|2022-05-24 11:54:10|29.8|29.64|29.83|29.67|29.83|29.67|29.8|29.64|6
1653393350000|2022-05-24 11:55:50|29.85|29.69|29.83|29.67|29.85|29.69|29.83|29.67|9
1653393380000|2022-05-24 11:56:20|||||||||2
1653393420000|2022-05-24 11:57:00|||||||||1
1653393450000|2022-05-24 11:57:30|29.79|29.63|29.81|29.65|29.81|29.65|29.79|29.63|2
1653393460000|2022-05-24 11:57:40|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|0
1653393470000|2022-05-24 11:57:50|29.81|29.65|29.79|29.63|29.81|29.65|29.79|29.63|1
1653393480000|2022-05-24 11:58:00|29.83|29.67|29.83|29.67|29.83|29.67|29.83|29.67|0
1653393490000|2022-05-24 11:58:10|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|7
1653393500000|2022-05-24 11:58:20|29.83|29.67|29.81|29.65|29.83|29.67|29.79|29.63|1
1653393510000|2022-05-24 11:58:30|29.79|29.63|29.81|29.65|29.81|29.65|29.79|29.63|0
1653393530000|2022-05-24 11:58:50|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|0
1653393540000|2022-05-24 11:59:00|29.81|29.65|29.81|29.65|29.81|29.65|29.81|29.65|0
1653393550000|2022-05-24 11:59:10|29.83|29.67|29.83|29.67|29.83|29.67|29.83|29.67|0
1653393570000|2022-05-24 11:59:30|29.81|29.65|29.81|29.65|29.81|29.65|29.81|29.65|2
1653393590000|2022-05-24 11:59:50|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|1
1653393600000|2022-05-24 12:00:00|29.81|29.65|29.79|29.63|29.81|29.65|29.79|29.63|4
1653393610000|2022-05-24 12:00:10|||||||||1
1653393640000|2022-05-24 12:00:40|29.81|29.65|29.83|29.67|29.83|29.67|29.81|29.65|1
1653393650000|2022-05-24 12:00:50|29.81|29.65|29.83|29.67|29.83|29.67|29.81|29.65|1
1653393670000|2022-05-24 12:01:10|29.81|29.65|29.81|29.65|29.83|29.67|29.79|29.63|4
1653393680000|2022-05-24 12:01:20|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|0
1653393690000|2022-05-24 12:01:30|29.81|29.65|29.83|29.67|29.83|29.67|29.81|29.65|0
1653393700000|2022-05-24 12:01:40|||||||||20
1653393710000|2022-05-24 12:01:50|29.81|29.65|29.83|29.67|29.83|29.67|29.81|29.65|3
1653393720000|2022-05-24 12:02:00|||||||||2
1653393740000|2022-05-24 12:02:20|||||||||45
1653393750000|2022-05-24 12:02:30|||||||||1
1653393780000|2022-05-24 12:03:00|29.79|29.63|29.79|29.63|29.81|29.65|29.78|29.62|1
1653393810000|2022-05-24 12:03:30|29.78|29.62|29.78|29.62|29.79|29.63|29.78|29.62|1
1653393840000|2022-05-24 12:04:00|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|0
1653393850000|2022-05-24 12:04:10|29.74|29.58|29.76|29.6|29.76|29.6|29.74|29.58|0
1653393860000|2022-05-24 12:04:20|29.74|29.58|29.78|29.62|29.78|29.62|29.74|29.58|0
1653393870000|2022-05-24 12:04:30|29.76|29.6|29.74|29.58|29.76|29.6|29.74|29.58|0
1653393880000|2022-05-24 12:04:40|29.76|29.6|29.76|29.6|29.76|29.6|29.74|29.58|0
1653393890000|2022-05-24 12:04:50|29.74|29.58|29.74|29.58|29.76|29.6|29.74|29.58|1
1653393900000|2022-05-24 12:05:00|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|0
1653393910000|2022-05-24 12:05:10|29.74|29.58|29.76|29.6|29.76|29.6|29.74|29.58|0
1653393920000|2022-05-24 12:05:20|29.78|29.62|29.76|29.6|29.78|29.62|29.76|29.6|1
1653393930000|2022-05-24 12:05:30|29.78|29.62|29.78|29.62|29.78|29.62|29.76|29.6|0
1653393950000|2022-05-24 12:05:50|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|0
1653393960000|2022-05-24 12:06:00|29.78|29.62|29.78|29.62|29.79|29.63|29.78|29.62|0
1653393970000|2022-05-24 12:06:10|29.79|29.63|29.79|29.63|29.83|29.67|29.78|29.62|7
1653393990000|2022-05-24 12:06:30|29.78|29.62|29.78|29.62|29.79|29.63|29.78|29.62|0
1653394020000|2022-05-24 12:07:00|29.79|29.63|29.78|29.62|29.79|29.63|29.78|29.62|0
1653394030000|2022-05-24 12:07:10|29.79|29.63|29.83|29.67|29.83|29.67|29.79|29.63|2
1653394050000|2022-05-24 12:07:30|29.87|29.71|29.83|29.67|29.87|29.71|29.83|29.67|13
1653394080000|2022-05-24 12:08:00|||||||||14
1653394090000|2022-05-24 12:08:10|29.85|29.69|29.85|29.69|29.85|29.69|29.83|29.67|0
1653394100000|2022-05-24 12:08:20|29.83|29.67|29.85|29.69|29.85|29.69|29.83|29.67|0
1653394110000|2022-05-24 12:08:30|29.83|29.67|29.83|29.67|29.85|29.69|29.83|29.67|0
1653394120000|2022-05-24 12:08:40|29.85|29.69|29.83|29.67|29.85|29.69|29.83|29.67|0
1653394130000|2022-05-24 12:08:50|29.85|29.69|29.83|29.67|29.85|29.69|29.83|29.67|0
1653394140000|2022-05-24 12:09:00|29.85|29.69|29.85|29.69|29.85|29.69|29.83|29.67|4
1653394150000|2022-05-24 12:09:10|29.83|29.67|29.87|29.71|29.87|29.71|29.83|29.67|1
1653394170000|2022-05-24 12:09:30|29.85|29.69|29.85|29.69|29.85|29.69|29.85|29.69|5
1653394180000|2022-05-24 12:09:40|29.83|29.67|29.83|29.67|29.85|29.69|29.83|29.67|0
1653394190000|2022-05-24 12:09:50|29.85|29.69|29.85|29.69|29.85|29.69|29.83|29.67|0
1653394200000|2022-05-24 12:10:00|29.83|29.67|29.83|29.67|29.85|29.69|29.83|29.67|0
1653394210000|2022-05-24 12:10:10|||||||||1
1653394270000|2022-05-24 12:11:10|||||||||1
1653394370000|2022-05-24 12:12:50|29.81|29.65|29.79|29.63|29.81|29.65|29.79|29.63|2
1653394380000|2022-05-24 12:13:00|29.81|29.65|29.83|29.67|29.83|29.67|29.79|29.63|46
1653394450000|2022-05-24 12:14:10|||||||||1
1653394460000|2022-05-24 12:14:20|29.81|29.65|29.81|29.65|29.83|29.67|29.81|29.65|1
1653394470000|2022-05-24 12:14:30|29.79|29.63|29.83|29.67|29.83|29.67|29.79|29.63|0
1653394480000|2022-05-24 12:14:40|29.81|29.65|29.81|29.65|29.81|29.65|29.81|29.65|4
1653394500000|2022-05-24 12:15:00|29.83|29.67|29.83|29.67|29.83|29.67|29.81|29.65|2
1653394510000|2022-05-24 12:15:10|29.81|29.65|29.81|29.65|29.81|29.65|29.81|29.65|5
1653394530000|2022-05-24 12:15:30|29.83|29.67|29.81|29.65|29.83|29.67|29.81|29.65|0
1653394540000|2022-05-24 12:15:40|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|1
1653394560000|2022-05-24 12:16:00|29.81|29.65|29.79|29.63|29.81|29.65|29.79|29.63|5
1653394570000|2022-05-24 12:16:10|29.83|29.67|29.83|29.67|29.83|29.67|29.83|29.67|0
1653394590000|2022-05-24 12:16:30|||||||||1
1653394620000|2022-05-24 12:17:00|||||||||2
1653394660000|2022-05-24 12:17:40|29.81|29.65|29.83|29.67|29.83|29.67|29.81|29.65|1
1653394680000|2022-05-24 12:18:00|29.81|29.65|29.83|29.67|29.83|29.67|29.81|29.65|5
1653394690000|2022-05-24 12:18:10|29.81|29.65|29.79|29.63|29.81|29.65|29.79|29.63|0
1653394710000|2022-05-24 12:18:30|29.81|29.65|29.83|29.67|29.83|29.67|29.81|29.65|0
1653394740000|2022-05-24 12:19:00|29.81|29.65|29.81|29.65|29.81|29.65|29.81|29.65|2
1653394750000|2022-05-24 12:19:10|29.79|29.63|29.81|29.65|29.81|29.65|29.79|29.63|0
1653394760000|2022-05-24 12:19:20|29.79|29.63|29.79|29.63|29.81|29.65|29.79|29.63|0
1653394780000|2022-05-24 12:19:40|29.81|29.65|29.81|29.65|29.81|29.65|29.81|29.65|0
1653394790000|2022-05-24 12:19:50|29.79|29.63|29.81|29.65|29.81|29.65|29.79|29.63|0
1653394800000|2022-05-24 12:20:00|29.79|29.63|29.81|29.65|29.83|29.67|29.79|29.63|0
1653394810000|2022-05-24 12:20:10|29.79|29.63|29.81|29.65|29.81|29.65|29.79|29.63|0
1653394820000|2022-05-24 12:20:20|29.83|29.67|29.83|29.67|29.83|29.67|29.83|29.67|0
1653394860000|2022-05-24 12:21:00|||||||||2
1653394900000|2022-05-24 12:21:40|||||||||1
1653394910000|2022-05-24 12:21:50|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|11
1653394920000|2022-05-24 12:22:00|29.88|29.72|29.88|29.72|29.88|29.72|29.88|29.72|0
1653394940000|2022-05-24 12:22:20|29.84|29.68|29.83|29.67|29.86|29.7|29.83|29.67|6
1653394980000|2022-05-24 12:23:00|29.85|29.69|29.83|29.67|29.85|29.69|29.83|29.67|0
1653395020000|2022-05-24 12:23:40|29.85|29.69|29.83|29.67|29.85|29.69|29.83|29.67|0
1653395030000|2022-05-24 12:23:50|29.85|29.69|29.83|29.67|29.85|29.69|29.83|29.67|0
1653395160000|2022-05-24 12:26:00|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|2
1653395170000|2022-05-24 12:26:10|29.83|29.67|29.83|29.67|29.83|29.67|29.83|29.67|11
1653395180000|2022-05-24 12:26:20|||||||||1
1653395210000|2022-05-24 12:26:50|||||||||1
1653395300000|2022-05-24 12:28:20|||||||||6
1653395310000|2022-05-24 12:28:30|||||||||1
1653395330000|2022-05-24 12:28:50|||||||||15
1653395340000|2022-05-24 12:29:00|29.81|29.65|29.79|29.63|29.83|29.67|29.79|29.63|0
1653395350000|2022-05-24 12:29:10|||||||||2
1653395370000|2022-05-24 12:29:30|29.83|29.67|29.83|29.67|29.83|29.67|29.83|29.67|3
1653395430000|2022-05-24 12:30:30|29.85|29.69|29.88|29.72|29.88|29.72|29.85|29.69|3
1653395440000|2022-05-24 12:30:40|29.86|29.7|29.86|29.7|29.88|29.72|29.86|29.7|2
1653395450000|2022-05-24 12:30:50|29.83|29.67|29.83|29.67|29.83|29.67|29.83|29.67|3
1653395460000|2022-05-24 12:31:00|29.85|29.69|29.83|29.67|29.85|29.69|29.83|29.67|7
1653395530000|2022-05-24 12:32:10|29.79|29.63|29.78|29.62|29.81|29.65|29.78|29.62|6
1653395560000|2022-05-24 12:32:40|||||||||1
1653395570000|2022-05-24 12:32:50|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|8
1653395600000|2022-05-24 12:33:20|||||||||1
1653395610000|2022-05-24 12:33:30|29.73|29.57|29.71|29.55|29.73|29.57|29.69|29.53|76
1653395620000|2022-05-24 12:33:40|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|0
1653395640000|2022-05-24 12:34:00|29.72|29.56|29.74|29.58|29.74|29.58|29.72|29.56|0
1653395740000|2022-05-24 12:35:40|||||||||1
1653395750000|2022-05-24 12:35:50|29.78|29.62|29.78|29.62|29.78|29.62|29.76|29.6|1
1653395760000|2022-05-24 12:36:00|||||||||2
1653395770000|2022-05-24 12:36:10|29.76|29.6|29.74|29.58|29.76|29.6|29.74|29.58|2
1653395850000|2022-05-24 12:37:30|29.71|29.55|29.71|29.55|29.71|29.55|29.71|29.55|12
1653395860000|2022-05-24 12:37:40|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|0
1653395880000|2022-05-24 12:38:00|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|9
1653395900000|2022-05-24 12:38:20|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|92
1653396030000|2022-05-24 12:40:30|||||||||1
1653396070000|2022-05-24 12:41:10|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|7
1653396090000|2022-05-24 12:41:30|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|0
1653396140000|2022-05-24 12:42:20|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|5
1653396150000|2022-05-24 12:42:30|29.65|29.49|29.64|29.48|29.66|29.5|29.64|29.48|0
1653396160000|2022-05-24 12:42:40|29.66|29.5|29.66|29.5|29.66|29.5|29.65|29.49|0
1653396170000|2022-05-24 12:42:50|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|2
1653396190000|2022-05-24 12:43:10|29.68|29.52|29.66|29.5|29.68|29.52|29.65|29.49|1
1653396210000|2022-05-24 12:43:30|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|8
1653396230000|2022-05-24 12:43:50|29.68|29.52|29.68|29.52|29.69|29.53|29.68|29.52|8
1653396240000|2022-05-24 12:44:00|29.66|29.5|29.69|29.53|29.69|29.53|29.66|29.5|0
1653396260000|2022-05-24 12:44:20|||||||||1
1653396310000|2022-05-24 12:45:10|||||||||5
1653396460000|2022-05-24 12:47:40|29.66|29.5|29.65|29.49|29.66|29.5|29.65|29.49|33
1653396470000|2022-05-24 12:47:50|29.66|29.5|29.69|29.53|29.69|29.53|29.66|29.5|3
1653396480000|2022-05-24 12:48:00|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|4
1653396490000|2022-05-24 12:48:10|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|0
1653396510000|2022-05-24 12:48:30|29.68|29.52|29.66|29.5|29.68|29.52|29.66|29.5|1
1653396520000|2022-05-24 12:48:40|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|0
1653396540000|2022-05-24 12:49:00|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|0
1653396550000|2022-05-24 12:49:10|29.69|29.53|29.68|29.52|29.69|29.53|29.68|29.52|0
1653396570000|2022-05-24 12:49:30|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|0
1653396580000|2022-05-24 12:49:40|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|0
1653396590000|2022-05-24 12:49:50|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|0
1653396610000|2022-05-24 12:50:10|||||||||3
1653396640000|2022-05-24 12:50:40|||||||||2
1653396660000|2022-05-24 12:51:00|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|13
1653396670000|2022-05-24 12:51:10|29.59|29.43|29.59|29.43|29.61|29.45|29.59|29.43|0
1653396690000|2022-05-24 12:51:30|29.6|29.44|29.59|29.43|29.6|29.44|29.59|29.43|0
1653396700000|2022-05-24 12:51:40|29.6|29.44|29.64|29.48|29.64|29.48|29.59|29.43|8
1653396720000|2022-05-24 12:52:00|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|17
1653396730000|2022-05-24 12:52:10|29.63|29.47|29.61|29.45|29.63|29.47|29.61|29.45|1
1653396740000|2022-05-24 12:52:20|29.63|29.47|29.63|29.47|29.63|29.47|29.63|29.47|0
1653396750000|2022-05-24 12:52:30|29.61|29.45|29.63|29.47|29.63|29.47|29.61|29.45|0
1653396760000|2022-05-24 12:52:40|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|0
1653396770000|2022-05-24 12:52:50|29.63|29.47|29.64|29.48|29.64|29.48|29.61|29.45|1
1653396880000|2022-05-24 12:54:40|||||||||1
1653396910000|2022-05-24 12:55:10|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|0
1653396920000|2022-05-24 12:55:20|||||||||1
1653396930000|2022-05-24 12:55:30|29.66|29.5|29.68|29.52|29.68|29.52|29.66|29.5|14
1653396950000|2022-05-24 12:55:50|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|3
1653396960000|2022-05-24 12:56:00|||||||||6
1653397110000|2022-05-24 12:58:30|29.68|29.52|29.65|29.49|29.68|29.52|29.65|29.49|12
1653397120000|2022-05-24 12:58:40|29.66|29.5|29.65|29.49|29.68|29.52|29.65|29.49|7
1653397150000|2022-05-24 12:59:10|||||||||2
1653397210000|2022-05-24 13:00:10|||||||||1
1653397220000|2022-05-24 13:00:20|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|1
1653397230000|2022-05-24 13:00:30|29.66|29.5|29.68|29.52|29.68|29.52|29.66|29.5|3
1653397240000|2022-05-24 13:00:40|29.66|29.5|29.68|29.52|29.68|29.52|29.66|29.5|0
1653397250000|2022-05-24 13:00:50|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|0
1653397320000|2022-05-24 13:02:00|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|37
1653397340000|2022-05-24 13:02:20|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|0
1653397350000|2022-05-24 13:02:30|29.73|29.57|29.75|29.59|29.75|29.59|29.73|29.57|7
1653397360000|2022-05-24 13:02:40|||||||||12
1653397370000|2022-05-24 13:02:50|||||||||2
1653397410000|2022-05-24 13:03:30|||||||||1
1653397420000|2022-05-24 13:03:40|||||||||1
1653397430000|2022-05-24 13:03:50|29.74|29.58|29.73|29.57|29.74|29.58|29.73|29.57|0
1653397440000|2022-05-24 13:04:00|29.74|29.58|29.73|29.57|29.74|29.58|29.73|29.57|0
1653397460000|2022-05-24 13:04:20|||||||||1
1653397470000|2022-05-24 13:04:30|||||||||1
1653397550000|2022-05-24 13:05:50|||||||||2
1653397560000|2022-05-24 13:06:00|||||||||1
1653397580000|2022-05-24 13:06:20|||||||||1
1653397590000|2022-05-24 13:06:30|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|4
1653397620000|2022-05-24 13:07:00|29.74|29.58|29.75|29.59|29.75|29.59|29.74|29.58|2
1653397640000|2022-05-24 13:07:20|29.74|29.58|29.73|29.57|29.74|29.58|29.73|29.57|0
1653397650000|2022-05-24 13:07:30|29.7|29.54|29.71|29.55|29.73|29.57|29.7|29.54|18
1653397660000|2022-05-24 13:07:40|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|3
1653397670000|2022-05-24 13:07:50|29.71|29.55|29.71|29.55|29.71|29.55|29.71|29.55|4
1653397680000|2022-05-24 13:08:00|29.73|29.57|29.7|29.54|29.73|29.57|29.7|29.54|0
1653397710000|2022-05-24 13:08:30|29.71|29.55|29.73|29.57|29.73|29.57|29.71|29.55|4
1653397720000|2022-05-24 13:08:40|29.71|29.55|29.73|29.57|29.73|29.57|29.71|29.55|0
1653397740000|2022-05-24 13:09:00|29.74|29.58|29.75|29.59|29.75|29.59|29.74|29.58|0
1653397760000|2022-05-24 13:09:20|||||||||1
1653397790000|2022-05-24 13:09:50|29.74|29.58|29.75|29.59|29.75|29.59|29.74|29.58|0
1653397800000|2022-05-24 13:10:00|29.73|29.57|29.73|29.57|29.74|29.58|29.73|29.57|0
1653397810000|2022-05-24 13:10:10|29.74|29.58|29.73|29.57|29.74|29.58|29.73|29.57|2
1653397900000|2022-05-24 13:11:40|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1653397910000|2022-05-24 13:11:50|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|0
1653397920000|2022-05-24 13:12:00|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|0
1653397940000|2022-05-24 13:12:20|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|0
1653397980000|2022-05-24 13:13:00|||||||||2
1653398010000|2022-05-24 13:13:30|29.71|29.55|29.73|29.57|29.73|29.57|29.71|29.55|3
1653398040000|2022-05-24 13:14:00|29.71|29.55|29.7|29.54|29.71|29.55|29.7|29.54|8
1653398090000|2022-05-24 13:14:50|||||||||2
1653398100000|2022-05-24 13:15:00|||||||||5
1653398140000|2022-05-24 13:15:40|29.68|29.52|29.69|29.53|29.7|29.54|29.68|29.52|0
1653398150000|2022-05-24 13:15:50|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|0
1653398160000|2022-05-24 13:16:00|29.68|29.52|29.7|29.54|29.7|29.54|29.68|29.52|0
1653398190000|2022-05-24 13:16:30|||||||||12
1653398210000|2022-05-24 13:16:50|||||||||10
1653398270000|2022-05-24 13:17:50|||||||||2
1653398320000|2022-05-24 13:18:40|||||||||1
1653398330000|2022-05-24 13:18:50|29.71|29.55|29.71|29.55|29.71|29.55|29.71|29.55|2
1653398340000|2022-05-24 13:19:00|29.73|29.57|29.71|29.55|29.73|29.57|29.71|29.55|0
1653398350000|2022-05-24 13:19:10|29.73|29.57|29.71|29.55|29.73|29.57|29.71|29.55|0
1653398360000|2022-05-24 13:19:20|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|0
1653398400000|2022-05-24 13:20:00|||||||||4
1653398420000|2022-05-24 13:20:20|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|0
1653398480000|2022-05-24 13:21:20|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|0
1653398490000|2022-05-24 13:21:30|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|0
1653398500000|2022-05-24 13:21:40|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|0
1653398520000|2022-05-24 13:22:00|29.7|29.54|29.69|29.53|29.7|29.54|29.69|29.53|31
1653398530000|2022-05-24 13:22:10|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|0
1653398540000|2022-05-24 13:22:20|29.69|29.53|29.7|29.54|29.7|29.54|29.68|29.52|0
1653398550000|2022-05-24 13:22:30|29.69|29.53|29.69|29.53|29.7|29.54|29.69|29.53|3
1653398560000|2022-05-24 13:22:40|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|4
1653398580000|2022-05-24 13:23:00|29.69|29.53|29.68|29.52|29.69|29.53|29.68|29.52|0
1653398610000|2022-05-24 13:23:30|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|0
1653398630000|2022-05-24 13:23:50|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|0
1653398640000|2022-05-24 13:24:00|29.7|29.54|29.68|29.52|29.7|29.54|29.68|29.52|1
1653398650000|2022-05-24 13:24:10|29.7|29.54|29.7|29.54|29.7|29.54|29.69|29.53|1
1653398670000|2022-05-24 13:24:30|29.71|29.55|29.7|29.54|29.73|29.57|29.7|29.54|7
1653398680000|2022-05-24 13:24:40|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|2
1653398700000|2022-05-24 13:25:00|||||||||6
1653398710000|2022-05-24 13:25:10|||||||||1
1653398720000|2022-05-24 13:25:20|29.74|29.58|29.76|29.6|29.78|29.62|29.74|29.58|15
1653398730000|2022-05-24 13:25:30|29.78|29.62|29.75|29.59|29.78|29.62|29.75|29.59|11
1653398740000|2022-05-24 13:25:40|29.76|29.6|29.75|29.59|29.78|29.62|29.75|29.59|3
1653398750000|2022-05-24 13:25:50|29.73|29.57|29.73|29.57|29.74|29.58|29.73|29.57|2
1653398760000|2022-05-24 13:26:00|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|2
1653398770000|2022-05-24 13:26:10|||||||||1
1653398780000|2022-05-24 13:26:20|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|1
1653398800000|2022-05-24 13:26:40|||||||||10
1653398810000|2022-05-24 13:26:50|29.74|29.58|29.75|29.59|29.75|29.59|29.73|29.57|0
1653398820000|2022-05-24 13:27:00|29.73|29.57|29.73|29.57|29.74|29.58|29.73|29.57|2
1653398840000|2022-05-24 13:27:20|||||||||3
1653398850000|2022-05-24 13:27:30|||||||||2
1653398860000|2022-05-24 13:27:40|29.74|29.58|29.73|29.57|29.74|29.58|29.73|29.57|0
1653398870000|2022-05-24 13:27:50|||||||||1
1653398900000|2022-05-24 13:28:20|||||||||1
1653398910000|2022-05-24 13:28:30|||||||||4
1653398920000|2022-05-24 13:28:40|29.75|29.59|29.74|29.58|29.75|29.59|29.74|29.58|0
1653398930000|2022-05-24 13:28:50|29.75|29.59|29.73|29.57|29.75|29.59|29.73|29.57|5
1653398940000|2022-05-24 13:29:00|29.74|29.58|29.73|29.57|29.75|29.59|29.73|29.57|0
1653398950000|2022-05-24 13:29:10|||||||||1
1653398960000|2022-05-24 13:29:20|29.75|29.59|29.78|29.62|29.78|29.62|29.75|29.59|6
1653399000000|2022-05-24 13:30:00|29.73|29.57|29.7|29.54|29.74|29.58|29.7|29.54|86
1653399010000|2022-05-24 13:30:10|29.66|29.5|29.66|29.5|29.7|29.54|29.65|29.49|66
1653399020000|2022-05-24 13:30:20|29.65|29.49|29.7|29.54|29.7|29.54|29.65|29.49|25
1653399030000|2022-05-24 13:30:30|29.68|29.52|29.73|29.57|29.73|29.57|29.66|29.5|49
1653399040000|2022-05-24 13:30:40|29.7|29.54|29.65|29.49|29.71|29.55|29.65|29.49|32
1653399050000|2022-05-24 13:30:50|29.66|29.5|29.7|29.54|29.7|29.54|29.66|29.5|4
1653399060000|2022-05-24 13:31:00|||||||||33
1653399070000|2022-05-24 13:31:10|29.68|29.52|29.7|29.54|29.7|29.54|29.68|29.52|52
1653399080000|2022-05-24 13:31:20|||||||||9
1653399090000|2022-05-24 13:31:30|||||||||21
1653399100000|2022-05-24 13:31:40|||||||||7
1653399110000|2022-05-24 13:31:50|29.65|29.49|29.65|29.49|29.7|29.54|29.65|29.49|36
1653399120000|2022-05-24 13:32:00|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|15
1653399130000|2022-05-24 13:32:10|29.6|29.44|29.56|29.4|29.6|29.44|29.56|29.4|26
1653399140000|2022-05-24 13:32:20|||||||||5
1653399150000|2022-05-24 13:32:30|||||||||12
1653399160000|2022-05-24 13:32:40|||||||||4
1653399170000|2022-05-24 13:32:50|||||||||15
1653399180000|2022-05-24 13:33:00|29.6|29.44|29.61|29.45|29.65|29.49|29.6|29.44|35
1653399190000|2022-05-24 13:33:10|29.63|29.47|29.61|29.45|29.65|29.49|29.61|29.45|18
1653399200000|2022-05-24 13:33:20|29.63|29.47|29.65|29.49|29.65|29.49|29.61|29.45|14
1653399210000|2022-05-24 13:33:30|29.61|29.45|29.66|29.5|29.66|29.5|29.61|29.45|12
1653399220000|2022-05-24 13:33:40|29.65|29.49|29.65|29.49|29.66|29.5|29.65|29.49|6
1653399230000|2022-05-24 13:33:50|||||||||8
1653399240000|2022-05-24 13:34:00|29.61|29.45|29.6|29.44|29.65|29.49|29.6|29.44|19
1653399250000|2022-05-24 13:34:10|29.61|29.45|29.66|29.5|29.66|29.5|29.6|29.44|59
1653399260000|2022-05-24 13:34:20|29.68|29.52|29.7|29.54|29.7|29.54|29.66|29.5|19
1653399270000|2022-05-24 13:34:30|29.71|29.55|29.7|29.54|29.71|29.55|29.7|29.54|57
1653399280000|2022-05-24 13:34:40|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|9
1653399290000|2022-05-24 13:34:50|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|7
1653399300000|2022-05-24 13:35:00|29.66|29.5|29.68|29.52|29.7|29.54|29.65|29.49|26
1653399310000|2022-05-24 13:35:10|29.66|29.5|29.7|29.54|29.7|29.54|29.66|29.5|9
1653399320000|2022-05-24 13:35:20|29.68|29.52|29.65|29.49|29.7|29.54|29.65|29.49|22
1653399330000|2022-05-24 13:35:30|29.61|29.45|29.61|29.45|29.65|29.49|29.61|29.45|26
1653399340000|2022-05-24 13:35:40|29.65|29.49|29.65|29.49|29.65|29.49|29.61|29.45|23
1653399350000|2022-05-24 13:35:50|29.63|29.47|29.65|29.49|29.65|29.49|29.61|29.45|19
1653399360000|2022-05-24 13:36:00|29.63|29.47|29.65|29.49|29.66|29.5|29.61|29.45|21
1653399370000|2022-05-24 13:36:10|29.66|29.5|29.65|29.49|29.66|29.5|29.65|29.49|2
1653399380000|2022-05-24 13:36:20|29.61|29.45|29.61|29.45|29.65|29.49|29.61|29.45|7
1653399390000|2022-05-24 13:36:30|||||||||6
1653399400000|2022-05-24 13:36:40|29.65|29.49|29.66|29.5|29.66|29.5|29.65|29.49|23
1653399410000|2022-05-24 13:36:50|29.61|29.45|29.65|29.49|29.65|29.49|29.61|29.45|26
1653399420000|2022-05-24 13:37:00|29.66|29.5|29.66|29.5|29.7|29.54|29.65|29.49|41
1653399430000|2022-05-24 13:37:10|29.7|29.54|29.66|29.5|29.7|29.54|29.66|29.5|6
1653399440000|2022-05-24 13:37:20|29.7|29.54|29.68|29.52|29.7|29.54|29.66|29.5|87
1653399450000|2022-05-24 13:37:30|29.7|29.54|29.7|29.54|29.71|29.55|29.7|29.54|2
1653399460000|2022-05-24 13:37:40|29.71|29.55|29.75|29.59|29.75|29.59|29.7|29.54|9
1653399470000|2022-05-24 13:37:50|||||||||17
1653399480000|2022-05-24 13:38:00|||||||||2
1653399490000|2022-05-24 13:38:10|29.7|29.54|29.75|29.59|29.75|29.59|29.7|29.54|30
1653399500000|2022-05-24 13:38:20|||||||||3
1653399510000|2022-05-24 13:38:30|||||||||2
1653399520000|2022-05-24 13:38:40|||||||||6
1653399530000|2022-05-24 13:38:50|||||||||37
1653399540000|2022-05-24 13:39:00|29.76|29.6|29.75|29.59|29.76|29.6|29.75|29.59|22
1653399550000|2022-05-24 13:39:10|||||||||23
1653399560000|2022-05-24 13:39:20|29.76|29.6|29.8|29.64|29.8|29.64|29.75|29.59|18
1653399570000|2022-05-24 13:39:30|29.76|29.6|29.76|29.6|29.8|29.64|29.76|29.6|9
1653399580000|2022-05-24 13:39:40|29.78|29.62|29.8|29.64|29.8|29.64|29.76|29.6|10
1653399590000|2022-05-24 13:39:50|||||||||1
1653399600000|2022-05-24 13:40:00|29.82|29.66|29.8|29.64|29.82|29.66|29.76|29.6|123
1653399610000|2022-05-24 13:40:10|29.78|29.62|29.76|29.6|29.8|29.64|29.75|29.59|15
1653399620000|2022-05-24 13:40:20|29.75|29.59|29.76|29.6|29.76|29.6|29.75|29.59|0
1653399630000|2022-05-24 13:40:30|29.78|29.62|29.8|29.64|29.8|29.64|29.76|29.6|7
1653399640000|2022-05-24 13:40:40|29.78|29.62|29.8|29.64|29.8|29.64|29.76|29.6|10
1653399650000|2022-05-24 13:40:50|||||||||1
1653399660000|2022-05-24 13:41:00|29.76|29.6|29.8|29.64|29.8|29.64|29.76|29.6|27
1653399670000|2022-05-24 13:41:10|29.78|29.62|29.78|29.62|29.8|29.64|29.78|29.62|13
1653399680000|2022-05-24 13:41:20|29.8|29.64|29.8|29.64|29.8|29.64|29.76|29.6|25
1653399690000|2022-05-24 13:41:30|||||||||1
1653399700000|2022-05-24 13:41:40|||||||||2
1653399710000|2022-05-24 13:41:50|29.76|29.6|29.75|29.59|29.76|29.6|29.75|29.59|11
1653399720000|2022-05-24 13:42:00|29.76|29.6|29.8|29.64|29.8|29.64|29.75|29.59|14
1653399730000|2022-05-24 13:42:10|29.78|29.62|29.75|29.59|29.78|29.62|29.75|29.59|7
1653399740000|2022-05-24 13:42:20|29.76|29.6|29.8|29.64|29.8|29.64|29.75|29.59|4
1653399750000|2022-05-24 13:42:30|29.81|29.65|29.83|29.67|29.83|29.67|29.81|29.65|12
1653399760000|2022-05-24 13:42:40|29.85|29.69|29.83|29.67|29.85|29.69|29.81|29.65|6
1653399770000|2022-05-24 13:42:50|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|3
1653399780000|2022-05-24 13:43:00|29.81|29.65|29.8|29.64|29.81|29.65|29.8|29.64|2
1653399790000|2022-05-24 13:43:10|||||||||7
1653399800000|2022-05-24 13:43:20|||||||||2
1653399810000|2022-05-24 13:43:30|29.81|29.65|29.83|29.67|29.83|29.67|29.8|29.64|16
1653399820000|2022-05-24 13:43:40|29.81|29.65|29.8|29.64|29.81|29.65|29.8|29.64|3
1653399830000|2022-05-24 13:43:50|29.81|29.65|29.8|29.64|29.81|29.65|29.8|29.64|2
1653399840000|2022-05-24 13:44:00|29.81|29.65|29.83|29.67|29.83|29.67|29.8|29.64|3
1653399850000|2022-05-24 13:44:10|29.8|29.64|29.81|29.65|29.83|29.67|29.8|29.64|12
1653399860000|2022-05-24 13:44:20|29.83|29.67|29.83|29.67|29.83|29.67|29.83|29.67|1
1653399870000|2022-05-24 13:44:30|||||||||9
1653399880000|2022-05-24 13:44:40|29.81|29.65|29.8|29.64|29.81|29.65|29.8|29.64|2
1653399890000|2022-05-24 13:44:50|29.83|29.67|29.83|29.67|29.83|29.67|29.83|29.67|7
1653399900000|2022-05-24 13:45:00|29.85|29.69|29.8|29.64|29.85|29.69|29.8|29.64|66
1653399910000|2022-05-24 13:45:10|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|24
1653399920000|2022-05-24 13:45:20|29.8|29.64|29.8|29.64|29.8|29.64|29.78|29.62|3
1653399930000|2022-05-24 13:45:30|||||||||20
1653399950000|2022-05-24 13:45:50|29.76|29.6|29.78|29.62|29.78|29.62|29.75|29.59|35
1653399960000|2022-05-24 13:46:00|29.8|29.64|29.75|29.59|29.8|29.64|29.75|29.59|6
1653399970000|2022-05-24 13:46:10|29.71|29.55|29.75|29.59|29.75|29.59|29.71|29.55|32
1653399980000|2022-05-24 13:46:20|||||||||1
1653399990000|2022-05-24 13:46:30|||||||||11
1653400000000|2022-05-24 13:46:40|29.78|29.62|29.8|29.64|29.8|29.64|29.78|29.62|36
1653400010000|2022-05-24 13:46:50|||||||||1
1653400040000|2022-05-24 13:47:20|||||||||12
1653400050000|2022-05-24 13:47:30|29.81|29.65|29.85|29.69|29.85|29.69|29.81|29.65|17
1653400060000|2022-05-24 13:47:40|||||||||11
1653400070000|2022-05-24 13:47:50|||||||||1
1653400080000|2022-05-24 13:48:00|||||||||13
1653400100000|2022-05-24 13:48:20|29.88|29.72|29.85|29.69|29.88|29.72|29.85|29.69|55
1653400110000|2022-05-24 13:48:30|29.88|29.72|29.85|29.69|29.88|29.72|29.85|29.69|25
1653400120000|2022-05-24 13:48:40|29.86|29.7|29.85|29.69|29.88|29.72|29.85|29.69|64
1653400130000|2022-05-24 13:48:50|29.88|29.72|29.86|29.7|29.88|29.72|29.85|29.69|101
1653400140000|2022-05-24 13:49:00|29.88|29.72|29.83|29.67|29.88|29.72|29.83|29.67|3
1653400150000|2022-05-24 13:49:10|29.85|29.69|29.85|29.69|29.85|29.69|29.85|29.69|4
1653400160000|2022-05-24 13:49:20|29.84|29.68|29.8|29.64|29.85|29.69|29.8|29.64|39
1653400170000|2022-05-24 13:49:30|29.81|29.65|29.85|29.69|29.85|29.69|29.8|29.64|23
1653400180000|2022-05-24 13:49:40|29.84|29.68|29.83|29.67|29.85|29.69|29.83|29.67|17
1653400190000|2022-05-24 13:49:50|29.85|29.69|29.85|29.69|29.85|29.69|29.83|29.67|4
1653400200000|2022-05-24 13:50:00|29.84|29.68|29.83|29.67|29.84|29.68|29.8|29.64|10
1653400210000|2022-05-24 13:50:10|29.81|29.65|29.85|29.69|29.85|29.69|29.8|29.64|35
1653400220000|2022-05-24 13:50:20|29.83|29.67|29.85|29.69|29.85|29.69|29.81|29.65|21
1653400230000|2022-05-24 13:50:30|29.84|29.68|29.8|29.64|29.84|29.68|29.8|29.64|21
1653400240000|2022-05-24 13:50:40|29.81|29.65|29.85|29.69|29.85|29.69|29.8|29.64|7
1653400250000|2022-05-24 13:50:50|29.8|29.64|29.8|29.64|29.85|29.69|29.8|29.64|4
1653400260000|2022-05-24 13:51:00|||||||||3
1653400270000|2022-05-24 13:51:10|29.76|29.6|29.75|29.59|29.8|29.64|29.75|29.59|9
1653400280000|2022-05-24 13:51:20|29.73|29.57|29.75|29.59|29.76|29.6|29.73|29.57|6
1653400290000|2022-05-24 13:51:30|29.76|29.6|29.8|29.64|29.8|29.64|29.75|29.59|8
1653400300000|2022-05-24 13:51:40|29.76|29.6|29.75|29.59|29.76|29.6|29.75|29.59|30
1653400310000|2022-05-24 13:51:50|29.76|29.6|29.75|29.59|29.76|29.6|29.75|29.59|1
1653400320000|2022-05-24 13:52:00|29.71|29.55|29.66|29.5|29.71|29.55|29.66|29.5|58
1653400330000|2022-05-24 13:52:10|29.65|29.49|29.61|29.45|29.66|29.5|29.61|29.45|29
1653400340000|2022-05-24 13:52:20|29.63|29.47|29.61|29.45|29.63|29.47|29.61|29.45|38
1653400350000|2022-05-24 13:52:30|29.63|29.47|29.66|29.5|29.68|29.52|29.63|29.47|13
1653400360000|2022-05-24 13:52:40|||||||||2
1653400370000|2022-05-24 13:52:50|29.62|29.46|29.66|29.5|29.66|29.5|29.62|29.46|62
1653400380000|2022-05-24 13:53:00|29.7|29.54|29.66|29.5|29.7|29.54|29.66|29.5|22
1653400390000|2022-05-24 13:53:10|29.68|29.52|29.66|29.5|29.68|29.52|29.66|29.5|3
1653400400000|2022-05-24 13:53:20|29.64|29.48|29.66|29.5|29.66|29.5|29.64|29.48|9
1653400410000|2022-05-24 13:53:30|29.62|29.46|29.64|29.48|29.64|29.48|29.61|29.45|15
1653400420000|2022-05-24 13:53:40|29.63|29.47|29.66|29.5|29.66|29.5|29.61|29.45|7
1653400430000|2022-05-24 13:53:50|29.68|29.52|29.66|29.5|29.68|29.52|29.66|29.5|14
1653400440000|2022-05-24 13:54:00|29.68|29.52|29.68|29.52|29.7|29.54|29.66|29.5|17
1653400450000|2022-05-24 13:54:10|29.7|29.54|29.7|29.54|29.71|29.55|29.66|29.5|10
1653400460000|2022-05-24 13:54:20|29.66|29.5|29.7|29.54|29.7|29.54|29.66|29.5|11
1653400470000|2022-05-24 13:54:30|29.68|29.52|29.71|29.55|29.71|29.55|29.66|29.5|3
1653400480000|2022-05-24 13:54:40|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|30
1653400490000|2022-05-24 13:54:50|29.76|29.6|29.75|29.59|29.76|29.6|29.75|29.59|2
1653400500000|2022-05-24 13:55:00|29.73|29.57|29.75|29.59|29.76|29.6|29.73|29.57|59
1653400510000|2022-05-24 13:55:10|29.76|29.6|29.75|29.59|29.76|29.6|29.75|29.59|2
1653400520000|2022-05-24 13:55:20|29.76|29.6|29.75|29.59|29.76|29.6|29.73|29.57|5
1653400530000|2022-05-24 13:55:30|29.76|29.6|29.76|29.6|29.76|29.6|29.75|29.59|4
1653400540000|2022-05-24 13:55:40|29.75|29.59|29.76|29.6|29.76|29.6|29.75|29.59|0
1653400550000|2022-05-24 13:55:50|29.75|29.59|29.8|29.64|29.8|29.64|29.75|29.59|29
1653400560000|2022-05-24 13:56:00|||||||||65
1653400570000|2022-05-24 13:56:10|29.81|29.65|29.81|29.65|29.83|29.67|29.8|29.64|33
1653400580000|2022-05-24 13:56:20|29.83|29.67|29.85|29.69|29.85|29.69|29.8|29.64|5
1653400590000|2022-05-24 13:56:30|||||||||31
1653400600000|2022-05-24 13:56:40|||||||||9
1653400610000|2022-05-24 13:56:50|29.83|29.67|29.8|29.64|29.83|29.67|29.8|29.64|13
1653400620000|2022-05-24 13:57:00|||||||||2
1653400630000|2022-05-24 13:57:10|29.76|29.6|29.8|29.64|29.8|29.64|29.75|29.59|10
1653400640000|2022-05-24 13:57:20|29.78|29.62|29.8|29.64|29.8|29.64|29.75|29.59|10
1653400650000|2022-05-24 13:57:30|29.78|29.62|29.8|29.64|29.8|29.64|29.76|29.6|14
1653400660000|2022-05-24 13:57:40|29.76|29.6|29.78|29.62|29.8|29.64|29.76|29.6|8
1653400670000|2022-05-24 13:57:50|29.8|29.64|29.8|29.64|29.8|29.64|29.78|29.62|4
1653400680000|2022-05-24 13:58:00|29.78|29.62|29.8|29.64|29.8|29.64|29.78|29.62|15
1653400690000|2022-05-24 13:58:10|29.78|29.62|29.8|29.64|29.8|29.64|29.78|29.62|12
1653400700000|2022-05-24 13:58:20|29.81|29.65|29.8|29.64|29.81|29.65|29.8|29.64|9
1653400710000|2022-05-24 13:58:30|29.83|29.67|29.85|29.69|29.85|29.69|29.8|29.64|40
1653400720000|2022-05-24 13:58:40|||||||||14
1653400730000|2022-05-24 13:58:50|||||||||2
1653400740000|2022-05-24 13:59:00|29.86|29.7|29.85|29.69|29.88|29.72|29.85|29.69|29
1653400750000|2022-05-24 13:59:10|29.86|29.7|29.85|29.69|29.88|29.72|29.85|29.69|42
1653400760000|2022-05-24 13:59:20|29.88|29.72|29.88|29.72|29.88|29.72|29.86|29.7|18
1653400770000|2022-05-24 13:59:30|29.86|29.7|29.9|29.74|29.9|29.74|29.86|29.7|7
1653400780000|2022-05-24 13:59:40|29.89|29.73|29.93|29.77|29.93|29.77|29.89|29.73|57
1653400790000|2022-05-24 13:59:50|||||||||7
1653400800000|2022-05-24 14:00:00|29.95|29.79|29.98|29.82|29.98|29.82|29.93|29.77|49
1653400810000|2022-05-24 14:00:10|30|29.84|30|29.84|30.02|29.86|30|29.84|37
1653400820000|2022-05-24 14:00:20|30.02|29.86|29.98|29.82|30.02|29.86|29.98|29.82|22
1653400830000|2022-05-24 14:00:30|29.97|29.81|29.98|29.82|29.98|29.82|29.97|29.81|10
1653400840000|2022-05-24 14:00:40|29.96|29.8|29.98|29.82|29.98|29.82|29.96|29.8|14
1653400850000|2022-05-24 14:00:50|29.96|29.8|29.98|29.82|29.98|29.82|29.93|29.77|14
1653400860000|2022-05-24 14:01:00|||||||||5
1653400870000|2022-05-24 14:01:10|||||||||1
1653400880000|2022-05-24 14:01:20|30.03|29.87|30.07|29.91|30.07|29.91|30.02|29.86|114
1653400890000|2022-05-24 14:01:30|30.11|29.95|30.11|29.95|30.12|29.96|30.07|29.91|23
1653400900000|2022-05-24 14:01:40|30.12|29.96|30.12|29.96|30.12|29.96|30.11|29.95|7
1653400910000|2022-05-24 14:01:50|30.14|29.98|30.16|30|30.16|30|30.14|29.98|35
1653400920000|2022-05-24 14:02:00|30.19|30.03|30.17|30.01|30.21|30.05|30.17|30.01|60
1653400930000|2022-05-24 14:02:10|||||||||16
1653400940000|2022-05-24 14:02:20|30.16|30|30.12|29.96|30.16|30|30.12|29.96|16
1653400950000|2022-05-24 14:02:30|||||||||18
1653400960000|2022-05-24 14:02:40|30.11|29.95|30.07|29.91|30.12|29.96|30.07|29.91|19
1653400970000|2022-05-24 14:02:50|30.09|29.93|30.11|29.95|30.12|29.96|30.09|29.93|6
1653400980000|2022-05-24 14:03:00|30.12|29.96|30.11|29.95|30.12|29.96|30.09|29.93|130
1653400990000|2022-05-24 14:03:10|30.09|29.93|30.07|29.91|30.09|29.93|30.07|29.91|41
1653401000000|2022-05-24 14:03:20|||||||||50
1653401010000|2022-05-24 14:03:30|30.05|29.89|30.03|29.87|30.07|29.91|30.03|29.87|6
1653401020000|2022-05-24 14:03:40|30.05|29.89|30.07|29.91|30.07|29.91|30.05|29.89|10
1653401030000|2022-05-24 14:03:50|||||||||1
1653401040000|2022-05-24 14:04:00|30.11|29.95|30.09|29.93|30.11|29.95|30.07|29.91|55
1653401050000|2022-05-24 14:04:10|30.11|29.95|30.12|29.96|30.12|29.96|30.09|29.93|1
1653401060000|2022-05-24 14:04:20|30.11|29.95|30.11|29.95|30.12|29.96|30.11|29.95|3
1653401070000|2022-05-24 14:04:30|30.12|29.96|30.11|29.95|30.12|29.96|30.11|29.95|1
1653401080000|2022-05-24 14:04:40|30.07|29.91|30.07|29.91|30.09|29.93|30.07|29.91|12
1653401090000|2022-05-24 14:04:50|30.11|29.95|30.07|29.91|30.11|29.95|30.07|29.91|5
1653401100000|2022-05-24 14:05:00|30.09|29.93|30.02|29.86|30.09|29.93|30.02|29.86|46
1653401110000|2022-05-24 14:05:10|30.06|29.9|30.02|29.86|30.06|29.9|30.02|29.86|8
1653401130000|2022-05-24 14:05:30|30.03|29.87|30.02|29.86|30.07|29.91|30.02|29.86|15
1653401140000|2022-05-24 14:05:40|30.03|29.87|30.07|29.91|30.07|29.91|30.03|29.87|6
1653401150000|2022-05-24 14:05:50|30.11|29.95|30.12|29.96|30.12|29.96|30.07|29.91|119
1653401160000|2022-05-24 14:06:00|30.11|29.95|30.07|29.91|30.12|29.96|30.07|29.91|14
1653401170000|2022-05-24 14:06:10|30.08|29.92|30.08|29.92|30.12|29.96|30.08|29.92|25
1653401180000|2022-05-24 14:06:20|30.07|29.91|30.07|29.91|30.08|29.92|30.07|29.91|5
1653401190000|2022-05-24 14:06:30|||||||||1
1653401200000|2022-05-24 14:06:40|30.05|29.89|30.07|29.91|30.07|29.91|30.05|29.89|3
1653401210000|2022-05-24 14:06:50|30.05|29.89|30.07|29.91|30.07|29.91|30.03|29.87|14
1653401220000|2022-05-24 14:07:00|30.05|29.89|30.07|29.91|30.07|29.91|30.03|29.87|14
1653401230000|2022-05-24 14:07:10|30.08|29.92|30.07|29.91|30.08|29.92|30.07|29.91|0
1653401240000|2022-05-24 14:07:20|30.05|29.89|30.07|29.91|30.07|29.91|30.05|29.89|2
1653401250000|2022-05-24 14:07:30|30.03|29.87|30.07|29.91|30.07|29.91|30.03|29.87|7
1653401260000|2022-05-24 14:07:40|30.05|29.89|30.07|29.91|30.07|29.91|30.03|29.87|5
1653401270000|2022-05-24 14:07:50|30.08|29.92|30.12|29.96|30.12|29.96|30.08|29.92|5
1653401280000|2022-05-24 14:08:00|30.16|30|30.17|30.01|30.17|30.01|30.14|29.98|18
1653401290000|2022-05-24 14:08:10|30.16|30|30.17|30.01|30.17|30.01|30.16|30|2
1653401300000|2022-05-24 14:08:20|30.19|30.03|30.17|30.01|30.21|30.05|30.17|30.01|72
1653401310000|2022-05-24 14:08:30|30.19|30.03|30.17|30.01|30.19|30.03|30.17|30.01|7
1653401320000|2022-05-24 14:08:40|30.21|30.05|30.21|30.05|30.21|30.05|30.21|30.05|45
1653401330000|2022-05-24 14:08:50|||||||||5
1653401340000|2022-05-24 14:09:00|30.19|30.03|30.17|30.01|30.19|30.03|30.17|30.01|20
1653401360000|2022-05-24 14:09:20|30.21|30.05|30.21|30.05|30.21|30.05|30.21|30.05|10
1653401370000|2022-05-24 14:09:30|30.19|30.03|30.17|30.01|30.21|30.05|30.17|30.01|11
1653401380000|2022-05-24 14:09:40|30.19|30.03|30.21|30.05|30.21|30.05|30.17|30.01|7
1653401390000|2022-05-24 14:09:50|||||||||5
1653401400000|2022-05-24 14:10:00|||||||||11
1653401410000|2022-05-24 14:10:10|30.22|30.06|30.26|30.1|30.26|30.1|30.21|30.05|18
1653401420000|2022-05-24 14:10:20|30.31|30.15|30.31|30.15|30.31|30.15|30.29|30.13|18
1653401430000|2022-05-24 14:10:30|30.3|30.14|30.3|30.14|30.31|30.15|30.26|30.1|111
1653401440000|2022-05-24 14:10:40|30.31|30.15|30.29|30.13|30.31|30.15|30.29|30.13|11
1653401450000|2022-05-24 14:10:50|30.3|30.14|30.29|30.13|30.31|30.15|30.26|30.1|9
1653401460000|2022-05-24 14:11:00|30.31|30.15|30.27|30.11|30.31|30.15|30.26|30.1|21
1653401470000|2022-05-24 14:11:10|30.29|30.13|30.29|30.13|30.32|30.16|30.29|30.13|81
1653401480000|2022-05-24 14:11:20|30.27|30.11|30.29|30.13|30.29|30.13|30.26|30.1|25
1653401490000|2022-05-24 14:11:30|30.26|30.1|30.34|30.18|30.34|30.18|30.26|30.1|123
1653401500000|2022-05-24 14:11:40|||||||||7
1653401510000|2022-05-24 14:11:50|30.38|30.22|30.39|30.23|30.39|30.23|30.36|30.2|23
1653401520000|2022-05-24 14:12:00|30.38|30.22|30.34|30.18|30.39|30.23|30.34|30.18|4
1653401530000|2022-05-24 14:12:10|||||||||1
1653401540000|2022-05-24 14:12:20|30.3|30.14|30.29|30.13|30.31|30.15|30.29|30.13|7
1653401550000|2022-05-24 14:12:30|30.3|30.14|30.29|30.13|30.31|30.15|30.29|30.13|3
1653401560000|2022-05-24 14:12:40|30.31|30.15|30.3|30.14|30.31|30.15|30.29|30.13|1
1653401570000|2022-05-24 14:12:50|30.31|30.15|30.34|30.18|30.34|30.18|30.29|30.13|21
1653401600000|2022-05-24 14:13:20|||||||||5
1653401610000|2022-05-24 14:13:30|30.3|30.14|30.34|30.18|30.34|30.18|30.3|30.14|32
1653401620000|2022-05-24 14:13:40|30.31|30.15|30.34|30.18|30.34|30.18|30.31|30.15|11
1653401630000|2022-05-24 14:13:50|||||||||12
1653401640000|2022-05-24 14:14:00|30.39|30.23|30.39|30.23|30.39|30.23|30.39|30.23|2
1653401650000|2022-05-24 14:14:10|30.43|30.27|30.44|30.28|30.48|30.32|30.39|30.23|67
1653401660000|2022-05-24 14:14:20|30.43|30.27|30.44|30.28|30.48|30.32|30.43|30.27|51
1653401670000|2022-05-24 14:14:30|30.48|30.32|30.51|30.35|30.51|30.35|30.48|30.32|36
1653401680000|2022-05-24 14:14:40|30.5|30.34|30.48|30.32|30.5|30.34|30.48|30.32|2
1653401690000|2022-05-24 14:14:50|||||||||15
1653401700000|2022-05-24 14:15:00|30.5|30.34|30.48|30.32|30.53|30.37|30.48|30.32|61
1653401710000|2022-05-24 14:15:10|30.5|30.34|30.48|30.32|30.52|30.36|30.48|30.32|11
1653401720000|2022-05-24 14:15:20|30.5|30.34|30.51|30.35|30.51|30.35|30.48|30.32|5
1653401730000|2022-05-24 14:15:30|30.53|30.37|30.53|30.37|30.53|30.37|30.48|30.32|7
1653401740000|2022-05-24 14:15:40|30.51|30.35|30.55|30.39|30.55|30.39|30.51|30.35|34
1653401750000|2022-05-24 14:15:50|30.56|30.4|30.56|30.4|30.58|30.42|30.56|30.4|34
1653401760000|2022-05-24 14:16:00|30.57|30.41|30.53|30.37|30.57|30.41|30.53|30.37|46
1653401770000|2022-05-24 14:16:10|30.55|30.39|30.55|30.39|30.56|30.4|30.53|30.37|20
1653401780000|2022-05-24 14:16:20|30.56|30.4|30.56|30.4|30.56|30.4|30.53|30.37|35
1653401810000|2022-05-24 14:16:50|30.58|30.42|30.56|30.4|30.61|30.45|30.56|30.4|41
1653401820000|2022-05-24 14:17:00|30.57|30.41|30.61|30.45|30.61|30.45|30.56|30.4|8
1653401830000|2022-05-24 14:17:10|30.65|30.49|30.65|30.49|30.65|30.49|30.61|30.45|17
1653401840000|2022-05-24 14:17:20|30.61|30.45|30.65|30.49|30.66|30.5|30.61|30.45|44
1653401850000|2022-05-24 14:17:30|30.63|30.47|30.61|30.45|30.63|30.47|30.61|30.45|11
1653401860000|2022-05-24 14:17:40|||||||||2
1653401870000|2022-05-24 14:17:50|30.63|30.47|30.61|30.45|30.63|30.47|30.61|30.45|8
1653401890000|2022-05-24 14:18:10|||||||||2
1653401900000|2022-05-24 14:18:20|30.63|30.47|30.66|30.5|30.66|30.5|30.63|30.47|6
1653401910000|2022-05-24 14:18:30|30.7|30.54|30.7|30.54|30.7|30.54|30.7|30.54|24
1653401920000|2022-05-24 14:18:40|30.66|30.5|30.66|30.5|30.66|30.5|30.65|30.49|17
1653401930000|2022-05-24 14:18:50|30.7|30.54|30.66|30.5|30.7|30.54|30.66|30.5|54
1653401940000|2022-05-24 14:19:00|30.7|30.54|30.7|30.54|30.7|30.54|30.66|30.5|43
1653401950000|2022-05-24 14:19:10|||||||||12
1653401960000|2022-05-24 14:19:20|30.68|30.52|30.66|30.5|30.7|30.54|30.66|30.5|26
1653401970000|2022-05-24 14:19:30|30.7|30.54|30.7|30.54|30.7|30.54|30.7|30.54|25
1653401980000|2022-05-24 14:19:40|30.68|30.52|30.66|30.5|30.68|30.52|30.66|30.5|14
1653401990000|2022-05-24 14:19:50|30.68|30.52|30.7|30.54|30.7|30.54|30.68|30.52|6
1653402000000|2022-05-24 14:20:00|30.66|30.5|30.65|30.49|30.68|30.52|30.65|30.49|4
1653402010000|2022-05-24 14:20:10|30.63|30.47|30.63|30.47|30.65|30.49|30.61|30.45|21
1653402020000|2022-05-24 14:20:20|30.65|30.49|30.56|30.4|30.65|30.49|30.56|30.4|48
1653402030000|2022-05-24 14:20:30|30.53|30.37|30.53|30.37|30.53|30.37|30.53|30.37|55
1653402040000|2022-05-24 14:20:40|30.56|30.4|30.53|30.37|30.56|30.4|30.53|30.37|47
1653402050000|2022-05-24 14:20:50|30.51|30.35|30.53|30.37|30.53|30.37|30.51|30.35|2
1653402060000|2022-05-24 14:21:00|30.56|30.4|30.55|30.39|30.56|30.4|30.55|30.39|61
1653402070000|2022-05-24 14:21:10|30.53|30.37|30.53|30.37|30.56|30.4|30.53|30.37|22
1653402080000|2022-05-24 14:21:20|30.51|30.35|30.53|30.37|30.53|30.37|30.48|30.32|38
1653402090000|2022-05-24 14:21:30|30.56|30.4|30.56|30.4|30.56|30.4|30.55|30.39|26
1653402100000|2022-05-24 14:21:40|30.53|30.37|30.53|30.37|30.56|30.4|30.53|30.37|9
1653402110000|2022-05-24 14:21:50|30.56|30.4|30.53|30.37|30.56|30.4|30.53|30.37|8
1653402120000|2022-05-24 14:22:00|30.51|30.35|30.53|30.37|30.53|30.37|30.5|30.34|8
1653402130000|2022-05-24 14:22:10|30.55|30.39|30.48|30.32|30.56|30.4|30.48|30.32|8
1653402150000|2022-05-24 14:22:30|30.44|30.28|30.48|30.32|30.48|30.32|30.44|30.28|37
1653402160000|2022-05-24 14:22:40|30.46|30.3|30.43|30.27|30.46|30.3|30.43|30.27|20
1653402170000|2022-05-24 14:22:50|30.39|30.23|30.43|30.27|30.43|30.27|30.38|30.22|37
1653402180000|2022-05-24 14:23:00|30.39|30.23|30.38|30.22|30.43|30.27|30.38|30.22|12
1653402190000|2022-05-24 14:23:10|30.34|30.18|30.38|30.22|30.38|30.22|30.34|30.18|10
1653402200000|2022-05-24 14:23:20|30.39|30.23|30.38|30.22|30.39|30.23|30.38|30.22|33
1653402210000|2022-05-24 14:23:30|30.39|30.23|30.43|30.27|30.43|30.27|30.39|30.23|35
1653402220000|2022-05-24 14:23:40|30.41|30.25|30.43|30.27|30.43|30.27|30.41|30.25|9
1653402230000|2022-05-24 14:23:50|||||||||6
1653402240000|2022-05-24 14:24:00|||||||||6
1653402250000|2022-05-24 14:24:10|||||||||12
1653402260000|2022-05-24 14:24:20|30.46|30.3|30.48|30.32|30.48|30.32|30.45|30.29|28
1653402270000|2022-05-24 14:24:30|30.46|30.3|30.48|30.32|30.48|30.32|30.46|30.3|1
1653402280000|2022-05-24 14:24:40|30.51|30.35|30.51|30.35|30.53|30.37|30.48|30.32|11
1653402290000|2022-05-24 14:24:50|||||||||3
1653402300000|2022-05-24 14:25:00|30.52|30.36|30.51|30.35|30.55|30.39|30.51|30.35|51
1653402310000|2022-05-24 14:25:10|30.55|30.39|30.51|30.35|30.56|30.4|30.51|30.35|9
1653402320000|2022-05-24 14:25:20|30.53|30.37|30.56|30.4|30.56|30.4|30.52|30.36|7
1653402330000|2022-05-24 14:25:30|30.58|30.42|30.56|30.4|30.58|30.42|30.56|30.4|2
1653402340000|2022-05-24 14:25:40|30.6|30.44|30.61|30.45|30.61|30.45|30.6|30.44|2
1653402350000|2022-05-24 14:25:50|30.56|30.4|30.61|30.45|30.61|30.45|30.56|30.4|20
1653402360000|2022-05-24 14:26:00|||||||||14
1653402370000|2022-05-24 14:26:10|||||||||2
1653402380000|2022-05-24 14:26:20|||||||||1
1653402390000|2022-05-24 14:26:30|||||||||5
1653402400000|2022-05-24 14:26:40|||||||||4
1653402410000|2022-05-24 14:26:50|30.56|30.4|30.56|30.4|30.61|30.45|30.56|30.4|72
1653402420000|2022-05-24 14:27:00|30.57|30.41|30.53|30.37|30.59|30.43|30.53|30.37|16
1653402430000|2022-05-24 14:27:10|30.51|30.35|30.51|30.35|30.53|30.37|30.51|30.35|1
1653402440000|2022-05-24 14:27:20|30.48|30.32|30.48|30.32|30.51|30.35|30.48|30.32|45
1653402450000|2022-05-24 14:27:30|30.46|30.3|30.48|30.32|30.48|30.32|30.43|30.27|13
1653402460000|2022-05-24 14:27:40|30.47|30.31|30.48|30.32|30.51|30.35|30.47|30.31|10
1653402470000|2022-05-24 14:27:50|30.43|30.27|30.43|30.27|30.48|30.32|30.43|30.27|14
1653402480000|2022-05-24 14:28:00|||||||||7
1653402490000|2022-05-24 14:28:10|30.45|30.29|30.46|30.3|30.48|30.32|30.43|30.27|75
1653402500000|2022-05-24 14:28:20|30.47|30.31|30.43|30.27|30.47|30.31|30.43|30.27|8
1653402510000|2022-05-24 14:28:30|30.45|30.29|30.51|30.35|30.51|30.35|30.43|30.27|9
1653402520000|2022-05-24 14:28:40|30.48|30.32|30.48|30.32|30.51|30.35|30.48|30.32|61
1653402530000|2022-05-24 14:28:50|30.43|30.27|30.39|30.23|30.43|30.27|30.39|30.23|76
1653402540000|2022-05-24 14:29:00|30.38|30.22|30.34|30.18|30.39|30.23|30.34|30.18|27
1653402550000|2022-05-24 14:29:10|30.31|30.15|30.29|30.13|30.34|30.18|30.29|30.13|65
1653402560000|2022-05-24 14:29:20|30.26|30.1|30.26|30.1|30.26|30.1|30.26|30.1|19
1653402570000|2022-05-24 14:29:30|||||||||10
1653402580000|2022-05-24 14:29:40|||||||||5
1653402590000|2022-05-24 14:29:50|30.24|30.08|30.29|30.13|30.29|30.13|30.24|30.08|49
1653402600000|2022-05-24 14:30:00|30.31|30.15|30.34|30.18|30.34|30.18|30.31|30.15|38
1653402610000|2022-05-24 14:30:10|30.36|30.2|30.39|30.23|30.43|30.27|30.34|30.18|57
1653402620000|2022-05-24 14:30:20|30.37|30.21|30.36|30.2|30.37|30.21|30.34|30.18|11
1653402630000|2022-05-24 14:30:30|30.37|30.21|30.34|30.18|30.39|30.23|30.34|30.18|33
1653402640000|2022-05-24 14:30:40|30.35|30.19|30.36|30.2|30.36|30.2|30.34|30.18|55
1653402650000|2022-05-24 14:30:50|30.37|30.21|30.39|30.23|30.39|30.23|30.37|30.21|4
1653402660000|2022-05-24 14:31:00|30.37|30.21|30.39|30.23|30.39|30.23|30.37|30.21|37
1653402670000|2022-05-24 14:31:10|30.43|30.27|30.39|30.23|30.43|30.27|30.39|30.23|61
1653402680000|2022-05-24 14:31:20|30.37|30.21|30.34|30.18|30.37|30.21|30.34|30.18|14
1653402690000|2022-05-24 14:31:30|30.32|30.16|30.31|30.15|30.34|30.18|30.29|30.13|11
1653402700000|2022-05-24 14:31:40|30.29|30.13|30.26|30.1|30.31|30.15|30.26|30.1|10
1653402710000|2022-05-24 14:31:50|30.29|30.13|30.29|30.13|30.31|30.15|30.29|30.13|45
1653402720000|2022-05-24 14:32:00|30.3|30.14|30.34|30.18|30.34|30.18|30.29|30.13|20
1653402730000|2022-05-24 14:32:10|30.36|30.2|30.36|30.2|30.39|30.23|30.34|30.18|30
1653402740000|2022-05-24 14:32:20|30.38|30.22|30.34|30.18|30.38|30.22|30.29|30.13|5
1653402750000|2022-05-24 14:32:30|30.32|30.16|30.32|30.16|30.34|30.18|30.31|30.15|65
1653402760000|2022-05-24 14:32:40|30.34|30.18|30.34|30.18|30.36|30.2|30.34|30.18|15
1653402770000|2022-05-24 14:32:50|||||||||1
1653402780000|2022-05-24 14:33:00|||||||||5
1653402790000|2022-05-24 14:33:10|30.38|30.22|30.39|30.23|30.41|30.25|30.38|30.22|13
1653402800000|2022-05-24 14:33:20|30.41|30.25|30.43|30.27|30.44|30.28|30.41|30.25|3
1653402810000|2022-05-24 14:33:30|30.44|30.28|30.44|30.28|30.44|30.28|30.44|30.28|1
1653402820000|2022-05-24 14:33:40|30.43|30.27|30.44|30.28|30.44|30.28|30.43|30.27|6
1653402830000|2022-05-24 14:33:50|30.43|30.27|30.43|30.27|30.44|30.28|30.39|30.23|81
1653402840000|2022-05-24 14:34:00|30.39|30.23|30.39|30.23|30.43|30.27|30.39|30.23|9
1653402850000|2022-05-24 14:34:10|30.43|30.27|30.39|30.23|30.43|30.27|30.34|30.18|34
1653402860000|2022-05-24 14:34:20|30.37|30.21|30.34|30.18|30.39|30.23|30.34|30.18|8
1653402870000|2022-05-24 14:34:30|30.36|30.2|30.39|30.23|30.39|30.23|30.36|30.2|8
1653402880000|2022-05-24 14:34:40|30.36|30.2|30.39|30.23|30.39|30.23|30.36|30.2|2
1653402890000|2022-05-24 14:34:50|30.43|30.27|30.43|30.27|30.43|30.27|30.39|30.23|6
1653402900000|2022-05-24 14:35:00|30.44|30.28|30.44|30.28|30.44|30.28|30.39|30.23|25
1653402910000|2022-05-24 14:35:10|30.43|30.27|30.43|30.27|30.44|30.28|30.43|30.27|1
1653402920000|2022-05-24 14:35:20|30.44|30.28|30.43|30.27|30.44|30.28|30.43|30.27|0
1653402930000|2022-05-24 14:35:30|30.41|30.25|30.39|30.23|30.41|30.25|30.39|30.23|9
1653402940000|2022-05-24 14:35:40|30.37|30.21|30.39|30.23|30.39|30.23|30.37|30.21|13
1653402950000|2022-05-24 14:35:50|30.36|30.2|30.34|30.18|30.36|30.2|30.34|30.18|1
1653402960000|2022-05-24 14:36:00|30.39|30.23|30.37|30.21|30.39|30.23|30.37|30.21|4
1653402970000|2022-05-24 14:36:10|30.36|30.2|30.31|30.15|30.37|30.21|30.31|30.15|25
1653402980000|2022-05-24 14:36:20|30.32|30.16|30.29|30.13|30.34|30.18|30.26|30.1|33
1653402990000|2022-05-24 14:36:30|30.31|30.15|30.31|30.15|30.34|30.18|30.31|30.15|38
1653403000000|2022-05-24 14:36:40|30.32|30.16|30.29|30.13|30.34|30.18|30.29|30.13|13
1653403010000|2022-05-24 14:36:50|||||||||7
1653403020000|2022-05-24 14:37:00|30.31|30.15|30.34|30.18|30.34|30.18|30.31|30.15|19
1653403030000|2022-05-24 14:37:10|30.38|30.22|30.39|30.23|30.39|30.23|30.36|30.2|14
1653403040000|2022-05-24 14:37:20|||||||||5
1653403070000|2022-05-24 14:37:50|30.43|30.27|30.48|30.32|30.48|30.32|30.41|30.25|10
1653403080000|2022-05-24 14:38:00|||||||||12
1653403100000|2022-05-24 14:38:20|30.43|30.27|30.48|30.32|30.48|30.32|30.43|30.27|17
1653403110000|2022-05-24 14:38:30|||||||||4
1653403120000|2022-05-24 14:38:40|30.46|30.3|30.48|30.32|30.48|30.32|30.43|30.27|64
1653403130000|2022-05-24 14:38:50|30.43|30.27|30.43|30.27|30.43|30.27|30.39|30.23|25
1653403140000|2022-05-24 14:39:00|30.39|30.23|30.41|30.25|30.43|30.27|30.39|30.23|14
1653403150000|2022-05-24 14:39:10|30.43|30.27|30.39|30.23|30.43|30.27|30.39|30.23|11
1653403160000|2022-05-24 14:39:20|30.41|30.25|30.39|30.23|30.41|30.25|30.39|30.23|3
1653403170000|2022-05-24 14:39:30|30.41|30.25|30.38|30.22|30.43|30.27|30.34|30.18|24
1653403180000|2022-05-24 14:39:40|30.39|30.23|30.39|30.23|30.39|30.23|30.34|30.18|8
1653403190000|2022-05-24 14:39:50|30.41|30.25|30.34|30.18|30.43|30.27|30.34|30.18|10
1653403200000|2022-05-24 14:40:00|30.36|30.2|30.36|30.2|30.39|30.23|30.34|30.18|26
1653403210000|2022-05-24 14:40:10|30.38|30.22|30.38|30.22|30.39|30.23|30.38|30.22|0
1653403220000|2022-05-24 14:40:20|30.39|30.23|30.43|30.27|30.43|30.27|30.34|30.18|7
1653403230000|2022-05-24 14:40:30|30.41|30.25|30.43|30.27|30.43|30.27|30.39|30.23|6
1653403240000|2022-05-24 14:40:40|30.44|30.28|30.48|30.32|30.48|30.32|30.44|30.28|1
1653403260000|2022-05-24 14:41:00|30.5|30.34|30.48|30.32|30.5|30.34|30.48|30.32|9
1653403280000|2022-05-24 14:41:20|||||||||5
1653403320000|2022-05-24 14:42:00|||||||||2
1653403330000|2022-05-24 14:42:10|30.51|30.35|30.48|30.32|30.51|30.35|30.48|30.32|35
1653403340000|2022-05-24 14:42:20|30.5|30.34|30.48|30.32|30.51|30.35|30.48|30.32|10
1653403350000|2022-05-24 14:42:30|||||||||14
1653403360000|2022-05-24 14:42:40|||||||||5
1653403370000|2022-05-24 14:42:50|30.43|30.27|30.44|30.28|30.44|30.28|30.39|30.23|177
1653403380000|2022-05-24 14:43:00|30.46|30.3|30.39|30.23|30.48|30.32|30.37|30.21|23
1653403390000|2022-05-24 14:43:10|30.34|30.18|30.39|30.23|30.39|30.23|30.34|30.18|40
1653403400000|2022-05-24 14:43:20|30.36|30.2|30.36|30.2|30.38|30.22|30.34|30.18|41
1653403410000|2022-05-24 14:43:30|30.38|30.22|30.39|30.23|30.39|30.23|30.34|30.18|3
1653403420000|2022-05-24 14:43:40|30.34|30.18|30.34|30.18|30.38|30.22|30.34|30.18|12
1653403450000|2022-05-24 14:44:10|30.39|30.23|30.39|30.23|30.39|30.23|30.39|30.23|38
1653403460000|2022-05-24 14:44:20|30.41|30.25|30.39|30.23|30.43|30.27|30.39|30.23|5
1653403470000|2022-05-24 14:44:30|30.34|30.18|30.34|30.18|30.34|30.18|30.34|30.18|2
1653403480000|2022-05-24 14:44:40|30.38|30.22|30.36|30.2|30.39|30.23|30.34|30.18|18
1653403490000|2022-05-24 14:44:50|30.38|30.22|30.43|30.27|30.43|30.27|30.38|30.22|5
1653403500000|2022-05-24 14:45:00|30.39|30.23|30.43|30.27|30.43|30.27|30.39|30.23|5
1653403510000|2022-05-24 14:45:10|30.44|30.28|30.48|30.32|30.48|30.32|30.44|30.28|16
1653403520000|2022-05-24 14:45:20|30.46|30.3|30.43|30.27|30.48|30.32|30.43|30.27|4
1653403530000|2022-05-24 14:45:30|30.44|30.28|30.43|30.27|30.44|30.28|30.43|30.27|0
1653403550000|2022-05-24 14:45:50|30.44|30.28|30.39|30.23|30.44|30.28|30.39|30.23|7
1653403560000|2022-05-24 14:46:00|30.43|30.27|30.43|30.27|30.43|30.27|30.41|30.25|1
1653403570000|2022-05-24 14:46:10|30.44|30.28|30.48|30.32|30.48|30.32|30.43|30.27|12
1653403590000|2022-05-24 14:46:30|30.46|30.3|30.43|30.27|30.48|30.32|30.43|30.27|4
1653403600000|2022-05-24 14:46:40|30.39|30.23|30.39|30.23|30.39|30.23|30.39|30.23|16
1653403610000|2022-05-24 14:46:50|30.38|30.22|30.3|30.14|30.38|30.22|30.29|30.13|28
1653403620000|2022-05-24 14:47:00|30.29|30.13|30.34|30.18|30.34|30.18|30.29|30.13|28
1653403630000|2022-05-24 14:47:10|30.38|30.22|30.43|30.27|30.43|30.27|30.34|30.18|18
1653403640000|2022-05-24 14:47:20|30.41|30.25|30.39|30.23|30.41|30.25|30.39|30.23|14
1653403650000|2022-05-24 14:47:30|30.38|30.22|30.39|30.23|30.39|30.23|30.38|30.22|1
1653403660000|2022-05-24 14:47:40|30.43|30.27|30.43|30.27|30.43|30.27|30.43|30.27|1
1653403670000|2022-05-24 14:47:50|30.39|30.23|30.39|30.23|30.39|30.23|30.39|30.23|3
1653403680000|2022-05-24 14:48:00|30.43|30.27|30.44|30.28|30.44|30.28|30.43|30.27|19
1653403690000|2022-05-24 14:48:10|30.46|30.3|30.48|30.32|30.48|30.32|30.46|30.3|22
1653403700000|2022-05-24 14:48:20|30.49|30.33|30.53|30.37|30.53|30.37|30.48|30.32|34
1653403710000|2022-05-24 14:48:30|||||||||5
1653403720000|2022-05-24 14:48:40|30.56|30.4|30.58|30.42|30.58|30.42|30.56|30.4|16
1653403730000|2022-05-24 14:48:50|30.61|30.45|30.58|30.42|30.61|30.45|30.58|30.42|13
1653403740000|2022-05-24 14:49:00|30.6|30.44|30.58|30.42|30.61|30.45|30.58|30.42|14
1653403750000|2022-05-24 14:49:10|30.6|30.44|30.61|30.45|30.61|30.45|30.6|30.44|1
1653403760000|2022-05-24 14:49:20|30.6|30.44|30.61|30.45|30.61|30.45|30.58|30.42|10
1653403800000|2022-05-24 14:50:00|||||||||58
1653403810000|2022-05-24 14:50:10|||||||||4
1653403820000|2022-05-24 14:50:20|30.63|30.47|30.61|30.45|30.66|30.5|30.61|30.45|26
1653403830000|2022-05-24 14:50:30|30.62|30.46|30.62|30.46|30.66|30.5|30.61|30.45|8
1653403840000|2022-05-24 14:50:40|30.61|30.45|30.63|30.47|30.63|30.47|30.61|30.45|0
1653403850000|2022-05-24 14:50:50|30.62|30.46|30.66|30.5|30.66|30.5|30.62|30.46|6
1653403860000|2022-05-24 14:51:00|30.63|30.47|30.66|30.5|30.66|30.5|30.63|30.47|4
1653403870000|2022-05-24 14:51:10|||||||||6
1653403880000|2022-05-24 14:51:20|30.63|30.47|30.66|30.5|30.66|30.5|30.63|30.47|7
1653403890000|2022-05-24 14:51:30|30.63|30.47|30.65|30.49|30.66|30.5|30.63|30.47|18
1653403900000|2022-05-24 14:51:40|30.63|30.47|30.66|30.5|30.66|30.5|30.63|30.47|10
1653403910000|2022-05-24 14:51:50|30.63|30.47|30.63|30.47|30.65|30.49|30.63|30.47|14
1653403920000|2022-05-24 14:52:00|30.65|30.49|30.63|30.47|30.66|30.5|30.63|30.47|9
1653403930000|2022-05-24 14:52:10|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|11
1653403940000|2022-05-24 14:52:20|30.65|30.49|30.66|30.5|30.66|30.5|30.63|30.47|4
1653403950000|2022-05-24 14:52:30|30.65|30.49|30.63|30.47|30.65|30.49|30.62|30.46|6
1653403960000|2022-05-24 14:52:40|30.62|30.46|30.61|30.45|30.63|30.47|30.6|30.44|2
1653403970000|2022-05-24 14:52:50|30.58|30.42|30.58|30.42|30.58|30.42|30.58|30.42|5
1653403980000|2022-05-24 14:53:00|30.61|30.45|30.53|30.37|30.61|30.45|30.53|30.37|18
1653404000000|2022-05-24 14:53:20|30.55|30.39|30.51|30.35|30.55|30.39|30.49|30.33|54
1653404010000|2022-05-24 14:53:30|30.53|30.37|30.53|30.37|30.53|30.37|30.49|30.33|8
1653404020000|2022-05-24 14:53:40|30.49|30.33|30.49|30.33|30.49|30.33|30.49|30.33|16
1653404030000|2022-05-24 14:53:50|30.51|30.35|30.53|30.37|30.55|30.39|30.51|30.35|13
1653404040000|2022-05-24 14:54:00|30.56|30.4|30.58|30.42|30.58|30.42|30.56|30.4|1
1653404050000|2022-05-24 14:54:10|30.57|30.41|30.58|30.42|30.58|30.42|30.57|30.41|2
1653404060000|2022-05-24 14:54:20|||||||||4
1653404070000|2022-05-24 14:54:30|30.56|30.4|30.53|30.37|30.58|30.42|30.53|30.37|12
1653404080000|2022-05-24 14:54:40|30.56|30.4|30.53|30.37|30.56|30.4|30.53|30.37|3
1653404090000|2022-05-24 14:54:50|30.55|30.39|30.57|30.41|30.58|30.42|30.53|30.37|25
1653404100000|2022-05-24 14:55:00|30.58|30.42|30.57|30.41|30.58|30.42|30.55|30.39|7
1653404110000|2022-05-24 14:55:10|30.58|30.42|30.6|30.44|30.61|30.45|30.57|30.41|13
1653404120000|2022-05-24 14:55:20|30.58|30.42|30.58|30.42|30.61|30.45|30.58|30.42|3
1653404130000|2022-05-24 14:55:30|30.6|30.44|30.61|30.45|30.61|30.45|30.58|30.42|13
1653404140000|2022-05-24 14:55:40|||||||||1
1653404150000|2022-05-24 14:55:50|30.66|30.5|30.61|30.45|30.66|30.5|30.61|30.45|35
1653404160000|2022-05-24 14:56:00|30.62|30.46|30.61|30.45|30.66|30.5|30.61|30.45|29
1653404170000|2022-05-24 14:56:10|30.62|30.46|30.61|30.45|30.63|30.47|30.61|30.45|4
1653404180000|2022-05-24 14:56:20|30.63|30.47|30.63|30.47|30.63|30.47|30.62|30.46|10
1653404190000|2022-05-24 14:56:30|30.62|30.46|30.61|30.45|30.63|30.47|30.61|30.45|0
1653404200000|2022-05-24 14:56:40|||||||||4
1653404210000|2022-05-24 14:56:50|30.62|30.46|30.63|30.47|30.63|30.47|30.62|30.46|4
1653404220000|2022-05-24 14:57:00|30.61|30.45|30.58|30.42|30.61|30.45|30.58|30.42|18
1653404230000|2022-05-24 14:57:10|30.57|30.41|30.58|30.42|30.58|30.42|30.57|30.41|7
1653404240000|2022-05-24 14:57:20|30.53|30.37|30.53|30.37|30.53|30.37|30.53|30.37|4
1653404250000|2022-05-24 14:57:30|30.55|30.39|30.55|30.39|30.55|30.39|30.55|30.39|2
1653404260000|2022-05-24 14:57:40|30.57|30.41|30.53|30.37|30.57|30.41|30.53|30.37|14
1653404270000|2022-05-24 14:57:50|30.49|30.33|30.49|30.33|30.49|30.33|30.49|30.33|3
1653404280000|2022-05-24 14:58:00|30.48|30.32|30.48|30.32|30.48|30.32|30.48|30.32|5
1653404290000|2022-05-24 14:58:10|30.49|30.33|30.48|30.32|30.49|30.33|30.48|30.32|16
1653404300000|2022-05-24 14:58:20|30.44|30.28|30.46|30.3|30.46|30.3|30.44|30.28|14
1653404310000|2022-05-24 14:58:30|30.48|30.32|30.44|30.28|30.48|30.32|30.44|30.28|7
1653404320000|2022-05-24 14:58:40|||||||||5
1653404330000|2022-05-24 14:58:50|30.46|30.3|30.48|30.32|30.48|30.32|30.44|30.28|16
1653404340000|2022-05-24 14:59:00|30.49|30.33|30.49|30.33|30.51|30.35|30.49|30.33|1
1653404350000|2022-05-24 14:59:10|30.44|30.28|30.44|30.28|30.44|30.28|30.41|30.25|93
1653404360000|2022-05-24 14:59:20|30.42|30.26|30.44|30.28|30.44|30.28|30.41|30.25|23
1653404380000|2022-05-24 14:59:40|||||||||8
1653404390000|2022-05-24 14:59:50|30.42|30.26|30.44|30.28|30.44|30.28|30.42|30.26|30
1653404400000|2022-05-24 15:00:00|||||||||8
1653404420000|2022-05-24 15:00:20|||||||||3
1653404430000|2022-05-24 15:00:30|30.39|30.23|30.44|30.28|30.44|30.28|30.39|30.23|59
1653404440000|2022-05-24 15:00:40|30.41|30.25|30.39|30.23|30.41|30.25|30.39|30.23|142
1653404450000|2022-05-24 15:00:50|30.44|30.28|30.39|30.23|30.44|30.28|30.39|30.23|22
1653404460000|2022-05-24 15:01:00|30.4|30.24|30.39|30.23|30.4|30.24|30.39|30.23|3
1653404470000|2022-05-24 15:01:10|30.36|30.2|30.39|30.23|30.39|30.23|30.36|30.2|51
1653404480000|2022-05-24 15:01:20|30.36|30.2|30.36|30.2|30.36|30.2|30.35|30.19|23
1653404490000|2022-05-24 15:01:30|||||||||4
1653404500000|2022-05-24 15:01:40|30.34|30.18|30.31|30.15|30.36|30.2|30.31|30.15|13
1653404510000|2022-05-24 15:01:50|30.34|30.18|30.31|30.15|30.34|30.18|30.31|30.15|16
1653404520000|2022-05-24 15:02:00|30.32|30.16|30.34|30.18|30.36|30.2|30.32|30.16|3
1653404530000|2022-05-24 15:02:10|30.31|30.15|30.34|30.18|30.34|30.18|30.31|30.15|21
1653404540000|2022-05-24 15:02:20|30.35|30.19|30.34|30.18|30.36|30.2|30.34|30.18|3
1653404550000|2022-05-24 15:02:30|30.32|30.16|30.34|30.18|30.34|30.18|30.32|30.16|14
1653404560000|2022-05-24 15:02:40|30.36|30.2|30.36|30.2|30.36|30.2|30.35|30.19|2
1653404570000|2022-05-24 15:02:50|30.39|30.23|30.39|30.23|30.39|30.23|30.39|30.23|50
1653404580000|2022-05-24 15:03:00|||||||||5
1653404590000|2022-05-24 15:03:10|||||||||2
1653404600000|2022-05-24 15:03:20|30.34|30.18|30.34|30.18|30.34|30.18|30.31|30.15|14
1653404610000|2022-05-24 15:03:30|||||||||8
1653404620000|2022-05-24 15:03:40|30.35|30.19|30.34|30.18|30.35|30.19|30.34|30.18|27
1653404630000|2022-05-24 15:03:50|30.35|30.19|30.36|30.2|30.36|30.2|30.34|30.18|12
1653404640000|2022-05-24 15:04:00|30.39|30.23|30.39|30.23|30.39|30.23|30.34|30.18|8
1653404650000|2022-05-24 15:04:10|||||||||2
1653404660000|2022-05-24 15:04:20|||||||||8
1653404680000|2022-05-24 15:04:40|||||||||1
1653404690000|2022-05-24 15:04:50|30.44|30.28|30.44|30.28|30.44|30.28|30.44|30.28|14
1653404700000|2022-05-24 15:05:00|30.48|30.32|30.44|30.28|30.48|30.32|30.44|30.28|40
1653404710000|2022-05-24 15:05:10|30.48|30.32|30.48|30.32|30.48|30.32|30.48|30.32|4
1653404720000|2022-05-24 15:05:20|30.44|30.28|30.44|30.28|30.48|30.32|30.44|30.28|5
1653404730000|2022-05-24 15:05:30|||||||||1
1653404740000|2022-05-24 15:05:40|30.48|30.32|30.48|30.32|30.48|30.32|30.44|30.28|22
1653404750000|2022-05-24 15:05:50|30.44|30.28|30.48|30.32|30.48|30.32|30.44|30.28|18
1653404760000|2022-05-24 15:06:00|30.44|30.28|30.44|30.28|30.46|30.3|30.44|30.28|29
1653404770000|2022-05-24 15:06:10|30.46|30.3|30.44|30.28|30.48|30.32|30.44|30.28|15
1653404780000|2022-05-24 15:06:20|30.46|30.3|30.44|30.28|30.48|30.32|30.44|30.28|19
1653404790000|2022-05-24 15:06:30|30.46|30.3|30.48|30.32|30.48|30.32|30.44|30.28|3
1653404800000|2022-05-24 15:06:40|30.49|30.33|30.53|30.37|30.53|30.37|30.49|30.33|10
1653404810000|2022-05-24 15:06:50|30.57|30.41|30.58|30.42|30.58|30.42|30.53|30.37|14
1653404820000|2022-05-24 15:07:00|30.57|30.41|30.57|30.41|30.58|30.42|30.53|30.37|36
1653404830000|2022-05-24 15:07:10|30.58|30.42|30.62|30.46|30.62|30.46|30.58|30.42|19
1653404840000|2022-05-24 15:07:20|||||||||8
1653404850000|2022-05-24 15:07:30|30.6|30.44|30.62|30.46|30.62|30.46|30.58|30.42|7
1653404860000|2022-05-24 15:07:40|30.6|30.44|30.58|30.42|30.6|30.44|30.58|30.42|13
1653404870000|2022-05-24 15:07:50|30.57|30.41|30.57|30.41|30.57|30.41|30.53|30.37|16
1653404880000|2022-05-24 15:08:00|30.55|30.39|30.57|30.41|30.57|30.41|30.55|30.39|4
1653404890000|2022-05-24 15:08:10|30.55|30.39|30.57|30.41|30.57|30.41|30.53|30.37|29
1653404900000|2022-05-24 15:08:20|30.53|30.37|30.52|30.36|30.53|30.37|30.48|30.32|24
1653404910000|2022-05-24 15:08:30|30.5|30.34|30.48|30.32|30.5|30.34|30.48|30.32|15
1653404920000|2022-05-24 15:08:40|30.5|30.34|30.55|30.39|30.57|30.41|30.5|30.34|13
1653404930000|2022-05-24 15:08:50|30.57|30.41|30.57|30.41|30.57|30.41|30.55|30.39|4
1653404940000|2022-05-24 15:09:00|||||||||1
1653404950000|2022-05-24 15:09:10|||||||||10
1653404960000|2022-05-24 15:09:20|||||||||2
1653404970000|2022-05-24 15:09:30|30.55|30.39|30.53|30.37|30.57|30.41|30.53|30.37|16
1653404980000|2022-05-24 15:09:40|30.55|30.39|30.48|30.32|30.55|30.39|30.48|30.32|10
1653404990000|2022-05-24 15:09:50|30.5|30.34|30.48|30.32|30.52|30.36|30.48|30.32|6
1653405000000|2022-05-24 15:10:00|30.44|30.28|30.43|30.27|30.48|30.32|30.43|30.27|11
1653405010000|2022-05-24 15:10:10|30.46|30.3|30.48|30.32|30.5|30.34|30.45|30.29|13
1653405020000|2022-05-24 15:10:20|30.5|30.34|30.52|30.36|30.53|30.37|30.48|30.32|24
1653405030000|2022-05-24 15:10:30|30.53|30.37|30.5|30.34|30.53|30.37|30.48|30.32|4
1653405040000|2022-05-24 15:10:40|30.52|30.36|30.52|30.36|30.52|30.36|30.48|30.32|10
1653405050000|2022-05-24 15:10:50|30.5|30.34|30.53|30.37|30.53|30.37|30.5|30.34|1
1653405060000|2022-05-24 15:11:00|||||||||1
1653405070000|2022-05-24 15:11:10|30.52|30.36|30.48|30.32|30.52|30.36|30.48|30.32|27
1653405080000|2022-05-24 15:11:20|30.5|30.34|30.53|30.37|30.53|30.37|30.5|30.34|1
1653405090000|2022-05-24 15:11:30|30.52|30.36|30.53|30.37|30.53|30.37|30.52|30.36|0
1653405100000|2022-05-24 15:11:40|30.52|30.36|30.52|30.36|30.52|30.36|30.48|30.32|21
1653405110000|2022-05-24 15:11:50|30.53|30.37|30.48|30.32|30.53|30.37|30.48|30.32|6
1653405120000|2022-05-24 15:12:00|30.5|30.34|30.53|30.37|30.55|30.39|30.48|30.32|14
1653405130000|2022-05-24 15:12:10|30.57|30.41|30.53|30.37|30.57|30.41|30.53|30.37|3
1653405140000|2022-05-24 15:12:20|30.52|30.36|30.53|30.37|30.53|30.37|30.5|30.34|1
1653405150000|2022-05-24 15:12:30|30.52|30.36|30.48|30.32|30.52|30.36|30.44|30.28|7
1653405160000|2022-05-24 15:12:40|||||||||3
1653405170000|2022-05-24 15:12:50|30.52|30.36|30.52|30.36|30.52|30.36|30.48|30.32|7
1653405180000|2022-05-24 15:13:00|30.5|30.34|30.53|30.37|30.57|30.41|30.48|30.32|8
1653405190000|2022-05-24 15:13:10|30.55|30.39|30.57|30.41|30.57|30.41|30.55|30.39|6
1653405200000|2022-05-24 15:13:20|||||||||3
1653405210000|2022-05-24 15:13:30|30.55|30.39|30.57|30.41|30.57|30.41|30.53|30.37|16
1653405220000|2022-05-24 15:13:40|30.55|30.39|30.53|30.37|30.57|30.41|30.53|30.37|1
1653405230000|2022-05-24 15:13:50|30.52|30.36|30.52|30.36|30.53|30.37|30.52|30.36|3
1653405240000|2022-05-24 15:14:00|30.53|30.37|30.52|30.36|30.53|30.37|30.48|30.32|17
1653405250000|2022-05-24 15:14:10|30.53|30.37|30.53|30.37|30.53|30.37|30.52|30.36|0
1653405260000|2022-05-24 15:14:20|30.52|30.36|30.53|30.37|30.57|30.41|30.52|30.36|6
1653405270000|2022-05-24 15:14:30|30.55|30.39|30.57|30.41|30.57|30.41|30.53|30.37|3
1653405280000|2022-05-24 15:14:40|30.53|30.37|30.52|30.36|30.53|30.37|30.52|30.36|14
1653405290000|2022-05-24 15:14:50|30.53|30.37|30.52|30.36|30.53|30.37|30.52|30.36|4
1653405300000|2022-05-24 15:15:00|30.53|30.37|30.52|30.36|30.53|30.37|30.52|30.36|5
1653405310000|2022-05-24 15:15:10|30.53|30.37|30.52|30.36|30.53|30.37|30.52|30.36|15
1653405320000|2022-05-24 15:15:20|30.53|30.37|30.57|30.41|30.57|30.41|30.53|30.37|4
1653405330000|2022-05-24 15:15:30|30.53|30.37|30.53|30.37|30.57|30.41|30.52|30.36|7
1653405340000|2022-05-24 15:15:40|30.52|30.36|30.52|30.36|30.52|30.36|30.52|30.36|10
1653405350000|2022-05-24 15:15:50|30.5|30.34|30.48|30.32|30.52|30.36|30.48|30.32|3
1653405360000|2022-05-24 15:16:00|30.45|30.29|30.43|30.27|30.48|30.32|30.43|30.27|49
1653405370000|2022-05-24 15:16:10|30.39|30.23|30.43|30.27|30.43|30.27|30.38|30.22|31
1653405380000|2022-05-24 15:16:20|30.41|30.25|30.38|30.22|30.41|30.25|30.38|30.22|10
1653405390000|2022-05-24 15:16:30|30.34|30.18|30.31|30.15|30.38|30.22|30.29|30.13|36
1653405400000|2022-05-24 15:16:40|30.33|30.17|30.38|30.22|30.38|30.22|30.33|30.17|9
1653405410000|2022-05-24 15:16:50|30.39|30.23|30.43|30.27|30.43|30.27|30.39|30.23|15
1653405420000|2022-05-24 15:17:00|30.39|30.23|30.38|30.22|30.39|30.23|30.38|30.22|11
1653405430000|2022-05-24 15:17:10|30.34|30.18|30.38|30.22|30.38|30.22|30.34|30.18|19
1653405440000|2022-05-24 15:17:20|30.39|30.23|30.39|30.23|30.39|30.23|30.39|30.23|34
1653405450000|2022-05-24 15:17:30|30.41|30.25|30.41|30.25|30.43|30.27|30.38|30.22|9
1653405460000|2022-05-24 15:17:40|30.43|30.27|30.43|30.27|30.43|30.27|30.43|30.27|1
1653405470000|2022-05-24 15:17:50|30.45|30.29|30.48|30.32|30.48|30.32|30.44|30.28|3
1653405480000|2022-05-24 15:18:00|30.5|30.34|30.52|30.36|30.53|30.37|30.48|30.32|5
1653405490000|2022-05-24 15:18:10|30.53|30.37|30.57|30.41|30.57|30.41|30.53|30.37|1
1653405500000|2022-05-24 15:18:20|30.53|30.37|30.57|30.41|30.57|30.41|30.53|30.37|22
1653405510000|2022-05-24 15:18:30|30.55|30.39|30.53|30.37|30.57|30.41|30.53|30.37|4
1653405520000|2022-05-24 15:18:40|30.55|30.39|30.57|30.41|30.57|30.41|30.53|30.37|3
1653405530000|2022-05-24 15:18:50|30.58|30.42|30.57|30.41|30.58|30.42|30.57|30.41|1
1653405540000|2022-05-24 15:19:00|30.58|30.42|30.62|30.46|30.62|30.46|30.57|30.41|13
1653405550000|2022-05-24 15:19:10|30.6|30.44|30.58|30.42|30.62|30.46|30.57|30.41|9
1653405560000|2022-05-24 15:19:20|30.57|30.41|30.57|30.41|30.58|30.42|30.57|30.41|0
1653405570000|2022-05-24 15:19:30|30.58|30.42|30.58|30.42|30.58|30.42|30.57|30.41|0
1653405580000|2022-05-24 15:19:40|30.57|30.41|30.58|30.42|30.58|30.42|30.57|30.41|0
1653405600000|2022-05-24 15:20:00|30.57|30.41|30.62|30.46|30.62|30.46|30.57|30.41|4
1653405610000|2022-05-24 15:20:10|||||||||2
1653405620000|2022-05-24 15:20:20|30.65|30.49|30.62|30.46|30.65|30.49|30.62|30.46|8
1653405630000|2022-05-24 15:20:30|30.65|30.49|30.63|30.47|30.67|30.51|30.63|30.47|17
1653405640000|2022-05-24 15:20:40|||||||||3
1653405650000|2022-05-24 15:20:50|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|5
1653405660000|2022-05-24 15:21:00|30.63|30.47|30.63|30.47|30.67|30.51|30.63|30.47|25
1653405670000|2022-05-24 15:21:10|30.67|30.51|30.67|30.51|30.67|30.51|30.63|30.47|21
1653405680000|2022-05-24 15:21:20|30.63|30.47|30.67|30.51|30.67|30.51|30.63|30.47|15
1653405690000|2022-05-24 15:21:30|30.65|30.49|30.67|30.51|30.67|30.51|30.65|30.49|20
1653405700000|2022-05-24 15:21:40|30.68|30.52|30.68|30.52|30.68|30.52|30.67|30.51|2
1653405710000|2022-05-24 15:21:50|30.67|30.51|30.67|30.51|30.68|30.52|30.67|30.51|24
1653405720000|2022-05-24 15:22:00|30.63|30.47|30.67|30.51|30.67|30.51|30.63|30.47|66
1653405730000|2022-05-24 15:22:10|30.63|30.47|30.67|30.51|30.67|30.51|30.63|30.47|25
1653405740000|2022-05-24 15:22:20|30.63|30.47|30.62|30.46|30.63|30.47|30.62|30.46|3
1653405750000|2022-05-24 15:22:30|30.58|30.42|30.58|30.42|30.6|30.44|30.58|30.42|21
1653405760000|2022-05-24 15:22:40|||||||||7
1653405770000|2022-05-24 15:22:50|30.62|30.46|30.63|30.47|30.63|30.47|30.62|30.46|7
1653405780000|2022-05-24 15:23:00|30.62|30.46|30.62|30.46|30.63|30.47|30.62|30.46|1
1653405790000|2022-05-24 15:23:10|30.63|30.47|30.58|30.42|30.63|30.47|30.58|30.42|19
1653405800000|2022-05-24 15:23:20|||||||||7
1653405810000|2022-05-24 15:23:30|||||||||5
1653405820000|2022-05-24 15:23:40|||||||||7
1653405830000|2022-05-24 15:23:50|30.6|30.44|30.62|30.46|30.62|30.46|30.58|30.42|7
1653405840000|2022-05-24 15:24:00|30.58|30.42|30.58|30.42|30.62|30.46|30.58|30.42|13
1653405850000|2022-05-24 15:24:10|||||||||28
1653405860000|2022-05-24 15:24:20|30.54|30.38|30.57|30.41|30.58|30.42|30.53|30.37|15
1653405870000|2022-05-24 15:24:30|30.58|30.42|30.49|30.33|30.58|30.42|30.49|30.33|67
1653405880000|2022-05-24 15:24:40|30.48|30.32|30.44|30.28|30.48|30.32|30.39|30.23|32
1653405890000|2022-05-24 15:24:50|30.46|30.3|30.44|30.28|30.48|30.32|30.44|30.28|9
1653405900000|2022-05-24 15:25:00|30.48|30.32|30.44|30.28|30.48|30.32|30.44|30.28|11
1653405910000|2022-05-24 15:25:10|30.43|30.27|30.43|30.27|30.44|30.28|30.43|30.27|0
1653405920000|2022-05-24 15:25:20|30.44|30.28|30.43|30.27|30.44|30.28|30.43|30.27|1
1653405930000|2022-05-24 15:25:30|30.39|30.23|30.44|30.28|30.44|30.28|30.39|30.23|2
1653405940000|2022-05-24 15:25:40|30.43|30.27|30.44|30.28|30.44|30.28|30.43|30.27|1
1653405950000|2022-05-24 15:25:50|30.46|30.3|30.48|30.32|30.48|30.32|30.44|30.28|1
1653405960000|2022-05-24 15:26:00|30.46|30.3|30.48|30.32|30.48|30.32|30.44|30.28|16
1653405970000|2022-05-24 15:26:10|30.46|30.3|30.44|30.28|30.48|30.32|30.44|30.28|9
1653405980000|2022-05-24 15:26:20|30.48|30.32|30.44|30.28|30.48|30.32|30.44|30.28|7
1653405990000|2022-05-24 15:26:30|30.43|30.27|30.48|30.32|30.48|30.32|30.43|30.27|13
1653406000000|2022-05-24 15:26:40|30.44|30.28|30.48|30.32|30.48|30.32|30.43|30.27|19
1653406020000|2022-05-24 15:27:00|30.46|30.3|30.46|30.3|30.46|30.3|30.46|30.3|10
1653406030000|2022-05-24 15:27:10|30.44|30.28|30.48|30.32|30.48|30.32|30.43|30.27|13
1653406040000|2022-05-24 15:27:20|||||||||1
1653406050000|2022-05-24 15:27:30|30.46|30.3|30.43|30.27|30.48|30.32|30.43|30.27|9
1653406060000|2022-05-24 15:27:40|30.41|30.25|30.43|30.27|30.43|30.27|30.41|30.25|13
1653406070000|2022-05-24 15:27:50|||||||||8
1653406080000|2022-05-24 15:28:00|||||||||5
1653406090000|2022-05-24 15:28:10|||||||||6
1653406100000|2022-05-24 15:28:20|||||||||4
1653406110000|2022-05-24 15:28:30|||||||||3
1653406120000|2022-05-24 15:28:40|||||||||3
1653406130000|2022-05-24 15:28:50|30.48|30.32|30.47|30.31|30.48|30.32|30.47|30.31|8
1653406140000|2022-05-24 15:29:00|30.48|30.32|30.48|30.32|30.48|30.32|30.48|30.32|1
1653406150000|2022-05-24 15:29:10|||||||||6
1653406160000|2022-05-24 15:29:20|30.43|30.27|30.43|30.27|30.47|30.31|30.43|30.27|13
1653406170000|2022-05-24 15:29:30|30.45|30.29|30.43|30.27|30.45|30.29|30.43|30.27|4
1653406180000|2022-05-24 15:29:40|30.41|30.25|30.38|30.22|30.41|30.25|30.38|30.22|2
1653406190000|2022-05-24 15:29:50|30.34|30.18|30.34|30.18|30.34|30.18|30.34|30.18|13
1653406200000|2022-05-24 15:30:00|30.29|30.13|30.29|30.13|30.31|30.15|30.29|30.13|6
1653406210000|2022-05-24 15:30:10|30.33|30.17|30.34|30.18|30.34|30.18|30.33|30.17|13
1653406220000|2022-05-24 15:30:20|30.38|30.22|30.38|30.22|30.38|30.22|30.34|30.18|9
1653406230000|2022-05-24 15:30:30|30.39|30.23|30.39|30.23|30.39|30.23|30.38|30.22|1
1653406240000|2022-05-24 15:30:40|30.38|30.22|30.38|30.22|30.38|30.22|30.34|30.18|38
1653406250000|2022-05-24 15:30:50|30.36|30.2|30.38|30.22|30.38|30.22|30.34|30.18|5
1653406260000|2022-05-24 15:31:00|30.39|30.23|30.38|30.22|30.39|30.23|30.38|30.22|3
1653406270000|2022-05-24 15:31:10|30.39|30.23|30.48|30.32|30.48|30.32|30.39|30.23|9
1653406280000|2022-05-24 15:31:20|30.47|30.31|30.48|30.32|30.48|30.32|30.43|30.27|19
1653406290000|2022-05-24 15:31:30|||||||||3
1653406300000|2022-05-24 15:31:40|||||||||1
1653406310000|2022-05-24 15:31:50|30.44|30.28|30.48|30.32|30.48|30.32|30.43|30.27|37
1653406320000|2022-05-24 15:32:00|||||||||1
1653406330000|2022-05-24 15:32:10|30.52|30.36|30.48|30.32|30.52|30.36|30.48|30.32|24
1653406340000|2022-05-24 15:32:20|30.52|30.36|30.48|30.32|30.52|30.36|30.48|30.32|4
1653406350000|2022-05-24 15:32:30|30.5|30.34|30.48|30.32|30.5|30.34|30.48|30.32|1
1653406360000|2022-05-24 15:32:40|||||||||1
1653406370000|2022-05-24 15:32:50|||||||||1
1653406380000|2022-05-24 15:33:00|30.44|30.28|30.48|30.32|30.48|30.32|30.43|30.27|18
1653406390000|2022-05-24 15:33:10|30.47|30.31|30.43|30.27|30.47|30.31|30.43|30.27|6
1653406400000|2022-05-24 15:33:20|||||||||5
1653406410000|2022-05-24 15:33:30|30.46|30.3|30.45|30.29|30.48|30.32|30.43|30.27|8
1653406420000|2022-05-24 15:33:40|30.47|30.31|30.43|30.27|30.48|30.32|30.43|30.27|1
1653406430000|2022-05-24 15:33:50|30.45|30.29|30.47|30.31|30.47|30.31|30.45|30.29|5
1653406440000|2022-05-24 15:34:00|30.48|30.32|30.48|30.32|30.48|30.32|30.47|30.31|4
1653406450000|2022-05-24 15:34:10|30.47|30.31|30.48|30.32|30.48|30.32|30.47|30.31|1
1653406460000|2022-05-24 15:34:20|30.44|30.28|30.43|30.27|30.44|30.28|30.43|30.27|16
1653406470000|2022-05-24 15:34:30|30.44|30.28|30.44|30.28|30.44|30.28|30.43|30.27|2
1653406480000|2022-05-24 15:34:40|30.43|30.27|30.39|30.23|30.43|30.27|30.39|30.23|11
1653406490000|2022-05-24 15:34:50|||||||||1
1653406500000|2022-05-24 15:35:00|30.43|30.27|30.43|30.27|30.43|30.27|30.41|30.25|32
1653406510000|2022-05-24 15:35:10|30.44|30.28|30.48|30.32|30.48|30.32|30.44|30.28|9
1653406520000|2022-05-24 15:35:20|30.44|30.28|30.44|30.28|30.48|30.32|30.44|30.28|5
1653406530000|2022-05-24 15:35:30|30.46|30.3|30.48|30.32|30.5|30.34|30.44|30.28|8
1653406540000|2022-05-24 15:35:40|30.5|30.34|30.48|30.32|30.52|30.36|30.48|30.32|9
1653406550000|2022-05-24 15:35:50|30.52|30.36|30.52|30.36|30.52|30.36|30.52|30.36|3
1653406560000|2022-05-24 15:36:00|30.5|30.34|30.48|30.32|30.5|30.34|30.48|30.32|3
1653406570000|2022-05-24 15:36:10|30.5|30.34|30.5|30.34|30.5|30.34|30.48|30.32|18
1653406580000|2022-05-24 15:36:20|30.52|30.36|30.48|30.32|30.52|30.36|30.48|30.32|2
1653406590000|2022-05-24 15:36:30|30.43|30.27|30.43|30.27|30.43|30.27|30.43|30.27|7
1653406600000|2022-05-24 15:36:40|30.39|30.23|30.34|30.18|30.39|30.23|30.34|30.18|11
1653406610000|2022-05-24 15:36:50|30.38|30.22|30.39|30.23|30.39|30.23|30.36|30.2|9
1653406620000|2022-05-24 15:37:00|30.43|30.27|30.43|30.27|30.43|30.27|30.39|30.23|7
1653406630000|2022-05-24 15:37:10|30.44|30.28|30.43|30.27|30.47|30.31|30.43|30.27|21
1653406640000|2022-05-24 15:37:20|30.44|30.28|30.48|30.32|30.48|30.32|30.43|30.27|1
1653406650000|2022-05-24 15:37:30|||||||||1
1653406660000|2022-05-24 15:37:40|||||||||1
1653406670000|2022-05-24 15:37:50|||||||||1
1653406680000|2022-05-24 15:38:00|||||||||1
1653406690000|2022-05-24 15:38:10|||||||||5
1653406700000|2022-05-24 15:38:20|30.5|30.34|30.5|30.34|30.5|30.34|30.5|30.34|15
1653406710000|2022-05-24 15:38:30|30.48|30.32|30.48|30.32|30.53|30.37|30.48|30.32|25
1653406720000|2022-05-24 15:38:40|||||||||1
1653406730000|2022-05-24 15:38:50|||||||||7
1653406740000|2022-05-24 15:39:00|30.5|30.34|30.48|30.32|30.52|30.36|30.48|30.32|7
1653406750000|2022-05-24 15:39:10|30.5|30.34|30.53|30.37|30.53|30.37|30.48|30.32|8
1653406760000|2022-05-24 15:39:20|30.48|30.32|30.48|30.32|30.5|30.34|30.48|30.32|37
1653406770000|2022-05-24 15:39:30|30.44|30.28|30.43|30.27|30.44|30.28|30.43|30.27|4
1653406780000|2022-05-24 15:39:40|30.44|30.28|30.43|30.27|30.44|30.28|30.43|30.27|1
1653406790000|2022-05-24 15:39:50|30.44|30.28|30.39|30.23|30.44|30.28|30.39|30.23|12
1653406800000|2022-05-24 15:40:00|30.41|30.25|30.39|30.23|30.43|30.27|30.39|30.23|9
1653406810000|2022-05-24 15:40:10|30.43|30.27|30.43|30.27|30.43|30.27|30.41|30.25|4
1653406820000|2022-05-24 15:40:20|30.41|30.25|30.39|30.23|30.41|30.25|30.39|30.23|12
1653406830000|2022-05-24 15:40:30|30.38|30.22|30.39|30.23|30.39|30.23|30.38|30.22|2
1653406840000|2022-05-24 15:40:40|30.38|30.22|30.34|30.18|30.39|30.23|30.34|30.18|7
1653406850000|2022-05-24 15:40:50|30.38|30.22|30.39|30.23|30.39|30.23|30.34|30.18|12
1653406860000|2022-05-24 15:41:00|30.41|30.25|30.43|30.27|30.43|30.27|30.39|30.23|5
1653406870000|2022-05-24 15:41:10|30.41|30.25|30.43|30.27|30.43|30.27|30.39|30.23|6
1653406880000|2022-05-24 15:41:20|30.41|30.25|30.34|30.18|30.41|30.25|30.34|30.18|4
1653406890000|2022-05-24 15:41:30|30.36|30.2|30.38|30.22|30.39|30.23|30.36|30.2|2
1653406900000|2022-05-24 15:41:40|30.39|30.23|30.39|30.23|30.39|30.23|30.39|30.23|1
1653406910000|2022-05-24 15:41:50|30.38|30.22|30.38|30.22|30.39|30.23|30.38|30.22|2
1653406920000|2022-05-24 15:42:00|30.39|30.23|30.34|30.18|30.39|30.23|30.34|30.18|11
1653406930000|2022-05-24 15:42:10|30.36|30.2|30.36|30.2|30.36|30.2|30.36|30.2|3
1653406940000|2022-05-24 15:42:20|30.34|30.18|30.38|30.22|30.38|30.22|30.34|30.18|8
1653406950000|2022-05-24 15:42:30|30.36|30.2|30.38|30.22|30.38|30.22|30.34|30.18|16
1653406960000|2022-05-24 15:42:40|30.39|30.23|30.39|30.23|30.39|30.23|30.34|30.18|13
1653406970000|2022-05-24 15:42:50|||||||||2
1653406980000|2022-05-24 15:43:00|30.38|30.22|30.34|30.18|30.38|30.22|30.34|30.18|19
1653406990000|2022-05-24 15:43:10|30.31|30.15|30.26|30.1|30.31|30.15|30.26|30.1|35
1653407000000|2022-05-24 15:43:20|30.29|30.13|30.31|30.15|30.31|30.15|30.29|30.13|7
1653407010000|2022-05-24 15:43:30|30.34|30.18|30.29|30.13|30.34|30.18|30.29|30.13|10
1653407020000|2022-05-24 15:43:40|30.31|30.15|30.29|30.13|30.31|30.15|30.29|30.13|4
1653407030000|2022-05-24 15:43:50|||||||||5
1653407040000|2022-05-24 15:44:00|||||||||1
1653407050000|2022-05-24 15:44:10|30.31|30.15|30.29|30.13|30.34|30.18|30.29|30.13|30
1653407060000|2022-05-24 15:44:20|30.26|30.1|30.29|30.13|30.29|30.13|30.26|30.1|36
1653407070000|2022-05-24 15:44:30|||||||||2
1653407080000|2022-05-24 15:44:40|30.27|30.11|30.24|30.08|30.27|30.11|30.24|30.08|6
1653407090000|2022-05-24 15:44:50|30.26|30.1|30.29|30.13|30.29|30.13|30.24|30.08|16
1653407100000|2022-05-24 15:45:00|30.27|30.11|30.21|30.05|30.27|30.11|30.21|30.05|15
1653407110000|2022-05-24 15:45:10|||||||||1
1653407120000|2022-05-24 15:45:20|30.17|30.01|30.21|30.05|30.21|30.05|30.16|30|63
1653407130000|2022-05-24 15:45:30|30.16|30|30.16|30|30.21|30.05|30.16|30|38
1653407140000|2022-05-24 15:45:40|30.14|29.98|30.12|29.96|30.16|30|30.12|29.96|39
1653407150000|2022-05-24 15:45:50|30.11|29.95|30.11|29.95|30.11|29.95|30.07|29.91|10
1653407160000|2022-05-24 15:46:00|||||||||3
1653407170000|2022-05-24 15:46:10|30.12|29.96|30.12|29.96|30.12|29.96|30.11|29.95|14
1653407180000|2022-05-24 15:46:20|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|1
1653407190000|2022-05-24 15:46:30|||||||||14
1653407200000|2022-05-24 15:46:40|30.07|29.91|30.06|29.9|30.07|29.91|30.06|29.9|12
1653407210000|2022-05-24 15:46:50|30.02|29.86|30.02|29.86|30.06|29.9|30.02|29.86|11
1653407220000|2022-05-24 15:47:00|||||||||35
1653407230000|2022-05-24 15:47:10|||||||||5
1653407240000|2022-05-24 15:47:20|29.97|29.81|30.02|29.86|30.02|29.86|29.97|29.81|109
1653407250000|2022-05-24 15:47:30|30|29.84|30.02|29.86|30.02|29.86|30|29.84|45
1653407260000|2022-05-24 15:47:40|30|29.84|30|29.84|30.02|29.86|29.98|29.82|28
1653407270000|2022-05-24 15:47:50|30.02|29.86|30.02|29.86|30.02|29.86|30|29.84|1
1653407280000|2022-05-24 15:48:00|30|29.84|29.97|29.81|30|29.84|29.93|29.77|37
1653407290000|2022-05-24 15:48:10|29.95|29.79|29.97|29.81|29.97|29.81|29.93|29.77|20
1653407300000|2022-05-24 15:48:20|29.93|29.77|29.92|29.76|29.93|29.77|29.92|29.76|18
1653407310000|2022-05-24 15:48:30|||||||||5
1653407320000|2022-05-24 15:48:40|||||||||1
1653407330000|2022-05-24 15:48:50|29.97|29.81|29.93|29.77|29.97|29.81|29.92|29.76|10
1653407340000|2022-05-24 15:49:00|29.92|29.76|29.93|29.77|29.97|29.81|29.92|29.76|37
1653407350000|2022-05-24 15:49:10|29.92|29.76|29.92|29.76|29.97|29.81|29.92|29.76|16
1653407360000|2022-05-24 15:49:20|||||||||35
1653407370000|2022-05-24 15:49:30|||||||||7
1653407380000|2022-05-24 15:49:40|29.9|29.74|29.88|29.72|29.92|29.76|29.88|29.72|13
1653407390000|2022-05-24 15:49:50|29.92|29.76|29.88|29.72|29.92|29.76|29.88|29.72|3
1653407400000|2022-05-24 15:50:00|29.92|29.76|29.88|29.72|29.92|29.76|29.88|29.72|18
1653407410000|2022-05-24 15:50:10|29.9|29.74|29.92|29.76|29.92|29.76|29.88|29.72|28
1653407420000|2022-05-24 15:50:20|||||||||3
1653407440000|2022-05-24 15:50:40|29.93|29.77|29.93|29.77|29.97|29.81|29.93|29.77|43
1653407450000|2022-05-24 15:50:50|29.95|29.79|29.92|29.76|29.97|29.81|29.92|29.76|14
1653407460000|2022-05-24 15:51:00|29.9|29.74|29.92|29.76|29.92|29.76|29.9|29.74|16
1653407470000|2022-05-24 15:51:10|||||||||1
1653407480000|2022-05-24 15:51:20|||||||||6
1653407490000|2022-05-24 15:51:30|||||||||1
1653407520000|2022-05-24 15:52:00|||||||||1
1653407530000|2022-05-24 15:52:10|||||||||3
1653407540000|2022-05-24 15:52:20|29.97|29.81|29.97|29.81|29.97|29.81|29.97|29.81|13
1653407550000|2022-05-24 15:52:30|29.96|29.8|29.97|29.81|29.97|29.81|29.96|29.8|7
1653407560000|2022-05-24 15:52:40|||||||||2
1653407570000|2022-05-24 15:52:50|||||||||2
1653407580000|2022-05-24 15:53:00|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|50
1653407590000|2022-05-24 15:53:10|29.88|29.72|29.88|29.72|29.88|29.72|29.87|29.71|14
1653407600000|2022-05-24 15:53:20|29.9|29.74|29.92|29.76|29.92|29.76|29.88|29.72|13
1653407610000|2022-05-24 15:53:30|||||||||1
1653407630000|2022-05-24 15:53:50|29.9|29.74|29.92|29.76|29.92|29.76|29.88|29.72|4
1653407640000|2022-05-24 15:54:00|29.88|29.72|29.9|29.74|29.92|29.76|29.88|29.72|10
1653407650000|2022-05-24 15:54:10|29.92|29.76|29.92|29.76|29.92|29.76|29.9|29.74|0
1653407680000|2022-05-24 15:54:40|29.96|29.8|29.97|29.81|29.97|29.81|29.92|29.76|28
1653407690000|2022-05-24 15:54:50|29.96|29.8|29.92|29.76|29.97|29.81|29.92|29.76|31
1653407700000|2022-05-24 15:55:00|29.94|29.78|29.96|29.8|29.96|29.8|29.92|29.76|15
1653407710000|2022-05-24 15:55:10|29.94|29.78|29.92|29.76|29.94|29.78|29.92|29.76|1
1653407720000|2022-05-24 15:55:20|29.96|29.8|29.92|29.76|29.96|29.8|29.92|29.76|17
1653407730000|2022-05-24 15:55:30|||||||||2
1653407750000|2022-05-24 15:55:50|29.94|29.78|29.92|29.76|29.94|29.78|29.92|29.76|2
1653407760000|2022-05-24 15:56:00|29.96|29.8|29.96|29.8|29.96|29.8|29.92|29.76|3
1653407770000|2022-05-24 15:56:10|29.97|29.81|29.92|29.76|29.97|29.81|29.92|29.76|2
1653407780000|2022-05-24 15:56:20|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|3
1653407790000|2022-05-24 15:56:30|29.88|29.72|29.87|29.71|29.92|29.76|29.87|29.71|6
1653407800000|2022-05-24 15:56:40|29.91|29.75|29.87|29.71|29.92|29.76|29.87|29.71|16
1653407810000|2022-05-24 15:56:50|||||||||2
1653407830000|2022-05-24 15:57:10|||||||||7
1653407850000|2022-05-24 15:57:30|||||||||1
1653407860000|2022-05-24 15:57:40|29.85|29.69|29.87|29.71|29.87|29.71|29.83|29.67|84
1653407880000|2022-05-24 15:58:00|29.91|29.75|29.87|29.71|29.91|29.75|29.87|29.71|50
1653407890000|2022-05-24 15:58:10|||||||||1
1653407900000|2022-05-24 15:58:20|29.85|29.69|29.87|29.71|29.87|29.71|29.85|29.69|4
1653407910000|2022-05-24 15:58:30|||||||||1
1653407920000|2022-05-24 15:58:40|||||||||17
1653407930000|2022-05-24 15:58:50|29.85|29.69|29.87|29.71|29.87|29.71|29.85|29.69|2
1653407940000|2022-05-24 15:59:00|29.83|29.67|29.83|29.67|29.85|29.69|29.83|29.67|4
1653407950000|2022-05-24 15:59:10|29.82|29.66|29.78|29.62|29.82|29.66|29.78|29.62|33
1653407960000|2022-05-24 15:59:20|29.82|29.66|29.85|29.69|29.87|29.71|29.8|29.64|18
1653407970000|2022-05-24 15:59:30|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|11
1653407990000|2022-05-24 15:59:50|29.88|29.72|29.92|29.76|29.92|29.76|29.87|29.71|38
1653408000000|2022-05-24 16:00:00|29.9|29.74|29.92|29.76|29.92|29.76|29.9|29.74|60
1653408010000|2022-05-24 16:00:10|29.9|29.74|29.83|29.67|29.9|29.74|29.83|29.67|22
1653408020000|2022-05-24 16:00:20|29.85|29.69|29.87|29.71|29.87|29.71|29.85|29.69|3
1653408050000|2022-05-24 16:00:50|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|37
1653408060000|2022-05-24 16:01:00|||||||||1
1653408070000|2022-05-24 16:01:10|||||||||14
1653408090000|2022-05-24 16:01:30|29.9|29.74|29.92|29.76|29.92|29.76|29.9|29.74|8
1653408110000|2022-05-24 16:01:50|29.88|29.72|29.87|29.71|29.88|29.72|29.87|29.71|8
1653408120000|2022-05-24 16:02:00|29.88|29.72|29.87|29.71|29.9|29.74|29.87|29.71|13
1653408130000|2022-05-24 16:02:10|29.85|29.69|29.83|29.67|29.87|29.71|29.82|29.66|13
1653408140000|2022-05-24 16:02:20|29.87|29.71|29.87|29.71|29.87|29.71|29.83|29.67|19
1653408150000|2022-05-24 16:02:30|29.85|29.69|29.87|29.71|29.87|29.71|29.83|29.67|22
1653408160000|2022-05-24 16:02:40|29.85|29.69|29.87|29.71|29.87|29.71|29.85|29.69|2
1653408170000|2022-05-24 16:02:50|29.91|29.75|29.89|29.73|29.91|29.75|29.89|29.73|5
1653408180000|2022-05-24 16:03:00|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|0
1653408190000|2022-05-24 16:03:10|29.85|29.69|29.85|29.69|29.85|29.69|29.85|29.69|13
1653408200000|2022-05-24 16:03:20|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|10
1653408210000|2022-05-24 16:03:30|||||||||4
1653408220000|2022-05-24 16:03:40|29.85|29.69|29.87|29.71|29.87|29.71|29.85|29.69|41
1653408230000|2022-05-24 16:03:50|||||||||1
1653408240000|2022-05-24 16:04:00|||||||||4
1653408250000|2022-05-24 16:04:10|29.85|29.69|29.85|29.69|29.85|29.69|29.83|29.67|20
1653408260000|2022-05-24 16:04:20|29.83|29.67|29.83|29.67|29.85|29.69|29.83|29.67|1
1653408280000|2022-05-24 16:04:40|||||||||1
1653408290000|2022-05-24 16:04:50|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|8
1653408300000|2022-05-24 16:05:00|29.83|29.67|29.83|29.67|29.87|29.71|29.83|29.67|12
1653408310000|2022-05-24 16:05:10|29.85|29.69|29.83|29.67|29.85|29.69|29.83|29.67|15
1653408320000|2022-05-24 16:05:20|29.85|29.69|29.83|29.67|29.87|29.71|29.83|29.67|3
1653408330000|2022-05-24 16:05:30|29.85|29.69|29.83|29.67|29.85|29.69|29.83|29.67|2
1653408340000|2022-05-24 16:05:40|29.85|29.69|29.83|29.67|29.87|29.71|29.83|29.67|6
1653408360000|2022-05-24 16:06:00|29.85|29.69|29.87|29.71|29.87|29.71|29.85|29.69|15
1653408370000|2022-05-24 16:06:10|29.85|29.69|29.87|29.71|29.87|29.71|29.83|29.67|12
1653408380000|2022-05-24 16:06:20|29.85|29.69|29.87|29.71|29.87|29.71|29.83|29.67|6
1653408390000|2022-05-24 16:06:30|29.85|29.69|29.83|29.67|29.85|29.69|29.83|29.67|0
1653408400000|2022-05-24 16:06:40|29.85|29.69|29.83|29.67|29.85|29.69|29.83|29.67|20
1653408410000|2022-05-24 16:06:50|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|3
1653408420000|2022-05-24 16:07:00|29.78|29.62|29.78|29.62|29.78|29.62|29.78|29.62|39
1653408430000|2022-05-24 16:07:10|29.8|29.64|29.78|29.62|29.8|29.64|29.78|29.62|16
1653408440000|2022-05-24 16:07:20|29.8|29.64|29.82|29.66|29.82|29.66|29.78|29.62|3
1653408450000|2022-05-24 16:07:30|29.8|29.64|29.78|29.62|29.82|29.66|29.78|29.62|24
1653408470000|2022-05-24 16:07:50|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|1
1653408480000|2022-05-24 16:08:00|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|21
1653408490000|2022-05-24 16:08:10|29.72|29.56|29.72|29.56|29.73|29.57|29.68|29.52|84
1653408500000|2022-05-24 16:08:20|||||||||21
1653408510000|2022-05-24 16:08:30|||||||||62
1653408520000|2022-05-24 16:08:40|29.68|29.52|29.68|29.52|29.7|29.54|29.67|29.51|69
1653408530000|2022-05-24 16:08:50|29.67|29.51|29.63|29.47|29.67|29.51|29.63|29.47|36
1653408540000|2022-05-24 16:09:00|29.68|29.52|29.68|29.52|29.68|29.52|29.63|29.47|7
1653408550000|2022-05-24 16:09:10|29.67|29.51|29.68|29.52|29.68|29.52|29.67|29.51|13
1653408560000|2022-05-24 16:09:20|||||||||3
1653408570000|2022-05-24 16:09:30|29.63|29.47|29.68|29.52|29.68|29.52|29.63|29.47|6
1653408580000|2022-05-24 16:09:40|29.65|29.49|29.68|29.52|29.68|29.52|29.63|29.47|42
1653408590000|2022-05-24 16:09:50|29.65|29.49|29.63|29.47|29.65|29.49|29.63|29.47|3
1653408600000|2022-05-24 16:10:00|29.64|29.48|29.68|29.52|29.68|29.52|29.64|29.48|18
1653408610000|2022-05-24 16:10:10|29.67|29.51|29.67|29.51|29.67|29.51|29.65|29.49|23
1653408620000|2022-05-24 16:10:20|29.68|29.52|29.65|29.49|29.68|29.52|29.65|29.49|2
1653408630000|2022-05-24 16:10:30|29.64|29.48|29.6|29.44|29.65|29.49|29.6|29.44|102
1653408640000|2022-05-24 16:10:40|||||||||8
1653408650000|2022-05-24 16:10:50|||||||||4
1653408660000|2022-05-24 16:11:00|||||||||2
1653408670000|2022-05-24 16:11:10|||||||||1
1653408680000|2022-05-24 16:11:20|||||||||1
1653408700000|2022-05-24 16:11:40|||||||||1
1653408710000|2022-05-24 16:11:50|29.63|29.47|29.63|29.47|29.63|29.47|29.63|29.47|3
1653408720000|2022-05-24 16:12:00|||||||||1
1653408730000|2022-05-24 16:12:10|||||||||1
1653408740000|2022-05-24 16:12:20|||||||||1
1653408750000|2022-05-24 16:12:30|29.6|29.44|29.6|29.44|29.6|29.44|29.6|29.44|60
1653408760000|2022-05-24 16:12:40|||||||||11
1653408780000|2022-05-24 16:13:00|||||||||1
1653408790000|2022-05-24 16:13:10|29.63|29.47|29.62|29.46|29.63|29.47|29.6|29.44|46
1653408800000|2022-05-24 16:13:20|29.63|29.47|29.6|29.44|29.63|29.47|29.6|29.44|6
1653408810000|2022-05-24 16:13:30|29.62|29.46|29.63|29.47|29.63|29.47|29.62|29.46|6
1653408820000|2022-05-24 16:13:40|29.6|29.44|29.6|29.44|29.62|29.46|29.6|29.44|3
1653408830000|2022-05-24 16:13:50|||||||||1
1653408850000|2022-05-24 16:14:10|29.58|29.42|29.55|29.39|29.58|29.42|29.55|29.39|17
1653408860000|2022-05-24 16:14:20|29.51|29.35|29.55|29.39|29.55|29.39|29.51|29.35|45
1653408870000|2022-05-24 16:14:30|||||||||6
1653408880000|2022-05-24 16:14:40|29.51|29.35|29.53|29.37|29.53|29.37|29.51|29.35|8
1653408890000|2022-05-24 16:14:50|29.55|29.39|29.5|29.34|29.55|29.39|29.5|29.34|19
1653408900000|2022-05-24 16:15:00|29.48|29.32|29.46|29.3|29.5|29.34|29.46|29.3|29
1653408910000|2022-05-24 16:15:10|29.43|29.27|29.46|29.3|29.46|29.3|29.41|29.25|24
1653408920000|2022-05-24 16:15:20|29.43|29.27|29.41|29.25|29.46|29.3|29.41|29.25|32
1653408930000|2022-05-24 16:15:30|29.43|29.27|29.42|29.26|29.43|29.27|29.42|29.26|5
1653408940000|2022-05-24 16:15:40|29.43|29.27|29.41|29.25|29.43|29.27|29.41|29.25|6
1653408950000|2022-05-24 16:15:50|29.38|29.22|29.36|29.2|29.41|29.25|29.36|29.2|7
1653408960000|2022-05-24 16:16:00|29.34|29.18|29.36|29.2|29.36|29.2|29.33|29.17|24
1653408970000|2022-05-24 16:16:10|||||||||1
1653408980000|2022-05-24 16:16:20|29.41|29.25|29.41|29.25|29.45|29.29|29.41|29.25|25
1653408990000|2022-05-24 16:16:30|29.43|29.27|29.45|29.29|29.46|29.3|29.41|29.25|31
1653409000000|2022-05-24 16:16:40|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|25
1653409010000|2022-05-24 16:16:50|29.45|29.29|29.45|29.29|29.45|29.29|29.41|29.25|22
1653409020000|2022-05-24 16:17:00|29.43|29.27|29.46|29.3|29.46|29.3|29.41|29.25|5
1653409030000|2022-05-24 16:17:10|29.48|29.32|29.46|29.3|29.48|29.32|29.46|29.3|11
1653409040000|2022-05-24 16:17:20|29.48|29.32|29.48|29.32|29.48|29.32|29.48|29.32|1
1653409050000|2022-05-24 16:17:30|29.5|29.34|29.5|29.34|29.51|29.35|29.46|29.3|9
1653409060000|2022-05-24 16:17:40|29.51|29.35|29.55|29.39|29.55|29.39|29.51|29.35|26
1653409070000|2022-05-24 16:17:50|||||||||7
1653409080000|2022-05-24 16:18:00|29.56|29.4|29.55|29.39|29.58|29.42|29.55|29.39|21
1653409090000|2022-05-24 16:18:10|29.56|29.4|29.55|29.39|29.6|29.44|29.55|29.39|49
1653409100000|2022-05-24 16:18:20|29.56|29.4|29.55|29.39|29.56|29.4|29.55|29.39|1
1653409110000|2022-05-24 16:18:30|29.56|29.4|29.55|29.39|29.56|29.4|29.55|29.39|0
1653409120000|2022-05-24 16:18:40|29.56|29.4|29.6|29.44|29.6|29.44|29.56|29.4|1
1653409130000|2022-05-24 16:18:50|||||||||3
1653409140000|2022-05-24 16:19:00|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|16
1653409150000|2022-05-24 16:19:10|29.55|29.39|29.55|29.39|29.56|29.4|29.55|29.39|0
1653409160000|2022-05-24 16:19:20|29.56|29.4|29.56|29.4|29.58|29.42|29.55|29.39|22
1653409170000|2022-05-24 16:19:30|29.6|29.44|29.56|29.4|29.6|29.44|29.56|29.4|7
1653409180000|2022-05-24 16:19:40|29.55|29.39|29.56|29.4|29.56|29.4|29.55|29.39|1
1653409190000|2022-05-24 16:19:50|29.58|29.42|29.6|29.44|29.6|29.44|29.56|29.4|7
1653409200000|2022-05-24 16:20:00|29.62|29.46|29.6|29.44|29.62|29.46|29.6|29.44|14
1653409210000|2022-05-24 16:20:10|29.62|29.46|29.6|29.44|29.62|29.46|29.6|29.44|12
1653409220000|2022-05-24 16:20:20|29.62|29.46|29.6|29.44|29.63|29.47|29.6|29.44|16
1653409240000|2022-05-24 16:20:40|||||||||4
1653409250000|2022-05-24 16:20:50|||||||||1
1653409260000|2022-05-24 16:21:00|29.63|29.47|29.63|29.47|29.64|29.48|29.63|29.47|23
1653409270000|2022-05-24 16:21:10|29.64|29.48|29.63|29.47|29.65|29.49|29.63|29.47|0
1653409280000|2022-05-24 16:21:20|29.64|29.48|29.68|29.52|29.68|29.52|29.63|29.47|8
1653409290000|2022-05-24 16:21:30|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|3
1653409300000|2022-05-24 16:21:40|29.7|29.54|29.68|29.52|29.7|29.54|29.68|29.52|1
1653409310000|2022-05-24 16:21:50|||||||||1
1653409320000|2022-05-24 16:22:00|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|0
1653409330000|2022-05-24 16:22:10|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|3
1653409340000|2022-05-24 16:22:20|||||||||4
1653409350000|2022-05-24 16:22:30|29.65|29.49|29.68|29.52|29.68|29.52|29.65|29.49|8
1653409370000|2022-05-24 16:22:50|29.69|29.53|29.68|29.52|29.7|29.54|29.68|29.52|2
1653409380000|2022-05-24 16:23:00|||||||||1
1653409390000|2022-05-24 16:23:10|||||||||1
1653409400000|2022-05-24 16:23:20|||||||||15
1653409410000|2022-05-24 16:23:30|||||||||6
1653409420000|2022-05-24 16:23:40|29.69|29.53|29.68|29.52|29.69|29.53|29.68|29.52|1
1653409430000|2022-05-24 16:23:50|||||||||2
1653409440000|2022-05-24 16:24:00|29.67|29.51|29.68|29.52|29.68|29.52|29.65|29.49|35
1653409450000|2022-05-24 16:24:10|29.7|29.54|29.68|29.52|29.7|29.54|29.68|29.52|1
1653409460000|2022-05-24 16:24:20|29.65|29.49|29.65|29.49|29.65|29.49|29.62|29.46|7
1653409470000|2022-05-24 16:24:30|||||||||1
1653409490000|2022-05-24 16:24:50|29.64|29.48|29.62|29.46|29.65|29.49|29.62|29.46|3
1653409500000|2022-05-24 16:25:00|29.65|29.49|29.65|29.49|29.65|29.49|29.62|29.46|20
1653409510000|2022-05-24 16:25:10|29.64|29.48|29.65|29.49|29.65|29.49|29.64|29.48|8
1653409520000|2022-05-24 16:25:20|29.63|29.47|29.65|29.49|29.65|29.49|29.6|29.44|8
1653409530000|2022-05-24 16:25:30|29.64|29.48|29.6|29.44|29.65|29.49|29.6|29.44|0
1653409560000|2022-05-24 16:26:00|29.63|29.47|29.63|29.47|29.63|29.47|29.62|29.46|2
1653409570000|2022-05-24 16:26:10|29.62|29.46|29.6|29.44|29.63|29.47|29.6|29.44|7
1653409580000|2022-05-24 16:26:20|29.63|29.47|29.65|29.49|29.65|29.49|29.63|29.47|3
1653409590000|2022-05-24 16:26:30|29.64|29.48|29.65|29.49|29.68|29.52|29.64|29.48|2
1653409600000|2022-05-24 16:26:40|||||||||1
1653409620000|2022-05-24 16:27:00|29.63|29.47|29.65|29.49|29.65|29.49|29.63|29.47|19
1653409630000|2022-05-24 16:27:10|29.63|29.47|29.64|29.48|29.65|29.49|29.6|29.44|23
1653409640000|2022-05-24 16:27:20|29.62|29.46|29.62|29.46|29.63|29.47|29.6|29.44|8
1653409650000|2022-05-24 16:27:30|29.63|29.47|29.63|29.47|29.64|29.48|29.63|29.47|28
1653409660000|2022-05-24 16:27:40|29.62|29.46|29.63|29.47|29.63|29.47|29.62|29.46|6
1653409670000|2022-05-24 16:27:50|29.62|29.46|29.6|29.44|29.63|29.47|29.6|29.44|3
1653409680000|2022-05-24 16:28:00|29.62|29.46|29.63|29.47|29.63|29.47|29.62|29.46|4
1653409690000|2022-05-24 16:28:10|||||||||1
1653409700000|2022-05-24 16:28:20|29.64|29.48|29.68|29.52|29.68|29.52|29.63|29.47|27
1653409710000|2022-05-24 16:28:30|||||||||26
1653409720000|2022-05-24 16:28:40|||||||||6
1653409730000|2022-05-24 16:28:50|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|6
1653409740000|2022-05-24 16:29:00|||||||||9
1653409750000|2022-05-24 16:29:10|||||||||7
1653409760000|2022-05-24 16:29:20|29.77|29.61|29.77|29.61|29.78|29.62|29.77|29.61|42
1653409770000|2022-05-24 16:29:30|29.75|29.59|29.77|29.61|29.77|29.61|29.75|29.59|9
1653409780000|2022-05-24 16:29:40|29.78|29.62|29.78|29.62|29.82|29.66|29.78|29.62|39
1653409800000|2022-05-24 16:30:00|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|12
1653409810000|2022-05-24 16:30:10|29.77|29.61|29.73|29.57|29.77|29.61|29.73|29.57|40
1653409820000|2022-05-24 16:30:20|||||||||15
1653409830000|2022-05-24 16:30:30|29.72|29.56|29.68|29.52|29.72|29.56|29.68|29.52|10
1653409840000|2022-05-24 16:30:40|29.7|29.54|29.7|29.54|29.7|29.54|29.69|29.53|0
1653409850000|2022-05-24 16:30:50|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|6
1653409860000|2022-05-24 16:31:00|29.7|29.54|29.78|29.62|29.78|29.62|29.7|29.54|26
1653409870000|2022-05-24 16:31:10|29.8|29.64|29.82|29.66|29.82|29.66|29.8|29.64|19
1653409880000|2022-05-24 16:31:20|29.78|29.62|29.82|29.66|29.82|29.66|29.78|29.62|10
1653409890000|2022-05-24 16:31:30|29.83|29.67|29.82|29.66|29.83|29.67|29.82|29.66|11
1653409900000|2022-05-24 16:31:40|29.83|29.67|29.87|29.71|29.87|29.71|29.83|29.67|16
1653409910000|2022-05-24 16:31:50|29.85|29.69|29.87|29.71|29.87|29.71|29.83|29.67|12
1653409920000|2022-05-24 16:32:00|29.83|29.67|29.83|29.67|29.87|29.71|29.83|29.67|5
1653409930000|2022-05-24 16:32:10|29.82|29.66|29.83|29.67|29.83|29.67|29.82|29.66|15
1653409940000|2022-05-24 16:32:20|29.85|29.69|29.87|29.71|29.87|29.71|29.83|29.67|2
1653409950000|2022-05-24 16:32:30|||||||||3
1653409960000|2022-05-24 16:32:40|29.85|29.69|29.87|29.71|29.87|29.71|29.83|29.67|9
1653409970000|2022-05-24 16:32:50|29.85|29.69|29.85|29.69|29.85|29.69|29.85|29.69|1
1653409980000|2022-05-24 16:33:00|29.83|29.67|29.87|29.71|29.87|29.71|29.83|29.67|13
1653409990000|2022-05-24 16:33:10|29.89|29.73|29.92|29.76|29.92|29.76|29.89|29.73|47
1653410000000|2022-05-24 16:33:20|||||||||37
1653410010000|2022-05-24 16:33:30|29.94|29.78|30.01|29.85|30.01|29.85|29.92|29.76|100
1653410020000|2022-05-24 16:33:40|||||||||82
1653410030000|2022-05-24 16:33:50|30.03|29.87|30.01|29.85|30.03|29.87|30.01|29.85|89
1653410040000|2022-05-24 16:34:00|29.96|29.8|29.92|29.76|29.96|29.8|29.92|29.76|36
1653410050000|2022-05-24 16:34:10|||||||||54
1653410060000|2022-05-24 16:34:20|||||||||4
1653410070000|2022-05-24 16:34:30|29.96|29.8|29.96|29.8|29.96|29.8|29.96|29.8|5
1653410080000|2022-05-24 16:34:40|29.97|29.81|29.92|29.76|29.97|29.81|29.92|29.76|12
1653410090000|2022-05-24 16:34:50|||||||||3
1653410100000|2022-05-24 16:35:00|||||||||2
1653410110000|2022-05-24 16:35:10|29.89|29.73|29.87|29.71|29.92|29.76|29.87|29.71|78
1653410120000|2022-05-24 16:35:20|29.88|29.72|29.9|29.74|29.92|29.76|29.87|29.71|23
1653410130000|2022-05-24 16:35:30|29.92|29.76|29.92|29.76|29.92|29.76|29.89|29.73|3
1653410140000|2022-05-24 16:35:40|||||||||1
1653410160000|2022-05-24 16:36:00|29.97|29.81|29.96|29.8|29.97|29.81|29.96|29.8|6
1653410170000|2022-05-24 16:36:10|29.94|29.78|29.97|29.81|29.97|29.81|29.94|29.78|24
1653410180000|2022-05-24 16:36:20|29.99|29.83|29.99|29.83|29.99|29.83|29.97|29.81|25
1653410190000|2022-05-24 16:36:30|30.01|29.85|30.01|29.85|30.01|29.85|29.99|29.83|10
1653410200000|2022-05-24 16:36:40|||||||||1
1653410210000|2022-05-24 16:36:50|30.06|29.9|30.01|29.85|30.06|29.9|30.01|29.85|25
1653410220000|2022-05-24 16:37:00|||||||||1
1653410230000|2022-05-24 16:37:10|30.02|29.86|30.01|29.85|30.06|29.9|30.01|29.85|33
1653410240000|2022-05-24 16:37:20|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|13
1653410270000|2022-05-24 16:37:50|||||||||16
1653410280000|2022-05-24 16:38:00|30.01|29.85|30.01|29.85|30.02|29.86|30.01|29.85|37
1653410290000|2022-05-24 16:38:10|30.02|29.86|30.01|29.85|30.04|29.88|30.01|29.85|6
1653410300000|2022-05-24 16:38:20|30.02|29.86|30.06|29.9|30.06|29.9|30.01|29.85|26
1653410320000|2022-05-24 16:38:40|30.02|29.86|30.02|29.86|30.02|29.86|30.01|29.85|1
1653410330000|2022-05-24 16:38:50|30.01|29.85|30.02|29.86|30.02|29.86|30.01|29.85|1
1653410340000|2022-05-24 16:39:00|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|22
1653410360000|2022-05-24 16:39:20|||||||||1
1653410390000|2022-05-24 16:39:50|30.02|29.86|30.02|29.86|30.02|29.86|30.02|29.86|12
1653410400000|2022-05-24 16:40:00|30.04|29.88|30.01|29.85|30.06|29.9|30.01|29.85|15
1653410410000|2022-05-24 16:40:10|30.02|29.86|30.04|29.88|30.04|29.88|30.01|29.85|5
1653410420000|2022-05-24 16:40:20|30.02|29.86|30.06|29.9|30.06|29.9|30.02|29.86|4
1653410430000|2022-05-24 16:40:30|||||||||1
1653410440000|2022-05-24 16:40:40|30.04|29.88|30.04|29.88|30.06|29.9|30.02|29.86|5
1653410450000|2022-05-24 16:40:50|30.06|29.9|30.02|29.86|30.06|29.9|30.02|29.86|1
1653410460000|2022-05-24 16:41:00|30.04|29.88|30.06|29.9|30.06|29.9|30.04|29.88|23
1653410480000|2022-05-24 16:41:20|30.04|29.88|30.04|29.88|30.06|29.9|30.02|29.86|7
1653410490000|2022-05-24 16:41:30|30.02|29.86|30.06|29.9|30.06|29.9|30.02|29.86|1
1653410500000|2022-05-24 16:41:40|30.04|29.88|30.02|29.86|30.04|29.88|30.02|29.86|3
1653410510000|2022-05-24 16:41:50|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|25
1653410520000|2022-05-24 16:42:00|30.07|29.91|30.06|29.9|30.07|29.91|30.06|29.9|1
1653410540000|2022-05-24 16:42:20|||||||||2
1653410550000|2022-05-24 16:42:30|||||||||1
1653410560000|2022-05-24 16:42:40|30.07|29.91|30.07|29.91|30.07|29.91|30.07|29.91|0
1653410570000|2022-05-24 16:42:50|30.06|29.9|30.02|29.86|30.06|29.9|30.02|29.86|13
1653410580000|2022-05-24 16:43:00|30.04|29.88|30.06|29.9|30.06|29.9|30.02|29.86|7
1653410590000|2022-05-24 16:43:10|30.04|29.88|30.06|29.9|30.06|29.9|30.02|29.86|14
1653410600000|2022-05-24 16:43:20|30.04|29.88|30.06|29.9|30.06|29.9|30.04|29.88|2
1653410610000|2022-05-24 16:43:30|30.04|29.88|30.06|29.9|30.06|29.9|30.02|29.86|6
1653410620000|2022-05-24 16:43:40|30.04|29.88|30.06|29.9|30.06|29.9|30.02|29.86|2
1653410640000|2022-05-24 16:44:00|30.07|29.91|30.06|29.9|30.07|29.91|30.06|29.9|1
1653410650000|2022-05-24 16:44:10|30.07|29.91|30.06|29.9|30.07|29.91|30.06|29.9|0
1653410680000|2022-05-24 16:44:40|||||||||3
1653410690000|2022-05-24 16:44:50|30.07|29.91|30.07|29.91|30.07|29.91|30.07|29.91|0
1653410700000|2022-05-24 16:45:00|30.09|29.93|30.11|29.95|30.14|29.98|30.09|29.93|56
1653410710000|2022-05-24 16:45:10|||||||||3
1653410720000|2022-05-24 16:45:20|||||||||6
1653410730000|2022-05-24 16:45:30|||||||||4
1653410740000|2022-05-24 16:45:40|30.14|29.98|30.11|29.95|30.14|29.98|30.11|29.95|114
1653410750000|2022-05-24 16:45:50|30.14|29.98|30.14|29.98|30.16|30|30.14|29.98|19
1653410760000|2022-05-24 16:46:00|30.15|29.99|30.14|29.98|30.15|29.99|30.14|29.98|23
1653410770000|2022-05-24 16:46:10|30.15|29.99|30.14|29.98|30.16|30|30.14|29.98|1
1653410780000|2022-05-24 16:46:20|30.15|29.99|30.14|29.98|30.15|29.99|30.14|29.98|0
1653410790000|2022-05-24 16:46:30|30.16|30|30.16|30|30.16|30|30.14|29.98|0
1653410800000|2022-05-24 16:46:40|30.15|29.99|30.11|29.95|30.15|29.99|30.11|29.95|2
1653410810000|2022-05-24 16:46:50|||||||||1
1653410830000|2022-05-24 16:47:10|||||||||2
1653410860000|2022-05-24 16:47:40|||||||||2
1653410870000|2022-05-24 16:47:50|||||||||3
1653410880000|2022-05-24 16:48:00|30.09|29.93|30.06|29.9|30.11|29.95|30.06|29.9|11
1653410890000|2022-05-24 16:48:10|30.04|29.88|30.04|29.88|30.04|29.88|30.02|29.86|11
1653410900000|2022-05-24 16:48:20|30.02|29.86|30.02|29.86|30.06|29.9|30.02|29.86|15
1653410910000|2022-05-24 16:48:30|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|37
1653410920000|2022-05-24 16:48:40|30.07|29.91|30.06|29.9|30.07|29.91|30.06|29.9|1
1653410930000|2022-05-24 16:48:50|30.07|29.91|30.11|29.95|30.11|29.95|30.06|29.9|30
1653410950000|2022-05-24 16:49:10|||||||||18
1653410960000|2022-05-24 16:49:20|||||||||1
1653410980000|2022-05-24 16:49:40|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|86
1653410990000|2022-05-24 16:49:50|30.04|29.88|30.02|29.86|30.04|29.88|30.02|29.86|4
1653411000000|2022-05-24 16:50:00|30.04|29.88|30.01|29.85|30.06|29.9|30.01|29.85|7
1653411010000|2022-05-24 16:50:10|30.02|29.86|30.02|29.86|30.02|29.86|30.01|29.85|1
1653411020000|2022-05-24 16:50:20|30.01|29.85|29.97|29.81|30.02|29.86|29.97|29.81|114
1653411030000|2022-05-24 16:50:30|29.99|29.83|30.01|29.85|30.01|29.85|29.99|29.83|14
1653411040000|2022-05-24 16:50:40|||||||||1
1653411050000|2022-05-24 16:50:50|||||||||1
1653411060000|2022-05-24 16:51:00|||||||||1
1653411070000|2022-05-24 16:51:10|30.02|29.86|30.02|29.86|30.02|29.86|30.02|29.86|1
1653411080000|2022-05-24 16:51:20|30.04|29.88|30.04|29.88|30.04|29.88|30.02|29.86|15
1653411090000|2022-05-24 16:51:30|30.06|29.9|30.06|29.9|30.06|29.9|30.02|29.86|10
1653411110000|2022-05-24 16:51:50|30.04|29.88|30.02|29.86|30.06|29.9|30.02|29.86|1
1653411120000|2022-05-24 16:52:00|30.04|29.88|30.02|29.86|30.06|29.9|30.02|29.86|8
1653411130000|2022-05-24 16:52:10|30.04|29.88|30.06|29.9|30.06|29.9|30.02|29.86|8
1653411140000|2022-05-24 16:52:20|||||||||1
1653411150000|2022-05-24 16:52:30|30.04|29.88|30.02|29.86|30.04|29.88|30.02|29.86|9
1653411160000|2022-05-24 16:52:40|30.04|29.88|30.01|29.85|30.06|29.9|30.01|29.85|1
1653411170000|2022-05-24 16:52:50|30.02|29.86|30.01|29.85|30.02|29.86|30.01|29.85|0
1653411180000|2022-05-24 16:53:00|30.02|29.86|30.06|29.9|30.06|29.9|30.02|29.86|45
1653411190000|2022-05-24 16:53:10|30.02|29.86|30.02|29.86|30.02|29.86|30.02|29.86|1
1653411200000|2022-05-24 16:53:20|30.01|29.85|30.01|29.85|30.02|29.86|30.01|29.85|0
1653411210000|2022-05-24 16:53:30|||||||||1
1653411220000|2022-05-24 16:53:40|||||||||6
1653411230000|2022-05-24 16:53:50|30.02|29.86|30.02|29.86|30.02|29.86|30.02|29.86|0
1653411240000|2022-05-24 16:54:00|30.01|29.85|30.06|29.9|30.06|29.9|30.01|29.85|5
1653411250000|2022-05-24 16:54:10|30.04|29.88|30.06|29.9|30.06|29.9|30.02|29.86|15
1653411260000|2022-05-24 16:54:20|30.04|29.88|30.06|29.9|30.06|29.9|30.02|29.86|9
1653411270000|2022-05-24 16:54:30|30.04|29.88|30.02|29.86|30.06|29.9|30.02|29.86|3
1653411280000|2022-05-24 16:54:40|30.01|29.85|30.01|29.85|30.01|29.85|30.01|29.85|0
1653411290000|2022-05-24 16:54:50|30.02|29.86|29.99|29.83|30.02|29.86|29.99|29.83|2
1653411300000|2022-05-24 16:55:00|29.97|29.81|29.97|29.81|29.97|29.81|29.92|29.76|23
1653411320000|2022-05-24 16:55:20|29.96|29.8|29.87|29.71|29.96|29.8|29.87|29.71|62
1653411330000|2022-05-24 16:55:30|29.88|29.72|29.92|29.76|29.92|29.76|29.88|29.72|7
1653411340000|2022-05-24 16:55:40|29.96|29.8|29.96|29.8|29.96|29.8|29.92|29.76|13
1653411350000|2022-05-24 16:55:50|29.92|29.76|29.87|29.71|29.92|29.76|29.87|29.71|29
1653411360000|2022-05-24 16:56:00|29.92|29.76|29.87|29.71|29.92|29.76|29.87|29.71|33
1653411370000|2022-05-24 16:56:10|29.84|29.68|29.87|29.71|29.87|29.71|29.84|29.68|30
1653411380000|2022-05-24 16:56:20|29.84|29.68|29.84|29.68|29.84|29.68|29.82|29.66|7
1653411390000|2022-05-24 16:56:30|29.83|29.67|29.82|29.66|29.83|29.67|29.8|29.64|4
1653411400000|2022-05-24 16:56:40|29.84|29.68|29.87|29.71|29.87|29.71|29.84|29.68|34
1653411420000|2022-05-24 16:57:00|||||||||7
1653411430000|2022-05-24 16:57:10|29.85|29.69|29.82|29.66|29.87|29.71|29.82|29.66|35
1653411450000|2022-05-24 16:57:30|29.84|29.68|29.82|29.66|29.87|29.71|29.82|29.66|4
1653411460000|2022-05-24 16:57:40|29.87|29.71|29.77|29.61|29.87|29.71|29.77|29.61|133
1653411470000|2022-05-24 16:57:50|||||||||7
1653411480000|2022-05-24 16:58:00|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|10
1653411490000|2022-05-24 16:58:10|29.8|29.64|29.82|29.66|29.82|29.66|29.8|29.64|6
1653411500000|2022-05-24 16:58:20|29.79|29.63|29.8|29.64|29.82|29.66|29.77|29.61|34
1653411510000|2022-05-24 16:58:30|29.78|29.62|29.77|29.61|29.79|29.63|29.77|29.61|7
1653411520000|2022-05-24 16:58:40|||||||||7
1653411530000|2022-05-24 16:58:50|29.82|29.66|29.77|29.61|29.82|29.66|29.77|29.61|31
1653411540000|2022-05-24 16:59:00|29.79|29.63|29.79|29.63|29.82|29.66|29.79|29.63|19
1653411550000|2022-05-24 16:59:10|29.8|29.64|29.82|29.66|29.82|29.66|29.78|29.62|24
1653411560000|2022-05-24 16:59:20|29.79|29.63|29.77|29.61|29.82|29.66|29.77|29.61|26
1653411570000|2022-05-24 16:59:30|29.79|29.63|29.79|29.63|29.82|29.66|29.77|29.61|57
1653411580000|2022-05-24 16:59:40|29.82|29.66|29.82|29.66|29.82|29.66|29.79|29.63|10
1653411590000|2022-05-24 16:59:50|29.8|29.64|29.77|29.61|29.82|29.66|29.77|29.61|5
1653411600000|2022-05-24 17:00:00|29.79|29.63|29.82|29.66|29.87|29.71|29.79|29.63|15
1653411610000|2022-05-24 17:00:10|29.84|29.68|29.82|29.66|29.84|29.68|29.82|29.66|16
1653411620000|2022-05-24 17:00:20|29.84|29.68|29.87|29.71|29.87|29.71|29.84|29.68|4
1653411630000|2022-05-24 17:00:30|29.89|29.73|29.87|29.71|29.91|29.75|29.87|29.71|8
1653411640000|2022-05-24 17:00:40|29.89|29.73|29.91|29.75|29.91|29.75|29.87|29.71|1
1653411650000|2022-05-24 17:00:50|||||||||1
1653411660000|2022-05-24 17:01:00|29.89|29.73|29.91|29.75|29.91|29.75|29.87|29.71|21
1653411670000|2022-05-24 17:01:10|29.89|29.73|29.91|29.75|29.91|29.75|29.89|29.73|1
1653411680000|2022-05-24 17:01:20|29.89|29.73|29.92|29.76|29.92|29.76|29.89|29.73|8
1653411690000|2022-05-24 17:01:30|29.91|29.75|29.91|29.75|29.92|29.76|29.91|29.75|58
1653411700000|2022-05-24 17:01:40|29.92|29.76|29.91|29.75|29.92|29.76|29.87|29.71|7
1653411710000|2022-05-24 17:01:50|29.89|29.73|29.91|29.75|29.92|29.76|29.89|29.73|5
1653411720000|2022-05-24 17:02:00|29.92|29.76|29.91|29.75|29.92|29.76|29.91|29.75|0
1653411730000|2022-05-24 17:02:10|29.92|29.76|29.91|29.75|29.92|29.76|29.89|29.73|10
1653411740000|2022-05-24 17:02:20|29.89|29.73|29.89|29.73|29.91|29.75|29.87|29.71|4
1653411750000|2022-05-24 17:02:30|29.91|29.75|29.91|29.75|29.91|29.75|29.91|29.75|0
1653411760000|2022-05-24 17:02:40|29.89|29.73|29.91|29.75|29.91|29.75|29.87|29.71|11
1653411770000|2022-05-24 17:02:50|||||||||1
1653411780000|2022-05-24 17:03:00|29.92|29.76|29.92|29.76|29.92|29.76|29.91|29.75|42
1653411790000|2022-05-24 17:03:10|29.96|29.8|29.96|29.8|29.96|29.8|29.96|29.8|2
1653411800000|2022-05-24 17:03:20|||||||||1
1653411820000|2022-05-24 17:03:40|29.97|29.81|29.96|29.8|29.97|29.81|29.96|29.8|0
1653411830000|2022-05-24 17:03:50|29.97|29.81|29.96|29.8|29.97|29.81|29.96|29.8|1
1653411840000|2022-05-24 17:04:00|29.97|29.81|29.97|29.81|29.97|29.81|29.96|29.8|0
1653411860000|2022-05-24 17:04:20|29.96|29.8|29.97|29.81|29.97|29.81|29.96|29.8|1
1653411870000|2022-05-24 17:04:30|||||||||2
1653411880000|2022-05-24 17:04:40|30.01|29.85|30.01|29.85|30.01|29.85|30.01|29.85|4
1653411890000|2022-05-24 17:04:50|||||||||9
1653411900000|2022-05-24 17:05:00|30.02|29.86|30.01|29.85|30.02|29.86|30.01|29.85|14
1653411910000|2022-05-24 17:05:10|29.97|29.81|29.96|29.8|29.99|29.83|29.96|29.8|11
1653411930000|2022-05-24 17:05:30|29.92|29.76|29.96|29.8|29.96|29.8|29.92|29.76|11
1653411940000|2022-05-24 17:05:40|29.92|29.76|29.92|29.76|29.96|29.8|29.92|29.76|13
1653411950000|2022-05-24 17:05:50|29.96|29.8|29.96|29.8|29.96|29.8|29.96|29.8|20
1653411960000|2022-05-24 17:06:00|||||||||1
1653411970000|2022-05-24 17:06:10|29.97|29.81|29.97|29.81|29.97|29.81|29.97|29.81|3
1653411980000|2022-05-24 17:06:20|29.96|29.8|29.96|29.8|29.97|29.81|29.96|29.8|0
1653411990000|2022-05-24 17:06:30|||||||||1
1653412010000|2022-05-24 17:06:50|29.92|29.76|29.96|29.8|29.96|29.8|29.92|29.76|46
1653412020000|2022-05-24 17:07:00|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|4
1653412030000|2022-05-24 17:07:10|29.94|29.78|29.94|29.78|29.96|29.8|29.92|29.76|8
1653412040000|2022-05-24 17:07:20|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|1
1653412050000|2022-05-24 17:07:30|29.91|29.75|29.92|29.76|29.92|29.76|29.87|29.71|17
1653412060000|2022-05-24 17:07:40|29.91|29.75|29.87|29.71|29.92|29.76|29.87|29.71|5
1653412070000|2022-05-24 17:07:50|||||||||2
1653412080000|2022-05-24 17:08:00|29.89|29.73|29.91|29.75|29.91|29.75|29.87|29.71|5
1653412090000|2022-05-24 17:08:10|29.92|29.76|29.91|29.75|29.92|29.76|29.91|29.75|4
1653412100000|2022-05-24 17:08:20|29.89|29.73|29.92|29.76|29.92|29.76|29.87|29.71|9
1653412110000|2022-05-24 17:08:30|||||||||1
1653412130000|2022-05-24 17:08:50|29.91|29.75|29.92|29.76|29.92|29.76|29.91|29.75|0
1653412140000|2022-05-24 17:09:00|29.91|29.75|29.92|29.76|29.92|29.76|29.87|29.71|8
1653412150000|2022-05-24 17:09:10|||||||||2
1653412180000|2022-05-24 17:09:40|29.9|29.74|29.87|29.71|29.92|29.76|29.87|29.71|36
1653412200000|2022-05-24 17:10:00|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|2
1653412210000|2022-05-24 17:10:10|||||||||1
1653412230000|2022-05-24 17:10:30|29.9|29.74|29.88|29.72|29.9|29.74|29.87|29.71|12
1653412240000|2022-05-24 17:10:40|29.87|29.71|29.92|29.76|29.92|29.76|29.87|29.71|9
1653412250000|2022-05-24 17:10:50|29.9|29.74|29.92|29.76|29.92|29.76|29.9|29.74|0
1653412260000|2022-05-24 17:11:00|||||||||13
1653412270000|2022-05-24 17:11:10|29.96|29.8|29.96|29.8|29.96|29.8|29.96|29.8|5
1653412280000|2022-05-24 17:11:20|29.94|29.78|29.96|29.8|29.96|29.8|29.94|29.78|13
1653412290000|2022-05-24 17:11:30|29.94|29.78|29.96|29.8|29.96|29.8|29.94|29.78|24
1653412300000|2022-05-24 17:11:40|29.94|29.78|29.92|29.76|29.94|29.78|29.92|29.76|9
1653412320000|2022-05-24 17:12:00|29.96|29.8|29.92|29.76|29.96|29.8|29.92|29.76|9
1653412330000|2022-05-24 17:12:10|||||||||1
1653412340000|2022-05-24 17:12:20|29.96|29.8|29.96|29.8|29.96|29.8|29.96|29.8|3
1653412370000|2022-05-24 17:12:50|||||||||1
1653412380000|2022-05-24 17:13:00|29.94|29.78|29.92|29.76|29.96|29.8|29.92|29.76|10
1653412390000|2022-05-24 17:13:10|29.94|29.78|29.94|29.78|29.96|29.8|29.92|29.76|13
1653412400000|2022-05-24 17:13:20|29.92|29.76|29.94|29.78|29.96|29.8|29.92|29.76|6
1653412410000|2022-05-24 17:13:30|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|1
1653412420000|2022-05-24 17:13:40|29.94|29.78|29.94|29.78|29.94|29.78|29.92|29.76|2
1653412430000|2022-05-24 17:13:50|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|5
1653412450000|2022-05-24 17:14:10|29.94|29.78|29.96|29.8|29.96|29.8|29.92|29.76|8
1653412460000|2022-05-24 17:14:20|29.92|29.76|29.94|29.78|29.94|29.78|29.92|29.76|2
1653412470000|2022-05-24 17:14:30|29.92|29.76|29.92|29.76|29.94|29.78|29.92|29.76|0
1653412490000|2022-05-24 17:14:50|29.96|29.8|29.92|29.76|29.96|29.8|29.92|29.76|18
1653412500000|2022-05-24 17:15:00|29.94|29.78|29.96|29.8|29.96|29.8|29.94|29.78|1
1653412510000|2022-05-24 17:15:10|29.94|29.78|29.92|29.76|29.94|29.78|29.92|29.76|11
1653412520000|2022-05-24 17:15:20|29.96|29.8|29.96|29.8|29.96|29.8|29.94|29.78|3
1653412550000|2022-05-24 17:15:50|29.97|29.81|29.96|29.8|29.99|29.83|29.96|29.8|4
1653412570000|2022-05-24 17:16:10|30.01|29.85|30.01|29.85|30.01|29.85|29.99|29.83|13
1653412580000|2022-05-24 17:16:20|||||||||1
1653412590000|2022-05-24 17:16:30|29.99|29.83|30.01|29.85|30.01|29.85|29.99|29.83|0
1653412600000|2022-05-24 17:16:40|29.97|29.81|29.97|29.81|29.97|29.81|29.97|29.81|1
1653412620000|2022-05-24 17:17:00|29.96|29.8|29.96|29.8|29.97|29.81|29.92|29.76|3
1653412630000|2022-05-24 17:17:10|29.94|29.78|29.92|29.76|29.94|29.78|29.92|29.76|0
1653412640000|2022-05-24 17:17:20|29.9|29.74|29.92|29.76|29.92|29.76|29.89|29.73|67
1653412650000|2022-05-24 17:17:30|||||||||1
1653412680000|2022-05-24 17:18:00|||||||||1
1653412690000|2022-05-24 17:18:10|29.9|29.74|29.85|29.69|29.9|29.74|29.84|29.68|10
1653412700000|2022-05-24 17:18:20|29.87|29.71|29.87|29.71|29.87|29.71|29.85|29.69|2
1653412710000|2022-05-24 17:18:30|29.85|29.69|29.83|29.67|29.85|29.69|29.83|29.67|14
1653412720000|2022-05-24 17:18:40|29.82|29.66|29.84|29.68|29.84|29.68|29.82|29.66|1
1653412730000|2022-05-24 17:18:50|29.83|29.67|29.84|29.68|29.84|29.68|29.82|29.66|0
1653412740000|2022-05-24 17:19:00|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|4
1653412750000|2022-05-24 17:19:10|29.85|29.69|29.84|29.68|29.87|29.71|29.84|29.68|6
1653412760000|2022-05-24 17:19:20|29.87|29.71|29.84|29.68|29.87|29.71|29.84|29.68|9
1653412770000|2022-05-24 17:19:30|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|6
1653412780000|2022-05-24 17:19:40|29.88|29.72|29.87|29.71|29.88|29.72|29.87|29.71|0
1653412790000|2022-05-24 17:19:50|29.91|29.75|29.91|29.75|29.91|29.75|29.91|29.75|2
1653412800000|2022-05-24 17:20:00|29.89|29.73|29.87|29.71|29.91|29.75|29.87|29.71|14
1653412810000|2022-05-24 17:20:10|29.89|29.73|29.92|29.76|29.92|29.76|29.87|29.71|8
1653412820000|2022-05-24 17:20:20|||||||||5
1653412830000|2022-05-24 17:20:30|29.96|29.8|29.92|29.76|29.96|29.8|29.92|29.76|3
1653412840000|2022-05-24 17:20:40|29.91|29.75|29.91|29.75|29.92|29.76|29.87|29.71|13
1653412850000|2022-05-24 17:20:50|29.89|29.73|29.91|29.75|29.91|29.75|29.87|29.71|4
1653412860000|2022-05-24 17:21:00|29.92|29.76|29.87|29.71|29.92|29.76|29.87|29.71|6
1653412870000|2022-05-24 17:21:10|29.85|29.69|29.87|29.71|29.87|29.71|29.84|29.68|6
1653412900000|2022-05-24 17:21:40|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|26
1653412910000|2022-05-24 17:21:50|29.96|29.8|29.92|29.76|29.96|29.8|29.92|29.76|7
1653412920000|2022-05-24 17:22:00|29.94|29.78|29.96|29.8|29.96|29.8|29.94|29.78|1
1653412930000|2022-05-24 17:22:10|29.97|29.81|29.97|29.81|29.97|29.81|29.96|29.8|1
1653412940000|2022-05-24 17:22:20|29.99|29.83|29.97|29.81|30.01|29.85|29.97|29.81|20
1653412950000|2022-05-24 17:22:30|29.99|29.83|30.01|29.85|30.01|29.85|29.97|29.81|4
1653412960000|2022-05-24 17:22:40|29.99|29.83|30.01|29.85|30.01|29.85|29.97|29.81|5
1653412970000|2022-05-24 17:22:50|29.97|29.81|29.96|29.8|29.99|29.83|29.96|29.8|3
1653412980000|2022-05-24 17:23:00|29.94|29.78|29.94|29.78|29.96|29.8|29.92|29.76|6
1653412990000|2022-05-24 17:23:10|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|1
1653413000000|2022-05-24 17:23:20|29.9|29.74|29.92|29.76|29.92|29.76|29.9|29.74|7
1653413010000|2022-05-24 17:23:30|29.89|29.73|29.92|29.76|29.92|29.76|29.89|29.73|4
1653413020000|2022-05-24 17:23:40|29.89|29.73|29.92|29.76|29.92|29.76|29.87|29.71|3
1653413030000|2022-05-24 17:23:50|29.89|29.73|29.87|29.71|29.89|29.73|29.87|29.71|1
1653413040000|2022-05-24 17:24:00|||||||||2
1653413050000|2022-05-24 17:24:10|29.85|29.69|29.87|29.71|29.87|29.71|29.85|29.69|7
1653413060000|2022-05-24 17:24:20|29.89|29.73|29.87|29.71|29.91|29.75|29.87|29.71|5
1653413070000|2022-05-24 17:24:30|29.91|29.75|29.87|29.71|29.91|29.75|29.87|29.71|15
1653413080000|2022-05-24 17:24:40|||||||||4
1653413090000|2022-05-24 17:24:50|29.91|29.75|29.92|29.76|29.92|29.76|29.87|29.71|15
1653413100000|2022-05-24 17:25:00|29.94|29.78|29.92|29.76|29.94|29.78|29.92|29.76|17
1653413110000|2022-05-24 17:25:10|||||||||1
1653413120000|2022-05-24 17:25:20|29.94|29.78|29.92|29.76|29.96|29.8|29.92|29.76|3
1653413130000|2022-05-24 17:25:30|29.94|29.78|29.94|29.78|29.96|29.8|29.92|29.76|10
1653413140000|2022-05-24 17:25:40|29.92|29.76|29.92|29.76|29.94|29.78|29.92|29.76|0
1653413150000|2022-05-24 17:25:50|29.96|29.8|29.96|29.8|29.96|29.8|29.96|29.8|20
1653413160000|2022-05-24 17:26:00|29.94|29.78|29.92|29.76|29.96|29.8|29.92|29.76|2
1653413170000|2022-05-24 17:26:10|||||||||1
1653413180000|2022-05-24 17:26:20|||||||||2
1653413190000|2022-05-24 17:26:30|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|4
1653413200000|2022-05-24 17:26:40|29.88|29.72|29.87|29.71|29.88|29.72|29.84|29.68|6
1653413210000|2022-05-24 17:26:50|29.85|29.69|29.84|29.68|29.87|29.71|29.84|29.68|13
1653413220000|2022-05-24 17:27:00|29.85|29.69|29.87|29.71|29.87|29.71|29.85|29.69|12
1653413230000|2022-05-24 17:27:10|||||||||1
1653413240000|2022-05-24 17:27:20|||||||||2
1653413250000|2022-05-24 17:27:30|29.85|29.69|29.85|29.69|29.87|29.71|29.84|29.68|4
1653413260000|2022-05-24 17:27:40|29.84|29.68|29.84|29.68|29.84|29.68|29.82|29.66|0
1653413270000|2022-05-24 17:27:50|29.85|29.69|29.87|29.71|29.87|29.71|29.85|29.69|14
1653413280000|2022-05-24 17:28:00|29.85|29.69|29.87|29.71|29.87|29.71|29.85|29.69|1
1653413290000|2022-05-24 17:28:10|||||||||2
1653413300000|2022-05-24 17:28:20|29.89|29.73|29.87|29.71|29.89|29.73|29.87|29.71|4
1653413310000|2022-05-24 17:28:30|29.89|29.73|29.87|29.71|29.89|29.73|29.87|29.71|2
1653413320000|2022-05-24 17:28:40|29.89|29.73|29.87|29.71|29.89|29.73|29.87|29.71|2
1653413330000|2022-05-24 17:28:50|||||||||1
1653413340000|2022-05-24 17:29:00|29.85|29.69|29.84|29.68|29.87|29.71|29.84|29.68|24
1653413350000|2022-05-24 17:29:10|29.83|29.67|29.84|29.68|29.84|29.68|29.82|29.66|1
1653413360000|2022-05-24 17:29:20|29.82|29.66|29.84|29.68|29.84|29.68|29.82|29.66|1
1653413370000|2022-05-24 17:29:30|||||||||2
1653413380000|2022-05-24 17:29:40|29.82|29.66|29.79|29.63|29.82|29.66|29.79|29.63|22
1653413390000|2022-05-24 17:29:50|29.75|29.59|29.79|29.63|29.79|29.63|29.75|29.59|34
1653413400000|2022-05-24 17:30:00|29.82|29.66|29.79|29.63|29.82|29.66|29.79|29.63|35
1653413410000|2022-05-24 17:30:10|29.82|29.66|29.84|29.68|29.84|29.68|29.82|29.66|6
1653413420000|2022-05-24 17:30:20|29.87|29.71|29.79|29.63|29.87|29.71|29.79|29.63|55
1653413430000|2022-05-24 17:30:30|29.82|29.66|29.82|29.66|29.84|29.68|29.79|29.63|12
1653413440000|2022-05-24 17:30:40|29.84|29.68|29.84|29.68|29.84|29.68|29.82|29.66|8
1653413450000|2022-05-24 17:30:50|29.83|29.67|29.82|29.66|29.84|29.68|29.82|29.66|1
1653413460000|2022-05-24 17:31:00|29.83|29.67|29.83|29.67|29.84|29.68|29.82|29.66|1
1653413470000|2022-05-24 17:31:10|29.82|29.66|29.84|29.68|29.84|29.68|29.82|29.66|1
1653413480000|2022-05-24 17:31:20|29.87|29.71|29.87|29.71|29.87|29.71|29.84|29.68|15
1653413490000|2022-05-24 17:31:30|||||||||2
1653413500000|2022-05-24 17:31:40|29.91|29.75|29.89|29.73|29.92|29.76|29.87|29.71|12
1653413510000|2022-05-24 17:31:50|29.91|29.75|29.92|29.76|29.92|29.76|29.91|29.75|1
1653413520000|2022-05-24 17:32:00|29.89|29.73|29.92|29.76|29.92|29.76|29.89|29.73|12
1653413530000|2022-05-24 17:32:10|29.89|29.73|29.87|29.71|29.89|29.73|29.87|29.71|6
1653413540000|2022-05-24 17:32:20|29.89|29.73|29.89|29.73|29.91|29.75|29.87|29.71|4
1653413550000|2022-05-24 17:32:30|29.91|29.75|29.87|29.71|29.92|29.76|29.87|29.71|14
1653413560000|2022-05-24 17:32:40|29.89|29.73|29.87|29.71|29.91|29.75|29.87|29.71|2
1653413570000|2022-05-24 17:32:50|29.89|29.73|29.92|29.76|29.92|29.76|29.87|29.71|8
1653413590000|2022-05-24 17:33:10|||||||||15
1653413610000|2022-05-24 17:33:30|29.9|29.74|29.87|29.71|29.9|29.74|29.87|29.71|2
1653413620000|2022-05-24 17:33:40|||||||||5
1653413630000|2022-05-24 17:33:50|29.85|29.69|29.84|29.68|29.87|29.71|29.84|29.68|2
1653413640000|2022-05-24 17:34:00|29.87|29.71|29.84|29.68|29.87|29.71|29.82|29.66|5
1653413650000|2022-05-24 17:34:10|29.82|29.66|29.82|29.66|29.83|29.67|29.82|29.66|2
1653413660000|2022-05-24 17:34:20|29.8|29.64|29.79|29.63|29.84|29.68|29.79|29.63|1
1653413670000|2022-05-24 17:34:30|29.8|29.64|29.82|29.66|29.83|29.67|29.8|29.64|10
1653413680000|2022-05-24 17:34:40|||||||||2
1653413690000|2022-05-24 17:34:50|29.8|29.64|29.82|29.66|29.82|29.66|29.8|29.64|3
1653413700000|2022-05-24 17:35:00|29.8|29.64|29.82|29.66|29.82|29.66|29.79|29.63|11
1653413710000|2022-05-24 17:35:10|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|10
1653413720000|2022-05-24 17:35:20|29.82|29.66|29.79|29.63|29.82|29.66|29.79|29.63|3
1653413730000|2022-05-24 17:35:30|29.82|29.66|29.82|29.66|29.82|29.66|29.79|29.63|22
1653413740000|2022-05-24 17:35:40|29.8|29.64|29.79|29.63|29.82|29.66|29.79|29.63|15
1653413750000|2022-05-24 17:35:50|29.8|29.64|29.82|29.66|29.82|29.66|29.8|29.64|3
1653413770000|2022-05-24 17:36:10|||||||||2
1653413780000|2022-05-24 17:36:20|29.8|29.64|29.79|29.63|29.82|29.66|29.77|29.61|10
1653413790000|2022-05-24 17:36:30|29.77|29.61|29.74|29.58|29.77|29.61|29.74|29.58|7
1653413810000|2022-05-24 17:36:50|||||||||2
1653413820000|2022-05-24 17:37:00|29.77|29.61|29.79|29.63|29.79|29.63|29.77|29.61|18
1653413830000|2022-05-24 17:37:10|29.76|29.6|29.76|29.6|29.79|29.63|29.74|29.58|12
1653413840000|2022-05-24 17:37:20|29.75|29.59|29.74|29.58|29.75|29.59|29.74|29.58|1
1653413850000|2022-05-24 17:37:30|29.72|29.56|29.74|29.58|29.74|29.58|29.7|29.54|23
1653413860000|2022-05-24 17:37:40|||||||||20
1653413870000|2022-05-24 17:37:50|29.7|29.54|29.69|29.53|29.7|29.54|29.69|29.53|15
1653413880000|2022-05-24 17:38:00|29.65|29.49|29.65|29.49|29.69|29.53|29.65|29.49|18
1653413890000|2022-05-24 17:38:10|29.67|29.51|29.69|29.53|29.69|29.53|29.65|29.49|12
1653413900000|2022-05-24 17:38:20|||||||||11
1653413910000|2022-05-24 17:38:30|29.65|29.49|29.69|29.53|29.69|29.53|29.65|29.49|26
1653413920000|2022-05-24 17:38:40|29.67|29.51|29.65|29.49|29.67|29.51|29.64|29.48|2
1653413930000|2022-05-24 17:38:50|29.64|29.48|29.6|29.44|29.64|29.48|29.6|29.44|66
1653413940000|2022-05-24 17:39:00|29.62|29.46|29.64|29.48|29.64|29.48|29.6|29.44|20
1653413950000|2022-05-24 17:39:10|29.6|29.44|29.64|29.48|29.64|29.48|29.6|29.44|5
1653413960000|2022-05-24 17:39:20|||||||||1
1653413970000|2022-05-24 17:39:30|29.62|29.46|29.64|29.48|29.64|29.48|29.6|29.44|9
1653413980000|2022-05-24 17:39:40|||||||||1
1653413990000|2022-05-24 17:39:50|29.6|29.44|29.64|29.48|29.64|29.48|29.6|29.44|25
1653414000000|2022-05-24 17:40:00|29.62|29.46|29.64|29.48|29.64|29.48|29.62|29.46|11
1653414010000|2022-05-24 17:40:10|29.62|29.46|29.6|29.44|29.62|29.46|29.6|29.44|5
1653414020000|2022-05-24 17:40:20|||||||||27
1653414030000|2022-05-24 17:40:30|29.59|29.43|29.55|29.39|29.6|29.44|29.55|29.39|8
1653414040000|2022-05-24 17:40:40|||||||||13
1653414050000|2022-05-24 17:40:50|29.53|29.37|29.5|29.34|29.55|29.39|29.5|29.34|98
1653414060000|2022-05-24 17:41:00|29.45|29.29|29.45|29.29|29.46|29.3|29.45|29.29|15
1653414070000|2022-05-24 17:41:10|29.46|29.3|29.46|29.3|29.5|29.34|29.46|29.3|38
1653414080000|2022-05-24 17:41:20|29.5|29.34|29.5|29.34|29.5|29.34|29.46|29.3|13
1653414090000|2022-05-24 17:41:30|29.48|29.32|29.48|29.32|29.5|29.34|29.46|29.3|7
1653414100000|2022-05-24 17:41:40|29.5|29.34|29.46|29.3|29.5|29.34|29.45|29.29|5
1653414110000|2022-05-24 17:41:50|29.48|29.32|29.5|29.34|29.5|29.34|29.46|29.3|30
1653414120000|2022-05-24 17:42:00|||||||||47
1653414130000|2022-05-24 17:42:10|29.52|29.36|29.54|29.38|29.55|29.39|29.5|29.34|13
1653414150000|2022-05-24 17:42:30|||||||||1
1653414160000|2022-05-24 17:42:40|29.52|29.36|29.52|29.36|29.54|29.38|29.5|29.34|24
1653414170000|2022-05-24 17:42:50|29.54|29.38|29.5|29.34|29.54|29.38|29.5|29.34|23
1653414180000|2022-05-24 17:43:00|29.52|29.36|29.52|29.36|29.54|29.38|29.5|29.34|7
1653414190000|2022-05-24 17:43:10|29.54|29.38|29.54|29.38|29.55|29.39|29.5|29.34|63
1653414200000|2022-05-24 17:43:20|||||||||2
1653414210000|2022-05-24 17:43:30|||||||||3
1653414220000|2022-05-24 17:43:40|29.5|29.34|29.52|29.36|29.52|29.36|29.5|29.34|63
1653414230000|2022-05-24 17:43:50|29.5|29.34|29.54|29.38|29.54|29.38|29.5|29.34|9
1653414240000|2022-05-24 17:44:00|29.55|29.39|29.54|29.38|29.55|29.39|29.54|29.38|2
1653414250000|2022-05-24 17:44:10|29.52|29.36|29.5|29.34|29.54|29.38|29.5|29.34|3
1653414260000|2022-05-24 17:44:20|29.54|29.38|29.54|29.38|29.54|29.38|29.52|29.36|3
1653414270000|2022-05-24 17:44:30|||||||||3
1653414280000|2022-05-24 17:44:40|29.52|29.36|29.54|29.38|29.54|29.38|29.5|29.34|1
1653414290000|2022-05-24 17:44:50|29.52|29.36|29.54|29.38|29.54|29.38|29.5|29.34|1
1653414300000|2022-05-24 17:45:00|29.52|29.36|29.5|29.34|29.54|29.38|29.5|29.34|17
1653414310000|2022-05-24 17:45:10|||||||||6
1653414320000|2022-05-24 17:45:20|||||||||2
1653414330000|2022-05-24 17:45:30|29.49|29.33|29.45|29.29|29.5|29.34|29.45|29.29|20
1653414340000|2022-05-24 17:45:40|29.47|29.31|29.5|29.34|29.5|29.34|29.45|29.29|5
1653414350000|2022-05-24 17:45:50|29.49|29.33|29.45|29.29|29.49|29.33|29.45|29.29|3
1653414360000|2022-05-24 17:46:00|29.41|29.25|29.43|29.27|29.45|29.29|29.41|29.25|23
1653414370000|2022-05-24 17:46:10|29.45|29.29|29.41|29.25|29.45|29.29|29.4|29.24|9
1653414380000|2022-05-24 17:46:20|29.4|29.24|29.41|29.25|29.41|29.25|29.4|29.24|2
1653414390000|2022-05-24 17:46:30|29.4|29.24|29.45|29.29|29.45|29.29|29.4|29.24|27
1653414400000|2022-05-24 17:46:40|29.43|29.27|29.45|29.29|29.46|29.3|29.41|29.25|4
1653414410000|2022-05-24 17:46:50|29.48|29.32|29.5|29.34|29.5|29.34|29.48|29.32|8
1653414420000|2022-05-24 17:47:00|29.47|29.31|29.49|29.33|29.5|29.34|29.45|29.29|17
1653414430000|2022-05-24 17:47:10|29.45|29.29|29.45|29.29|29.5|29.34|29.45|29.29|36
1653414440000|2022-05-24 17:47:20|||||||||7
1653414450000|2022-05-24 17:47:30|29.49|29.33|29.5|29.34|29.5|29.34|29.49|29.33|5
1653414460000|2022-05-24 17:47:40|29.52|29.36|29.54|29.38|29.54|29.38|29.5|29.34|33
1653414470000|2022-05-24 17:47:50|29.55|29.39|29.54|29.38|29.55|29.39|29.54|29.38|0
1653414480000|2022-05-24 17:48:00|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|15
1653414490000|2022-05-24 17:48:10|29.52|29.36|29.5|29.34|29.52|29.36|29.5|29.34|7
1653414530000|2022-05-24 17:48:50|||||||||4
1653414540000|2022-05-24 17:49:00|29.48|29.32|29.45|29.29|29.5|29.34|29.45|29.29|35
1653414550000|2022-05-24 17:49:10|29.46|29.3|29.45|29.29|29.46|29.3|29.45|29.29|2
1653414560000|2022-05-24 17:49:20|||||||||2
1653414570000|2022-05-24 17:49:30|||||||||1
1653414590000|2022-05-24 17:49:50|29.43|29.27|29.41|29.25|29.43|29.27|29.41|29.25|42
1653414600000|2022-05-24 17:50:00|29.45|29.29|29.41|29.25|29.45|29.29|29.41|29.25|35
1653414610000|2022-05-24 17:50:10|29.45|29.29|29.41|29.25|29.45|29.29|29.41|29.25|30
1653414620000|2022-05-24 17:50:20|||||||||1
1653414630000|2022-05-24 17:50:30|||||||||7
1653414640000|2022-05-24 17:50:40|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|3
1653414650000|2022-05-24 17:50:50|29.36|29.2|29.4|29.24|29.4|29.24|29.36|29.2|29
1653414660000|2022-05-24 17:51:00|29.41|29.25|29.4|29.24|29.41|29.25|29.4|29.24|0
1653414670000|2022-05-24 17:51:10|29.41|29.25|29.4|29.24|29.41|29.25|29.4|29.24|0
1653414680000|2022-05-24 17:51:20|29.38|29.22|29.36|29.2|29.4|29.24|29.36|29.2|10
1653414690000|2022-05-24 17:51:30|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|2
1653414700000|2022-05-24 17:51:40|29.38|29.22|29.41|29.25|29.41|29.25|29.36|29.2|6
1653414710000|2022-05-24 17:51:50|29.4|29.24|29.38|29.22|29.4|29.24|29.36|29.2|11
1653414720000|2022-05-24 17:52:00|29.36|29.2|29.4|29.24|29.4|29.24|29.36|29.2|4
1653414730000|2022-05-24 17:52:10|29.41|29.25|29.45|29.29|29.45|29.29|29.41|29.25|78
1653414740000|2022-05-24 17:52:20|29.43|29.27|29.45|29.29|29.45|29.29|29.41|29.25|22
1653414750000|2022-05-24 17:52:30|29.43|29.27|29.45|29.29|29.45|29.29|29.43|29.27|13
1653414760000|2022-05-24 17:52:40|29.43|29.27|29.41|29.25|29.45|29.29|29.41|29.25|7
1653414780000|2022-05-24 17:53:00|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|4
1653414790000|2022-05-24 17:53:10|||||||||4
1653414800000|2022-05-24 17:53:20|29.43|29.27|29.45|29.29|29.45|29.29|29.41|29.25|9
1653414810000|2022-05-24 17:53:30|29.43|29.27|29.43|29.27|29.43|29.27|29.41|29.25|1
1653414820000|2022-05-24 17:53:40|29.45|29.29|29.45|29.29|29.45|29.29|29.43|29.27|4
1653414840000|2022-05-24 17:54:00|29.43|29.27|29.41|29.25|29.43|29.27|29.41|29.25|15
1653414850000|2022-05-24 17:54:10|||||||||2
1653414860000|2022-05-24 17:54:20|29.43|29.27|29.41|29.25|29.43|29.27|29.41|29.25|13
1653414870000|2022-05-24 17:54:30|||||||||1
1653414880000|2022-05-24 17:54:40|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|4
1653414890000|2022-05-24 17:54:50|29.46|29.3|29.45|29.29|29.46|29.3|29.45|29.29|3
1653414900000|2022-05-24 17:55:00|29.43|29.27|29.41|29.25|29.45|29.29|29.41|29.25|12
1653414910000|2022-05-24 17:55:10|29.43|29.27|29.43|29.27|29.45|29.29|29.41|29.25|20
1653414920000|2022-05-24 17:55:20|29.41|29.25|29.45|29.29|29.45|29.29|29.41|29.25|0
1653414930000|2022-05-24 17:55:30|29.41|29.25|29.41|29.25|29.43|29.27|29.41|29.25|4
1653414940000|2022-05-24 17:55:40|29.43|29.27|29.41|29.25|29.45|29.29|29.41|29.25|5
1653414950000|2022-05-24 17:55:50|||||||||6
1653414960000|2022-05-24 17:56:00|||||||||1
1653414990000|2022-05-24 17:56:30|||||||||2
1653415000000|2022-05-24 17:56:40|||||||||4
1653415030000|2022-05-24 17:57:10|||||||||4
1653415050000|2022-05-24 17:57:30|29.43|29.27|29.46|29.3|29.46|29.3|29.43|29.27|42
1653415060000|2022-05-24 17:57:40|29.48|29.32|29.48|29.32|29.5|29.34|29.46|29.3|13
1653415070000|2022-05-24 17:57:50|29.46|29.3|29.5|29.34|29.5|29.34|29.46|29.3|9
1653415080000|2022-05-24 17:58:00|||||||||2
1653415090000|2022-05-24 17:58:10|||||||||1
1653415120000|2022-05-24 17:58:40|29.48|29.32|29.5|29.34|29.5|29.34|29.46|29.3|27
1653415130000|2022-05-24 17:58:50|||||||||7
1653415140000|2022-05-24 17:59:00|||||||||1
1653415150000|2022-05-24 17:59:10|||||||||1
1653415160000|2022-05-24 17:59:20|29.48|29.32|29.46|29.3|29.48|29.32|29.46|29.3|33
1653415170000|2022-05-24 17:59:30|||||||||1
1653415180000|2022-05-24 17:59:40|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|25
1653415200000|2022-05-24 18:00:00|29.48|29.32|29.46|29.3|29.5|29.34|29.46|29.3|19
1653415210000|2022-05-24 18:00:10|29.5|29.34|29.46|29.3|29.5|29.34|29.46|29.3|41
1653415240000|2022-05-24 18:00:40|||||||||12
1653415250000|2022-05-24 18:00:50|29.5|29.34|29.46|29.3|29.5|29.34|29.46|29.3|10
1653415260000|2022-05-24 18:01:00|29.43|29.27|29.46|29.3|29.46|29.3|29.43|29.27|37
1653415270000|2022-05-24 18:01:10|29.5|29.34|29.5|29.34|29.5|29.34|29.48|29.32|7
1653415280000|2022-05-24 18:01:20|29.48|29.32|29.5|29.34|29.51|29.35|29.46|29.3|7
1653415290000|2022-05-24 18:01:30|29.51|29.35|29.55|29.39|29.55|29.39|29.51|29.35|7
1653415300000|2022-05-24 18:01:40|29.58|29.42|29.57|29.41|29.58|29.42|29.57|29.41|6
1653415310000|2022-05-24 18:01:50|29.55|29.39|29.55|29.39|29.57|29.41|29.55|29.39|11
1653415320000|2022-05-24 18:02:00|29.53|29.37|29.51|29.35|29.53|29.37|29.51|29.35|14
1653415330000|2022-05-24 18:02:10|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|8
1653415340000|2022-05-24 18:02:20|29.57|29.41|29.55|29.39|29.59|29.43|29.55|29.39|12
1653415350000|2022-05-24 18:02:30|29.57|29.41|29.55|29.39|29.59|29.43|29.55|29.39|3
1653415360000|2022-05-24 18:02:40|||||||||1
1653415370000|2022-05-24 18:02:50|||||||||6
1653415390000|2022-05-24 18:03:10|||||||||1
1653415400000|2022-05-24 18:03:20|29.57|29.41|29.6|29.44|29.6|29.44|29.57|29.41|16
1653415410000|2022-05-24 18:03:30|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|2
1653415430000|2022-05-24 18:03:50|||||||||1
1653415450000|2022-05-24 18:04:10|||||||||4
1653415460000|2022-05-24 18:04:20|||||||||1
1653415490000|2022-05-24 18:04:50|29.56|29.4|29.6|29.44|29.6|29.44|29.55|29.39|6
1653415500000|2022-05-24 18:05:00|||||||||2
1653415510000|2022-05-24 18:05:10|||||||||33
1653415530000|2022-05-24 18:05:30|29.58|29.42|29.58|29.42|29.6|29.44|29.58|29.42|6
1653415540000|2022-05-24 18:05:40|29.56|29.4|29.6|29.44|29.6|29.44|29.56|29.4|19
1653415560000|2022-05-24 18:06:00|29.56|29.4|29.55|29.39|29.58|29.42|29.55|29.39|2
1653415570000|2022-05-24 18:06:10|||||||||1
1653415580000|2022-05-24 18:06:20|29.51|29.35|29.55|29.39|29.55|29.39|29.51|29.35|8
1653415590000|2022-05-24 18:06:30|||||||||3
1653415600000|2022-05-24 18:06:40|||||||||4
1653415610000|2022-05-24 18:06:50|||||||||2
1653415620000|2022-05-24 18:07:00|||||||||1
1653415630000|2022-05-24 18:07:10|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|2
1653415640000|2022-05-24 18:07:20|||||||||8
1653415650000|2022-05-24 18:07:30|||||||||11
1653415670000|2022-05-24 18:07:50|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|14
1653415680000|2022-05-24 18:08:00|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|4
1653415700000|2022-05-24 18:08:20|29.48|29.32|29.51|29.35|29.51|29.35|29.48|29.32|10
1653415710000|2022-05-24 18:08:30|||||||||2
1653415720000|2022-05-24 18:08:40|29.49|29.33|29.46|29.3|29.49|29.33|29.46|29.3|2
1653415730000|2022-05-24 18:08:50|||||||||4
1653415740000|2022-05-24 18:09:00|29.43|29.27|29.46|29.3|29.46|29.3|29.43|29.27|38
1653415750000|2022-05-24 18:09:10|29.45|29.29|29.41|29.25|29.46|29.3|29.41|29.25|10
1653415760000|2022-05-24 18:09:20|29.4|29.24|29.38|29.22|29.41|29.25|29.38|29.22|26
1653415770000|2022-05-24 18:09:30|29.37|29.21|29.38|29.22|29.38|29.22|29.37|29.21|2
1653415780000|2022-05-24 18:09:40|||||||||2
1653415790000|2022-05-24 18:09:50|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|1
1653415800000|2022-05-24 18:10:00|29.42|29.26|29.41|29.25|29.42|29.26|29.41|29.25|3
1653415810000|2022-05-24 18:10:10|29.4|29.24|29.38|29.22|29.41|29.25|29.38|29.22|16
1653415820000|2022-05-24 18:10:20|29.36|29.2|29.38|29.22|29.38|29.22|29.36|29.2|12
1653415830000|2022-05-24 18:10:30|29.37|29.21|29.38|29.22|29.38|29.22|29.37|29.21|1
1653415840000|2022-05-24 18:10:40|||||||||7
1653415860000|2022-05-24 18:11:00|29.36|29.2|29.33|29.17|29.38|29.22|29.33|29.17|11
1653415870000|2022-05-24 18:11:10|||||||||14
1653415880000|2022-05-24 18:11:20|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|12
1653415890000|2022-05-24 18:11:30|29.28|29.12|29.28|29.12|29.28|29.12|29.24|29.08|181
1653415900000|2022-05-24 18:11:40|29.24|29.08|29.24|29.08|29.28|29.12|29.24|29.08|21
1653415910000|2022-05-24 18:11:50|29.26|29.1|29.28|29.12|29.28|29.12|29.26|29.1|19
1653415920000|2022-05-24 18:12:00|29.24|29.08|29.28|29.12|29.28|29.12|29.24|29.08|12
1653415930000|2022-05-24 18:12:10|29.3|29.14|29.28|29.12|29.33|29.17|29.28|29.12|45
1653415950000|2022-05-24 18:12:30|||||||||1
1653415960000|2022-05-24 18:12:40|29.31|29.15|29.31|29.15|29.32|29.16|29.31|29.15|11
1653415970000|2022-05-24 18:12:50|||||||||2
1653415980000|2022-05-24 18:13:00|29.33|29.17|29.33|29.17|29.33|29.17|29.31|29.15|65
1653415990000|2022-05-24 18:13:10|29.31|29.15|29.31|29.15|29.31|29.15|29.28|29.12|14
1653416000000|2022-05-24 18:13:20|29.32|29.16|29.31|29.15|29.32|29.16|29.31|29.15|2
1653416010000|2022-05-24 18:13:30|||||||||1
1653416020000|2022-05-24 18:13:40|||||||||1
1653416030000|2022-05-24 18:13:50|||||||||6
1653416040000|2022-05-24 18:14:00|||||||||1
1653416050000|2022-05-24 18:14:10|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|4
1653416060000|2022-05-24 18:14:20|29.4|29.24|29.36|29.2|29.4|29.24|29.36|29.2|40
1653416070000|2022-05-24 18:14:30|||||||||10
1653416080000|2022-05-24 18:14:40|||||||||1
1653416090000|2022-05-24 18:14:50|29.35|29.19|29.36|29.2|29.36|29.2|29.35|29.19|10
1653416100000|2022-05-24 18:15:00|29.35|29.19|29.36|29.2|29.36|29.2|29.33|29.17|17
1653416110000|2022-05-24 18:15:10|29.41|29.25|29.4|29.24|29.41|29.25|29.36|29.2|14
1653416120000|2022-05-24 18:15:20|29.38|29.22|29.41|29.25|29.41|29.25|29.38|29.22|6
1653416140000|2022-05-24 18:15:40|29.46|29.3|29.41|29.25|29.46|29.3|29.41|29.25|45
1653416150000|2022-05-24 18:15:50|29.4|29.24|29.41|29.25|29.41|29.25|29.38|29.22|5
1653416160000|2022-05-24 18:16:00|29.4|29.24|29.41|29.25|29.41|29.25|29.38|29.22|5
1653416170000|2022-05-24 18:16:10|29.4|29.24|29.4|29.24|29.41|29.25|29.4|29.24|9
1653416180000|2022-05-24 18:16:20|29.41|29.25|29.4|29.24|29.41|29.25|29.38|29.22|14
1653416190000|2022-05-24 18:16:30|29.41|29.25|29.38|29.22|29.41|29.25|29.38|29.22|7
1653416200000|2022-05-24 18:16:40|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|1
1653416220000|2022-05-24 18:17:00|29.41|29.25|29.37|29.21|29.41|29.25|29.37|29.21|52
1653416230000|2022-05-24 18:17:10|29.36|29.2|29.38|29.22|29.38|29.22|29.36|29.2|1
1653416240000|2022-05-24 18:17:20|29.36|29.2|29.37|29.21|29.38|29.22|29.36|29.2|0
1653416250000|2022-05-24 18:17:30|29.38|29.22|29.38|29.22|29.38|29.22|29.37|29.21|2
1653416260000|2022-05-24 18:17:40|29.41|29.25|29.41|29.25|29.41|29.25|29.4|29.24|10
1653416280000|2022-05-24 18:18:00|29.4|29.24|29.41|29.25|29.41|29.25|29.38|29.22|12
1653416290000|2022-05-24 18:18:10|29.45|29.29|29.46|29.3|29.46|29.3|29.45|29.29|16
1653416300000|2022-05-24 18:18:20|29.44|29.28|29.46|29.3|29.46|29.3|29.44|29.28|3
1653416310000|2022-05-24 18:18:30|29.5|29.34|29.46|29.3|29.5|29.34|29.46|29.3|27
1653416320000|2022-05-24 18:18:40|29.5|29.34|29.46|29.3|29.5|29.34|29.46|29.3|6
1653416330000|2022-05-24 18:18:50|29.5|29.34|29.5|29.34|29.5|29.34|29.46|29.3|8
1653416340000|2022-05-24 18:19:00|29.48|29.32|29.51|29.35|29.51|29.35|29.46|29.3|5
1653416350000|2022-05-24 18:19:10|29.5|29.34|29.51|29.35|29.51|29.35|29.5|29.34|0
1653416360000|2022-05-24 18:19:20|29.5|29.34|29.5|29.34|29.51|29.35|29.5|29.34|0
1653416370000|2022-05-24 18:19:30|29.48|29.32|29.48|29.32|29.5|29.34|29.46|29.3|18
1653416380000|2022-05-24 18:19:40|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|0
1653416390000|2022-05-24 18:19:50|29.48|29.32|29.5|29.34|29.5|29.34|29.46|29.3|6
1653416400000|2022-05-24 18:20:00|29.51|29.35|29.51|29.35|29.51|29.35|29.5|29.34|7
1653416410000|2022-05-24 18:20:10|29.5|29.34|29.55|29.39|29.55|29.39|29.5|29.34|1
1653416420000|2022-05-24 18:20:20|29.56|29.4|29.55|29.39|29.56|29.4|29.55|29.39|2
1653416430000|2022-05-24 18:20:30|29.56|29.4|29.6|29.44|29.6|29.44|29.56|29.4|50
1653416440000|2022-05-24 18:20:40|29.56|29.4|29.55|29.39|29.58|29.42|29.55|29.39|13
1653416450000|2022-05-24 18:20:50|29.53|29.37|29.55|29.39|29.55|29.39|29.51|29.35|7
1653416460000|2022-05-24 18:21:00|29.53|29.37|29.55|29.39|29.55|29.39|29.53|29.37|23
1653416470000|2022-05-24 18:21:10|||||||||2
1653416480000|2022-05-24 18:21:20|29.53|29.37|29.55|29.39|29.55|29.39|29.53|29.37|2
1653416490000|2022-05-24 18:21:30|||||||||1
1653416500000|2022-05-24 18:21:40|29.51|29.35|29.55|29.39|29.55|29.39|29.51|29.35|8
1653416530000|2022-05-24 18:22:10|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|11
1653416540000|2022-05-24 18:22:20|29.5|29.34|29.51|29.35|29.55|29.39|29.5|29.34|7
1653416550000|2022-05-24 18:22:30|29.53|29.37|29.51|29.35|29.55|29.39|29.51|29.35|6
1653416560000|2022-05-24 18:22:40|29.55|29.39|29.51|29.35|29.55|29.39|29.51|29.35|1
1653416570000|2022-05-24 18:22:50|29.55|29.39|29.55|29.39|29.55|29.39|29.53|29.37|0
1653416580000|2022-05-24 18:23:00|29.53|29.37|29.55|29.39|29.55|29.39|29.51|29.35|7
1653416590000|2022-05-24 18:23:10|29.51|29.35|29.51|29.35|29.51|29.35|29.5|29.34|10
1653416600000|2022-05-24 18:23:20|29.5|29.34|29.46|29.3|29.5|29.34|29.46|29.3|4
1653416610000|2022-05-24 18:23:30|||||||||1
1653416620000|2022-05-24 18:23:40|29.48|29.32|29.46|29.3|29.48|29.32|29.46|29.3|3
1653416630000|2022-05-24 18:23:50|29.48|29.32|29.5|29.34|29.5|29.34|29.46|29.3|7
1653416640000|2022-05-24 18:24:00|29.51|29.35|29.55|29.39|29.56|29.4|29.51|29.35|11
1653416650000|2022-05-24 18:24:10|29.53|29.37|29.55|29.39|29.55|29.39|29.53|29.37|12
1653416660000|2022-05-24 18:24:20|||||||||2
1653416670000|2022-05-24 18:24:30|||||||||7
1653416680000|2022-05-24 18:24:40|||||||||2
1653416700000|2022-05-24 18:25:00|||||||||50
1653416710000|2022-05-24 18:25:10|29.53|29.37|29.51|29.35|29.55|29.39|29.51|29.35|92
1653416720000|2022-05-24 18:25:20|29.55|29.39|29.51|29.35|29.55|29.39|29.51|29.35|7
1653416730000|2022-05-24 18:25:30|29.5|29.34|29.5|29.34|29.5|29.34|29.48|29.32|16
1653416740000|2022-05-24 18:25:40|29.51|29.35|29.55|29.39|29.55|29.39|29.51|29.35|8
1653416750000|2022-05-24 18:25:50|29.53|29.37|29.55|29.39|29.55|29.39|29.51|29.35|6
1653416770000|2022-05-24 18:26:10|29.57|29.41|29.55|29.39|29.57|29.41|29.55|29.39|16
1653416780000|2022-05-24 18:26:20|||||||||3
1653416800000|2022-05-24 18:26:40|29.57|29.41|29.59|29.43|29.6|29.44|29.55|29.39|10
1653416810000|2022-05-24 18:26:50|29.57|29.41|29.55|29.39|29.57|29.41|29.55|29.39|2
1653416840000|2022-05-24 18:27:20|||||||||2
1653416850000|2022-05-24 18:27:30|29.6|29.44|29.6|29.44|29.6|29.44|29.56|29.4|2
1653416860000|2022-05-24 18:27:40|29.56|29.4|29.56|29.4|29.6|29.44|29.56|29.4|60
1653416870000|2022-05-24 18:27:50|29.6|29.44|29.65|29.49|29.65|29.49|29.6|29.44|102
1653416880000|2022-05-24 18:28:00|29.64|29.48|29.62|29.46|29.65|29.49|29.62|29.46|52
1653416890000|2022-05-24 18:28:10|29.64|29.48|29.6|29.44|29.64|29.48|29.6|29.44|8
1653416900000|2022-05-24 18:28:20|||||||||23
1653416910000|2022-05-24 18:28:30|||||||||2
1653416930000|2022-05-24 18:28:50|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|25
1653416940000|2022-05-24 18:29:00|29.65|29.49|29.64|29.48|29.65|29.49|29.64|29.48|1
1653416960000|2022-05-24 18:29:20|29.6|29.44|29.6|29.44|29.64|29.48|29.6|29.44|12
1653416970000|2022-05-24 18:29:30|29.62|29.46|29.65|29.49|29.65|29.49|29.6|29.44|4
1653416980000|2022-05-24 18:29:40|29.64|29.48|29.65|29.49|29.65|29.49|29.64|29.48|2
1653416990000|2022-05-24 18:29:50|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|8
1653417000000|2022-05-24 18:30:00|29.7|29.54|29.65|29.49|29.7|29.54|29.65|29.49|67
1653417010000|2022-05-24 18:30:10|29.64|29.48|29.6|29.44|29.65|29.49|29.6|29.44|11
1653417020000|2022-05-24 18:30:20|29.64|29.48|29.64|29.48|29.65|29.49|29.64|29.48|10
1653417030000|2022-05-24 18:30:30|29.65|29.49|29.6|29.44|29.65|29.49|29.6|29.44|23
1653417040000|2022-05-24 18:30:40|||||||||1
1653417060000|2022-05-24 18:31:00|29.64|29.48|29.6|29.44|29.64|29.48|29.6|29.44|13
1653417070000|2022-05-24 18:31:10|29.64|29.48|29.65|29.49|29.65|29.49|29.62|29.46|4
1653417080000|2022-05-24 18:31:20|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|1
1653417090000|2022-05-24 18:31:30|29.62|29.46|29.6|29.44|29.62|29.46|29.6|29.44|4
1653417110000|2022-05-24 18:31:50|||||||||2
1653417120000|2022-05-24 18:32:00|||||||||2
1653417150000|2022-05-24 18:32:30|||||||||1
1653417160000|2022-05-24 18:32:40|29.56|29.4|29.6|29.44|29.6|29.44|29.56|29.4|52
1653417170000|2022-05-24 18:32:50|||||||||1
1653417180000|2022-05-24 18:33:00|||||||||1
1653417190000|2022-05-24 18:33:10|29.56|29.4|29.55|29.39|29.56|29.4|29.55|29.39|9
1653417200000|2022-05-24 18:33:20|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|7
1653417210000|2022-05-24 18:33:30|29.59|29.43|29.55|29.39|29.59|29.43|29.55|29.39|10
1653417220000|2022-05-24 18:33:40|29.53|29.37|29.5|29.34|29.53|29.37|29.5|29.34|11
1653417230000|2022-05-24 18:33:50|29.53|29.37|29.5|29.34|29.53|29.37|29.5|29.34|5
1653417240000|2022-05-24 18:34:00|||||||||23
1653417250000|2022-05-24 18:34:10|||||||||4
1653417260000|2022-05-24 18:34:20|||||||||1
1653417270000|2022-05-24 18:34:30|||||||||3
1653417280000|2022-05-24 18:34:40|29.46|29.3|29.46|29.3|29.46|29.3|29.45|29.29|57
1653417290000|2022-05-24 18:34:50|29.45|29.29|29.46|29.3|29.46|29.3|29.45|29.29|0
1653417300000|2022-05-24 18:35:00|||||||||11
1653417310000|2022-05-24 18:35:10|||||||||57
1653417320000|2022-05-24 18:35:20|29.45|29.29|29.41|29.25|29.46|29.3|29.41|29.25|2
1653417330000|2022-05-24 18:35:30|29.45|29.29|29.46|29.3|29.46|29.3|29.41|29.25|27
1653417340000|2022-05-24 18:35:40|29.45|29.29|29.45|29.29|29.46|29.3|29.45|29.29|2
1653417350000|2022-05-24 18:35:50|29.43|29.27|29.41|29.25|29.45|29.29|29.41|29.25|1
1653417360000|2022-05-24 18:36:00|29.45|29.29|29.45|29.29|29.46|29.3|29.41|29.25|7
1653417370000|2022-05-24 18:36:10|29.46|29.3|29.45|29.29|29.46|29.3|29.45|29.29|11
1653417380000|2022-05-24 18:36:20|29.46|29.3|29.48|29.32|29.5|29.34|29.46|29.3|8
1653417390000|2022-05-24 18:36:30|29.5|29.34|29.5|29.34|29.5|29.34|29.46|29.3|22
1653417400000|2022-05-24 18:36:40|29.51|29.35|29.55|29.39|29.55|29.39|29.51|29.35|20
1653417410000|2022-05-24 18:36:50|29.53|29.37|29.55|29.39|29.55|29.39|29.51|29.35|2
1653417420000|2022-05-24 18:37:00|29.51|29.35|29.5|29.34|29.52|29.36|29.5|29.34|4
1653417440000|2022-05-24 18:37:20|29.53|29.37|29.55|29.39|29.55|29.39|29.5|29.34|8
1653417450000|2022-05-24 18:37:30|||||||||5
1653417460000|2022-05-24 18:37:40|||||||||5
1653417470000|2022-05-24 18:37:50|29.51|29.35|29.5|29.34|29.55|29.39|29.5|29.34|11
1653417480000|2022-05-24 18:38:00|29.51|29.35|29.53|29.37|29.55|29.39|29.51|29.35|10
1653417490000|2022-05-24 18:38:10|29.51|29.35|29.55|29.39|29.55|29.39|29.51|29.35|3
1653417500000|2022-05-24 18:38:20|||||||||4
1653417510000|2022-05-24 18:38:30|||||||||1
1653417520000|2022-05-24 18:38:40|29.53|29.37|29.46|29.3|29.53|29.37|29.46|29.3|4
1653417530000|2022-05-24 18:38:50|||||||||1
1653417540000|2022-05-24 18:39:00|29.48|29.32|29.5|29.34|29.5|29.34|29.48|29.32|10
1653417550000|2022-05-24 18:39:10|29.48|29.32|29.5|29.34|29.51|29.35|29.46|29.3|4
1653417560000|2022-05-24 18:39:20|29.51|29.35|29.5|29.34|29.51|29.35|29.5|29.34|4
1653417570000|2022-05-24 18:39:30|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|1
1653417580000|2022-05-24 18:39:40|29.5|29.34|29.51|29.35|29.51|29.35|29.5|29.34|1
1653417590000|2022-05-24 18:39:50|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|2
1653417600000|2022-05-24 18:40:00|29.48|29.32|29.46|29.3|29.51|29.35|29.46|29.3|23
1653417610000|2022-05-24 18:40:10|||||||||2
1653417620000|2022-05-24 18:40:20|||||||||4
1653417630000|2022-05-24 18:40:30|||||||||7
1653417640000|2022-05-24 18:40:40|29.5|29.34|29.51|29.35|29.51|29.35|29.48|29.32|3
1653417650000|2022-05-24 18:40:50|29.5|29.34|29.55|29.39|29.55|29.39|29.5|29.34|19
1653417660000|2022-05-24 18:41:00|29.53|29.37|29.5|29.34|29.55|29.39|29.48|29.32|27
1653417670000|2022-05-24 18:41:10|29.48|29.32|29.5|29.34|29.5|29.34|29.48|29.32|2
1653417680000|2022-05-24 18:41:20|29.48|29.32|29.5|29.34|29.5|29.34|29.48|29.32|6
1653417690000|2022-05-24 18:41:30|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|5
1653417700000|2022-05-24 18:41:40|29.5|29.34|29.5|29.34|29.51|29.35|29.5|29.34|89
1653417710000|2022-05-24 18:41:50|29.51|29.35|29.51|29.35|29.51|29.35|29.5|29.34|14
1653417720000|2022-05-24 18:42:00|29.5|29.34|29.55|29.39|29.55|29.39|29.5|29.34|7
1653417730000|2022-05-24 18:42:10|29.51|29.35|29.55|29.39|29.55|29.39|29.51|29.35|2
1653417740000|2022-05-24 18:42:20|29.58|29.42|29.55|29.39|29.58|29.42|29.55|29.39|2
1653417750000|2022-05-24 18:42:30|||||||||2
1653417760000|2022-05-24 18:42:40|29.53|29.37|29.55|29.39|29.55|29.39|29.53|29.37|2
1653417770000|2022-05-24 18:42:50|29.6|29.44|29.59|29.43|29.6|29.44|29.57|29.41|46
1653417780000|2022-05-24 18:43:00|29.57|29.41|29.6|29.44|29.6|29.44|29.57|29.41|19
1653417790000|2022-05-24 18:43:10|29.59|29.43|29.6|29.44|29.64|29.48|29.59|29.43|64
1653417800000|2022-05-24 18:43:20|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|57
1653417810000|2022-05-24 18:43:30|29.6|29.44|29.62|29.46|29.62|29.46|29.59|29.43|27
1653417820000|2022-05-24 18:43:40|29.6|29.44|29.64|29.48|29.64|29.48|29.6|29.44|4
1653417830000|2022-05-24 18:43:50|29.62|29.46|29.64|29.48|29.64|29.48|29.62|29.46|1
1653417840000|2022-05-24 18:44:00|29.68|29.52|29.69|29.53|29.69|29.53|29.68|29.52|11
1653417850000|2022-05-24 18:44:10|||||||||3
1653417860000|2022-05-24 18:44:20|||||||||1
1653417870000|2022-05-24 18:44:30|||||||||1
1653417880000|2022-05-24 18:44:40|||||||||2
1653417890000|2022-05-24 18:44:50|||||||||3
1653417900000|2022-05-24 18:45:00|||||||||7
1653417910000|2022-05-24 18:45:10|29.74|29.58|29.71|29.55|29.74|29.58|29.69|29.53|22
1653417920000|2022-05-24 18:45:20|29.69|29.53|29.69|29.53|29.72|29.56|29.69|29.53|20
1653417930000|2022-05-24 18:45:30|||||||||2
1653417940000|2022-05-24 18:45:40|||||||||1
1653417950000|2022-05-24 18:45:50|||||||||1
1653417960000|2022-05-24 18:46:00|29.72|29.56|29.69|29.53|29.72|29.56|29.69|29.53|60
1653417970000|2022-05-24 18:46:10|29.71|29.55|29.74|29.58|29.74|29.58|29.69|29.53|4
1653417980000|2022-05-24 18:46:20|||||||||1
1653418000000|2022-05-24 18:46:40|||||||||5
1653418020000|2022-05-24 18:47:00|||||||||1
1653418030000|2022-05-24 18:47:10|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|6
1653418040000|2022-05-24 18:47:20|29.7|29.54|29.7|29.54|29.7|29.54|29.69|29.53|13
1653418050000|2022-05-24 18:47:30|29.69|29.53|29.74|29.58|29.74|29.58|29.69|29.53|49
1653418060000|2022-05-24 18:47:40|29.77|29.61|29.74|29.58|29.79|29.63|29.74|29.58|19
1653418070000|2022-05-24 18:47:50|29.73|29.57|29.69|29.53|29.73|29.57|29.69|29.53|6
1653418080000|2022-05-24 18:48:00|||||||||1
1653418090000|2022-05-24 18:48:10|29.65|29.49|29.64|29.48|29.69|29.53|29.64|29.48|6
1653418100000|2022-05-24 18:48:20|29.65|29.49|29.64|29.48|29.65|29.49|29.64|29.48|1
1653418110000|2022-05-24 18:48:30|29.69|29.53|29.77|29.61|29.77|29.61|29.69|29.53|28
1653418120000|2022-05-24 18:48:40|29.76|29.6|29.77|29.61|29.77|29.61|29.74|29.58|26
1653418140000|2022-05-24 18:49:00|29.74|29.58|29.77|29.61|29.77|29.61|29.74|29.58|12
1653418150000|2022-05-24 18:49:10|29.78|29.62|29.78|29.62|29.82|29.66|29.77|29.61|18
1653418160000|2022-05-24 18:49:20|29.79|29.63|29.82|29.66|29.87|29.71|29.79|29.63|12
1653418170000|2022-05-24 18:49:30|29.84|29.68|29.82|29.66|29.84|29.68|29.82|29.66|29
1653418180000|2022-05-24 18:49:40|||||||||5
1653418190000|2022-05-24 18:49:50|29.81|29.65|29.82|29.66|29.82|29.66|29.81|29.65|18
1653418200000|2022-05-24 18:50:00|29.84|29.68|29.87|29.71|29.87|29.71|29.82|29.66|24
1653418210000|2022-05-24 18:50:10|29.86|29.7|29.87|29.71|29.87|29.71|29.86|29.7|0
1653418220000|2022-05-24 18:50:20|||||||||1
1653418230000|2022-05-24 18:50:30|||||||||1
1653418240000|2022-05-24 18:50:40|29.86|29.7|29.91|29.75|29.91|29.75|29.84|29.68|13
1653418250000|2022-05-24 18:50:50|29.92|29.76|29.91|29.75|29.92|29.76|29.91|29.75|3
1653418260000|2022-05-24 18:51:00|29.87|29.71|29.87|29.71|29.91|29.75|29.87|29.71|45
1653418270000|2022-05-24 18:51:10|29.89|29.73|29.87|29.71|29.89|29.73|29.87|29.71|10
1653418280000|2022-05-24 18:51:20|29.86|29.7|29.86|29.7|29.87|29.71|29.83|29.67|12
1653418290000|2022-05-24 18:51:30|29.87|29.71|29.82|29.66|29.87|29.71|29.82|29.66|15
1653418300000|2022-05-24 18:51:40|29.87|29.71|29.82|29.66|29.87|29.71|29.82|29.66|15
1653418310000|2022-05-24 18:51:50|29.83|29.67|29.82|29.66|29.83|29.67|29.82|29.66|2
1653418320000|2022-05-24 18:52:00|29.83|29.67|29.87|29.71|29.87|29.71|29.83|29.67|22
1653418330000|2022-05-24 18:52:10|29.84|29.68|29.86|29.7|29.87|29.71|29.84|29.68|27
1653418340000|2022-05-24 18:52:20|29.84|29.68|29.82|29.66|29.87|29.71|29.82|29.66|14
1653418350000|2022-05-24 18:52:30|29.83|29.67|29.79|29.63|29.83|29.67|29.79|29.63|12
1653418360000|2022-05-24 18:52:40|29.81|29.65|29.84|29.68|29.84|29.68|29.81|29.65|8
1653418370000|2022-05-24 18:52:50|||||||||25
1653418380000|2022-05-24 18:53:00|29.82|29.66|29.82|29.66|29.83|29.67|29.82|29.66|3
1653418390000|2022-05-24 18:53:10|29.83|29.67|29.87|29.71|29.87|29.71|29.82|29.66|4
1653418400000|2022-05-24 18:53:20|29.88|29.72|29.87|29.71|29.88|29.72|29.87|29.71|2
1653418410000|2022-05-24 18:53:30|||||||||1
1653418420000|2022-05-24 18:53:40|||||||||2
1653418440000|2022-05-24 18:54:00|29.88|29.72|29.89|29.73|29.89|29.73|29.87|29.71|2
1653418450000|2022-05-24 18:54:10|29.92|29.76|29.87|29.71|29.92|29.76|29.87|29.71|19
1653418460000|2022-05-24 18:54:20|29.88|29.72|29.87|29.71|29.89|29.73|29.87|29.71|0
1653418470000|2022-05-24 18:54:30|29.89|29.73|29.87|29.71|29.89|29.73|29.87|29.71|1
1653418480000|2022-05-24 18:54:40|29.88|29.72|29.89|29.73|29.89|29.73|29.87|29.71|0
1653418490000|2022-05-24 18:54:50|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|0
1653418500000|2022-05-24 18:55:00|29.89|29.73|29.97|29.81|29.97|29.81|29.89|29.73|46
1653418510000|2022-05-24 18:55:10|||||||||1
1653418520000|2022-05-24 18:55:20|29.96|29.8|29.92|29.76|29.96|29.8|29.92|29.76|15
1653418530000|2022-05-24 18:55:30|29.94|29.78|29.97|29.81|29.97|29.81|29.94|29.78|4
1653418540000|2022-05-24 18:55:40|30.01|29.85|29.97|29.81|30.01|29.85|29.97|29.81|70
1653418550000|2022-05-24 18:55:50|30.01|29.85|29.97|29.81|30.01|29.85|29.97|29.81|20
1653418560000|2022-05-24 18:56:00|||||||||6
1653418570000|2022-05-24 18:56:10|29.96|29.8|29.96|29.8|29.96|29.8|29.96|29.8|0
1653418580000|2022-05-24 18:56:20|29.92|29.76|29.97|29.81|29.97|29.81|29.92|29.76|95
1653418590000|2022-05-24 18:56:30|30.01|29.85|29.97|29.81|30.01|29.85|29.97|29.81|29
1653418600000|2022-05-24 18:56:40|||||||||1
1653418620000|2022-05-24 18:57:00|29.96|29.8|29.94|29.78|29.96|29.8|29.92|29.76|33
1653418630000|2022-05-24 18:57:10|29.92|29.76|29.96|29.8|29.96|29.8|29.92|29.76|16
1653418640000|2022-05-24 18:57:20|||||||||2
1653418650000|2022-05-24 18:57:30|29.94|29.78|29.92|29.76|29.96|29.8|29.92|29.76|5
1653418660000|2022-05-24 18:57:40|||||||||1
1653418670000|2022-05-24 18:57:50|29.94|29.78|29.96|29.8|29.96|29.8|29.92|29.76|5
1653418680000|2022-05-24 18:58:00|29.94|29.78|29.97|29.81|29.97|29.81|29.92|29.76|7
1653418690000|2022-05-24 18:58:10|||||||||11
1653418700000|2022-05-24 18:58:20|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|2
1653418710000|2022-05-24 18:58:30|29.91|29.75|29.88|29.72|29.92|29.76|29.87|29.71|27
1653418720000|2022-05-24 18:58:40|29.89|29.73|29.92|29.76|29.92|29.76|29.89|29.73|9
1653418740000|2022-05-24 18:59:00|||||||||2
1653418750000|2022-05-24 18:59:10|29.94|29.78|29.92|29.76|29.96|29.8|29.92|29.76|38
1653418760000|2022-05-24 18:59:20|||||||||1
1653418770000|2022-05-24 18:59:30|||||||||3
1653418780000|2022-05-24 18:59:40|||||||||2
1653418790000|2022-05-24 18:59:50|||||||||2
1653418800000|2022-05-24 19:00:00|29.94|29.78|29.97|29.81|29.97|29.81|29.94|29.78|9
1653418810000|2022-05-24 19:00:10|29.96|29.8|29.92|29.76|29.97|29.81|29.92|29.76|10
1653418820000|2022-05-24 19:00:20|29.94|29.78|29.97|29.81|29.97|29.81|29.94|29.78|7
1653418830000|2022-05-24 19:00:30|29.96|29.8|29.92|29.76|29.97|29.81|29.92|29.76|5
1653418840000|2022-05-24 19:00:40|29.97|29.81|29.97|29.81|29.97|29.81|29.92|29.76|107
1653418860000|2022-05-24 19:01:00|29.94|29.78|29.96|29.8|29.97|29.81|29.92|29.76|32
1653418870000|2022-05-24 19:01:10|29.97|29.81|29.94|29.78|29.97|29.81|29.92|29.76|9
1653418880000|2022-05-24 19:01:20|29.92|29.76|29.92|29.76|29.96|29.8|29.92|29.76|5
1653418890000|2022-05-24 19:01:30|29.96|29.8|29.92|29.76|29.96|29.8|29.92|29.76|5
1653418910000|2022-05-24 19:01:50|||||||||2
1653418920000|2022-05-24 19:02:00|||||||||4
1653418930000|2022-05-24 19:02:10|29.9|29.74|29.92|29.76|29.92|29.76|29.87|29.71|12
1653418940000|2022-05-24 19:02:20|||||||||2
1653418950000|2022-05-24 19:02:30|29.88|29.72|29.87|29.71|29.89|29.73|29.87|29.71|5
1653418960000|2022-05-24 19:02:40|29.88|29.72|29.87|29.71|29.88|29.72|29.87|29.71|0
1653418970000|2022-05-24 19:02:50|29.86|29.7|29.87|29.71|29.87|29.71|29.86|29.7|12
1653418980000|2022-05-24 19:03:00|29.84|29.68|29.86|29.7|29.87|29.71|29.84|29.68|60
1653418990000|2022-05-24 19:03:10|29.84|29.68|29.82|29.66|29.84|29.68|29.79|29.63|46
1653419000000|2022-05-24 19:03:20|29.83|29.67|29.79|29.63|29.84|29.68|29.79|29.63|32
1653419010000|2022-05-24 19:03:30|29.78|29.62|29.74|29.58|29.79|29.63|29.74|29.58|3
1653419020000|2022-05-24 19:03:40|29.72|29.56|29.74|29.58|29.74|29.58|29.7|29.54|15
1653419030000|2022-05-24 19:03:50|29.72|29.56|29.74|29.58|29.74|29.58|29.69|29.53|40
1653419040000|2022-05-24 19:04:00|29.76|29.6|29.74|29.58|29.76|29.6|29.74|29.58|24
1653419060000|2022-05-24 19:04:20|29.72|29.56|29.72|29.56|29.74|29.58|29.72|29.56|9
1653419070000|2022-05-24 19:04:30|29.74|29.58|29.74|29.58|29.74|29.58|29.7|29.54|19
1653419080000|2022-05-24 19:04:40|||||||||10
1653419090000|2022-05-24 19:04:50|29.72|29.56|29.69|29.53|29.72|29.56|29.69|29.53|4
1653419100000|2022-05-24 19:05:00|29.7|29.54|29.69|29.53|29.74|29.58|29.69|29.53|20
1653419110000|2022-05-24 19:05:10|29.67|29.51|29.69|29.53|29.7|29.54|29.67|29.51|2
1653419120000|2022-05-24 19:05:20|29.67|29.51|29.65|29.49|29.67|29.51|29.65|29.49|1
1653419130000|2022-05-24 19:05:30|29.63|29.47|29.65|29.49|29.65|29.49|29.62|29.46|33
1653419140000|2022-05-24 19:05:40|29.63|29.47|29.6|29.44|29.63|29.47|29.6|29.44|1
1653419150000|2022-05-24 19:05:50|||||||||3
1653419160000|2022-05-24 19:06:00|29.63|29.47|29.61|29.45|29.65|29.49|29.6|29.44|25
1653419170000|2022-05-24 19:06:10|29.6|29.44|29.65|29.49|29.65|29.49|29.6|29.44|44
1653419180000|2022-05-24 19:06:20|29.63|29.47|29.6|29.44|29.65|29.49|29.6|29.44|10
1653419190000|2022-05-24 19:06:30|29.64|29.48|29.64|29.48|29.65|29.49|29.6|29.44|14
1653419200000|2022-05-24 19:06:40|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|0
1653419210000|2022-05-24 19:06:50|||||||||3
1653419220000|2022-05-24 19:07:00|||||||||2
1653419230000|2022-05-24 19:07:10|29.64|29.48|29.65|29.49|29.65|29.49|29.64|29.48|2
1653419240000|2022-05-24 19:07:20|||||||||5
1653419250000|2022-05-24 19:07:30|||||||||7
1653419270000|2022-05-24 19:07:50|29.67|29.51|29.69|29.53|29.69|29.53|29.65|29.49|30
1653419280000|2022-05-24 19:08:00|29.67|29.51|29.65|29.49|29.69|29.53|29.65|29.49|9
1653419290000|2022-05-24 19:08:10|||||||||1
1653419300000|2022-05-24 19:08:20|29.67|29.51|29.69|29.53|29.69|29.53|29.67|29.51|13
1653419310000|2022-05-24 19:08:30|29.7|29.54|29.74|29.58|29.74|29.58|29.7|29.54|19
1653419320000|2022-05-24 19:08:40|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|27
1653419330000|2022-05-24 19:08:50|29.74|29.58|29.72|29.56|29.74|29.58|29.7|29.54|3
1653419340000|2022-05-24 19:09:00|29.74|29.58|29.74|29.58|29.74|29.58|29.72|29.56|4
1653419360000|2022-05-24 19:09:20|29.77|29.61|29.82|29.66|29.82|29.66|29.77|29.61|177
1653419370000|2022-05-24 19:09:30|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|15
1653419380000|2022-05-24 19:09:40|29.87|29.71|29.92|29.76|29.92|29.76|29.87|29.71|208
1653419390000|2022-05-24 19:09:50|29.91|29.75|29.89|29.73|29.91|29.75|29.89|29.73|19
1653419400000|2022-05-24 19:10:00|29.91|29.75|29.89|29.73|29.92|29.76|29.89|29.73|14
1653419410000|2022-05-24 19:10:10|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|4
1653419420000|2022-05-24 19:10:20|||||||||3
1653419430000|2022-05-24 19:10:30|||||||||29
1653419440000|2022-05-24 19:10:40|||||||||1
1653419450000|2022-05-24 19:10:50|||||||||13
1653419460000|2022-05-24 19:11:00|29.87|29.71|29.84|29.68|29.87|29.71|29.84|29.68|61
1653419470000|2022-05-24 19:11:10|||||||||1
1653419480000|2022-05-24 19:11:20|||||||||1
1653419490000|2022-05-24 19:11:30|29.8|29.64|29.84|29.68|29.84|29.68|29.8|29.64|5
1653419500000|2022-05-24 19:11:40|29.82|29.66|29.84|29.68|29.84|29.68|29.82|29.66|214
1653419510000|2022-05-24 19:11:50|||||||||7
1653419520000|2022-05-24 19:12:00|||||||||3
1653419530000|2022-05-24 19:12:10|||||||||3
1653419540000|2022-05-24 19:12:20|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|29
1653419550000|2022-05-24 19:12:30|29.86|29.7|29.89|29.73|29.89|29.73|29.84|29.68|8
1653419560000|2022-05-24 19:12:40|29.87|29.71|29.84|29.68|29.89|29.73|29.84|29.68|12
1653419570000|2022-05-24 19:12:50|29.86|29.7|29.89|29.73|29.89|29.73|29.84|29.68|20
1653419580000|2022-05-24 19:13:00|29.88|29.72|29.86|29.7|29.89|29.73|29.84|29.68|11
1653419590000|2022-05-24 19:13:10|29.87|29.71|29.86|29.7|29.89|29.73|29.84|29.68|15
1653419600000|2022-05-24 19:13:20|29.87|29.71|29.89|29.73|29.89|29.73|29.86|29.7|9
1653419610000|2022-05-24 19:13:30|29.88|29.72|29.89|29.73|29.89|29.73|29.86|29.7|3
1653419620000|2022-05-24 19:13:40|||||||||1
1653419630000|2022-05-24 19:13:50|29.94|29.78|29.93|29.77|29.94|29.78|29.91|29.75|21
1653419640000|2022-05-24 19:14:00|29.91|29.75|29.89|29.73|29.94|29.78|29.89|29.73|25
1653419650000|2022-05-24 19:14:10|29.91|29.75|29.94|29.78|29.94|29.78|29.89|29.73|6
1653419660000|2022-05-24 19:14:20|29.93|29.77|29.94|29.78|29.94|29.78|29.92|29.76|3
1653419670000|2022-05-24 19:14:30|29.93|29.77|29.94|29.78|29.94|29.78|29.93|29.77|0
1653419680000|2022-05-24 19:14:40|29.92|29.76|29.89|29.73|29.94|29.78|29.89|29.73|7
1653419690000|2022-05-24 19:14:50|||||||||7
1653419700000|2022-05-24 19:15:00|29.86|29.7|29.89|29.73|29.89|29.73|29.84|29.68|7
1653419720000|2022-05-24 19:15:20|29.91|29.75|29.91|29.75|29.92|29.76|29.89|29.73|18
1653419730000|2022-05-24 19:15:30|29.92|29.76|29.94|29.78|29.94|29.78|29.89|29.73|13
1653419740000|2022-05-24 19:15:40|29.93|29.77|29.94|29.78|29.94|29.78|29.92|29.76|3
1653419750000|2022-05-24 19:15:50|||||||||2
1653419760000|2022-05-24 19:16:00|29.93|29.77|29.89|29.73|29.93|29.77|29.89|29.73|21
1653419770000|2022-05-24 19:16:10|||||||||1
1653419780000|2022-05-24 19:16:20|||||||||1
1653419790000|2022-05-24 19:16:30|29.86|29.7|29.84|29.68|29.89|29.73|29.84|29.68|24
1653419800000|2022-05-24 19:16:40|29.85|29.69|29.89|29.73|29.89|29.73|29.85|29.69|3
1653419810000|2022-05-24 19:16:50|29.87|29.71|29.89|29.73|29.89|29.73|29.84|29.68|19
1653419820000|2022-05-24 19:17:00|29.87|29.71|29.89|29.73|29.89|29.73|29.87|29.71|1
1653419830000|2022-05-24 19:17:10|||||||||2
1653419840000|2022-05-24 19:17:20|29.91|29.75|29.89|29.73|29.94|29.78|29.89|29.73|16
1653419850000|2022-05-24 19:17:30|||||||||3
1653419860000|2022-05-24 19:17:40|||||||||1
1653419870000|2022-05-24 19:17:50|||||||||1
1653419880000|2022-05-24 19:18:00|||||||||2
1653419890000|2022-05-24 19:18:10|||||||||1
1653419900000|2022-05-24 19:18:20|29.85|29.69|29.84|29.68|29.85|29.69|29.84|29.68|26
1653419910000|2022-05-24 19:18:30|29.85|29.69|29.85|29.69|29.85|29.69|29.85|29.69|6
1653419920000|2022-05-24 19:18:40|29.84|29.68|29.89|29.73|29.89|29.73|29.84|29.68|16
1653419930000|2022-05-24 19:18:50|||||||||1
1653419940000|2022-05-24 19:19:00|||||||||1
1653419950000|2022-05-24 19:19:10|||||||||2
1653419960000|2022-05-24 19:19:20|29.92|29.76|29.94|29.78|29.94|29.78|29.89|29.73|16
1653419970000|2022-05-24 19:19:30|29.91|29.75|29.94|29.78|29.94|29.78|29.91|29.75|17
1653419990000|2022-05-24 19:19:50|29.92|29.76|29.92|29.76|29.92|29.76|29.9|29.74|6
1653420000000|2022-05-24 19:20:00|29.89|29.73|29.94|29.78|29.94|29.78|29.89|29.73|4
1653420010000|2022-05-24 19:20:10|29.97|29.81|29.98|29.82|29.99|29.83|29.94|29.78|36
1653420020000|2022-05-24 19:20:20|29.96|29.8|29.99|29.83|29.99|29.83|29.94|29.78|6
1653420030000|2022-05-24 19:20:30|29.97|29.81|30.02|29.86|30.02|29.86|29.97|29.81|22
1653420050000|2022-05-24 19:20:50|30.01|29.85|29.99|29.83|30.02|29.86|29.99|29.83|8
1653420060000|2022-05-24 19:21:00|29.98|29.82|29.99|29.83|29.99|29.83|29.98|29.82|3
1653420080000|2022-05-24 19:21:20|29.94|29.78|29.99|29.83|29.99|29.83|29.94|29.78|6
1653420090000|2022-05-24 19:21:30|29.97|29.81|29.94|29.78|29.97|29.81|29.94|29.78|7
1653420100000|2022-05-24 19:21:40|29.92|29.76|29.89|29.73|29.92|29.76|29.89|29.73|5
1653420120000|2022-05-24 19:22:00|29.85|29.69|29.84|29.68|29.89|29.73|29.84|29.68|8
1653420130000|2022-05-24 19:22:10|29.8|29.64|29.84|29.68|29.84|29.68|29.8|29.64|116
1653420140000|2022-05-24 19:22:20|29.85|29.69|29.85|29.69|29.89|29.73|29.84|29.68|18
1653420150000|2022-05-24 19:22:30|29.84|29.68|29.84|29.68|29.85|29.69|29.84|29.68|0
1653420160000|2022-05-24 19:22:40|29.85|29.69|29.84|29.68|29.85|29.69|29.84|29.68|1
1653420170000|2022-05-24 19:22:50|29.82|29.66|29.84|29.68|29.84|29.68|29.8|29.64|21
1653420180000|2022-05-24 19:23:00|29.82|29.66|29.85|29.69|29.85|29.69|29.82|29.66|10
1653420190000|2022-05-24 19:23:10|29.84|29.68|29.84|29.68|29.85|29.69|29.84|29.68|1
1653420200000|2022-05-24 19:23:20|29.85|29.69|29.84|29.68|29.85|29.69|29.84|29.68|3
1653420210000|2022-05-24 19:23:30|29.82|29.66|29.77|29.61|29.82|29.66|29.77|29.61|7
1653420220000|2022-05-24 19:23:40|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|8
1653420230000|2022-05-24 19:23:50|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|4
1653420240000|2022-05-24 19:24:00|29.8|29.64|29.77|29.61|29.8|29.64|29.77|29.61|79
1653420250000|2022-05-24 19:24:10|29.78|29.62|29.77|29.61|29.8|29.64|29.77|29.61|24
1653420260000|2022-05-24 19:24:20|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|12
1653420270000|2022-05-24 19:24:30|29.76|29.6|29.78|29.62|29.8|29.64|29.76|29.6|10
1653420280000|2022-05-24 19:24:40|29.8|29.64|29.77|29.61|29.8|29.64|29.77|29.61|5
1653420290000|2022-05-24 19:24:50|29.78|29.62|29.77|29.61|29.8|29.64|29.77|29.61|2
1653420300000|2022-05-24 19:25:00|29.78|29.62|29.77|29.61|29.8|29.64|29.77|29.61|7
1653420310000|2022-05-24 19:25:10|29.78|29.62|29.8|29.64|29.85|29.69|29.78|29.62|17
1653420320000|2022-05-24 19:25:20|||||||||1
1653420340000|2022-05-24 19:25:40|||||||||5
1653420350000|2022-05-24 19:25:50|||||||||1
1653420360000|2022-05-24 19:26:00|29.78|29.62|29.8|29.64|29.8|29.64|29.77|29.61|8
1653420370000|2022-05-24 19:26:10|29.78|29.62|29.8|29.64|29.8|29.64|29.77|29.61|5
1653420380000|2022-05-24 19:26:20|29.77|29.61|29.77|29.61|29.77|29.61|29.76|29.6|2
1653420390000|2022-05-24 19:26:30|29.76|29.6|29.77|29.61|29.77|29.61|29.75|29.59|15
1653420400000|2022-05-24 19:26:40|29.8|29.64|29.8|29.64|29.8|29.64|29.77|29.61|50
1653420410000|2022-05-24 19:26:50|||||||||10
1653420420000|2022-05-24 19:27:00|||||||||4
1653420430000|2022-05-24 19:27:10|29.77|29.61|29.75|29.59|29.77|29.61|29.75|29.59|35
1653420440000|2022-05-24 19:27:20|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|8
1653420450000|2022-05-24 19:27:30|29.73|29.57|29.75|29.59|29.75|29.59|29.72|29.56|88
1653420460000|2022-05-24 19:27:40|29.73|29.57|29.75|29.59|29.75|29.59|29.73|29.57|6
1653420470000|2022-05-24 19:27:50|29.73|29.57|29.75|29.59|29.75|29.59|29.72|29.56|14
1653420480000|2022-05-24 19:28:00|29.76|29.6|29.77|29.61|29.77|29.61|29.76|29.6|1
1653420490000|2022-05-24 19:28:10|29.75|29.59|29.8|29.64|29.82|29.66|29.75|29.59|32
1653420500000|2022-05-24 19:28:20|29.82|29.66|29.85|29.69|29.85|29.69|29.82|29.66|14
1653420510000|2022-05-24 19:28:30|29.87|29.71|29.89|29.73|29.89|29.73|29.85|29.69|9
1653420520000|2022-05-24 19:28:40|29.87|29.71|29.85|29.69|29.89|29.73|29.85|29.69|4
1653420530000|2022-05-24 19:28:50|29.84|29.68|29.85|29.69|29.87|29.71|29.84|29.68|3
1653420540000|2022-05-24 19:29:00|29.87|29.71|29.85|29.69|29.89|29.73|29.85|29.69|3
1653420550000|2022-05-24 19:29:10|||||||||2
1653420560000|2022-05-24 19:29:20|||||||||1
1653420570000|2022-05-24 19:29:30|29.84|29.68|29.8|29.64|29.85|29.69|29.8|29.64|11
1653420580000|2022-05-24 19:29:40|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|24
1653420590000|2022-05-24 19:29:50|29.76|29.6|29.75|29.59|29.77|29.61|29.75|29.59|6
1653420600000|2022-05-24 19:30:00|29.76|29.6|29.78|29.62|29.8|29.64|29.75|29.59|54
1653420610000|2022-05-24 19:30:10|29.8|29.64|29.75|29.59|29.8|29.64|29.75|29.59|16
1653420620000|2022-05-24 19:30:20|29.76|29.6|29.77|29.61|29.77|29.61|29.75|29.59|21
1653420630000|2022-05-24 19:30:30|29.76|29.6|29.75|29.59|29.77|29.61|29.75|29.59|4
1653420640000|2022-05-24 19:30:40|||||||||3
1653420650000|2022-05-24 19:30:50|29.73|29.57|29.75|29.59|29.75|29.59|29.73|29.57|18
1653420660000|2022-05-24 19:31:00|||||||||1
1653420670000|2022-05-24 19:31:10|||||||||12
1653420680000|2022-05-24 19:31:20|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|8
1653420700000|2022-05-24 19:31:40|29.82|29.66|29.84|29.68|29.85|29.69|29.82|29.66|8
1653420710000|2022-05-24 19:31:50|29.85|29.69|29.85|29.69|29.85|29.69|29.84|29.68|14
1653420720000|2022-05-24 19:32:00|29.84|29.68|29.84|29.68|29.85|29.69|29.82|29.66|1
1653420730000|2022-05-24 19:32:10|29.82|29.66|29.8|29.64|29.84|29.68|29.8|29.64|15
1653420750000|2022-05-24 19:32:30|||||||||2
1653420770000|2022-05-24 19:32:50|||||||||2
1653420790000|2022-05-24 19:33:10|29.84|29.68|29.84|29.68|29.85|29.69|29.84|29.68|5
1653420800000|2022-05-24 19:33:20|29.85|29.69|29.8|29.64|29.85|29.69|29.8|29.64|3
1653420810000|2022-05-24 19:33:30|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|17
1653420820000|2022-05-24 19:33:40|29.82|29.66|29.82|29.66|29.84|29.68|29.82|29.66|2
1653420830000|2022-05-24 19:33:50|29.8|29.64|29.78|29.62|29.8|29.64|29.75|29.59|136
1653420840000|2022-05-24 19:34:00|29.8|29.64|29.75|29.59|29.8|29.64|29.75|29.59|4
1653420850000|2022-05-24 19:34:10|29.76|29.6|29.8|29.64|29.8|29.64|29.75|29.59|5
1653420860000|2022-05-24 19:34:20|29.78|29.62|29.75|29.59|29.8|29.64|29.75|29.59|12
1653420870000|2022-05-24 19:34:30|29.76|29.6|29.75|29.59|29.8|29.64|29.75|29.59|14
1653420880000|2022-05-24 19:34:40|||||||||38
1653420890000|2022-05-24 19:34:50|||||||||2
1653420900000|2022-05-24 19:35:00|29.73|29.57|29.67|29.51|29.73|29.57|29.67|29.51|21
1653420910000|2022-05-24 19:35:10|||||||||2
1653420920000|2022-05-24 19:35:20|29.68|29.52|29.67|29.51|29.7|29.54|29.67|29.51|86
1653420930000|2022-05-24 19:35:30|||||||||3
1653420940000|2022-05-24 19:35:40|29.65|29.49|29.62|29.46|29.65|29.49|29.62|29.46|47
1653420950000|2022-05-24 19:35:50|||||||||26
1653420960000|2022-05-24 19:36:00|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|21
1653420970000|2022-05-24 19:36:10|||||||||5
1653420980000|2022-05-24 19:36:20|||||||||8
1653420990000|2022-05-24 19:36:30|||||||||14
1653421000000|2022-05-24 19:36:40|||||||||3
1653421010000|2022-05-24 19:36:50|29.58|29.42|29.57|29.41|29.58|29.42|29.57|29.41|70
1653421020000|2022-05-24 19:37:00|29.55|29.39|29.52|29.36|29.55|29.39|29.52|29.36|58
1653421030000|2022-05-24 19:37:10|29.5|29.34|29.52|29.36|29.52|29.36|29.47|29.31|65
1653421050000|2022-05-24 19:37:30|29.55|29.39|29.52|29.36|29.55|29.39|29.52|29.36|8
1653421060000|2022-05-24 19:37:40|29.55|29.39|29.52|29.36|29.55|29.39|29.52|29.36|32
1653421070000|2022-05-24 19:37:50|29.5|29.34|29.47|29.31|29.52|29.36|29.47|29.31|49
1653421080000|2022-05-24 19:38:00|29.45|29.29|29.47|29.31|29.47|29.31|29.42|29.26|9
1653421090000|2022-05-24 19:38:10|29.42|29.26|29.43|29.27|29.43|29.27|29.42|29.26|19
1653421100000|2022-05-24 19:38:20|29.42|29.26|29.42|29.26|29.43|29.27|29.42|29.26|3
1653421110000|2022-05-24 19:38:30|29.43|29.27|29.43|29.27|29.43|29.27|29.42|29.26|42
1653421120000|2022-05-24 19:38:40|29.42|29.26|29.43|29.27|29.43|29.27|29.42|29.26|1
1653421130000|2022-05-24 19:38:50|||||||||1
1653421140000|2022-05-24 19:39:00|29.41|29.25|29.43|29.27|29.43|29.27|29.41|29.25|35
1653421150000|2022-05-24 19:39:10|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|6
1653421160000|2022-05-24 19:39:20|29.48|29.32|29.43|29.27|29.48|29.32|29.43|29.27|31
1653421170000|2022-05-24 19:39:30|29.45|29.29|29.47|29.31|29.47|29.31|29.43|29.27|23
1653421180000|2022-05-24 19:39:40|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|69
1653421190000|2022-05-24 19:39:50|||||||||3
1653421200000|2022-05-24 19:40:00|29.5|29.34|29.52|29.36|29.52|29.36|29.48|29.32|28
1653421210000|2022-05-24 19:40:10|29.47|29.31|29.51|29.35|29.51|29.35|29.47|29.31|81
1653421220000|2022-05-24 19:40:20|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|6
1653421250000|2022-05-24 19:40:50|29.52|29.36|29.52|29.36|29.52|29.36|29.47|29.31|115
1653421260000|2022-05-24 19:41:00|29.47|29.31|29.43|29.27|29.47|29.31|29.43|29.27|132
1653421270000|2022-05-24 19:41:10|29.47|29.31|29.47|29.31|29.47|29.31|29.43|29.27|32
1653421280000|2022-05-24 19:41:20|29.45|29.29|29.43|29.27|29.45|29.29|29.43|29.27|6
1653421300000|2022-05-24 19:41:40|29.47|29.31|29.47|29.31|29.47|29.31|29.43|29.27|37
1653421310000|2022-05-24 19:41:50|29.43|29.27|29.47|29.31|29.47|29.31|29.43|29.27|7
1653421320000|2022-05-24 19:42:00|29.43|29.27|29.42|29.26|29.43|29.27|29.38|29.22|21
1653421330000|2022-05-24 19:42:10|29.4|29.24|29.43|29.27|29.43|29.27|29.4|29.24|25
1653421340000|2022-05-24 19:42:20|29.47|29.31|29.42|29.26|29.47|29.31|29.42|29.26|14
1653421350000|2022-05-24 19:42:30|||||||||1
1653421370000|2022-05-24 19:42:50|||||||||15
1653421380000|2022-05-24 19:43:00|29.46|29.3|29.46|29.3|29.47|29.31|29.46|29.3|59
1653421390000|2022-05-24 19:43:10|29.47|29.31|29.42|29.26|29.47|29.31|29.42|29.26|21
1653421400000|2022-05-24 19:43:20|29.43|29.27|29.45|29.29|29.45|29.29|29.42|29.26|36
1653421410000|2022-05-24 19:43:30|29.43|29.27|29.45|29.29|29.45|29.29|29.42|29.26|9
1653421420000|2022-05-24 19:43:40|29.47|29.31|29.47|29.31|29.47|29.31|29.45|29.29|0
1653421430000|2022-05-24 19:43:50|29.45|29.29|29.46|29.3|29.5|29.34|29.45|29.29|84
1653421440000|2022-05-24 19:44:00|29.47|29.31|29.47|29.31|29.5|29.34|29.47|29.31|56
1653421450000|2022-05-24 19:44:10|29.5|29.34|29.5|29.34|29.5|29.34|29.46|29.3|52
1653421460000|2022-05-24 19:44:20|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|36
1653421470000|2022-05-24 19:44:30|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|13
1653421480000|2022-05-24 19:44:40|29.51|29.35|29.5|29.34|29.52|29.36|29.5|29.34|9
1653421500000|2022-05-24 19:45:00|29.47|29.31|29.5|29.34|29.5|29.34|29.47|29.31|58
1653421510000|2022-05-24 19:45:10|29.48|29.32|29.47|29.31|29.5|29.34|29.47|29.31|13
1653421520000|2022-05-24 19:45:20|29.45|29.29|29.45|29.29|29.47|29.31|29.45|29.29|17
1653421530000|2022-05-24 19:45:30|29.47|29.31|29.45|29.29|29.47|29.31|29.45|29.29|8
1653421550000|2022-05-24 19:45:50|29.42|29.26|29.42|29.26|29.42|29.26|29.4|29.24|2
1653421560000|2022-05-24 19:46:00|29.45|29.29|29.45|29.29|29.45|29.29|29.42|29.26|13
1653421570000|2022-05-24 19:46:10|||||||||25
1653421580000|2022-05-24 19:46:20|||||||||1
1653421590000|2022-05-24 19:46:30|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|37
1653421600000|2022-05-24 19:46:40|||||||||9
1653421610000|2022-05-24 19:46:50|29.47|29.31|29.45|29.29|29.47|29.31|29.45|29.29|30
1653421620000|2022-05-24 19:47:00|29.46|29.3|29.42|29.26|29.46|29.3|29.42|29.26|155
1653421630000|2022-05-24 19:47:10|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|8
1653421640000|2022-05-24 19:47:20|29.41|29.25|29.42|29.26|29.42|29.26|29.4|29.24|2
1653421650000|2022-05-24 19:47:30|29.4|29.24|29.4|29.24|29.42|29.26|29.4|29.24|0
1653421660000|2022-05-24 19:47:40|29.41|29.25|29.42|29.26|29.42|29.26|29.41|29.25|0
1653421670000|2022-05-24 19:47:50|29.45|29.29|29.42|29.26|29.45|29.29|29.42|29.26|14
1653421680000|2022-05-24 19:48:00|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|7
1653421690000|2022-05-24 19:48:10|29.43|29.27|29.41|29.25|29.43|29.27|29.4|29.24|2
1653421700000|2022-05-24 19:48:20|29.4|29.24|29.43|29.27|29.45|29.29|29.4|29.24|24
1653421710000|2022-05-24 19:48:30|29.42|29.26|29.42|29.26|29.45|29.29|29.42|29.26|14
1653421720000|2022-05-24 19:48:40|||||||||17
1653421730000|2022-05-24 19:48:50|29.41|29.25|29.4|29.24|29.41|29.25|29.4|29.24|0
1653421740000|2022-05-24 19:49:00|29.41|29.25|29.4|29.24|29.42|29.26|29.4|29.24|7
1653421750000|2022-05-24 19:49:10|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|41
1653421760000|2022-05-24 19:49:20|||||||||3
1653421770000|2022-05-24 19:49:30|29.5|29.34|29.5|29.34|29.5|29.34|29.47|29.31|31
1653421780000|2022-05-24 19:49:40|29.48|29.32|29.45|29.29|29.5|29.34|29.45|29.29|36
1653421790000|2022-05-24 19:49:50|29.47|29.31|29.45|29.29|29.5|29.34|29.45|29.29|7
1653421800000|2022-05-24 19:50:00|29.4|29.24|29.45|29.29|29.5|29.34|29.4|29.24|67
1653421810000|2022-05-24 19:50:10|29.49|29.33|29.45|29.29|29.49|29.33|29.45|29.29|37
1653421820000|2022-05-24 19:50:20|||||||||4
1653421830000|2022-05-24 19:50:30|||||||||54
1653421840000|2022-05-24 19:50:40|29.49|29.33|29.5|29.34|29.5|29.34|29.47|29.31|46
1653421850000|2022-05-24 19:50:50|||||||||19
1653421860000|2022-05-24 19:51:00|29.54|29.38|29.54|29.38|29.54|29.38|29.5|29.34|29
1653421880000|2022-05-24 19:51:20|||||||||14
1653421900000|2022-05-24 19:51:40|29.52|29.36|29.45|29.29|29.52|29.36|29.45|29.29|22
1653421910000|2022-05-24 19:51:50|||||||||11
1653421920000|2022-05-24 19:52:00|||||||||13
1653421930000|2022-05-24 19:52:10|29.41|29.25|29.45|29.29|29.45|29.29|29.4|29.24|9
1653421940000|2022-05-24 19:52:20|29.49|29.33|29.5|29.34|29.5|29.34|29.47|29.31|30
1653421960000|2022-05-24 19:52:40|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|12
1653421970000|2022-05-24 19:52:50|||||||||3
1653421980000|2022-05-24 19:53:00|29.55|29.39|29.59|29.43|29.59|29.43|29.54|29.38|43
1653421990000|2022-05-24 19:53:10|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|14
1653422000000|2022-05-24 19:53:20|29.59|29.43|29.63|29.47|29.64|29.48|29.59|29.43|35
1653422010000|2022-05-24 19:53:30|29.62|29.46|29.59|29.43|29.62|29.46|29.59|29.43|38
1653422020000|2022-05-24 19:53:40|||||||||23
1653422030000|2022-05-24 19:53:50|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|47
1653422040000|2022-05-24 19:54:00|29.64|29.48|29.64|29.48|29.66|29.5|29.64|29.48|42
1653422050000|2022-05-24 19:54:10|29.67|29.51|29.67|29.51|29.67|29.51|29.67|29.51|21
1653422060000|2022-05-24 19:54:20|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|17
1653422070000|2022-05-24 19:54:30|29.67|29.51|29.67|29.51|29.69|29.53|29.67|29.51|19
1653422080000|2022-05-24 19:54:40|29.71|29.55|29.72|29.56|29.72|29.56|29.71|29.55|18
1653422090000|2022-05-24 19:54:50|||||||||112
1653422100000|2022-05-24 19:55:00|29.76|29.6|29.77|29.61|29.77|29.61|29.72|29.56|24
1653422110000|2022-05-24 19:55:10|29.76|29.6|29.79|29.63|29.81|29.65|29.72|29.56|300
1653422120000|2022-05-24 19:55:20|29.81|29.65|29.77|29.61|29.81|29.65|29.77|29.61|18
1653422130000|2022-05-24 19:55:30|29.76|29.6|29.77|29.61|29.77|29.61|29.72|29.56|25
1653422140000|2022-05-24 19:55:40|29.76|29.6|29.72|29.56|29.76|29.6|29.72|29.56|10
1653422150000|2022-05-24 19:55:50|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|15
1653422160000|2022-05-24 19:56:00|29.81|29.65|29.77|29.61|29.81|29.65|29.77|29.61|31
1653422170000|2022-05-24 19:56:10|||||||||5
1653422180000|2022-05-24 19:56:20|29.76|29.6|29.77|29.61|29.77|29.61|29.76|29.6|16
1653422190000|2022-05-24 19:56:30|||||||||15
1653422200000|2022-05-24 19:56:40|29.76|29.6|29.76|29.6|29.76|29.6|29.72|29.56|70
1653422210000|2022-05-24 19:56:50|29.77|29.61|29.76|29.6|29.77|29.61|29.72|29.56|125
1653422220000|2022-05-24 19:57:00|29.74|29.58|29.77|29.61|29.77|29.61|29.72|29.56|6
1653422230000|2022-05-24 19:57:10|||||||||4
1653422240000|2022-05-24 19:57:20|29.72|29.56|29.69|29.53|29.72|29.56|29.69|29.53|54
1653422250000|2022-05-24 19:57:30|29.67|29.51|29.64|29.48|29.67|29.51|29.64|29.48|30
1653422260000|2022-05-24 19:57:40|||||||||9
1653422270000|2022-05-24 19:57:50|29.67|29.51|29.66|29.5|29.67|29.51|29.64|29.48|7
1653422280000|2022-05-24 19:58:00|29.64|29.48|29.59|29.43|29.64|29.48|29.59|29.43|26
1653422290000|2022-05-24 19:58:10|29.62|29.46|29.64|29.48|29.67|29.51|29.62|29.46|59
1653422300000|2022-05-24 19:58:20|29.66|29.5|29.67|29.51|29.67|29.51|29.64|29.48|22
1653422310000|2022-05-24 19:58:30|29.66|29.5|29.64|29.48|29.66|29.5|29.64|29.48|16
1653422320000|2022-05-24 19:58:40|29.67|29.51|29.67|29.51|29.67|29.51|29.67|29.51|83
1653422330000|2022-05-24 19:58:50|||||||||9
1653422340000|2022-05-24 19:59:00|29.72|29.56|29.67|29.51|29.72|29.56|29.67|29.51|232
1653422350000|2022-05-24 19:59:10|29.71|29.55|29.64|29.48|29.72|29.56|29.64|29.48|147
1653422360000|2022-05-24 19:59:20|29.67|29.51|29.54|29.38|29.67|29.51|29.54|29.38|123
1653422370000|2022-05-24 19:59:30|29.5|29.34|29.45|29.29|29.5|29.34|29.45|29.29|147
1653422380000|2022-05-24 19:59:40|||||||||166
1653422390000|2022-05-24 19:59:50|29.44|29.28|29.37|29.21|29.45|29.29|29.37|29.21|332
1653422400000|2022-05-24 20:00:00|29.36|29.2|29.44|29.28|29.44|29.28|29.35|29.19|156
1653422410000|2022-05-24 20:00:10|||||||||62
1653422420000|2022-05-24 20:00:20|29.4|29.24|29.44|29.28|29.44|29.28|29.39|29.23|32
1653422430000|2022-05-24 20:00:30|||||||||10
1653422440000|2022-05-24 20:00:40|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|64
1653422450000|2022-05-24 20:00:50|||||||||3
1653422460000|2022-05-24 20:01:00|||||||||17
1653422470000|2022-05-24 20:01:10|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|15
1653422480000|2022-05-24 20:01:20|||||||||6
1653422490000|2022-05-24 20:01:30|||||||||5
1653422510000|2022-05-24 20:01:50|29.45|29.29|29.44|29.28|29.45|29.29|29.44|29.28|29
1653422520000|2022-05-24 20:02:00|29.45|29.29|29.44|29.28|29.45|29.29|29.44|29.28|10
1653422530000|2022-05-24 20:02:10|29.45|29.29|29.47|29.31|29.47|29.31|29.44|29.28|93
1653422540000|2022-05-24 20:02:20|29.49|29.33|29.47|29.31|29.49|29.33|29.47|29.31|2
1653422550000|2022-05-24 20:02:30|||||||||38
1653422560000|2022-05-24 20:02:40|||||||||33
1653422570000|2022-05-24 20:02:50|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|186
1653422580000|2022-05-24 20:03:00|||||||||1
1653422590000|2022-05-24 20:03:10|||||||||24
1653422600000|2022-05-24 20:03:20|29.46|29.3|29.47|29.31|29.47|29.31|29.44|29.28|21
1653422610000|2022-05-24 20:03:30|||||||||11
1653422620000|2022-05-24 20:03:40|29.46|29.3|29.47|29.31|29.47|29.31|29.44|29.28|15
1653422630000|2022-05-24 20:03:50|||||||||17
1653422640000|2022-05-24 20:04:00|||||||||1
1653422650000|2022-05-24 20:04:10|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|12
1653422660000|2022-05-24 20:04:20|||||||||8
1653422670000|2022-05-24 20:04:30|||||||||9
1653422680000|2022-05-24 20:04:40|||||||||7
1653422690000|2022-05-24 20:04:50|||||||||12
1653422700000|2022-05-24 20:05:00|||||||||7
1653422710000|2022-05-24 20:05:10|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|15
1653422720000|2022-05-24 20:05:20|29.49|29.33|29.5|29.34|29.5|29.34|29.49|29.33|3
1653422730000|2022-05-24 20:05:30|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|113
1653422740000|2022-05-24 20:05:40|||||||||17
1653422750000|2022-05-24 20:05:50|||||||||25
1653422760000|2022-05-24 20:06:00|||||||||59
1653422770000|2022-05-24 20:06:10|29.52|29.36|29.52|29.36|29.53|29.37|29.52|29.36|11
1653422780000|2022-05-24 20:06:20|||||||||1
1653422790000|2022-05-24 20:06:30|29.54|29.38|29.54|29.38|29.54|29.38|29.53|29.37|13
1653422800000|2022-05-24 20:06:40|||||||||7
1653422810000|2022-05-24 20:06:50|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|71
1653422820000|2022-05-24 20:07:00|||||||||1
1653422830000|2022-05-24 20:07:10|29.53|29.37|29.49|29.33|29.53|29.37|29.49|29.33|6
1653422840000|2022-05-24 20:07:20|29.5|29.34|29.49|29.33|29.5|29.34|29.49|29.33|11
1653422850000|2022-05-24 20:07:30|||||||||7
1653422860000|2022-05-24 20:07:40|||||||||12
1653422870000|2022-05-24 20:07:50|||||||||7
1653422880000|2022-05-24 20:08:00|||||||||17
1653422890000|2022-05-24 20:08:10|29.52|29.36|29.49|29.33|29.52|29.36|29.49|29.33|125
1653422900000|2022-05-24 20:08:20|||||||||10
1653422910000|2022-05-24 20:08:30|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|12
1653422920000|2022-05-24 20:08:40|29.52|29.36|29.52|29.36|29.52|29.36|29.49|29.33|23
1653422930000|2022-05-24 20:08:50|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|9
1653422940000|2022-05-24 20:09:00|||||||||12
1653422950000|2022-05-24 20:09:10|||||||||9
1653422960000|2022-05-24 20:09:20|||||||||14
1653422970000|2022-05-24 20:09:30|29.52|29.36|29.52|29.36|29.53|29.37|29.52|29.36|7
1653422980000|2022-05-24 20:09:40|||||||||12
1653422990000|2022-05-24 20:09:50|29.53|29.37|29.54|29.38|29.54|29.38|29.53|29.37|6
1653423000000|2022-05-24 20:10:00|29.57|29.41|29.54|29.38|29.57|29.41|29.54|29.38|37
1653423010000|2022-05-24 20:10:10|||||||||9
1653423020000|2022-05-24 20:10:20|||||||||16
1653423030000|2022-05-24 20:10:30|||||||||4
1653423040000|2022-05-24 20:10:40|||||||||154
1653423050000|2022-05-24 20:10:50|||||||||3
1653423060000|2022-05-24 20:11:00|||||||||20
1653423070000|2022-05-24 20:11:10|29.56|29.4|29.57|29.41|29.57|29.41|29.54|29.38|13
1653423080000|2022-05-24 20:11:20|||||||||17
1653423090000|2022-05-24 20:11:30|||||||||4
1653423100000|2022-05-24 20:11:40|||||||||5
1653423110000|2022-05-24 20:11:50|||||||||9
1653423120000|2022-05-24 20:12:00|||||||||14
1653423130000|2022-05-24 20:12:10|||||||||13
1653423140000|2022-05-24 20:12:20|||||||||15
1653423150000|2022-05-24 20:12:30|||||||||11
1653423160000|2022-05-24 20:12:40|||||||||24
1653423170000|2022-05-24 20:12:50|||||||||17
1653423180000|2022-05-24 20:13:00|||||||||19
1653423190000|2022-05-24 20:13:10|||||||||27
1653423200000|2022-05-24 20:13:20|||||||||20
1653423210000|2022-05-24 20:13:30|||||||||16
1653423220000|2022-05-24 20:13:40|||||||||11
1653423230000|2022-05-24 20:13:50|29.59|29.43|29.57|29.41|29.61|29.45|29.57|29.41|56
1653423240000|2022-05-24 20:14:00|29.59|29.43|29.61|29.45|29.61|29.45|29.59|29.43|10
1653423250000|2022-05-24 20:14:10|29.57|29.41|29.57|29.41|29.59|29.43|29.57|29.41|147
1653423260000|2022-05-24 20:14:20|29.59|29.43|29.61|29.45|29.61|29.45|29.59|29.43|7
1653423270000|2022-05-24 20:14:30|||||||||28
1653423280000|2022-05-24 20:14:40|||||||||10
1653423290000|2022-05-24 20:14:50|||||||||34
1653424380000|2022-05-24 20:33:00|||||||||1
1653424520000|2022-05-24 20:35:20|||||||||1
1653424550000|2022-05-24 20:35:50|||||||||1
1653424680000|2022-05-24 20:38:00|||||||||2
1653424840000|2022-05-24 20:40:40|||||||||3
1653424850000|2022-05-24 20:40:50|||||||||1
1653424860000|2022-05-24 20:41:00|||||||||11
1653425070000|2022-05-24 20:44:30|||||||||3
1653425120000|2022-05-24 20:45:20|||||||||21
1653425130000|2022-05-24 20:45:30|||||||||1
1653425140000|2022-05-24 20:45:40|29.56|29.4|29.57|29.41|29.57|29.41|29.56|29.4|5
1653425160000|2022-05-24 20:46:00|||||||||1
1653425310000|2022-05-24 20:48:30|||||||||1
1653425350000|2022-05-24 20:49:10|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|35
1653425370000|2022-05-24 20:49:30|29.57|29.41|29.54|29.38|29.57|29.41|29.54|29.38|2
1653425490000|2022-05-24 20:51:30|||||||||1
1653425790000|2022-05-24 20:56:30|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|0
1653425800000|2022-05-24 20:56:40|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|6
1653425890000|2022-05-24 20:58:10|||||||||1
1653425900000|2022-05-24 20:58:20|||||||||1
1653425930000|2022-05-24 20:58:50|||||||||2
1653425950000|2022-05-24 20:59:10|29.51|29.35|29.51|29.35|29.51|29.35|29.5|29.34|17
1653425960000|2022-05-24 20:59:20|29.49|29.33|29.5|29.34|29.5|29.34|29.49|29.33|0
1653425990000|2022-05-24 20:59:50|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|5
1653429600000|2022-05-24 22:00:00|29.47|29.31|29.4|29.24|29.47|29.31|29.4|29.24|8
1653429630000|2022-05-24 22:00:30|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|0
1653429640000|2022-05-24 22:00:40|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|0
1653429660000|2022-05-24 22:01:00|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|2
1653429670000|2022-05-24 22:01:10|29.43|29.27|29.4|29.24|29.43|29.27|29.4|29.24|1
1653429720000|2022-05-24 22:02:00|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|0
1653429740000|2022-05-24 22:02:20|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|0
1653429790000|2022-05-24 22:03:10|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|2
1653429810000|2022-05-24 22:03:30|29.42|29.26|29.4|29.24|29.42|29.26|29.4|29.24|0
1653430060000|2022-05-24 22:07:40|29.44|29.28|29.4|29.24|29.44|29.28|29.4|29.24|17
1653430070000|2022-05-24 22:07:50|29.44|29.28|29.42|29.26|29.44|29.28|29.42|29.26|2
1653430080000|2022-05-24 22:08:00|29.44|29.28|29.44|29.28|29.44|29.28|29.42|29.26|0
1653430120000|2022-05-24 22:08:40|29.42|29.26|29.42|29.26|29.42|29.26|29.4|29.24|0
1653430130000|2022-05-24 22:08:50|29.4|29.24|29.44|29.28|29.44|29.28|29.4|29.24|1
1653430180000|2022-05-24 22:09:40|||||||||1
1653430200000|2022-05-24 22:10:00|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|0
1653430220000|2022-05-24 22:10:20|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|0
1653430230000|2022-05-24 22:10:30|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|0
1653430280000|2022-05-24 22:11:20|29.39|29.23|29.37|29.21|29.39|29.23|29.35|29.19|2
1653430290000|2022-05-24 22:11:30|29.35|29.19|29.39|29.23|29.39|29.23|29.35|29.19|0
1653430300000|2022-05-24 22:11:40|||||||||1
1653430320000|2022-05-24 22:12:00|29.35|29.19|29.37|29.21|29.39|29.23|29.35|29.19|2
1653430330000|2022-05-24 22:12:10|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|0
1653430350000|2022-05-24 22:12:30|29.37|29.21|29.35|29.19|29.37|29.21|29.35|29.19|1
1653430360000|2022-05-24 22:12:40|29.37|29.21|29.39|29.23|29.39|29.23|29.37|29.21|0
1653430370000|2022-05-24 22:12:50|29.37|29.21|29.37|29.21|29.37|29.21|29.37|29.21|1
1653430380000|2022-05-24 22:13:00|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|0
1653430390000|2022-05-24 22:13:10|||||||||1
1653430500000|2022-05-24 22:15:00|29.34|29.18|29.3|29.14|29.34|29.18|29.3|29.14|1
1653430510000|2022-05-24 22:15:10|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|0
1653430550000|2022-05-24 22:15:50|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|1
1653430560000|2022-05-24 22:16:00|29.33|29.17|29.32|29.16|29.33|29.17|29.32|29.16|2
1653430570000|2022-05-24 22:16:10|29.33|29.17|29.32|29.16|29.33|29.17|29.32|29.16|0
1653430580000|2022-05-24 22:16:20|29.31|29.15|29.3|29.14|29.31|29.15|29.3|29.14|6
1653430590000|2022-05-24 22:16:30|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|3
1653430610000|2022-05-24 22:16:50|29.34|29.18|29.32|29.16|29.34|29.18|29.32|29.16|2
1653430620000|2022-05-24 22:17:00|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|0
1653430630000|2022-05-24 22:17:10|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|2
1653430660000|2022-05-24 22:17:40|29.34|29.18|29.32|29.16|29.34|29.18|29.32|29.16|0
1653430680000|2022-05-24 22:18:00|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|0
1653430690000|2022-05-24 22:18:10|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|0
1653430700000|2022-05-24 22:18:20|29.34|29.18|29.32|29.16|29.34|29.18|29.32|29.16|0
1653430710000|2022-05-24 22:18:30|29.34|29.18|29.35|29.19|29.35|29.19|29.34|29.18|0
1653430720000|2022-05-24 22:18:40|29.33|29.17|29.35|29.19|29.35|29.19|29.32|29.16|0
1653430780000|2022-05-24 22:19:40|29.34|29.18|29.35|29.19|29.35|29.19|29.34|29.18|0
1653430790000|2022-05-24 22:19:50|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|3
1653430800000|2022-05-24 22:20:00|29.32|29.16|29.32|29.16|29.35|29.19|29.32|29.16|1
1653430810000|2022-05-24 22:20:10|29.33|29.17|29.32|29.16|29.33|29.17|29.32|29.16|0
1653430820000|2022-05-24 22:20:20|29.33|29.17|29.35|29.19|29.35|29.19|29.33|29.17|0
1653430830000|2022-05-24 22:20:30|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|0
1653430840000|2022-05-24 22:20:40|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|0
1653430880000|2022-05-24 22:21:20|||||||||17
1653430970000|2022-05-24 22:22:50|||||||||1
1653431020000|2022-05-24 22:23:40|||||||||6
1653431450000|2022-05-24 22:30:50|||||||||2
1653431470000|2022-05-24 22:31:10|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|0
1653431510000|2022-05-24 22:31:50|||||||||3
1653431520000|2022-05-24 22:32:00|||||||||10
1653431640000|2022-05-24 22:34:00|29.34|29.18|29.36|29.2|29.36|29.2|29.33|29.17|10
1653431650000|2022-05-24 22:34:10|||||||||1
1653431710000|2022-05-24 22:35:10|29.34|29.18|29.33|29.17|29.34|29.18|29.33|29.17|0
1653431720000|2022-05-24 22:35:20|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|0
1653431860000|2022-05-24 22:37:40|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|0
1653431870000|2022-05-24 22:37:50|29.31|29.15|29.32|29.16|29.32|29.16|29.31|29.15|0
1653431900000|2022-05-24 22:38:20|29.34|29.18|29.34|29.18|29.35|29.19|29.32|29.16|0
1653431910000|2022-05-24 22:38:30|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|1
1653431920000|2022-05-24 22:38:40|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|0
1653432190000|2022-05-24 22:43:10|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|2
1653432220000|2022-05-24 22:43:40|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|0
1653432240000|2022-05-24 22:44:00|29.32|29.16|29.34|29.18|29.34|29.18|29.32|29.16|0
1653432250000|2022-05-24 22:44:10|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|0
1653432390000|2022-05-24 22:46:30|29.37|29.21|29.36|29.2|29.37|29.21|29.36|29.2|6
1653432430000|2022-05-24 22:47:10|||||||||6
1653432680000|2022-05-24 22:51:20|||||||||1
1653432900000|2022-05-24 22:55:00|||||||||1
1653433190000|2022-05-24 22:59:50|||||||||4
1653433290000|2022-05-24 23:01:30|||||||||2
1653433310000|2022-05-24 23:01:50|||||||||1
1653433520000|2022-05-24 23:05:20|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|2
1653433560000|2022-05-24 23:06:00|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|0
1653433580000|2022-05-24 23:06:20|29.32|29.16|29.32|29.16|29.32|29.16|29.31|29.15|2
1653433590000|2022-05-24 23:06:30|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|0
1653433600000|2022-05-24 23:06:40|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|0
1653433630000|2022-05-24 23:07:10|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|0
1653433640000|2022-05-24 23:07:20|29.33|29.17|29.36|29.2|29.36|29.2|29.33|29.17|1
1653433660000|2022-05-24 23:07:40|29.35|29.19|29.36|29.2|29.36|29.2|29.33|29.17|0
1653433710000|2022-05-24 23:08:30|29.33|29.17|29.31|29.15|29.33|29.17|29.31|29.15|0
1653433730000|2022-05-24 23:08:50|29.32|29.16|29.35|29.19|29.36|29.2|29.32|29.16|1
1653433750000|2022-05-24 23:09:10|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|0
1653433790000|2022-05-24 23:09:50|29.35|29.19|29.36|29.2|29.36|29.2|29.35|29.19|0
1653433840000|2022-05-24 23:10:40|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|0
1653433880000|2022-05-24 23:11:20|29.33|29.17|29.33|29.17|29.35|29.19|29.33|29.17|0
1653433890000|2022-05-24 23:11:30|29.31|29.15|29.32|29.16|29.32|29.16|29.31|29.15|0
1653433900000|2022-05-24 23:11:40|29.34|29.18|29.33|29.17|29.35|29.19|29.33|29.17|0
1653433910000|2022-05-24 23:11:50|29.35|29.19|29.35|29.19|29.35|29.19|29.33|29.17|0
1653433920000|2022-05-24 23:12:00|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|0
1653433930000|2022-05-24 23:12:10|29.32|29.16|29.31|29.15|29.32|29.16|29.31|29.15|0
1653434200000|2022-05-24 23:16:40|29.32|29.16|29.32|29.16|29.32|29.16|29.31|29.15|0
1653434230000|2022-05-24 23:17:10|29.31|29.15|29.32|29.16|29.32|29.16|29.31|29.15|0
1653434240000|2022-05-24 23:17:20|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|0
1653434310000|2022-05-24 23:18:30|||||||||1
1653434730000|2022-05-24 23:25:30|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|5
1653434870000|2022-05-24 23:27:50|29.32|29.16|29.34|29.18|29.34|29.18|29.32|29.16|3
1653434880000|2022-05-24 23:28:00|29.32|29.16|29.34|29.18|29.34|29.18|29.32|29.16|0
1653434930000|2022-05-24 23:28:50|29.36|29.2|29.34|29.18|29.36|29.2|29.34|29.18|0
1653434940000|2022-05-24 23:29:00|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|0
1653434950000|2022-05-24 23:29:10|29.35|29.19|29.34|29.18|29.35|29.19|29.34|29.18|0
1653434960000|2022-05-24 23:29:20|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|0
1653434990000|2022-05-24 23:29:50|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|0
1653435010000|2022-05-24 23:30:10|29.34|29.18|29.32|29.16|29.34|29.18|29.32|29.16|0
1653435020000|2022-05-24 23:30:20|29.34|29.18|29.32|29.16|29.34|29.18|29.32|29.16|0
1653435030000|2022-05-24 23:30:30|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|0
1653435040000|2022-05-24 23:30:40|29.32|29.16|29.31|29.15|29.32|29.16|29.31|29.15|0
1653435340000|2022-05-24 23:35:40|||||||||1
1653435580000|2022-05-24 23:39:40|||||||||1
1653435780000|2022-05-24 23:43:00|||||||||1
1653435920000|2022-05-24 23:45:20|29.34|29.18|29.34|29.18|29.34|29.18|29.32|29.16|8
1653435930000|2022-05-24 23:45:30|29.32|29.16|29.34|29.18|29.34|29.18|29.32|29.16|0
1653435990000|2022-05-24 23:46:30|||||||||1
1653436010000|2022-05-24 23:46:50|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|1
1653436020000|2022-05-24 23:47:00|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|0
1653436030000|2022-05-24 23:47:10|29.36|29.2|29.36|29.2|29.36|29.2|29.35|29.19|0
1653436060000|2022-05-24 23:47:40|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|0
1653436070000|2022-05-24 23:47:50|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|0
1653436080000|2022-05-24 23:48:00|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|0
1653436090000|2022-05-24 23:48:10|29.36|29.2|29.35|29.19|29.36|29.2|29.35|29.19|0
1653436100000|2022-05-24 23:48:20|29.36|29.2|29.36|29.2|29.36|29.2|29.35|29.19|0
1653436180000|2022-05-24 23:49:40|||||||||2
1653436490000|2022-05-24 23:54:50|29.39|29.23|29.36|29.2|29.39|29.23|29.36|29.2|4
1653436500000|2022-05-24 23:55:00|29.39|29.23|29.36|29.2|29.39|29.23|29.36|29.2|6
1653436510000|2022-05-24 23:55:10|29.37|29.21|29.36|29.2|29.37|29.21|29.36|29.2|0
1653436520000|2022-05-24 23:55:20|29.37|29.21|29.37|29.21|29.37|29.21|29.36|29.2|0
1653436530000|2022-05-24 23:55:30|29.39|29.23|29.36|29.2|29.39|29.23|29.36|29.2|0
1653436640000|2022-05-24 23:57:20|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|0
1653436650000|2022-05-24 23:57:30|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|0
1653436750000|2022-05-24 23:59:10|29.35|29.19|29.36|29.2|29.36|29.2|29.35|29.19|3
1653436760000|2022-05-24 23:59:20|||||||||2
1653436780000|2022-05-24 23:59:40|29.35|29.19|29.36|29.2|29.36|29.2|29.35|29.19|0
1653436800000|2022-05-25 00:00:00|29.39|29.23|29.36|29.2|29.39|29.23|29.36|29.2|2
1653436830000|2022-05-25 00:00:30|29.37|29.21|29.36|29.2|29.39|29.23|29.36|29.2|1
1653436940000|2022-05-25 00:02:20|||||||||1
1653437000000|2022-05-25 00:03:20|29.37|29.21|29.36|29.2|29.37|29.21|29.36|29.2|1
1653437030000|2022-05-25 00:03:50|29.37|29.21|29.36|29.2|29.37|29.21|29.36|29.2|0
1653437040000|2022-05-25 00:04:00|29.37|29.21|29.36|29.2|29.37|29.21|29.36|29.2|0
1653437050000|2022-05-25 00:04:10|29.37|29.21|29.37|29.21|29.37|29.21|29.36|29.2|0
1653437060000|2022-05-25 00:04:20|29.36|29.2|29.36|29.2|29.37|29.21|29.36|29.2|0
1653437080000|2022-05-25 00:04:40|29.39|29.23|29.39|29.23|29.4|29.24|29.39|29.23|1
1653437090000|2022-05-25 00:04:50|||||||||1
1653437100000|2022-05-25 00:05:00|29.37|29.21|29.36|29.2|29.37|29.21|29.36|29.2|1
1653437110000|2022-05-25 00:05:10|29.37|29.21|29.37|29.21|29.37|29.21|29.36|29.2|2
1653437120000|2022-05-25 00:05:20|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|0
1653437170000|2022-05-25 00:06:10|29.37|29.21|29.39|29.23|29.39|29.23|29.36|29.2|0
1653437180000|2022-05-25 00:06:20|29.37|29.21|29.37|29.21|29.37|29.21|29.36|29.2|2
1653437190000|2022-05-25 00:06:30|29.39|29.23|29.37|29.21|29.39|29.23|29.37|29.21|0
1653437200000|2022-05-25 00:06:40|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|0
1653437210000|2022-05-25 00:06:50|29.37|29.21|29.37|29.21|29.39|29.23|29.36|29.2|0
1653437220000|2022-05-25 00:07:00|29.39|29.23|29.37|29.21|29.39|29.23|29.37|29.21|0
1653437230000|2022-05-25 00:07:10|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|0
1653437240000|2022-05-25 00:07:20|29.37|29.21|29.37|29.21|29.39|29.23|29.37|29.21|0
1653437250000|2022-05-25 00:07:30|29.39|29.23|29.37|29.21|29.39|29.23|29.37|29.21|1
1653437260000|2022-05-25 00:07:40|29.36|29.2|29.37|29.21|29.39|29.23|29.36|29.2|2
1653437270000|2022-05-25 00:07:50|29.39|29.23|29.4|29.24|29.4|29.24|29.39|29.23|0
1653437280000|2022-05-25 00:08:00|29.41|29.25|29.4|29.24|29.41|29.25|29.4|29.24|0
1653437300000|2022-05-25 00:08:20|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|0
1653437320000|2022-05-25 00:08:40|29.4|29.24|29.4|29.24|29.4|29.24|29.39|29.23|0
1653437330000|2022-05-25 00:08:50|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|0
1653437340000|2022-05-25 00:09:00|||||||||2
1653437410000|2022-05-25 00:10:10|29.42|29.26|29.44|29.28|29.44|29.28|29.42|29.26|1
1653437420000|2022-05-25 00:10:20|29.42|29.26|29.44|29.28|29.44|29.28|29.42|29.26|0
1653437430000|2022-05-25 00:10:30|29.42|29.26|29.44|29.28|29.44|29.28|29.42|29.26|0
1653437460000|2022-05-25 00:11:00|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|6
1653437510000|2022-05-25 00:11:50|29.51|29.35|29.49|29.33|29.51|29.35|29.49|29.33|19
1653437520000|2022-05-25 00:12:00|29.51|29.35|29.54|29.38|29.54|29.38|29.51|29.35|1
1653437570000|2022-05-25 00:12:50|||||||||1
1653437700000|2022-05-25 00:15:00|29.58|29.42|29.54|29.38|29.58|29.42|29.54|29.38|6
1653437720000|2022-05-25 00:15:20|29.56|29.4|29.59|29.43|29.59|29.43|29.56|29.4|1
1653437730000|2022-05-25 00:15:30|29.63|29.47|29.58|29.42|29.63|29.47|29.58|29.42|3
1653437740000|2022-05-25 00:15:40|29.59|29.43|29.58|29.42|29.59|29.43|29.58|29.42|0
1653437760000|2022-05-25 00:16:00|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|0
1653437770000|2022-05-25 00:16:10|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|0
1653437820000|2022-05-25 00:17:00|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|13
1653437830000|2022-05-25 00:17:10|29.54|29.38|29.56|29.4|29.58|29.42|29.54|29.38|1
1653437840000|2022-05-25 00:17:20|29.58|29.42|29.56|29.4|29.58|29.42|29.56|29.4|0
1653437850000|2022-05-25 00:17:30|29.54|29.38|29.54|29.38|29.56|29.4|29.54|29.38|0
1653437890000|2022-05-25 00:18:10|29.53|29.37|29.54|29.38|29.54|29.38|29.53|29.37|0
1653437920000|2022-05-25 00:18:40|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|1
1653437930000|2022-05-25 00:18:50|29.54|29.38|29.56|29.4|29.56|29.4|29.54|29.38|2
1653437940000|2022-05-25 00:19:00|29.54|29.38|29.56|29.4|29.56|29.4|29.54|29.38|1
1653437950000|2022-05-25 00:19:10|29.54|29.38|29.56|29.4|29.58|29.42|29.54|29.38|1
1653437960000|2022-05-25 00:19:20|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|0
1653437970000|2022-05-25 00:19:30|29.59|29.43|29.58|29.42|29.59|29.43|29.58|29.42|0
1653438030000|2022-05-25 00:20:30|29.59|29.43|29.58|29.42|29.59|29.43|29.58|29.42|0
1653438050000|2022-05-25 00:20:50|29.59|29.43|29.58|29.42|29.59|29.43|29.58|29.42|0
1653438060000|2022-05-25 00:21:00|29.59|29.43|29.58|29.42|29.59|29.43|29.58|29.42|0
1653438170000|2022-05-25 00:22:50|29.56|29.4|29.56|29.4|29.56|29.4|29.54|29.38|1
1653438180000|2022-05-25 00:23:00|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|0
1653438210000|2022-05-25 00:23:30|29.56|29.4|29.56|29.4|29.56|29.4|29.54|29.38|1
1653438220000|2022-05-25 00:23:40|29.54|29.38|29.56|29.4|29.56|29.4|29.54|29.38|0
1653438230000|2022-05-25 00:23:50|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|0
1653438280000|2022-05-25 00:24:40|29.58|29.42|29.56|29.4|29.58|29.42|29.54|29.38|3
1653438290000|2022-05-25 00:24:50|29.54|29.38|29.54|29.38|29.56|29.4|29.54|29.38|0
1653438310000|2022-05-25 00:25:10|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|1
1653438350000|2022-05-25 00:25:50|29.59|29.43|29.59|29.43|29.59|29.43|29.58|29.42|0
1653438360000|2022-05-25 00:26:00|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|0
1653438380000|2022-05-25 00:26:20|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|0
1653438400000|2022-05-25 00:26:40|29.58|29.42|29.59|29.43|29.59|29.43|29.58|29.42|0
1653438410000|2022-05-25 00:26:50|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|0
1653438440000|2022-05-25 00:27:20|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|0
1653438450000|2022-05-25 00:27:30|29.61|29.45|29.63|29.47|29.63|29.47|29.61|29.45|3
1653438470000|2022-05-25 00:27:50|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|1
1653438500000|2022-05-25 00:28:20|29.58|29.42|29.59|29.43|29.59|29.43|29.58|29.42|0
1653438510000|2022-05-25 00:28:30|29.58|29.42|29.58|29.42|29.59|29.43|29.58|29.42|0
1653438520000|2022-05-25 00:28:40|29.59|29.43|29.58|29.42|29.59|29.43|29.58|29.42|0
1653438570000|2022-05-25 00:29:30|29.56|29.4|29.54|29.38|29.56|29.4|29.54|29.38|2
1653438610000|2022-05-25 00:30:10|||||||||2
1653438690000|2022-05-25 00:31:30|||||||||2
1653438700000|2022-05-25 00:31:40|||||||||1
1653438770000|2022-05-25 00:32:50|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|1
1653438780000|2022-05-25 00:33:00|29.56|29.4|29.54|29.38|29.56|29.4|29.54|29.38|0
1653438820000|2022-05-25 00:33:40|29.56|29.4|29.54|29.38|29.56|29.4|29.54|29.38|1
1653438830000|2022-05-25 00:33:50|29.56|29.4|29.58|29.42|29.58|29.42|29.56|29.4|2
1653438840000|2022-05-25 00:34:00|29.56|29.4|29.54|29.38|29.58|29.42|29.54|29.38|1
1653438850000|2022-05-25 00:34:10|||||||||1
1653438870000|2022-05-25 00:34:30|29.56|29.4|29.54|29.38|29.58|29.42|29.54|29.38|0
1653438880000|2022-05-25 00:34:40|29.56|29.4|29.56|29.4|29.56|29.4|29.54|29.38|0
1653438890000|2022-05-25 00:34:50|29.54|29.38|29.56|29.4|29.58|29.42|29.54|29.38|1
1653438900000|2022-05-25 00:35:00|29.54|29.38|29.58|29.42|29.58|29.42|29.54|29.38|0
1653438930000|2022-05-25 00:35:30|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|0
1653438940000|2022-05-25 00:35:40|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|0
1653438950000|2022-05-25 00:35:50|29.56|29.4|29.54|29.38|29.58|29.42|29.54|29.38|0
1653438960000|2022-05-25 00:36:00|29.56|29.4|29.58|29.42|29.58|29.42|29.54|29.38|0
1653438970000|2022-05-25 00:36:10|29.56|29.4|29.58|29.42|29.58|29.42|29.56|29.4|0
1653438990000|2022-05-25 00:36:30|29.56|29.4|29.54|29.38|29.58|29.42|29.54|29.38|0
1653439050000|2022-05-25 00:37:30|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|0
1653439060000|2022-05-25 00:37:40|29.58|29.42|29.56|29.4|29.58|29.42|29.56|29.4|0
1653439070000|2022-05-25 00:37:50|29.58|29.42|29.56|29.4|29.58|29.42|29.56|29.4|0
1653439080000|2022-05-25 00:38:00|29.54|29.38|29.56|29.4|29.56|29.4|29.54|29.38|0
1653439090000|2022-05-25 00:38:10|29.58|29.42|29.54|29.38|29.58|29.42|29.54|29.38|0
1653439110000|2022-05-25 00:38:30|||||||||2
1653439500000|2022-05-25 00:45:00|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|2
1653439520000|2022-05-25 00:45:20|29.5|29.34|29.49|29.33|29.53|29.37|29.49|29.33|9
1653439580000|2022-05-25 00:46:20|||||||||1
1653439620000|2022-05-25 00:47:00|||||||||1
1653439790000|2022-05-25 00:49:50|29.53|29.37|29.51|29.35|29.53|29.37|29.51|29.35|1
1653439800000|2022-05-25 00:50:00|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|0
1653439820000|2022-05-25 00:50:20|29.51|29.35|29.49|29.33|29.51|29.35|29.49|29.33|0
1653440080000|2022-05-25 00:54:40|29.51|29.35|29.53|29.37|29.53|29.37|29.51|29.35|0
1653440090000|2022-05-25 00:54:50|29.54|29.38|29.49|29.33|29.54|29.38|29.49|29.33|4
1653440100000|2022-05-25 00:55:00|29.51|29.35|29.49|29.33|29.51|29.35|29.49|29.33|1
1653440110000|2022-05-25 00:55:10|29.51|29.35|29.51|29.35|29.54|29.38|29.51|29.35|0
1653440140000|2022-05-25 00:55:40|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|0
1653440270000|2022-05-25 00:57:50|29.51|29.35|29.51|29.35|29.53|29.37|29.49|29.33|0
1653440280000|2022-05-25 00:58:00|29.53|29.37|29.51|29.35|29.53|29.37|29.51|29.35|0
1653440290000|2022-05-25 00:58:10|29.53|29.37|29.51|29.35|29.53|29.37|29.51|29.35|0
1653440300000|2022-05-25 00:58:20|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|0
1653440310000|2022-05-25 00:58:30|29.51|29.35|29.53|29.37|29.53|29.37|29.51|29.35|0
1653440320000|2022-05-25 00:58:40|29.51|29.35|29.51|29.35|29.53|29.37|29.51|29.35|0
1653440340000|2022-05-25 00:59:00|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|0
1653440350000|2022-05-25 00:59:10|29.51|29.35|29.53|29.37|29.53|29.37|29.51|29.35|0
1653440360000|2022-05-25 00:59:20|29.51|29.35|29.53|29.37|29.53|29.37|29.51|29.35|0
1653440370000|2022-05-25 00:59:30|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|0
1653440470000|2022-05-25 01:01:10|29.52|29.36|29.49|29.33|29.52|29.36|29.49|29.33|1
1653440530000|2022-05-25 01:02:10|29.54|29.38|29.52|29.36|29.54|29.38|29.52|29.36|2
1653440540000|2022-05-25 01:02:20|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|0
1653440550000|2022-05-25 01:02:30|29.5|29.34|29.51|29.35|29.51|29.35|29.5|29.34|0
1653440560000|2022-05-25 01:02:40|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|0
1653440570000|2022-05-25 01:02:50|29.54|29.38|29.52|29.36|29.54|29.38|29.52|29.36|2
1653440580000|2022-05-25 01:03:00|29.5|29.34|29.49|29.33|29.5|29.34|29.49|29.33|0
1653440710000|2022-05-25 01:05:10|29.48|29.32|29.49|29.33|29.49|29.33|29.45|29.29|3
1653440870000|2022-05-25 01:07:50|29.53|29.37|29.54|29.38|29.54|29.38|29.53|29.37|2
1653440890000|2022-05-25 01:08:10|29.53|29.37|29.49|29.33|29.53|29.37|29.49|29.33|0
1653440940000|2022-05-25 01:09:00|29.48|29.32|29.49|29.33|29.49|29.33|29.46|29.3|2
1653440960000|2022-05-25 01:09:20|29.48|29.32|29.48|29.32|29.48|29.32|29.48|29.32|0
1653440970000|2022-05-25 01:09:30|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|0
1653440980000|2022-05-25 01:09:40|29.48|29.32|29.49|29.33|29.49|29.33|29.48|29.32|0
1653441000000|2022-05-25 01:10:00|29.48|29.32|29.46|29.3|29.48|29.32|29.46|29.3|0
1653441020000|2022-05-25 01:10:20|29.44|29.28|29.46|29.3|29.46|29.3|29.44|29.28|0
1653441030000|2022-05-25 01:10:30|29.48|29.32|29.48|29.32|29.49|29.33|29.48|29.32|1
1653441040000|2022-05-25 01:10:40|29.46|29.3|29.49|29.33|29.49|29.33|29.46|29.3|0
1653441050000|2022-05-25 01:10:50|29.48|29.32|29.49|29.33|29.49|29.33|29.48|29.32|0
1653441060000|2022-05-25 01:11:00|29.48|29.32|29.49|29.33|29.49|29.33|29.48|29.32|0
1653441200000|2022-05-25 01:13:20|||||||||30
1653441220000|2022-05-25 01:13:40|29.46|29.3|29.48|29.32|29.48|29.32|29.46|29.3|1
1653441230000|2022-05-25 01:13:50|29.49|29.33|29.48|29.32|29.49|29.33|29.48|29.32|0
1653441240000|2022-05-25 01:14:00|29.46|29.3|29.48|29.32|29.48|29.32|29.46|29.3|0
1653441250000|2022-05-25 01:14:10|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|0
1653441260000|2022-05-25 01:14:20|29.48|29.32|29.48|29.32|29.48|29.32|29.46|29.3|0
1653441270000|2022-05-25 01:14:30|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|0
1653441280000|2022-05-25 01:14:40|29.48|29.32|29.49|29.33|29.49|29.33|29.48|29.32|0
1653441300000|2022-05-25 01:15:00|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|3
1653441310000|2022-05-25 01:15:10|29.45|29.29|29.46|29.3|29.46|29.3|29.45|29.29|0
1653441320000|2022-05-25 01:15:20|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|0
1653441330000|2022-05-25 01:15:30|29.44|29.28|29.45|29.29|29.45|29.29|29.44|29.28|0
1653441350000|2022-05-25 01:15:50|29.44|29.28|29.41|29.25|29.44|29.28|29.41|29.25|5
1653441360000|2022-05-25 01:16:00|29.44|29.28|29.41|29.25|29.44|29.28|29.41|29.25|2
1653441370000|2022-05-25 01:16:10|29.43|29.27|29.44|29.28|29.44|29.28|29.41|29.25|0
1653441420000|2022-05-25 01:17:00|29.46|29.3|29.44|29.28|29.46|29.3|29.44|29.28|0
1653441640000|2022-05-25 01:20:40|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|3
1653441650000|2022-05-25 01:20:50|29.44|29.28|29.41|29.25|29.44|29.28|29.41|29.25|13
1653441670000|2022-05-25 01:21:10|29.44|29.28|29.41|29.25|29.44|29.28|29.41|29.25|16
1653441680000|2022-05-25 01:21:20|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|0
1653441690000|2022-05-25 01:21:30|29.44|29.28|29.43|29.27|29.44|29.28|29.43|29.27|1
1653441700000|2022-05-25 01:21:40|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|0
1653441790000|2022-05-25 01:23:10|29.45|29.29|29.44|29.28|29.45|29.29|29.44|29.28|0
1653441830000|2022-05-25 01:23:50|29.41|29.25|29.44|29.28|29.44|29.28|29.41|29.25|14
1653441880000|2022-05-25 01:24:40|||||||||7
1653441970000|2022-05-25 01:26:10|29.43|29.27|29.41|29.25|29.43|29.27|29.41|29.25|1
1653441980000|2022-05-25 01:26:20|29.43|29.27|29.41|29.25|29.43|29.27|29.41|29.25|2
1653441990000|2022-05-25 01:26:30|29.43|29.27|29.44|29.28|29.44|29.28|29.43|29.27|0
1653442030000|2022-05-25 01:27:10|||||||||3
1653442060000|2022-05-25 01:27:40|29.43|29.27|29.44|29.28|29.44|29.28|29.43|29.27|1
1653442240000|2022-05-25 01:30:40|||||||||1
1653442250000|2022-05-25 01:30:50|||||||||7
1653442260000|2022-05-25 01:31:00|29.41|29.25|29.43|29.27|29.43|29.27|29.41|29.25|1
1653442270000|2022-05-25 01:31:10|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|0
1653442280000|2022-05-25 01:31:20|29.43|29.27|29.41|29.25|29.44|29.28|29.41|29.25|0
1653442290000|2022-05-25 01:31:30|29.43|29.27|29.44|29.28|29.44|29.28|29.41|29.25|0
1653442320000|2022-05-25 01:32:00|29.41|29.25|29.44|29.28|29.44|29.28|29.41|29.25|4
1653442330000|2022-05-25 01:32:10|||||||||1
1653442340000|2022-05-25 01:32:20|29.43|29.27|29.44|29.28|29.44|29.28|29.43|29.27|1
1653442400000|2022-05-25 01:33:20|||||||||1
1653442600000|2022-05-25 01:36:40|29.43|29.27|29.41|29.25|29.44|29.28|29.41|29.25|14
1653442610000|2022-05-25 01:36:50|29.43|29.27|29.43|29.27|29.44|29.28|29.43|29.27|0
1653442620000|2022-05-25 01:37:00|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|0
1653442660000|2022-05-25 01:37:40|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|2
1653442690000|2022-05-25 01:38:10|29.43|29.27|29.43|29.27|29.43|29.27|29.41|29.25|0
1653442700000|2022-05-25 01:38:20|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|0
1653443170000|2022-05-25 01:46:10|||||||||6
1653443430000|2022-05-25 01:50:30|||||||||4
1653443720000|2022-05-25 01:55:20|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|10
1653443730000|2022-05-25 01:55:30|29.44|29.28|29.43|29.27|29.44|29.28|29.43|29.27|0
1653443740000|2022-05-25 01:55:40|29.41|29.25|29.43|29.27|29.43|29.27|29.41|29.25|0
1653443760000|2022-05-25 01:56:00|29.41|29.25|29.41|29.25|29.43|29.27|29.41|29.25|0
1653444010000|2022-05-25 02:00:10|29.37|29.21|29.36|29.2|29.37|29.21|29.36|29.2|2
1653444040000|2022-05-25 02:00:40|||||||||2
1653444050000|2022-05-25 02:00:50|||||||||2
1653444120000|2022-05-25 02:02:00|29.34|29.18|29.34|29.18|29.36|29.2|29.34|29.18|1
1653444130000|2022-05-25 02:02:10|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|0
1653444160000|2022-05-25 02:02:40|29.31|29.15|29.36|29.2|29.36|29.2|29.31|29.15|3
1653444180000|2022-05-25 02:03:00|29.33|29.17|29.36|29.2|29.36|29.2|29.33|29.17|1
1653444240000|2022-05-25 02:04:00|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|0
1653444250000|2022-05-25 02:04:10|29.33|29.17|29.33|29.17|29.33|29.17|29.31|29.15|3
1653444270000|2022-05-25 02:04:30|29.31|29.15|29.31|29.15|29.33|29.17|29.31|29.15|0
1653444290000|2022-05-25 02:04:50|29.33|29.17|29.31|29.15|29.33|29.17|29.31|29.15|1
1653444340000|2022-05-25 02:05:40|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|1
1653444350000|2022-05-25 02:05:50|29.34|29.18|29.33|29.17|29.35|29.19|29.33|29.17|1
1653444360000|2022-05-25 02:06:00|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|0
1653444390000|2022-05-25 02:06:30|29.33|29.17|29.35|29.19|29.35|29.19|29.33|29.17|2
1653444400000|2022-05-25 02:06:40|29.36|29.2|29.33|29.17|29.36|29.2|29.33|29.17|0
1653444410000|2022-05-25 02:06:50|29.35|29.19|29.35|29.19|29.35|29.19|29.33|29.17|0
1653444420000|2022-05-25 02:07:00|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|0
1653444590000|2022-05-25 02:09:50|||||||||1
1653444660000|2022-05-25 02:11:00|29.34|29.18|29.34|29.18|29.36|29.2|29.32|29.16|2
1653444670000|2022-05-25 02:11:10|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|0
1653444730000|2022-05-25 02:12:10|||||||||1
1653444760000|2022-05-25 02:12:40|||||||||1
1653445060000|2022-05-25 02:17:40|||||||||1
1653445070000|2022-05-25 02:17:50|29.34|29.18|29.36|29.2|29.36|29.2|29.31|29.15|3
1653445080000|2022-05-25 02:18:00|29.34|29.18|29.36|29.2|29.36|29.2|29.33|29.17|0
1653445170000|2022-05-25 02:19:30|||||||||14
1653445760000|2022-05-25 02:29:20|29.38|29.22|29.38|29.22|29.38|29.22|29.36|29.2|1
1653445770000|2022-05-25 02:29:30|29.39|29.23|29.38|29.22|29.39|29.23|29.38|29.22|0
1653445780000|2022-05-25 02:29:40|29.36|29.2|29.38|29.22|29.38|29.22|29.36|29.2|0
1653445790000|2022-05-25 02:29:50|29.36|29.2|29.38|29.22|29.38|29.22|29.36|29.2|0
1653445800000|2022-05-25 02:30:00|29.39|29.23|29.38|29.22|29.39|29.23|29.38|29.22|1
1653445810000|2022-05-25 02:30:10|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|0
1653445820000|2022-05-25 02:30:20|29.38|29.22|29.36|29.2|29.38|29.22|29.36|29.2|0
1653445830000|2022-05-25 02:30:30|29.38|29.22|29.38|29.22|29.39|29.23|29.38|29.22|0
1653445840000|2022-05-25 02:30:40|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|0
1653445910000|2022-05-25 02:31:50|29.38|29.22|29.38|29.22|29.38|29.22|29.36|29.2|0
1653445920000|2022-05-25 02:32:00|29.36|29.2|29.38|29.22|29.39|29.23|29.36|29.2|0
1653445930000|2022-05-25 02:32:10|29.39|29.23|29.38|29.22|29.39|29.23|29.38|29.22|0
1653445940000|2022-05-25 02:32:20|29.36|29.2|29.38|29.22|29.38|29.22|29.36|29.2|0
1653445950000|2022-05-25 02:32:30|29.36|29.2|29.39|29.23|29.39|29.23|29.36|29.2|0
1653445960000|2022-05-25 02:32:40|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|0
1653445970000|2022-05-25 02:32:50|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|0
1653445980000|2022-05-25 02:33:00|29.4|29.24|29.39|29.23|29.4|29.24|29.39|29.23|1
1653445990000|2022-05-25 02:33:10|29.4|29.24|29.39|29.23|29.4|29.24|29.39|29.23|0
1653446010000|2022-05-25 02:33:30|29.41|29.25|29.4|29.24|29.41|29.25|29.4|29.24|0
1653446020000|2022-05-25 02:33:40|29.39|29.23|29.39|29.23|29.4|29.24|29.39|29.23|0
1653446040000|2022-05-25 02:34:00|29.41|29.25|29.4|29.24|29.41|29.25|29.4|29.24|0
1653446050000|2022-05-25 02:34:10|29.41|29.25|29.4|29.24|29.41|29.25|29.4|29.24|0
1653446060000|2022-05-25 02:34:20|29.41|29.25|29.4|29.24|29.41|29.25|29.4|29.24|0
1653446070000|2022-05-25 02:34:30|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|0
1653446260000|2022-05-25 02:37:40|||||||||1
1653446280000|2022-05-25 02:38:00|29.4|29.24|29.39|29.23|29.4|29.24|29.39|29.23|0
1653446290000|2022-05-25 02:38:10|29.4|29.24|29.39|29.23|29.4|29.24|29.39|29.23|0
1653446400000|2022-05-25 02:40:00|29.41|29.25|29.4|29.24|29.41|29.25|29.4|29.24|0
1653446410000|2022-05-25 02:40:10|29.41|29.25|29.41|29.25|29.41|29.25|29.39|29.23|0
1653446420000|2022-05-25 02:40:20|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|0
1653446460000|2022-05-25 02:41:00|29.4|29.24|29.39|29.23|29.4|29.24|29.39|29.23|0
1653446480000|2022-05-25 02:41:20|29.4|29.24|29.39|29.23|29.4|29.24|29.39|29.23|0
1653446500000|2022-05-25 02:41:40|29.41|29.25|29.4|29.24|29.41|29.25|29.4|29.24|2
1653446510000|2022-05-25 02:41:50|29.39|29.23|29.4|29.24|29.4|29.24|29.39|29.23|0
1653446520000|2022-05-25 02:42:00|29.39|29.23|29.4|29.24|29.4|29.24|29.39|29.23|0
1653446530000|2022-05-25 02:42:10|29.41|29.25|29.4|29.24|29.41|29.25|29.4|29.24|0
1653446550000|2022-05-25 02:42:30|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|0
1653446560000|2022-05-25 02:42:40|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|0
1653446680000|2022-05-25 02:44:40|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|0
1653446690000|2022-05-25 02:44:50|29.43|29.27|29.41|29.25|29.43|29.27|29.41|29.25|0
1653446700000|2022-05-25 02:45:00|29.43|29.27|29.44|29.28|29.44|29.28|29.43|29.27|0
1653446760000|2022-05-25 02:46:00|29.43|29.27|29.41|29.25|29.43|29.27|29.41|29.25|4
1653446810000|2022-05-25 02:46:50|29.4|29.24|29.41|29.25|29.41|29.25|29.4|29.24|1
1653446820000|2022-05-25 02:47:00|29.4|29.24|29.41|29.25|29.41|29.25|29.4|29.24|0
1653446880000|2022-05-25 02:48:00|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|0
1653446890000|2022-05-25 02:48:10|29.39|29.23|29.4|29.24|29.4|29.24|29.39|29.23|0
1653446900000|2022-05-25 02:48:20|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|0
1653447210000|2022-05-25 02:53:30|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|0
1653447220000|2022-05-25 02:53:40|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|0
1653447290000|2022-05-25 02:54:50|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|0
1653447310000|2022-05-25 02:55:10|29.41|29.25|29.4|29.24|29.41|29.25|29.4|29.24|0
1653447670000|2022-05-25 03:01:10|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|2
1653447680000|2022-05-25 03:01:20|29.4|29.24|29.4|29.24|29.4|29.24|29.38|29.22|0
1653447690000|2022-05-25 03:01:30|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|1
1653447700000|2022-05-25 03:01:40|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|0
1653447930000|2022-05-25 03:05:30|29.38|29.22|29.4|29.24|29.4|29.24|29.38|29.22|4
1653448300000|2022-05-25 03:11:40|29.36|29.2|29.38|29.22|29.38|29.22|29.36|29.2|14
1653448310000|2022-05-25 03:11:50|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|0
1653448320000|2022-05-25 03:12:00|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|0
1653448330000|2022-05-25 03:12:10|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|0
1653448340000|2022-05-25 03:12:20|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|0
1653448370000|2022-05-25 03:12:50|29.36|29.2|29.4|29.24|29.4|29.24|29.36|29.2|0
1653448380000|2022-05-25 03:13:00|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|0
1653448390000|2022-05-25 03:13:10|29.36|29.2|29.36|29.2|29.38|29.22|29.36|29.2|0
1653448420000|2022-05-25 03:13:40|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|5
1653448470000|2022-05-25 03:14:30|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|0
1653448480000|2022-05-25 03:14:40|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|0
1653448490000|2022-05-25 03:14:50|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|0
1653448500000|2022-05-25 03:15:00|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|0
1653448510000|2022-05-25 03:15:10|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|0
1653448700000|2022-05-25 03:18:20|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|1
1653448710000|2022-05-25 03:18:30|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|0
1653448720000|2022-05-25 03:18:40|29.38|29.22|29.36|29.2|29.38|29.22|29.36|29.2|0
1653448740000|2022-05-25 03:19:00|29.38|29.22|29.4|29.24|29.4|29.24|29.36|29.2|0
1653449100000|2022-05-25 03:25:00|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|4
1653449120000|2022-05-25 03:25:20|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|1
1653449230000|2022-05-25 03:27:10|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|0
1653449240000|2022-05-25 03:27:20|29.38|29.22|29.36|29.2|29.38|29.22|29.36|29.2|0
1653449420000|2022-05-25 03:30:20|||||||||1
1653449550000|2022-05-25 03:32:30|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|0
1653449560000|2022-05-25 03:32:40|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|24
1653449580000|2022-05-25 03:33:00|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|2
1653449620000|2022-05-25 03:33:40|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|0
1653449630000|2022-05-25 03:33:50|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|0
1653449640000|2022-05-25 03:34:00|29.33|29.17|29.35|29.19|29.35|29.19|29.31|29.15|3
1653449650000|2022-05-25 03:34:10|29.33|29.17|29.31|29.15|29.35|29.19|29.31|29.15|2
1653449660000|2022-05-25 03:34:20|29.33|29.17|29.31|29.15|29.33|29.17|29.31|29.15|1
1653449710000|2022-05-25 03:35:10|29.33|29.17|29.35|29.19|29.35|29.19|29.33|29.17|3
1653449770000|2022-05-25 03:36:10|29.31|29.15|29.35|29.19|29.35|29.19|29.31|29.15|1
1653449780000|2022-05-25 03:36:20|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|0
1653449790000|2022-05-25 03:36:30|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|0
1653449840000|2022-05-25 03:37:20|29.33|29.17|29.35|29.19|29.35|29.19|29.33|29.17|2
1653449850000|2022-05-25 03:37:30|29.33|29.17|29.33|29.17|29.35|29.19|29.31|29.15|0
1653449860000|2022-05-25 03:37:40|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|0
1653450210000|2022-05-25 03:43:30|||||||||2
1653450230000|2022-05-25 03:43:50|||||||||4
1653450240000|2022-05-25 03:44:00|||||||||1
1653450250000|2022-05-25 03:44:10|||||||||1
1653450300000|2022-05-25 03:45:00|29.29|29.13|29.31|29.15|29.31|29.15|29.29|29.13|11
1653450490000|2022-05-25 03:48:10|||||||||1
1653450810000|2022-05-25 03:53:30|||||||||1
1653451020000|2022-05-25 03:57:00|29.29|29.13|29.26|29.1|29.31|29.15|29.24|29.08|35
1653451050000|2022-05-25 03:57:30|||||||||3
1653451060000|2022-05-25 03:57:40|29.24|29.08|29.21|29.05|29.24|29.08|29.21|29.05|1
1653451080000|2022-05-25 03:58:00|29.22|29.06|29.22|29.06|29.24|29.08|29.22|29.06|2
1653451090000|2022-05-25 03:58:10|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|0
1653451100000|2022-05-25 03:58:20|29.25|29.09|29.26|29.1|29.26|29.1|29.24|29.08|0
1653451320000|2022-05-25 04:02:00|||||||||1
1653451400000|2022-05-25 04:03:20|||||||||2
1653451670000|2022-05-25 04:07:50|||||||||2
1653451880000|2022-05-25 04:11:20|29.3|29.14|29.26|29.1|29.3|29.14|29.26|29.1|10
1653451890000|2022-05-25 04:11:30|29.28|29.12|29.28|29.12|29.3|29.14|29.26|29.1|0
1653451900000|2022-05-25 04:11:40|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|0
1653451910000|2022-05-25 04:11:50|||||||||1
1653451940000|2022-05-25 04:12:20|29.28|29.12|29.26|29.1|29.28|29.12|29.26|29.1|1
1653452010000|2022-05-25 04:13:30|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|4
1653452030000|2022-05-25 04:13:50|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|0
1653452040000|2022-05-25 04:14:00|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|0
1653452050000|2022-05-25 04:14:10|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|0
1653452090000|2022-05-25 04:14:50|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|0
1653452100000|2022-05-25 04:15:00|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|0
1653452160000|2022-05-25 04:16:00|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|0
1653452250000|2022-05-25 04:17:30|||||||||1
1653452420000|2022-05-25 04:20:20|||||||||2
1653452470000|2022-05-25 04:21:10|29.28|29.12|29.26|29.1|29.28|29.12|29.26|29.1|1
1653452660000|2022-05-25 04:24:20|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|2
1653452900000|2022-05-25 04:28:20|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|1
1653452990000|2022-05-25 04:29:50|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|0
1653453100000|2022-05-25 04:31:40|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|6
1653453130000|2022-05-25 04:32:10|29.28|29.12|29.26|29.1|29.28|29.12|29.26|29.1|2
1653453140000|2022-05-25 04:32:20|29.3|29.14|29.26|29.1|29.3|29.14|29.26|29.1|3
1653453290000|2022-05-25 04:34:50|||||||||2
1653453390000|2022-05-25 04:36:30|||||||||1
1653453470000|2022-05-25 04:37:50|||||||||2
1653453540000|2022-05-25 04:39:00|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|2
1653453550000|2022-05-25 04:39:10|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1653453560000|2022-05-25 04:39:20|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|0
1653453570000|2022-05-25 04:39:30|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1653453580000|2022-05-25 04:39:40|29.26|29.1|29.28|29.12|29.28|29.12|29.26|29.1|0
1653453600000|2022-05-25 04:40:00|29.3|29.14|29.28|29.12|29.3|29.14|29.28|29.12|2
1653453680000|2022-05-25 04:41:20|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|0
1653453790000|2022-05-25 04:43:10|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|2
1653453820000|2022-05-25 04:43:40|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|0
1653453970000|2022-05-25 04:46:10|||||||||1
1653454080000|2022-05-25 04:48:00|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|3
1653454100000|2022-05-25 04:48:20|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|0
1653454170000|2022-05-25 04:49:30|||||||||1
1653454240000|2022-05-25 04:50:40|29.3|29.14|29.31|29.15|29.31|29.15|29.3|29.14|0
1653454250000|2022-05-25 04:50:50|29.3|29.14|29.31|29.15|29.31|29.15|29.3|29.14|0
1653454260000|2022-05-25 04:51:00|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|0
1653454270000|2022-05-25 04:51:10|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|0
1653454370000|2022-05-25 04:52:50|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|0
1653454380000|2022-05-25 04:53:00|29.28|29.12|29.3|29.14|29.3|29.14|29.28|29.12|2
1653454470000|2022-05-25 04:54:30|29.31|29.15|29.3|29.14|29.31|29.15|29.3|29.14|0
1653454770000|2022-05-25 04:59:30|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|0
1653454780000|2022-05-25 04:59:40|29.3|29.14|29.31|29.15|29.31|29.15|29.3|29.14|0
1653454820000|2022-05-25 05:00:20|29.3|29.14|29.26|29.1|29.3|29.14|29.26|29.1|9
1653454830000|2022-05-25 05:00:30|29.28|29.12|29.3|29.14|29.3|29.14|29.28|29.12|3
1653454840000|2022-05-25 05:00:40|||||||||1
1653454860000|2022-05-25 05:01:00|29.31|29.15|29.3|29.14|29.31|29.15|29.3|29.14|0
1653454880000|2022-05-25 05:01:20|29.28|29.12|29.3|29.14|29.3|29.14|29.28|29.12|1
1653454940000|2022-05-25 05:02:20|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|2
1653454970000|2022-05-25 05:02:50|29.28|29.12|29.3|29.14|29.3|29.14|29.28|29.12|2
1653454980000|2022-05-25 05:03:00|29.31|29.15|29.31|29.15|29.31|29.15|29.3|29.14|0
1653454990000|2022-05-25 05:03:10|29.3|29.14|29.31|29.15|29.31|29.15|29.3|29.14|0
1653455000000|2022-05-25 05:03:20|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|0
1653455490000|2022-05-25 05:11:30|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|1
1653455500000|2022-05-25 05:11:40|||||||||1
1653455510000|2022-05-25 05:11:50|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|1
1653455520000|2022-05-25 05:12:00|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|0
1653455530000|2022-05-25 05:12:10|29.28|29.12|29.28|29.12|29.28|29.12|29.26|29.1|0
1653455540000|2022-05-25 05:12:20|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|0
1653455590000|2022-05-25 05:13:10|29.24|29.08|29.21|29.05|29.24|29.08|29.21|29.05|16
1653455600000|2022-05-25 05:13:20|||||||||2
1653455610000|2022-05-25 05:13:30|29.24|29.08|29.26|29.1|29.26|29.1|29.24|29.08|4
1653455620000|2022-05-25 05:13:40|29.24|29.08|29.26|29.1|29.26|29.1|29.24|29.08|0
1653455640000|2022-05-25 05:14:00|29.24|29.08|29.24|29.08|29.25|29.09|29.21|29.05|0
1653455650000|2022-05-25 05:14:10|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|0
1653455710000|2022-05-25 05:15:10|||||||||1
1653455960000|2022-05-25 05:19:20|29.24|29.08|29.21|29.05|29.24|29.08|29.21|29.05|1
1653455970000|2022-05-25 05:19:30|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|0
1653455980000|2022-05-25 05:19:40|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|0
1653456140000|2022-05-25 05:22:20|||||||||1
1653456340000|2022-05-25 05:25:40|||||||||6
1653456350000|2022-05-25 05:25:50|29.3|29.14|29.28|29.12|29.3|29.14|29.28|29.12|3
1653456370000|2022-05-25 05:26:10|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|0
1653456420000|2022-05-25 05:27:00|29.28|29.12|29.26|29.1|29.28|29.12|29.26|29.1|0
1653456610000|2022-05-25 05:30:10|29.28|29.12|29.3|29.14|29.3|29.14|29.28|29.12|2
1653456620000|2022-05-25 05:30:20|29.28|29.12|29.3|29.14|29.3|29.14|29.28|29.12|0
1653456630000|2022-05-25 05:30:30|29.28|29.12|29.28|29.12|29.3|29.14|29.28|29.12|0
1653456640000|2022-05-25 05:30:40|29.3|29.14|29.28|29.12|29.3|29.14|29.28|29.12|0
1653456650000|2022-05-25 05:30:50|29.3|29.14|29.28|29.12|29.3|29.14|29.28|29.12|0
1653456660000|2022-05-25 05:31:00|29.3|29.14|29.28|29.12|29.3|29.14|29.28|29.12|1
1653456680000|2022-05-25 05:31:20|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|0
1653456730000|2022-05-25 05:32:10|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|0
1653456740000|2022-05-25 05:32:20|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|0
1653456750000|2022-05-25 05:32:30|29.31|29.15|29.3|29.14|29.31|29.15|29.3|29.14|0
1653456760000|2022-05-25 05:32:40|29.31|29.15|29.31|29.15|29.31|29.15|29.3|29.14|0
1653456770000|2022-05-25 05:32:50|29.3|29.14|29.31|29.15|29.31|29.15|29.3|29.14|0
1653456870000|2022-05-25 05:34:30|||||||||1
1653456930000|2022-05-25 05:35:30|29.35|29.19|29.33|29.17|29.35|29.19|29.33|29.17|2
1653456940000|2022-05-25 05:35:40|29.35|29.19|29.31|29.15|29.35|29.19|29.31|29.15|0
1653457140000|2022-05-25 05:39:00|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|1
1653457160000|2022-05-25 05:39:20|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|0
1653457240000|2022-05-25 05:40:40|29.33|29.17|29.35|29.19|29.35|29.19|29.33|29.17|0
1653457250000|2022-05-25 05:40:50|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|1
1653457260000|2022-05-25 05:41:00|29.31|29.15|29.35|29.19|29.35|29.19|29.31|29.15|1
1653457600000|2022-05-25 05:46:40|29.31|29.15|29.35|29.19|29.35|29.19|29.31|29.15|4
1653457610000|2022-05-25 05:46:50|29.33|29.17|29.33|29.17|29.35|29.19|29.31|29.15|0
1653457640000|2022-05-25 05:47:20|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|0
1653457660000|2022-05-25 05:47:40|29.33|29.17|29.31|29.15|29.33|29.17|29.31|29.15|3
1653457680000|2022-05-25 05:48:00|29.33|29.17|29.35|29.19|29.35|29.19|29.33|29.17|0
1653457710000|2022-05-25 05:48:30|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|0
1653457720000|2022-05-25 05:48:40|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|0
1653457730000|2022-05-25 05:48:50|29.36|29.2|29.35|29.19|29.36|29.2|29.35|29.19|0
1653457810000|2022-05-25 05:50:10|||||||||2
1653457970000|2022-05-25 05:52:50|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|0
1653457980000|2022-05-25 05:53:00|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|0
1653457990000|2022-05-25 05:53:10|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|0
1653458000000|2022-05-25 05:53:20|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|0
1653458260000|2022-05-25 05:57:40|29.33|29.17|29.35|29.19|29.35|29.19|29.33|29.17|2
1653458270000|2022-05-25 05:57:50|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|0
1653458280000|2022-05-25 05:58:00|29.31|29.15|29.31|29.15|29.33|29.17|29.31|29.15|0
1653458290000|2022-05-25 05:58:10|29.33|29.17|29.31|29.15|29.33|29.17|29.31|29.15|1
1653458300000|2022-05-25 05:58:20|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|0
1653458320000|2022-05-25 05:58:40|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|0
1653458350000|2022-05-25 05:59:10|29.33|29.17|29.33|29.17|29.33|29.17|29.31|29.15|0
1653458360000|2022-05-25 05:59:20|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|0
1653458370000|2022-05-25 05:59:30|29.33|29.17|29.35|29.19|29.35|29.19|29.33|29.17|0
1653458380000|2022-05-25 05:59:40|29.33|29.17|29.31|29.15|29.33|29.17|29.31|29.15|0
1653458520000|2022-05-25 06:02:00|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|11
1653458530000|2022-05-25 06:02:10|29.31|29.15|29.33|29.17|29.33|29.17|29.31|29.15|1
1653458540000|2022-05-25 06:02:20|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|0
1653458550000|2022-05-25 06:02:30|29.36|29.2|29.35|29.19|29.36|29.2|29.35|29.19|0
1653458590000|2022-05-25 06:03:10|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|0
1653458610000|2022-05-25 06:03:30|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|10
1653458650000|2022-05-25 06:04:10|29.36|29.2|29.36|29.2|29.38|29.22|29.36|29.2|4
1653458660000|2022-05-25 06:04:20|29.38|29.22|29.38|29.22|29.4|29.24|29.36|29.2|1
1653458670000|2022-05-25 06:04:30|29.4|29.24|29.4|29.24|29.4|29.24|29.38|29.22|0
1653458740000|2022-05-25 06:05:40|29.38|29.22|29.4|29.24|29.4|29.24|29.38|29.22|2
1653458750000|2022-05-25 06:05:50|29.38|29.22|29.38|29.22|29.4|29.24|29.36|29.2|2
1653458760000|2022-05-25 06:06:00|29.4|29.24|29.38|29.22|29.4|29.24|29.38|29.22|0
1653458770000|2022-05-25 06:06:10|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|0
1653458800000|2022-05-25 06:06:40|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|0
1653458820000|2022-05-25 06:07:00|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|0
1653458880000|2022-05-25 06:08:00|||||||||1
1653458910000|2022-05-25 06:08:30|29.38|29.22|29.36|29.2|29.38|29.22|29.36|29.2|1
1653458920000|2022-05-25 06:08:40|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|0
1653458930000|2022-05-25 06:08:50|29.4|29.24|29.4|29.24|29.4|29.24|29.38|29.22|0
1653458940000|2022-05-25 06:09:00|||||||||1
1653458970000|2022-05-25 06:09:30|||||||||1
1653459000000|2022-05-25 06:10:00|||||||||1
1653459060000|2022-05-25 06:11:00|||||||||1
1653459120000|2022-05-25 06:12:00|||||||||1
1653459170000|2022-05-25 06:12:50|29.41|29.25|29.41|29.25|29.41|29.25|29.4|29.24|6
1653459180000|2022-05-25 06:13:00|||||||||3
1653459190000|2022-05-25 06:13:10|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|1
1653459240000|2022-05-25 06:14:00|||||||||1
1653459300000|2022-05-25 06:15:00|||||||||1
1653459360000|2022-05-25 06:16:00|||||||||1
1653459410000|2022-05-25 06:16:50|29.47|29.31|29.45|29.29|29.47|29.31|29.45|29.29|0
1653459420000|2022-05-25 06:17:00|||||||||1
1653459430000|2022-05-25 06:17:10|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|5
1653459440000|2022-05-25 06:17:20|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|0
1653459480000|2022-05-25 06:18:00|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|1
1653459490000|2022-05-25 06:18:10|29.49|29.33|29.5|29.34|29.5|29.34|29.49|29.33|0
1653459540000|2022-05-25 06:19:00|||||||||1
1653459610000|2022-05-25 06:20:10|29.49|29.33|29.46|29.3|29.49|29.33|29.46|29.3|2
1653459630000|2022-05-25 06:20:30|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|2
1653459660000|2022-05-25 06:21:00|29.48|29.32|29.45|29.29|29.48|29.32|29.45|29.29|3
1653459720000|2022-05-25 06:22:00|||||||||1
1653459780000|2022-05-25 06:23:00|29.46|29.3|29.5|29.34|29.5|29.34|29.46|29.3|1
1653459790000|2022-05-25 06:23:10|29.48|29.32|29.47|29.31|29.48|29.32|29.45|29.29|0
1653459810000|2022-05-25 06:23:30|29.48|29.32|29.5|29.34|29.5|29.34|29.48|29.32|0
1653459870000|2022-05-25 06:24:30|29.49|29.33|29.47|29.31|29.49|29.33|29.47|29.31|1
1653459880000|2022-05-25 06:24:40|29.48|29.32|29.47|29.31|29.48|29.32|29.47|29.31|0
1653459890000|2022-05-25 06:24:50|29.48|29.32|29.5|29.34|29.5|29.34|29.47|29.31|0
1653459910000|2022-05-25 06:25:10|29.48|29.32|29.48|29.32|29.48|29.32|29.48|29.32|1
1653459920000|2022-05-25 06:25:20|29.47|29.31|29.45|29.29|29.47|29.31|29.45|29.29|1
1653459940000|2022-05-25 06:25:40|29.47|29.31|29.47|29.31|29.47|29.31|29.46|29.3|0
1653459950000|2022-05-25 06:25:50|29.46|29.3|29.5|29.34|29.5|29.34|29.46|29.3|0
1653460150000|2022-05-25 06:29:10|||||||||1
1653460210000|2022-05-25 06:30:10|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|12
1653460220000|2022-05-25 06:30:20|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|0
1653460230000|2022-05-25 06:30:30|29.45|29.29|29.48|29.32|29.48|29.32|29.45|29.29|7
1653460250000|2022-05-25 06:30:50|29.5|29.34|29.5|29.34|29.5|29.34|29.48|29.32|0
1653460260000|2022-05-25 06:31:00|29.48|29.32|29.48|29.32|29.5|29.34|29.48|29.32|0
1653460270000|2022-05-25 06:31:10|29.46|29.3|29.48|29.32|29.48|29.32|29.46|29.3|0
1653460290000|2022-05-25 06:31:30|29.46|29.3|29.48|29.32|29.5|29.34|29.46|29.3|0
1653460300000|2022-05-25 06:31:40|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|3
1653460330000|2022-05-25 06:32:10|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|0
1653460340000|2022-05-25 06:32:20|29.46|29.3|29.46|29.3|29.48|29.32|29.46|29.3|0
1653460350000|2022-05-25 06:32:30|29.47|29.31|29.47|29.31|29.48|29.32|29.47|29.31|2
1653460360000|2022-05-25 06:32:40|29.48|29.32|29.48|29.32|29.48|29.32|29.47|29.31|0
1653460370000|2022-05-25 06:32:50|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|0
1653460380000|2022-05-25 06:33:00|29.48|29.32|29.48|29.32|29.5|29.34|29.48|29.32|0
1653460390000|2022-05-25 06:33:10|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|0
1653460430000|2022-05-25 06:33:50|29.48|29.32|29.48|29.32|29.5|29.34|29.48|29.32|0
1653460440000|2022-05-25 06:34:00|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|0
1653460500000|2022-05-25 06:35:00|29.43|29.27|29.43|29.27|29.43|29.27|29.41|29.25|6
1653460510000|2022-05-25 06:35:10|29.41|29.25|29.43|29.27|29.43|29.27|29.41|29.25|0
1653460520000|2022-05-25 06:35:20|29.45|29.29|29.41|29.25|29.45|29.29|29.41|29.25|0
1653460540000|2022-05-25 06:35:40|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|0
1653460550000|2022-05-25 06:35:50|29.41|29.25|29.41|29.25|29.43|29.27|29.41|29.25|1
1653460560000|2022-05-25 06:36:00|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|0
1653460570000|2022-05-25 06:36:10|29.41|29.25|29.43|29.27|29.43|29.27|29.41|29.25|0
1653460580000|2022-05-25 06:36:20|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|0
1653460590000|2022-05-25 06:36:30|29.4|29.24|29.4|29.24|29.41|29.25|29.4|29.24|0
1653460610000|2022-05-25 06:36:50|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|0
1653460690000|2022-05-25 06:38:10|29.4|29.24|29.38|29.22|29.4|29.24|29.36|29.2|9
1653460700000|2022-05-25 06:38:20|29.4|29.24|29.36|29.2|29.4|29.24|29.36|29.2|0
1653460710000|2022-05-25 06:38:30|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|0
1653460720000|2022-05-25 06:38:40|29.4|29.24|29.38|29.22|29.4|29.24|29.38|29.22|0
1653460730000|2022-05-25 06:38:50|29.36|29.2|29.4|29.24|29.4|29.24|29.36|29.2|0
1653460740000|2022-05-25 06:39:00|29.41|29.25|29.4|29.24|29.41|29.25|29.4|29.24|1
1653460780000|2022-05-25 06:39:40|29.38|29.22|29.36|29.2|29.38|29.22|29.36|29.2|1
1653460790000|2022-05-25 06:39:50|29.38|29.22|29.38|29.22|29.4|29.24|29.36|29.2|0
1653460800000|2022-05-25 06:40:00|29.36|29.2|29.38|29.22|29.38|29.22|29.36|29.2|0
1653460820000|2022-05-25 06:40:20|29.4|29.24|29.38|29.22|29.4|29.24|29.36|29.2|0
1653460830000|2022-05-25 06:40:30|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|0
1653460840000|2022-05-25 06:40:40|29.38|29.22|29.38|29.22|29.38|29.22|29.36|29.2|0
1653460850000|2022-05-25 06:40:50|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|0
1653461060000|2022-05-25 06:44:20|29.33|29.17|29.36|29.2|29.36|29.2|29.31|29.15|3
1653461340000|2022-05-25 06:49:00|29.33|29.17|29.31|29.15|29.34|29.18|29.31|29.15|4
1653461350000|2022-05-25 06:49:10|29.34|29.18|29.33|29.17|29.34|29.18|29.31|29.15|0
1653461360000|2022-05-25 06:49:20|29.35|29.19|29.31|29.15|29.35|29.19|29.31|29.15|0
1653461370000|2022-05-25 06:49:30|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|0
1653461380000|2022-05-25 06:49:40|29.36|29.2|29.34|29.18|29.36|29.2|29.34|29.18|0
1653461390000|2022-05-25 06:49:50|29.32|29.16|29.31|29.15|29.32|29.16|29.31|29.15|0
1653461400000|2022-05-25 06:50:00|29.33|29.17|29.31|29.15|29.36|29.2|29.31|29.15|0
1653461410000|2022-05-25 06:50:10|29.33|29.17|29.31|29.15|29.33|29.17|29.31|29.15|0
1653461420000|2022-05-25 06:50:20|29.32|29.16|29.34|29.18|29.34|29.18|29.32|29.16|0
1653461430000|2022-05-25 06:50:30|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|0
1653461440000|2022-05-25 06:50:40|||||||||1
1653461520000|2022-05-25 06:52:00|||||||||1
1653461530000|2022-05-25 06:52:10|||||||||8
1653461580000|2022-05-25 06:53:00|||||||||1
1653461630000|2022-05-25 06:53:50|29.28|29.12|29.31|29.15|29.31|29.15|29.28|29.12|3
1653461640000|2022-05-25 06:54:00|||||||||1
1653461700000|2022-05-25 06:55:00|||||||||1
1653461720000|2022-05-25 06:55:20|29.28|29.12|29.3|29.14|29.31|29.15|29.27|29.11|2
1653461730000|2022-05-25 06:55:30|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1653461770000|2022-05-25 06:56:10|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|10
1653461810000|2022-05-25 06:56:50|29.3|29.14|29.31|29.15|29.31|29.15|29.28|29.12|6
1653461820000|2022-05-25 06:57:00|||||||||2
1653461910000|2022-05-25 06:58:30|29.28|29.12|29.31|29.15|29.31|29.15|29.28|29.12|5
1653461940000|2022-05-25 06:59:00|||||||||1
1653461980000|2022-05-25 06:59:40|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|10
1653461990000|2022-05-25 06:59:50|29.31|29.15|29.3|29.14|29.31|29.15|29.26|29.1|8
1653462000000|2022-05-25 07:00:00|29.28|29.12|29.31|29.15|29.31|29.15|29.28|29.12|1
1653462030000|2022-05-25 07:00:30|29.36|29.2|29.31|29.15|29.36|29.2|29.31|29.15|4
1653462060000|2022-05-25 07:01:00|29.33|29.17|29.33|29.17|29.35|29.19|29.31|29.15|2
1653462070000|2022-05-25 07:01:10|29.35|29.19|29.31|29.15|29.36|29.2|29.31|29.15|1
1653462080000|2022-05-25 07:01:20|29.33|29.17|29.31|29.15|29.33|29.17|29.31|29.15|0
1653462100000|2022-05-25 07:01:40|29.33|29.17|29.35|29.19|29.35|29.19|29.33|29.17|1
1653462110000|2022-05-25 07:01:50|29.36|29.2|29.36|29.2|29.36|29.2|29.35|29.19|0
1653462120000|2022-05-25 07:02:00|29.35|29.19|29.36|29.2|29.36|29.2|29.35|29.19|2
1653462130000|2022-05-25 07:02:10|||||||||1
1653462160000|2022-05-25 07:02:40|29.33|29.17|29.31|29.15|29.33|29.17|29.31|29.15|1
1653462180000|2022-05-25 07:03:00|29.34|29.18|29.36|29.2|29.36|29.2|29.34|29.18|1
1653462190000|2022-05-25 07:03:10|29.32|29.16|29.31|29.15|29.32|29.16|29.31|29.15|2
1653462200000|2022-05-25 07:03:20|29.32|29.16|29.33|29.17|29.33|29.17|29.31|29.15|0
1653462210000|2022-05-25 07:03:30|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|42
1653462240000|2022-05-25 07:04:00|||||||||1
1653462270000|2022-05-25 07:04:30|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|2
1653462280000|2022-05-25 07:04:40|29.38|29.22|29.38|29.22|29.4|29.24|29.36|29.2|2
1653462290000|2022-05-25 07:04:50|29.4|29.24|29.38|29.22|29.4|29.24|29.38|29.22|0
1653462300000|2022-05-25 07:05:00|29.36|29.2|29.38|29.22|29.4|29.24|29.36|29.2|1
1653462310000|2022-05-25 07:05:10|29.4|29.24|29.4|29.24|29.4|29.24|29.38|29.22|6
1653462320000|2022-05-25 07:05:20|29.38|29.22|29.38|29.22|29.4|29.24|29.38|29.22|1
1653462330000|2022-05-25 07:05:30|29.4|29.24|29.38|29.22|29.41|29.25|29.38|29.22|0
1653462340000|2022-05-25 07:05:40|29.4|29.24|29.41|29.25|29.41|29.25|29.4|29.24|0
1653462350000|2022-05-25 07:05:50|29.39|29.23|29.36|29.2|29.39|29.23|29.36|29.2|1
1653462360000|2022-05-25 07:06:00|29.38|29.22|29.36|29.2|29.38|29.22|29.36|29.2|1
1653462410000|2022-05-25 07:06:50|29.38|29.22|29.36|29.2|29.38|29.22|29.36|29.2|3
1653462420000|2022-05-25 07:07:00|||||||||1
1653462460000|2022-05-25 07:07:40|||||||||1
1653462480000|2022-05-25 07:08:00|||||||||1
1653462530000|2022-05-25 07:08:50|29.32|29.16|29.36|29.2|29.36|29.2|29.32|29.16|5
1653462540000|2022-05-25 07:09:00|29.35|29.19|29.31|29.15|29.36|29.2|29.31|29.15|1
1653462550000|2022-05-25 07:09:10|29.33|29.17|29.31|29.15|29.33|29.17|29.31|29.15|0
1653462560000|2022-05-25 07:09:20|29.32|29.16|29.35|29.19|29.35|29.19|29.31|29.15|9
1653462570000|2022-05-25 07:09:30|29.36|29.2|29.36|29.2|29.36|29.2|29.35|29.19|1
1653462580000|2022-05-25 07:09:40|29.35|29.19|29.35|29.19|29.36|29.2|29.32|29.16|1
1653462590000|2022-05-25 07:09:50|29.36|29.2|29.36|29.2|29.36|29.2|29.35|29.19|1
1653462670000|2022-05-25 07:11:10|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|6
1653462680000|2022-05-25 07:11:20|29.4|29.24|29.41|29.25|29.41|29.25|29.4|29.24|1
1653462690000|2022-05-25 07:11:30|29.39|29.23|29.38|29.22|29.41|29.25|29.38|29.22|0
1653462700000|2022-05-25 07:11:40|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|0
1653462710000|2022-05-25 07:11:50|29.38|29.22|29.36|29.2|29.38|29.22|29.36|29.2|0
1653462720000|2022-05-25 07:12:00|||||||||1
1653462730000|2022-05-25 07:12:10|29.38|29.22|29.36|29.2|29.38|29.22|29.36|29.2|0
1653462740000|2022-05-25 07:12:20|29.38|29.22|29.36|29.2|29.38|29.22|29.36|29.2|0
1653462750000|2022-05-25 07:12:30|29.38|29.22|29.36|29.2|29.38|29.22|29.36|29.2|0
1653462770000|2022-05-25 07:12:50|29.38|29.22|29.4|29.24|29.4|29.24|29.36|29.2|1
1653462780000|2022-05-25 07:13:00|29.38|29.22|29.4|29.24|29.4|29.24|29.36|29.2|1
1653462790000|2022-05-25 07:13:10|29.41|29.25|29.38|29.22|29.41|29.25|29.36|29.2|0
1653462800000|2022-05-25 07:13:20|29.36|29.2|29.36|29.2|29.38|29.22|29.36|29.2|0
1653462830000|2022-05-25 07:13:50|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|0
1653462840000|2022-05-25 07:14:00|29.36|29.2|29.36|29.2|29.38|29.22|29.36|29.2|0
1653462950000|2022-05-25 07:15:50|29.38|29.22|29.36|29.2|29.38|29.22|29.36|29.2|0
1653462960000|2022-05-25 07:16:00|||||||||1
1653462970000|2022-05-25 07:16:10|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|0
1653462980000|2022-05-25 07:16:20|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|0
1653462990000|2022-05-25 07:16:30|||||||||1
1653463000000|2022-05-25 07:16:40|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|0
1653463010000|2022-05-25 07:16:50|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|0
1653463020000|2022-05-25 07:17:00|29.38|29.22|29.38|29.22|29.41|29.25|29.38|29.22|1
1653463030000|2022-05-25 07:17:10|29.36|29.2|29.36|29.2|29.38|29.22|29.36|29.2|0
1653463040000|2022-05-25 07:17:20|29.38|29.22|29.38|29.22|29.38|29.22|29.36|29.2|0
1653463050000|2022-05-25 07:17:30|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|0
1653463080000|2022-05-25 07:18:00|29.33|29.17|29.31|29.15|29.33|29.17|29.31|29.15|10
1653463100000|2022-05-25 07:18:20|29.32|29.16|29.31|29.15|29.32|29.16|29.31|29.15|0
1653463110000|2022-05-25 07:18:30|29.32|29.16|29.36|29.2|29.36|29.2|29.31|29.15|5
1653463120000|2022-05-25 07:18:40|29.34|29.18|29.35|29.19|29.36|29.2|29.32|29.16|0
1653463130000|2022-05-25 07:18:50|29.36|29.2|29.36|29.2|29.36|29.2|29.35|29.19|0
1653463190000|2022-05-25 07:19:50|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|3
1653463210000|2022-05-25 07:20:10|29.41|29.25|29.45|29.29|29.45|29.29|29.41|29.25|13
1653463220000|2022-05-25 07:20:20|||||||||1
1653463260000|2022-05-25 07:21:00|||||||||1
1653463280000|2022-05-25 07:21:20|29.5|29.34|29.5|29.34|29.5|29.34|29.48|29.32|15
1653463320000|2022-05-25 07:22:00|||||||||1
1653463350000|2022-05-25 07:22:30|29.48|29.32|29.5|29.34|29.5|29.34|29.48|29.32|2
1653463360000|2022-05-25 07:22:40|29.48|29.32|29.45|29.29|29.48|29.32|29.45|29.29|1
1653463370000|2022-05-25 07:22:50|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|0
1653463390000|2022-05-25 07:23:10|29.45|29.29|29.46|29.3|29.46|29.3|29.45|29.29|0
1653463420000|2022-05-25 07:23:40|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|0
1653463450000|2022-05-25 07:24:10|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|0
1653463460000|2022-05-25 07:24:20|29.45|29.29|29.46|29.3|29.46|29.3|29.45|29.29|0
1653463470000|2022-05-25 07:24:30|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|0
1653463520000|2022-05-25 07:25:20|29.46|29.3|29.45|29.29|29.46|29.3|29.45|29.29|0
1653463550000|2022-05-25 07:25:50|29.41|29.25|29.41|29.25|29.43|29.27|29.41|29.25|1
1653463560000|2022-05-25 07:26:00|29.43|29.27|29.45|29.29|29.45|29.29|29.41|29.25|2
1653463570000|2022-05-25 07:26:10|||||||||1
1653463600000|2022-05-25 07:26:40|29.46|29.3|29.45|29.29|29.46|29.3|29.45|29.29|0
1653463610000|2022-05-25 07:26:50|29.46|29.3|29.46|29.3|29.46|29.3|29.45|29.29|0
1653463620000|2022-05-25 07:27:00|29.45|29.29|29.46|29.3|29.46|29.3|29.45|29.29|1
1653463630000|2022-05-25 07:27:10|29.45|29.29|29.46|29.3|29.46|29.3|29.45|29.29|0
1653463650000|2022-05-25 07:27:30|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|0
1653463660000|2022-05-25 07:27:40|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|0
1653463670000|2022-05-25 07:27:50|29.45|29.29|29.46|29.3|29.46|29.3|29.45|29.29|0
1653463680000|2022-05-25 07:28:00|||||||||1
1653463690000|2022-05-25 07:28:10|||||||||1
1653463700000|2022-05-25 07:28:20|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|1
1653463710000|2022-05-25 07:28:30|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|1
1653463720000|2022-05-25 07:28:40|29.48|29.32|29.48|29.32|29.48|29.32|29.48|29.32|0
1653463730000|2022-05-25 07:28:50|29.46|29.3|29.48|29.32|29.48|29.32|29.46|29.3|0
1653463740000|2022-05-25 07:29:00|29.46|29.3|29.46|29.3|29.48|29.32|29.46|29.3|1
1653463760000|2022-05-25 07:29:20|29.48|29.32|29.48|29.32|29.48|29.32|29.46|29.3|1
1653463770000|2022-05-25 07:29:30|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|0
1653463800000|2022-05-25 07:30:00|||||||||2
1653463810000|2022-05-25 07:30:10|||||||||7
1653463820000|2022-05-25 07:30:20|||||||||1
1653463850000|2022-05-25 07:30:50|29.54|29.38|29.5|29.34|29.54|29.38|29.5|29.34|18
1653463860000|2022-05-25 07:31:00|||||||||3
1653463870000|2022-05-25 07:31:10|||||||||1
1653463880000|2022-05-25 07:31:20|||||||||1
1653463910000|2022-05-25 07:31:50|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|1
1653463920000|2022-05-25 07:32:00|29.53|29.37|29.55|29.39|29.55|29.39|29.52|29.36|0
1653463970000|2022-05-25 07:32:50|29.53|29.37|29.51|29.35|29.53|29.37|29.51|29.35|8
1653463980000|2022-05-25 07:33:00|29.5|29.34|29.55|29.39|29.55|29.39|29.5|29.34|71
1653463990000|2022-05-25 07:33:10|||||||||2
1653464000000|2022-05-25 07:33:20|||||||||72
1653464010000|2022-05-25 07:33:30|||||||||3
1653464040000|2022-05-25 07:34:00|||||||||1
1653464100000|2022-05-25 07:35:00|||||||||5
1653464120000|2022-05-25 07:35:20|29.52|29.36|29.55|29.39|29.55|29.39|29.52|29.36|4
1653464140000|2022-05-25 07:35:40|||||||||1
1653464190000|2022-05-25 07:36:30|29.57|29.41|29.55|29.39|29.58|29.42|29.55|29.39|6
1653464200000|2022-05-25 07:36:40|29.57|29.41|29.57|29.41|29.58|29.42|29.57|29.41|0
1653464210000|2022-05-25 07:36:50|29.58|29.42|29.57|29.41|29.58|29.42|29.57|29.41|0
1653464220000|2022-05-25 07:37:00|29.58|29.42|29.58|29.42|29.58|29.42|29.57|29.41|0
1653464230000|2022-05-25 07:37:10|29.6|29.44|29.6|29.44|29.6|29.44|29.6|29.44|1
1653464250000|2022-05-25 07:37:30|29.62|29.46|29.63|29.47|29.63|29.47|29.62|29.46|0
1653464280000|2022-05-25 07:38:00|29.6|29.44|29.62|29.46|29.63|29.47|29.6|29.44|1
1653464290000|2022-05-25 07:38:10|29.6|29.44|29.6|29.44|29.6|29.44|29.6|29.44|0
1653464310000|2022-05-25 07:38:30|29.62|29.46|29.6|29.44|29.62|29.46|29.6|29.44|0
1653464330000|2022-05-25 07:38:50|29.62|29.46|29.62|29.46|29.63|29.47|29.6|29.44|1
1653464340000|2022-05-25 07:39:00|29.63|29.47|29.63|29.47|29.63|29.47|29.63|29.47|0
1653464350000|2022-05-25 07:39:10|29.64|29.48|29.63|29.47|29.64|29.48|29.63|29.47|0
1653464420000|2022-05-25 07:40:20|29.6|29.44|29.6|29.44|29.6|29.44|29.6|29.44|1
1653464430000|2022-05-25 07:40:30|29.62|29.46|29.63|29.47|29.63|29.47|29.62|29.46|7
1653464490000|2022-05-25 07:41:30|29.6|29.44|29.62|29.46|29.62|29.46|29.6|29.44|3
1653464500000|2022-05-25 07:41:40|29.6|29.44|29.6|29.44|29.62|29.46|29.59|29.43|2
1653464550000|2022-05-25 07:42:30|||||||||4
1653464570000|2022-05-25 07:42:50|29.63|29.47|29.63|29.47|29.63|29.47|29.63|29.47|7
1653464590000|2022-05-25 07:43:10|||||||||1
1653464600000|2022-05-25 07:43:20|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|8
1653464610000|2022-05-25 07:43:30|29.6|29.44|29.62|29.46|29.62|29.46|29.6|29.44|0
1653464620000|2022-05-25 07:43:40|29.6|29.44|29.62|29.46|29.62|29.46|29.6|29.44|0
1653464630000|2022-05-25 07:43:50|29.63|29.47|29.62|29.46|29.63|29.47|29.62|29.46|0
1653464640000|2022-05-25 07:44:00|29.63|29.47|29.63|29.47|29.63|29.47|29.63|29.47|0
1653464660000|2022-05-25 07:44:20|29.62|29.46|29.62|29.46|29.62|29.46|29.6|29.44|1
1653464670000|2022-05-25 07:44:30|29.63|29.47|29.62|29.46|29.63|29.47|29.6|29.44|0
1653464680000|2022-05-25 07:44:40|29.6|29.44|29.62|29.46|29.62|29.46|29.6|29.44|0
1653464690000|2022-05-25 07:44:50|29.6|29.44|29.62|29.46|29.62|29.46|29.6|29.44|0
1653464710000|2022-05-25 07:45:10|29.63|29.47|29.63|29.47|29.63|29.47|29.63|29.47|0
1653464720000|2022-05-25 07:45:20|29.62|29.46|29.63|29.47|29.63|29.47|29.62|29.46|0
1653464740000|2022-05-25 07:45:40|29.65|29.49|29.63|29.47|29.65|29.49|29.63|29.47|0
1653464750000|2022-05-25 07:45:50|29.64|29.48|29.65|29.49|29.65|29.49|29.64|29.48|0
1653464760000|2022-05-25 07:46:00|29.64|29.48|29.65|29.49|29.65|29.49|29.64|29.48|0
1653464770000|2022-05-25 07:46:10|||||||||1
1653464790000|2022-05-25 07:46:30|29.63|29.47|29.64|29.48|29.65|29.49|29.63|29.47|0
1653464800000|2022-05-25 07:46:40|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|0
1653464810000|2022-05-25 07:46:50|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|0
1653464820000|2022-05-25 07:47:00|29.65|29.49|29.64|29.48|29.65|29.49|29.64|29.48|0
1653464830000|2022-05-25 07:47:10|29.63|29.47|29.63|29.47|29.63|29.47|29.63|29.47|0
1653464850000|2022-05-25 07:47:30|29.62|29.46|29.63|29.47|29.63|29.47|29.62|29.46|5
1653464880000|2022-05-25 07:48:00|29.62|29.46|29.62|29.46|29.62|29.46|29.6|29.44|1
1653464890000|2022-05-25 07:48:10|29.6|29.44|29.6|29.44|29.62|29.46|29.6|29.44|1
1653464900000|2022-05-25 07:48:20|29.59|29.43|29.6|29.44|29.6|29.44|29.59|29.43|0
1653464940000|2022-05-25 07:49:00|29.62|29.46|29.63|29.47|29.63|29.47|29.62|29.46|2
1653464970000|2022-05-25 07:49:30|29.62|29.46|29.6|29.44|29.62|29.46|29.6|29.44|2
1653465020000|2022-05-25 07:50:20|29.62|29.46|29.6|29.44|29.62|29.46|29.6|29.44|1
1653465240000|2022-05-25 07:54:00|||||||||1
1653465300000|2022-05-25 07:55:00|29.63|29.47|29.62|29.46|29.63|29.47|29.6|29.44|6
1653465310000|2022-05-25 07:55:10|29.63|29.47|29.6|29.44|29.63|29.47|29.6|29.44|0
1653465320000|2022-05-25 07:55:20|29.62|29.46|29.65|29.49|29.65|29.49|29.62|29.46|1
1653465370000|2022-05-25 07:56:10|29.63|29.47|29.63|29.47|29.63|29.47|29.63|29.47|4
1653465380000|2022-05-25 07:56:20|29.62|29.46|29.62|29.46|29.63|29.47|29.62|29.46|8
1653465390000|2022-05-25 07:56:30|29.63|29.47|29.63|29.47|29.63|29.47|29.63|29.47|2
1653465400000|2022-05-25 07:56:40|29.62|29.46|29.62|29.46|29.63|29.47|29.62|29.46|2
1653465410000|2022-05-25 07:56:50|29.63|29.47|29.63|29.47|29.63|29.47|29.63|29.47|0
1653465420000|2022-05-25 07:57:00|29.62|29.46|29.62|29.46|29.63|29.47|29.62|29.46|0
1653465430000|2022-05-25 07:57:10|29.63|29.47|29.64|29.48|29.64|29.48|29.63|29.47|0
1653465450000|2022-05-25 07:57:30|29.63|29.47|29.63|29.47|29.63|29.47|29.63|29.47|0
1653465460000|2022-05-25 07:57:40|29.64|29.48|29.65|29.49|29.65|29.49|29.64|29.48|0
1653465540000|2022-05-25 07:59:00|29.63|29.47|29.63|29.47|29.64|29.48|29.63|29.47|0
1653465550000|2022-05-25 07:59:10|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|0
1653465590000|2022-05-25 07:59:50|29.68|29.52|29.65|29.49|29.68|29.52|29.65|29.49|23
1653465620000|2022-05-25 08:00:20|29.64|29.48|29.65|29.49|29.65|29.49|29.63|29.47|0
1653465630000|2022-05-25 08:00:30|29.64|29.48|29.63|29.47|29.64|29.48|29.63|29.47|0
1653465640000|2022-05-25 08:00:40|29.64|29.48|29.62|29.46|29.64|29.48|29.62|29.46|2
1653465650000|2022-05-25 08:00:50|29.63|29.47|29.64|29.48|29.64|29.48|29.62|29.46|0
1653465660000|2022-05-25 08:01:00|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|0
1653465690000|2022-05-25 08:01:30|29.67|29.51|29.67|29.51|29.67|29.51|29.67|29.51|5
1653465700000|2022-05-25 08:01:40|29.68|29.52|29.7|29.54|29.7|29.54|29.68|29.52|12
1653465710000|2022-05-25 08:01:50|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|24
1653465720000|2022-05-25 08:02:00|||||||||9
1653465730000|2022-05-25 08:02:10|29.75|29.59|29.74|29.58|29.78|29.62|29.73|29.57|5
1653465740000|2022-05-25 08:02:20|29.73|29.57|29.79|29.63|29.79|29.63|29.73|29.57|2
1653465750000|2022-05-25 08:02:30|29.77|29.61|29.77|29.61|29.79|29.63|29.75|29.59|4
1653465760000|2022-05-25 08:02:40|29.79|29.63|29.77|29.61|29.79|29.63|29.77|29.61|0
1653465770000|2022-05-25 08:02:50|29.79|29.63|29.77|29.61|29.79|29.63|29.77|29.61|0
1653465780000|2022-05-25 08:03:00|29.75|29.59|29.77|29.61|29.77|29.61|29.74|29.58|1
1653465790000|2022-05-25 08:03:10|29.75|29.59|29.74|29.58|29.75|29.59|29.74|29.58|0
1653465810000|2022-05-25 08:03:30|29.75|29.59|29.77|29.61|29.77|29.61|29.75|29.59|0
1653465820000|2022-05-25 08:03:40|29.74|29.58|29.74|29.58|29.76|29.6|29.74|29.58|0
1653465830000|2022-05-25 08:03:50|29.76|29.6|29.74|29.58|29.77|29.61|29.74|29.58|0
1653465840000|2022-05-25 08:04:00|29.76|29.6|29.74|29.58|29.76|29.6|29.74|29.58|3
1653465960000|2022-05-25 08:06:00|29.75|29.59|29.77|29.61|29.77|29.61|29.75|29.59|3
1653465970000|2022-05-25 08:06:10|29.79|29.63|29.77|29.61|29.79|29.63|29.77|29.61|0
1653465980000|2022-05-25 08:06:20|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|0
1653466050000|2022-05-25 08:07:30|29.83|29.67|29.83|29.67|29.83|29.67|29.82|29.66|13
1653466060000|2022-05-25 08:07:40|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|0
1653466080000|2022-05-25 08:08:00|29.87|29.71|29.84|29.68|29.87|29.71|29.84|29.68|20
1653466100000|2022-05-25 08:08:20|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|7
1653466120000|2022-05-25 08:08:40|||||||||12
1653466140000|2022-05-25 08:09:00|29.89|29.73|29.89|29.73|29.9|29.74|29.87|29.71|5
1653466150000|2022-05-25 08:09:10|29.88|29.72|29.88|29.72|29.89|29.73|29.87|29.71|1
1653466160000|2022-05-25 08:09:20|29.87|29.71|29.88|29.72|29.88|29.72|29.87|29.71|1
1653466170000|2022-05-25 08:09:30|29.87|29.71|29.92|29.76|29.92|29.76|29.87|29.71|1
1653466180000|2022-05-25 08:09:40|29.9|29.74|29.9|29.74|29.9|29.74|29.9|29.74|2
1653466190000|2022-05-25 08:09:50|29.89|29.73|29.92|29.76|29.92|29.76|29.89|29.73|5
1653466200000|2022-05-25 08:10:00|29.9|29.74|29.89|29.73|29.92|29.76|29.89|29.73|1
1653466210000|2022-05-25 08:10:10|29.92|29.76|29.9|29.74|29.92|29.76|29.89|29.73|19
1653466220000|2022-05-25 08:10:20|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|0
1653466240000|2022-05-25 08:10:40|||||||||1
1653466250000|2022-05-25 08:10:50|29.92|29.76|29.9|29.74|29.92|29.76|29.9|29.74|33
1653466260000|2022-05-25 08:11:00|29.92|29.76|29.9|29.74|29.92|29.76|29.89|29.73|0
1653466270000|2022-05-25 08:11:10|29.89|29.73|29.89|29.73|29.9|29.74|29.89|29.73|1
1653466290000|2022-05-25 08:11:30|||||||||1
1653466320000|2022-05-25 08:12:00|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|29
1653466330000|2022-05-25 08:12:10|29.82|29.66|29.84|29.68|29.84|29.68|29.82|29.66|1
1653466400000|2022-05-25 08:13:20|29.82|29.66|29.84|29.68|29.84|29.68|29.82|29.66|12
1653466460000|2022-05-25 08:14:20|29.82|29.66|29.82|29.66|29.82|29.66|29.8|29.64|1
1653466470000|2022-05-25 08:14:30|29.84|29.68|29.82|29.66|29.84|29.68|29.82|29.66|0
1653466480000|2022-05-25 08:14:40|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|0
1653466490000|2022-05-25 08:14:50|29.82|29.66|29.82|29.66|29.84|29.68|29.82|29.66|0
1653466500000|2022-05-25 08:15:00|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|0
1653466550000|2022-05-25 08:15:50|29.89|29.73|29.88|29.72|29.89|29.73|29.84|29.68|10
1653466560000|2022-05-25 08:16:00|29.86|29.7|29.84|29.68|29.86|29.7|29.84|29.68|0
1653466590000|2022-05-25 08:16:30|29.85|29.69|29.89|29.73|29.89|29.73|29.85|29.69|0
1653466600000|2022-05-25 08:16:40|29.88|29.72|29.89|29.73|29.89|29.73|29.88|29.72|0
1653466620000|2022-05-25 08:17:00|29.88|29.72|29.88|29.72|29.88|29.72|29.85|29.69|5
1653466630000|2022-05-25 08:17:10|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|0
1653466770000|2022-05-25 08:19:30|29.85|29.69|29.84|29.68|29.85|29.69|29.84|29.68|4
1653466780000|2022-05-25 08:19:40|29.85|29.69|29.85|29.69|29.85|29.69|29.85|29.69|2
1653466790000|2022-05-25 08:19:50|29.88|29.72|29.87|29.71|29.88|29.72|29.85|29.69|0
1653466800000|2022-05-25 08:20:00|29.88|29.72|29.89|29.73|29.89|29.73|29.88|29.72|0
1653466820000|2022-05-25 08:20:20|29.88|29.72|29.85|29.69|29.88|29.72|29.85|29.69|4
1653466830000|2022-05-25 08:20:30|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|0
1653467050000|2022-05-25 08:24:10|||||||||2
1653467060000|2022-05-25 08:24:20|||||||||1
1653467290000|2022-05-25 08:28:10|||||||||1
1653467320000|2022-05-25 08:28:40|29.85|29.69|29.84|29.68|29.85|29.69|29.84|29.68|0
1653467410000|2022-05-25 08:30:10|29.79|29.63|29.82|29.66|29.82|29.66|29.79|29.63|32
1653467420000|2022-05-25 08:30:20|29.8|29.64|29.82|29.66|29.82|29.66|29.8|29.64|1
1653467430000|2022-05-25 08:30:30|29.84|29.68|29.84|29.68|29.84|29.68|29.82|29.66|0
1653467440000|2022-05-25 08:30:40|29.82|29.66|29.8|29.64|29.82|29.66|29.79|29.63|0
1653467450000|2022-05-25 08:30:50|29.82|29.66|29.82|29.66|29.82|29.66|29.8|29.64|0
1653467460000|2022-05-25 08:31:00|29.8|29.64|29.79|29.63|29.82|29.66|29.79|29.63|0
1653467470000|2022-05-25 08:31:10|29.8|29.64|29.79|29.63|29.8|29.64|29.79|29.63|0
1653467480000|2022-05-25 08:31:20|29.8|29.64|29.82|29.66|29.82|29.66|29.8|29.64|0
1653467490000|2022-05-25 08:31:30|29.8|29.64|29.79|29.63|29.8|29.64|29.79|29.63|0
1653467500000|2022-05-25 08:31:40|29.8|29.64|29.8|29.64|29.8|29.64|29.79|29.63|0
1653467510000|2022-05-25 08:31:50|29.82|29.66|29.79|29.63|29.82|29.66|29.79|29.63|0
1653467520000|2022-05-25 08:32:00|29.8|29.64|29.79|29.63|29.8|29.64|29.79|29.63|0
1653467530000|2022-05-25 08:32:10|29.8|29.64|29.79|29.63|29.8|29.64|29.79|29.63|0
1653467540000|2022-05-25 08:32:20|29.8|29.64|29.8|29.64|29.8|29.64|29.79|29.63|0
1653467550000|2022-05-25 08:32:30|29.79|29.63|29.79|29.63|29.8|29.64|29.79|29.63|0
1653467560000|2022-05-25 08:32:40|29.8|29.64|29.79|29.63|29.8|29.64|29.79|29.63|0
1653467590000|2022-05-25 08:33:10|29.77|29.61|29.75|29.59|29.77|29.61|29.75|29.59|10
1653467600000|2022-05-25 08:33:20|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|1
1653467610000|2022-05-25 08:33:30|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|0
1653467660000|2022-05-25 08:34:20|||||||||1
1653467690000|2022-05-25 08:34:50|29.77|29.61|29.79|29.63|29.79|29.63|29.77|29.61|3
1653467830000|2022-05-25 08:37:10|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|2
1653467840000|2022-05-25 08:37:20|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1653467850000|2022-05-25 08:37:30|29.77|29.61|29.79|29.63|29.79|29.63|29.77|29.61|2
1653467870000|2022-05-25 08:37:50|29.77|29.61|29.77|29.61|29.79|29.63|29.77|29.61|0
1653467880000|2022-05-25 08:38:00|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|0
1653467890000|2022-05-25 08:38:10|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|40
1653467910000|2022-05-25 08:38:30|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|4
1653467920000|2022-05-25 08:38:40|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1653467940000|2022-05-25 08:39:00|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|3
1653467950000|2022-05-25 08:39:10|29.72|29.56|29.75|29.59|29.75|29.59|29.72|29.56|39
1653467960000|2022-05-25 08:39:20|29.74|29.58|29.75|29.59|29.75|29.59|29.74|29.58|0
1653468030000|2022-05-25 08:40:30|29.74|29.58|29.75|29.59|29.75|29.59|29.74|29.58|0
1653468040000|2022-05-25 08:40:40|29.74|29.58|29.75|29.59|29.75|29.59|29.74|29.58|0
1653468060000|2022-05-25 08:41:00|29.74|29.58|29.75|29.59|29.75|29.59|29.74|29.58|0
1653468070000|2022-05-25 08:41:10|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|0
1653468090000|2022-05-25 08:41:30|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|4
1653468130000|2022-05-25 08:42:10|29.72|29.56|29.74|29.58|29.74|29.58|29.72|29.56|1
1653468220000|2022-05-25 08:43:40|||||||||1
1653468230000|2022-05-25 08:43:50|||||||||5
1653468250000|2022-05-25 08:44:10|29.7|29.54|29.74|29.58|29.74|29.58|29.7|29.54|5
1653468280000|2022-05-25 08:44:40|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|5
1653468290000|2022-05-25 08:44:50|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|0
1653468320000|2022-05-25 08:45:20|||||||||1
1653468350000|2022-05-25 08:45:50|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1653468370000|2022-05-25 08:46:10|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|0
1653468380000|2022-05-25 08:46:20|29.75|29.59|29.74|29.58|29.75|29.59|29.74|29.58|0
1653468390000|2022-05-25 08:46:30|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1653468410000|2022-05-25 08:46:50|29.74|29.58|29.75|29.59|29.75|29.59|29.74|29.58|0
1653468420000|2022-05-25 08:47:00|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|0
1653468430000|2022-05-25 08:47:10|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1653468440000|2022-05-25 08:47:20|29.74|29.58|29.74|29.58|29.75|29.59|29.74|29.58|0
1653468490000|2022-05-25 08:48:10|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1653468520000|2022-05-25 08:48:40|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|0
1653468530000|2022-05-25 08:48:50|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1653468550000|2022-05-25 08:49:10|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|0
1653468590000|2022-05-25 08:49:50|29.75|29.59|29.74|29.58|29.75|29.59|29.74|29.58|0
1653468610000|2022-05-25 08:50:10|29.75|29.59|29.74|29.58|29.75|29.59|29.74|29.58|0
1653468640000|2022-05-25 08:50:40|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1653468690000|2022-05-25 08:51:30|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|0
1653468710000|2022-05-25 08:51:50|29.72|29.56|29.72|29.56|29.74|29.58|29.72|29.56|2
1653468720000|2022-05-25 08:52:00|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|0
1653468960000|2022-05-25 08:56:00|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|20
1653468990000|2022-05-25 08:56:30|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1653469160000|2022-05-25 08:59:20|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|2
1653469170000|2022-05-25 08:59:30|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|0
1653469250000|2022-05-25 09:00:50|||||||||1
1653469280000|2022-05-25 09:01:20|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|3
1653469290000|2022-05-25 09:01:30|29.83|29.67|29.8|29.64|29.83|29.67|29.79|29.63|4
1653469310000|2022-05-25 09:01:50|29.82|29.66|29.84|29.68|29.84|29.68|29.82|29.66|0
1653469470000|2022-05-25 09:04:30|29.85|29.69|29.89|29.73|29.89|29.73|29.85|29.69|2
1653469490000|2022-05-25 09:04:50|29.87|29.71|29.89|29.73|29.89|29.73|29.87|29.71|0
1653469560000|2022-05-25 09:06:00|29.85|29.69|29.87|29.71|29.87|29.71|29.84|29.68|3
1653469580000|2022-05-25 09:06:20|29.85|29.69|29.87|29.71|29.87|29.71|29.85|29.69|2
1653469590000|2022-05-25 09:06:30|29.85|29.69|29.85|29.69|29.87|29.71|29.85|29.69|2
1653469600000|2022-05-25 09:06:40|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|0
1653469610000|2022-05-25 09:06:50|29.85|29.69|29.89|29.73|29.89|29.73|29.85|29.69|0
1653469650000|2022-05-25 09:07:30|29.88|29.72|29.89|29.73|29.89|29.73|29.88|29.72|0
1653469710000|2022-05-25 09:08:30|29.9|29.74|29.9|29.74|29.9|29.74|29.89|29.73|15
1653469720000|2022-05-25 09:08:40|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|0
1653469760000|2022-05-25 09:09:20|29.87|29.71|29.88|29.72|29.89|29.73|29.87|29.71|1
1653469770000|2022-05-25 09:09:30|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|0
1653469780000|2022-05-25 09:09:40|29.88|29.72|29.89|29.73|29.89|29.73|29.87|29.71|0
1653469800000|2022-05-25 09:10:00|29.88|29.72|29.89|29.73|29.89|29.73|29.88|29.72|0
1653469890000|2022-05-25 09:11:30|29.9|29.74|29.89|29.73|29.9|29.74|29.89|29.73|1
1653469900000|2022-05-25 09:11:40|29.9|29.74|29.89|29.73|29.9|29.74|29.89|29.73|0
1653469910000|2022-05-25 09:11:50|29.9|29.74|29.9|29.74|29.9|29.74|29.89|29.73|0
1653469920000|2022-05-25 09:12:00|29.92|29.76|29.92|29.76|29.92|29.76|29.9|29.74|0
1653469930000|2022-05-25 09:12:10|29.9|29.74|29.92|29.76|29.92|29.76|29.9|29.74|1
1653469940000|2022-05-25 09:12:20|||||||||1
1653469980000|2022-05-25 09:13:00|29.95|29.79|29.97|29.81|29.97|29.81|29.95|29.79|12
1653469990000|2022-05-25 09:13:10|29.95|29.79|29.95|29.79|29.95|29.79|29.95|29.79|5
1653470000000|2022-05-25 09:13:20|29.94|29.78|29.95|29.79|29.97|29.81|29.94|29.78|1
1653470010000|2022-05-25 09:13:30|29.94|29.78|29.93|29.77|29.94|29.78|29.93|29.77|0
1653470020000|2022-05-25 09:13:40|29.92|29.76|29.95|29.79|29.95|29.79|29.92|29.76|1
1653470030000|2022-05-25 09:13:50|29.94|29.78|29.97|29.81|29.97|29.81|29.94|29.78|1
1653470100000|2022-05-25 09:15:00|30.02|29.86|30.02|29.86|30.02|29.86|30.02|29.86|20
1653470150000|2022-05-25 09:15:50|30|29.84|29.97|29.81|30|29.84|29.97|29.81|22
1653470170000|2022-05-25 09:16:10|||||||||5
1653470220000|2022-05-25 09:17:00|||||||||1
1653470270000|2022-05-25 09:17:50|29.95|29.79|29.95|29.79|29.95|29.79|29.94|29.78|1
1653470280000|2022-05-25 09:18:00|29.97|29.81|29.97|29.81|29.97|29.81|29.94|29.78|10
1653470290000|2022-05-25 09:18:10|29.95|29.79|29.94|29.78|29.95|29.79|29.94|29.78|2
1653470300000|2022-05-25 09:18:20|29.95|29.79|29.97|29.81|29.97|29.81|29.94|29.78|0
1653470320000|2022-05-25 09:18:40|29.95|29.79|29.94|29.78|29.95|29.79|29.94|29.78|0
1653470330000|2022-05-25 09:18:50|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|0
1653470350000|2022-05-25 09:19:10|29.94|29.78|29.94|29.78|29.94|29.78|29.94|29.78|0
1653470360000|2022-05-25 09:19:20|29.93|29.77|29.94|29.78|29.94|29.78|29.93|29.77|0
1653470370000|2022-05-25 09:19:30|29.93|29.77|29.94|29.78|29.94|29.78|29.93|29.77|0
1653470380000|2022-05-25 09:19:40|29.95|29.79|29.95|29.79|29.95|29.79|29.94|29.78|5
1653470400000|2022-05-25 09:20:00|29.94|29.78|29.93|29.77|29.95|29.79|29.93|29.77|0
1653470420000|2022-05-25 09:20:20|29.94|29.78|29.95|29.79|29.95|29.79|29.94|29.78|0
1653470430000|2022-05-25 09:20:30|29.94|29.78|29.95|29.79|29.95|29.79|29.94|29.78|0
1653470440000|2022-05-25 09:20:40|29.94|29.78|29.94|29.78|29.94|29.78|29.94|29.78|0
1653470450000|2022-05-25 09:20:50|29.93|29.77|29.93|29.77|29.93|29.77|29.93|29.77|0
1653470460000|2022-05-25 09:21:00|29.94|29.78|29.94|29.78|29.94|29.78|29.93|29.77|0
1653470470000|2022-05-25 09:21:10|29.95|29.79|29.95|29.79|29.97|29.81|29.95|29.79|2
1653470480000|2022-05-25 09:21:20|29.97|29.81|29.97|29.81|29.97|29.81|29.97|29.81|0
1653470490000|2022-05-25 09:21:30|29.95|29.79|29.97|29.81|29.97|29.81|29.95|29.79|0
1653470500000|2022-05-25 09:21:40|29.95|29.79|29.97|29.81|29.97|29.81|29.95|29.79|0
1653470510000|2022-05-25 09:21:50|||||||||1
1653470540000|2022-05-25 09:22:20|29.95|29.79|29.97|29.81|29.97|29.81|29.95|29.79|2
1653470600000|2022-05-25 09:23:20|29.95|29.79|29.95|29.79|29.95|29.79|29.95|29.79|1
1653470610000|2022-05-25 09:23:30|29.97|29.81|29.97|29.81|29.97|29.81|29.97|29.81|0
1653470690000|2022-05-25 09:24:50|29.95|29.79|29.95|29.79|29.97|29.81|29.95|29.79|2
1653470700000|2022-05-25 09:25:00|29.97|29.81|29.95|29.79|29.97|29.81|29.95|29.79|0
1653470710000|2022-05-25 09:25:10|29.97|29.81|29.97|29.81|29.97|29.81|29.97|29.81|0
1653470740000|2022-05-25 09:25:40|||||||||1
1653470780000|2022-05-25 09:26:20|||||||||9
1653470790000|2022-05-25 09:26:30|29.99|29.83|29.99|29.83|29.99|29.83|29.99|29.83|0
1653470800000|2022-05-25 09:26:40|29.97|29.81|29.97|29.81|29.99|29.83|29.97|29.81|0
1653470810000|2022-05-25 09:26:50|29.99|29.83|29.97|29.81|29.99|29.83|29.97|29.81|2
1653470870000|2022-05-25 09:27:50|29.95|29.79|29.95|29.79|29.95|29.79|29.95|29.79|2
1653470880000|2022-05-25 09:28:00|29.97|29.81|29.94|29.78|29.97|29.81|29.94|29.78|2
1653470890000|2022-05-25 09:28:10|29.95|29.79|29.94|29.78|29.95|29.79|29.94|29.78|0
1653470900000|2022-05-25 09:28:20|29.93|29.77|29.92|29.76|29.93|29.77|29.92|29.76|3
1653470910000|2022-05-25 09:28:30|29.93|29.77|29.92|29.76|29.93|29.77|29.92|29.76|0
1653470920000|2022-05-25 09:28:40|29.93|29.77|29.92|29.76|29.93|29.77|29.92|29.76|0
1653470950000|2022-05-25 09:29:10|||||||||1
1653470960000|2022-05-25 09:29:20|29.93|29.77|29.92|29.76|29.93|29.77|29.92|29.76|2
1653470970000|2022-05-25 09:29:30|29.93|29.77|29.93|29.77|29.93|29.77|29.93|29.77|0
1653470980000|2022-05-25 09:29:40|29.94|29.78|29.94|29.78|29.94|29.78|29.94|29.78|0
1653470990000|2022-05-25 09:29:50|29.95|29.79|29.97|29.81|29.97|29.81|29.93|29.77|0
1653471000000|2022-05-25 09:30:00|29.94|29.78|29.94|29.78|29.95|29.79|29.94|29.78|1
1653471010000|2022-05-25 09:30:10|29.95|29.79|29.95|29.79|29.97|29.81|29.94|29.78|0
1653471020000|2022-05-25 09:30:20|29.97|29.81|29.97|29.81|29.97|29.81|29.97|29.81|0
1653471070000|2022-05-25 09:31:10|||||||||1
1653471140000|2022-05-25 09:32:20|29.95|29.79|29.93|29.77|29.95|29.79|29.93|29.77|4
1653471150000|2022-05-25 09:32:30|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|0
1653471190000|2022-05-25 09:33:10|29.9|29.74|29.9|29.74|29.92|29.76|29.9|29.74|8
1653471200000|2022-05-25 09:33:20|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|0
1653471220000|2022-05-25 09:33:40|29.9|29.74|29.92|29.76|29.92|29.76|29.9|29.74|0
1653471230000|2022-05-25 09:33:50|29.9|29.74|29.9|29.74|29.92|29.76|29.9|29.74|0
1653471240000|2022-05-25 09:34:00|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|0
1653471270000|2022-05-25 09:34:30|29.9|29.74|29.89|29.73|29.9|29.74|29.89|29.73|2
1653471280000|2022-05-25 09:34:40|29.9|29.74|29.9|29.74|29.9|29.74|29.9|29.74|6
1653471290000|2022-05-25 09:34:50|29.89|29.73|29.89|29.73|29.9|29.74|29.89|29.73|0
1653471340000|2022-05-25 09:35:40|||||||||1
1653471400000|2022-05-25 09:36:40|||||||||1
1653471430000|2022-05-25 09:37:10|||||||||1
1653471510000|2022-05-25 09:38:30|29.9|29.74|29.9|29.74|29.9|29.74|29.89|29.73|1
1653471520000|2022-05-25 09:38:40|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|0
1653471540000|2022-05-25 09:39:00|29.9|29.74|29.89|29.73|29.92|29.76|29.89|29.73|7
1653471650000|2022-05-25 09:40:50|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|41
1653471660000|2022-05-25 09:41:00|29.9|29.74|29.9|29.74|29.9|29.74|29.9|29.74|1
1653471670000|2022-05-25 09:41:10|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|0
1653471700000|2022-05-25 09:41:40|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|104
1653471720000|2022-05-25 09:42:00|29.88|29.72|29.87|29.71|29.88|29.72|29.87|29.71|0
1653471740000|2022-05-25 09:42:20|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|0
1653471850000|2022-05-25 09:44:10|||||||||1
1653471880000|2022-05-25 09:44:40|29.9|29.74|29.9|29.74|29.92|29.76|29.9|29.74|2
1653471890000|2022-05-25 09:44:50|29.92|29.76|29.9|29.74|29.92|29.76|29.89|29.73|0
1653471900000|2022-05-25 09:45:00|29.92|29.76|29.92|29.76|29.92|29.76|29.9|29.74|0
1653471910000|2022-05-25 09:45:10|29.9|29.74|29.89|29.73|29.9|29.74|29.89|29.73|0
1653472080000|2022-05-25 09:48:00|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|0
1653472130000|2022-05-25 09:48:50|29.88|29.72|29.87|29.71|29.88|29.72|29.87|29.71|0
1653472190000|2022-05-25 09:49:50|29.85|29.69|29.84|29.68|29.85|29.69|29.84|29.68|8
1653472200000|2022-05-25 09:50:00|29.85|29.69|29.84|29.68|29.85|29.69|29.84|29.68|0
1653472220000|2022-05-25 09:50:20|29.85|29.69|29.84|29.68|29.85|29.69|29.84|29.68|0
1653472230000|2022-05-25 09:50:30|||||||||1
1653472250000|2022-05-25 09:50:50|29.82|29.66|29.84|29.68|29.84|29.68|29.82|29.66|1
1653472310000|2022-05-25 09:51:50|29.82|29.66|29.82|29.66|29.82|29.66|29.8|29.64|1
1653472320000|2022-05-25 09:52:00|29.83|29.67|29.8|29.64|29.83|29.67|29.8|29.64|1
1653472330000|2022-05-25 09:52:10|29.82|29.66|29.82|29.66|29.82|29.66|29.8|29.64|0
1653472340000|2022-05-25 09:52:20|29.8|29.64|29.8|29.64|29.8|29.64|29.79|29.63|0
1653472350000|2022-05-25 09:52:30|29.79|29.63|29.79|29.63|29.8|29.64|29.79|29.63|3
1653472360000|2022-05-25 09:52:40|29.8|29.64|29.79|29.63|29.8|29.64|29.79|29.63|0
1653472380000|2022-05-25 09:53:00|29.8|29.64|29.79|29.63|29.8|29.64|29.79|29.63|0
1653472390000|2022-05-25 09:53:10|29.8|29.64|29.8|29.64|29.8|29.64|29.79|29.63|0
1653472400000|2022-05-25 09:53:20|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|0
1653472420000|2022-05-25 09:53:40|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|0
1653472430000|2022-05-25 09:53:50|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|0
1653472480000|2022-05-25 09:54:40|||||||||1
1653472770000|2022-05-25 09:59:30|29.8|29.64|29.77|29.61|29.8|29.64|29.77|29.61|8
1653472780000|2022-05-25 09:59:40|||||||||1
1653472800000|2022-05-25 10:00:00|||||||||2
1653473040000|2022-05-25 10:04:00|29.75|29.59|29.77|29.61|29.77|29.61|29.75|29.59|14
1653473050000|2022-05-25 10:04:10|29.75|29.59|29.74|29.58|29.75|29.59|29.74|29.58|0
1653473060000|2022-05-25 10:04:20|||||||||2
1653473210000|2022-05-25 10:06:50|29.75|29.59|29.75|29.59|29.77|29.61|29.75|29.59|2
1653473220000|2022-05-25 10:07:00|29.74|29.58|29.75|29.59|29.75|29.59|29.74|29.58|0
1653473230000|2022-05-25 10:07:10|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|0
1653473280000|2022-05-25 10:08:00|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|3
1653473290000|2022-05-25 10:08:10|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|0
1653473310000|2022-05-25 10:08:30|29.75|29.59|29.74|29.58|29.75|29.59|29.74|29.58|1
1653473320000|2022-05-25 10:08:40|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|2
1653473330000|2022-05-25 10:08:50|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1653473340000|2022-05-25 10:09:00|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1653473350000|2022-05-25 10:09:10|29.74|29.58|29.74|29.58|29.75|29.59|29.74|29.58|0
1653473470000|2022-05-25 10:11:10|29.73|29.57|29.74|29.58|29.74|29.58|29.73|29.57|0
1653473530000|2022-05-25 10:12:10|29.75|29.59|29.75|29.59|29.75|29.59|29.74|29.58|0
1653473540000|2022-05-25 10:12:20|29.74|29.58|29.77|29.61|29.77|29.61|29.74|29.58|1
1653473550000|2022-05-25 10:12:30|29.75|29.59|29.75|29.59|29.77|29.61|29.75|29.59|0
1653473570000|2022-05-25 10:12:50|29.77|29.61|29.75|29.59|29.77|29.61|29.75|29.59|0
1653473580000|2022-05-25 10:13:00|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1653473610000|2022-05-25 10:13:30|||||||||1
1653473650000|2022-05-25 10:14:10|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|29
1653473660000|2022-05-25 10:14:20|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|0
1653473680000|2022-05-25 10:14:40|29.77|29.61|29.79|29.63|29.79|29.63|29.77|29.61|0
1653473800000|2022-05-25 10:16:40|29.78|29.62|29.79|29.63|29.79|29.63|29.78|29.62|0
1653473810000|2022-05-25 10:16:50|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|0
1653473820000|2022-05-25 10:17:00|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|0
1653473870000|2022-05-25 10:17:50|||||||||1
1653473900000|2022-05-25 10:18:20|||||||||2
1653473930000|2022-05-25 10:18:50|29.8|29.64|29.8|29.64|29.8|29.64|29.79|29.63|3
1653473950000|2022-05-25 10:19:10|29.79|29.63|29.82|29.66|29.82|29.66|29.79|29.63|0
1653473970000|2022-05-25 10:19:30|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|4
1653473990000|2022-05-25 10:19:50|29.82|29.66|29.8|29.64|29.82|29.66|29.8|29.64|2
1653474000000|2022-05-25 10:20:00|29.82|29.66|29.8|29.64|29.82|29.66|29.8|29.64|0
1653474010000|2022-05-25 10:20:10|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|0
1653474030000|2022-05-25 10:20:30|29.8|29.64|29.82|29.66|29.82|29.66|29.8|29.64|0
1653474040000|2022-05-25 10:20:40|29.8|29.64|29.79|29.63|29.8|29.64|29.79|29.63|2
1653474070000|2022-05-25 10:21:10|29.78|29.62|29.78|29.62|29.78|29.62|29.78|29.62|0
1653474080000|2022-05-25 10:21:20|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|0
1653474090000|2022-05-25 10:21:30|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1653474100000|2022-05-25 10:21:40|29.78|29.62|29.77|29.61|29.78|29.62|29.77|29.61|0
1653474140000|2022-05-25 10:22:20|29.78|29.62|29.79|29.63|29.79|29.63|29.78|29.62|0
1653474180000|2022-05-25 10:23:00|29.8|29.64|29.79|29.63|29.8|29.64|29.79|29.63|1
1653474190000|2022-05-25 10:23:10|29.8|29.64|29.82|29.66|29.82|29.66|29.8|29.64|1
1653474200000|2022-05-25 10:23:20|29.79|29.63|29.79|29.63|29.8|29.64|29.79|29.63|0
1653474290000|2022-05-25 10:24:50|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1653474300000|2022-05-25 10:25:00|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|14
1653474310000|2022-05-25 10:25:10|29.77|29.61|29.77|29.61|29.77|29.61|29.75|29.59|2
1653474330000|2022-05-25 10:25:30|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1653474350000|2022-05-25 10:25:50|29.74|29.58|29.75|29.59|29.77|29.61|29.74|29.58|0
1653474360000|2022-05-25 10:26:00|29.74|29.58|29.75|29.59|29.77|29.61|29.74|29.58|1
1653474370000|2022-05-25 10:26:10|29.74|29.58|29.74|29.58|29.75|29.59|29.74|29.58|1
1653474380000|2022-05-25 10:26:20|29.75|29.59|29.77|29.61|29.77|29.61|29.75|29.59|0
1653474390000|2022-05-25 10:26:30|||||||||1
1653474420000|2022-05-25 10:27:00|29.75|29.59|29.74|29.58|29.75|29.59|29.74|29.58|0
1653474430000|2022-05-25 10:27:10|29.75|29.59|29.74|29.58|29.75|29.59|29.74|29.58|0
1653474440000|2022-05-25 10:27:20|29.75|29.59|29.74|29.58|29.75|29.59|29.74|29.58|0
1653474450000|2022-05-25 10:27:30|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1653474470000|2022-05-25 10:27:50|29.77|29.61|29.77|29.61|29.77|29.61|29.75|29.59|0
1653474480000|2022-05-25 10:28:00|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1653474490000|2022-05-25 10:28:10|29.77|29.61|29.75|29.59|29.77|29.61|29.75|29.59|0
1653474500000|2022-05-25 10:28:20|29.77|29.61|29.78|29.62|29.78|29.62|29.77|29.61|0
1653474510000|2022-05-25 10:28:30|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|0
1653474520000|2022-05-25 10:28:40|29.78|29.62|29.79|29.63|29.79|29.63|29.78|29.62|1
1653474540000|2022-05-25 10:29:00|29.78|29.62|29.78|29.62|29.78|29.62|29.78|29.62|0
1653474550000|2022-05-25 10:29:10|29.77|29.61|29.77|29.61|29.78|29.62|29.77|29.61|0
1653474560000|2022-05-25 10:29:20|29.78|29.62|29.75|29.59|29.78|29.62|29.75|29.59|1
1653474570000|2022-05-25 10:29:30|29.77|29.61|29.78|29.62|29.78|29.62|29.77|29.61|0
1653474580000|2022-05-25 10:29:40|29.79|29.63|29.78|29.62|29.79|29.63|29.78|29.62|0
1653474590000|2022-05-25 10:29:50|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|0
1653474610000|2022-05-25 10:30:10|29.8|29.64|29.8|29.64|29.8|29.64|29.79|29.63|7
1653474620000|2022-05-25 10:30:20|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|0
1653474670000|2022-05-25 10:31:10|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|4
1653474690000|2022-05-25 10:31:30|||||||||1
1653474720000|2022-05-25 10:32:00|||||||||2
1653474840000|2022-05-25 10:34:00|||||||||1
1653475170000|2022-05-25 10:39:30|||||||||3
1653475190000|2022-05-25 10:39:50|||||||||1
1653475210000|2022-05-25 10:40:10|||||||||7
1653475220000|2022-05-25 10:40:20|||||||||2
1653475230000|2022-05-25 10:40:30|||||||||1
1653475240000|2022-05-25 10:40:40|||||||||3
1653475250000|2022-05-25 10:40:50|||||||||5
1653475260000|2022-05-25 10:41:00|||||||||2
1653475270000|2022-05-25 10:41:10|||||||||2
1653475280000|2022-05-25 10:41:20|||||||||2
1653475290000|2022-05-25 10:41:30|||||||||2
1653475300000|2022-05-25 10:41:40|||||||||4
1653475310000|2022-05-25 10:41:50|||||||||3
1653475330000|2022-05-25 10:42:10|||||||||1
1653475430000|2022-05-25 10:43:50|||||||||1
1653475520000|2022-05-25 10:45:20|||||||||1
1653475560000|2022-05-25 10:46:00|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|3
1653475570000|2022-05-25 10:46:10|29.86|29.7|29.87|29.71|29.87|29.71|29.85|29.69|3
1653475590000|2022-05-25 10:46:30|29.89|29.73|29.91|29.75|29.91|29.75|29.87|29.71|2
1653475600000|2022-05-25 10:46:40|29.92|29.76|29.89|29.73|29.92|29.76|29.87|29.71|0
1653475610000|2022-05-25 10:46:50|29.91|29.75|29.87|29.71|29.91|29.75|29.87|29.71|1
1653475620000|2022-05-25 10:47:00|29.91|29.75|29.89|29.73|29.91|29.75|29.89|29.73|2
1653475630000|2022-05-25 10:47:10|29.91|29.75|29.91|29.75|29.91|29.75|29.89|29.73|0
1653475640000|2022-05-25 10:47:20|29.89|29.73|29.87|29.71|29.91|29.75|29.87|29.71|2
1653475670000|2022-05-25 10:47:50|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|0
1653475680000|2022-05-25 10:48:00|29.91|29.75|29.91|29.75|29.91|29.75|29.89|29.73|0
1653475690000|2022-05-25 10:48:10|29.89|29.73|29.91|29.75|29.91|29.75|29.89|29.73|0
1653475700000|2022-05-25 10:48:20|||||||||1
1653475710000|2022-05-25 10:48:30|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|0
1653475720000|2022-05-25 10:48:40|29.91|29.75|29.91|29.75|29.91|29.75|29.91|29.75|0
1653475740000|2022-05-25 10:49:00|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|0
1653475770000|2022-05-25 10:49:30|29.94|29.78|29.96|29.8|29.96|29.8|29.94|29.78|6
1653475780000|2022-05-25 10:49:40|29.94|29.78|29.92|29.76|29.94|29.78|29.92|29.76|0
1653475800000|2022-05-25 10:50:00|29.94|29.78|29.96|29.8|29.96|29.8|29.94|29.78|1
1653475810000|2022-05-25 10:50:10|29.94|29.78|29.92|29.76|29.94|29.78|29.92|29.76|1
1653475820000|2022-05-25 10:50:20|29.94|29.78|29.92|29.76|29.94|29.78|29.92|29.76|0
1653475850000|2022-05-25 10:50:50|29.94|29.78|29.94|29.78|29.94|29.78|29.94|29.78|0
1653475860000|2022-05-25 10:51:00|29.96|29.8|29.92|29.76|29.96|29.8|29.92|29.76|0
1653475920000|2022-05-25 10:52:00|29.94|29.78|29.94|29.78|29.94|29.78|29.94|29.78|1
1653475930000|2022-05-25 10:52:10|29.96|29.8|29.94|29.78|29.96|29.8|29.94|29.78|0
1653475940000|2022-05-25 10:52:20|29.96|29.8|29.92|29.76|29.96|29.8|29.92|29.76|1
1653475950000|2022-05-25 10:52:30|29.94|29.78|29.92|29.76|29.94|29.78|29.92|29.76|0
1653475980000|2022-05-25 10:53:00|29.94|29.78|29.94|29.78|29.94|29.78|29.92|29.76|0
1653475990000|2022-05-25 10:53:10|29.96|29.8|29.96|29.8|29.96|29.8|29.96|29.8|1
1653476030000|2022-05-25 10:53:50|29.97|29.81|29.97|29.81|29.97|29.81|29.96|29.8|0
1653476040000|2022-05-25 10:54:00|29.96|29.8|29.96|29.8|29.97|29.81|29.96|29.8|0
1653476080000|2022-05-25 10:54:40|29.94|29.78|29.94|29.78|29.94|29.78|29.92|29.76|6
1653476090000|2022-05-25 10:54:50|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|0
1653476100000|2022-05-25 10:55:00|29.94|29.78|29.94|29.78|29.96|29.8|29.94|29.78|7
1653476110000|2022-05-25 10:55:10|29.96|29.8|29.96|29.8|29.96|29.8|29.96|29.8|0
1653476210000|2022-05-25 10:56:50|29.97|29.81|29.97|29.81|29.97|29.81|29.97|29.81|1
1653476220000|2022-05-25 10:57:00|29.96|29.8|29.96|29.8|29.97|29.81|29.96|29.8|0
1653476230000|2022-05-25 10:57:10|29.94|29.78|29.94|29.78|29.94|29.78|29.94|29.78|4
1653476240000|2022-05-25 10:57:20|29.96|29.8|29.96|29.8|29.96|29.8|29.96|29.8|0
1653476330000|2022-05-25 10:58:50|||||||||1
1653476340000|2022-05-25 10:59:00|29.97|29.81|29.97|29.81|29.97|29.81|29.97|29.81|0
1653476350000|2022-05-25 10:59:10|29.96|29.8|29.97|29.81|29.97|29.81|29.96|29.8|0
1653476360000|2022-05-25 10:59:20|||||||||2
1653476410000|2022-05-25 11:00:10|29.99|29.83|29.99|29.83|29.99|29.83|29.99|29.83|1
1653476420000|2022-05-25 11:00:20|30.01|29.85|29.99|29.83|30.01|29.85|29.97|29.81|2
1653476430000|2022-05-25 11:00:30|30.01|29.85|29.97|29.81|30.01|29.85|29.97|29.81|0
1653476460000|2022-05-25 11:01:00|||||||||1
1653476500000|2022-05-25 11:01:40|29.94|29.78|29.96|29.8|29.96|29.8|29.94|29.78|3
1653476510000|2022-05-25 11:01:50|29.94|29.78|29.92|29.76|29.96|29.8|29.92|29.76|3
1653476610000|2022-05-25 11:03:30|||||||||1
1653476760000|2022-05-25 11:06:00|||||||||2
1653476800000|2022-05-25 11:06:40|||||||||1
1653476840000|2022-05-25 11:07:20|29.91|29.75|29.92|29.76|29.92|29.76|29.9|29.74|12
1653476870000|2022-05-25 11:07:50|29.91|29.75|29.92|29.76|29.92|29.76|29.91|29.75|4
1653476880000|2022-05-25 11:08:00|29.91|29.75|29.91|29.75|29.91|29.75|29.91|29.75|0
1653476890000|2022-05-25 11:08:10|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|0
1653477060000|2022-05-25 11:11:00|||||||||2
1653477100000|2022-05-25 11:11:40|29.94|29.78|29.94|29.78|29.97|29.81|29.94|29.78|7
1653477110000|2022-05-25 11:11:50|29.96|29.8|29.97|29.81|29.97|29.81|29.92|29.76|2
1653477170000|2022-05-25 11:12:50|29.99|29.83|29.99|29.83|30.01|29.85|29.99|29.83|4
1653477180000|2022-05-25 11:13:00|29.97|29.81|29.99|29.83|30.01|29.85|29.97|29.81|0
1653477190000|2022-05-25 11:13:10|29.97|29.81|29.97|29.81|29.99|29.83|29.97|29.81|0
1653477260000|2022-05-25 11:14:20|||||||||1
1653477350000|2022-05-25 11:15:50|29.99|29.83|30.01|29.85|30.01|29.85|29.99|29.83|3
1653477360000|2022-05-25 11:16:00|29.99|29.83|30.02|29.86|30.02|29.86|29.99|29.83|5
1653477370000|2022-05-25 11:16:10|30.01|29.85|30.02|29.86|30.02|29.86|30.01|29.85|0
1653477390000|2022-05-25 11:16:30|30.01|29.85|30.02|29.86|30.02|29.86|30.01|29.85|0
1653477430000|2022-05-25 11:17:10|30.01|29.85|30.02|29.86|30.02|29.86|30.01|29.85|0
1653477450000|2022-05-25 11:17:30|30.01|29.85|30.01|29.85|30.01|29.85|30.01|29.85|0
1653477460000|2022-05-25 11:17:40|30.02|29.86|30.02|29.86|30.02|29.86|30.01|29.85|0
1653477470000|2022-05-25 11:17:50|30.01|29.85|30.02|29.86|30.02|29.86|30.01|29.85|0
1653477480000|2022-05-25 11:18:00|30.01|29.85|30.02|29.86|30.02|29.86|30.01|29.85|0
1653477520000|2022-05-25 11:18:40|30.04|29.88|30.04|29.88|30.04|29.88|30.02|29.86|2
1653477530000|2022-05-25 11:18:50|30.02|29.86|30.02|29.86|30.02|29.86|30.02|29.86|0
1653477540000|2022-05-25 11:19:00|30.04|29.88|30.04|29.88|30.04|29.88|30.04|29.88|1
1653477550000|2022-05-25 11:19:10|30.02|29.86|30.02|29.86|30.04|29.88|30.02|29.86|2
1653477560000|2022-05-25 11:19:20|30.04|29.88|30.02|29.86|30.04|29.88|30.02|29.86|0
1653477580000|2022-05-25 11:19:40|30.01|29.85|30.01|29.85|30.01|29.85|30.01|29.85|0
1653477590000|2022-05-25 11:19:50|30.02|29.86|30.01|29.85|30.02|29.86|30.01|29.85|0
1653477600000|2022-05-25 11:20:00|30.02|29.86|30.02|29.86|30.02|29.86|30.02|29.86|0
1653477660000|2022-05-25 11:21:00|||||||||22
1653477730000|2022-05-25 11:22:10|30.04|29.88|30.06|29.9|30.06|29.9|30.04|29.88|2
1653477740000|2022-05-25 11:22:20|30.07|29.91|30.06|29.9|30.07|29.91|30.06|29.9|9
1653477750000|2022-05-25 11:22:30|30.07|29.91|30.07|29.91|30.07|29.91|30.06|29.9|0
1653477760000|2022-05-25 11:22:40|30.06|29.9|30.07|29.91|30.07|29.91|30.06|29.9|0
1653477770000|2022-05-25 11:22:50|||||||||2
1653477780000|2022-05-25 11:23:00|30.09|29.93|30.09|29.93|30.09|29.93|30.09|29.93|2
1653477790000|2022-05-25 11:23:10|30.07|29.91|30.07|29.91|30.07|29.91|30.07|29.91|0
1653477810000|2022-05-25 11:23:30|30.09|29.93|30.09|29.93|30.09|29.93|30.07|29.91|0
1653477820000|2022-05-25 11:23:40|30.07|29.91|30.07|29.91|30.07|29.91|30.07|29.91|0
1653477840000|2022-05-25 11:24:00|30.11|29.95|30.09|29.93|30.11|29.95|30.09|29.93|1
1653477850000|2022-05-25 11:24:10|30.11|29.95|30.09|29.93|30.11|29.95|30.09|29.93|0
1653477860000|2022-05-25 11:24:20|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|0
1653477870000|2022-05-25 11:24:30|30.09|29.93|30.09|29.93|30.11|29.95|30.09|29.93|4
1653477890000|2022-05-25 11:24:50|30.11|29.95|30.11|29.95|30.11|29.95|30.09|29.93|0
1653477900000|2022-05-25 11:25:00|30.12|29.96|30.12|29.96|30.16|30|30.11|29.95|21
1653477910000|2022-05-25 11:25:10|30.11|29.95|30.16|30|30.16|30|30.11|29.95|27
1653477920000|2022-05-25 11:25:20|||||||||2
1653477930000|2022-05-25 11:25:30|30.14|29.98|30.16|30|30.16|30|30.14|29.98|0
1653477940000|2022-05-25 11:25:40|30.14|29.98|30.14|29.98|30.14|29.98|30.12|29.96|3
1653477950000|2022-05-25 11:25:50|30.16|30|30.16|30|30.16|30|30.16|30|0
1653478010000|2022-05-25 11:26:50|||||||||1
1653478020000|2022-05-25 11:27:00|30.21|30.05|30.21|30.05|30.21|30.05|30.21|30.05|9
1653478040000|2022-05-25 11:27:20|30.19|30.03|30.19|30.03|30.19|30.03|30.19|30.03|4
1653478050000|2022-05-25 11:27:30|30.21|30.05|30.16|30|30.21|30.05|30.16|30|4
1653478060000|2022-05-25 11:27:40|||||||||1
1653478080000|2022-05-25 11:28:00|||||||||1
1653478110000|2022-05-25 11:28:30|||||||||1
1653478150000|2022-05-25 11:29:10|||||||||1
1653478160000|2022-05-25 11:29:20|30.14|29.98|30.16|30|30.16|30|30.12|29.96|36
1653478170000|2022-05-25 11:29:30|30.14|29.98|30.16|30|30.16|30|30.14|29.98|0
1653478250000|2022-05-25 11:30:50|30.14|29.98|30.16|30|30.16|30|30.14|29.98|2
1653478260000|2022-05-25 11:31:00|30.14|29.98|30.12|29.96|30.16|30|30.12|29.96|3
1653478270000|2022-05-25 11:31:10|30.11|29.95|30.12|29.96|30.12|29.96|30.11|29.95|0
1653478280000|2022-05-25 11:31:20|30.14|29.98|30.12|29.96|30.16|30|30.12|29.96|6
1653478290000|2022-05-25 11:31:30|30.16|30|30.14|29.98|30.16|30|30.12|29.96|1
1653478300000|2022-05-25 11:31:40|30.12|29.96|30.12|29.96|30.14|29.98|30.12|29.96|0
1653478310000|2022-05-25 11:31:50|30.14|29.98|30.12|29.96|30.14|29.98|30.12|29.96|0
1653478320000|2022-05-25 11:32:00|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|1
1653478330000|2022-05-25 11:32:10|||||||||1
1653478340000|2022-05-25 11:32:20|30.12|29.96|30.12|29.96|30.12|29.96|30.12|29.96|0
1653478350000|2022-05-25 11:32:30|30.11|29.95|30.14|29.98|30.16|30|30.11|29.95|4
1653478360000|2022-05-25 11:32:40|30.12|29.96|30.14|29.98|30.14|29.98|30.12|29.96|1
1653478370000|2022-05-25 11:32:50|30.16|30|30.12|29.96|30.16|30|30.12|29.96|0
1653478400000|2022-05-25 11:33:20|30.16|30|30.16|30|30.16|30|30.16|30|2
1653478420000|2022-05-25 11:33:40|30.18|30.02|30.16|30|30.18|30.02|30.16|30|2
1653478450000|2022-05-25 11:34:10|||||||||1
1653478460000|2022-05-25 11:34:20|30.17|30.01|30.16|30|30.17|30.01|30.16|30|0
1653478590000|2022-05-25 11:36:30|||||||||16
1653478660000|2022-05-25 11:37:40|30.18|30.02|30.18|30.02|30.18|30.02|30.18|30.02|4
1653478670000|2022-05-25 11:37:50|30.19|30.03|30.18|30.02|30.21|30.05|30.18|30.02|5
1653478680000|2022-05-25 11:38:00|30.19|30.03|30.16|30|30.19|30.03|30.16|30|1
1653478760000|2022-05-25 11:39:20|30.19|30.03|30.19|30.03|30.19|30.03|30.19|30.03|1
1653478770000|2022-05-25 11:39:30|30.2|30.04|30.16|30|30.2|30.04|30.16|30|4
1653478790000|2022-05-25 11:39:50|||||||||1
1653478820000|2022-05-25 11:40:20|||||||||1
1653478850000|2022-05-25 11:40:50|30.18|30.02|30.18|30.02|30.18|30.02|30.18|30.02|3
1653478860000|2022-05-25 11:41:00|30.16|30|30.16|30|30.18|30.02|30.16|30|0
1653478870000|2022-05-25 11:41:10|30.18|30.02|30.16|30|30.18|30.02|30.16|30|0
1653478890000|2022-05-25 11:41:30|||||||||2
1653479030000|2022-05-25 11:43:50|30.18|30.02|30.21|30.05|30.21|30.05|30.18|30.02|2
1653479050000|2022-05-25 11:44:10|30.2|30.04|30.16|30|30.2|30.04|30.16|30|4
1653479080000|2022-05-25 11:44:40|30.18|30.02|30.18|30.02|30.18|30.02|30.18|30.02|1
1653479090000|2022-05-25 11:44:50|30.19|30.03|30.18|30.02|30.2|30.04|30.18|30.02|0
1653479100000|2022-05-25 11:45:00|30.19|30.03|30.16|30|30.19|30.03|30.16|30|0
1653479120000|2022-05-25 11:45:20|30.18|30.02|30.18|30.02|30.18|30.02|30.18|30.02|1
1653479130000|2022-05-25 11:45:30|30.19|30.03|30.2|30.04|30.21|30.05|30.19|30.03|0
1653479140000|2022-05-25 11:45:40|30.19|30.03|30.18|30.02|30.19|30.03|30.18|30.02|0
1653479150000|2022-05-25 11:45:50|30.19|30.03|30.2|30.04|30.21|30.05|30.19|30.03|0
1653479160000|2022-05-25 11:46:00|30.21|30.05|30.21|30.05|30.21|30.05|30.21|30.05|0
1653479170000|2022-05-25 11:46:10|30.2|30.04|30.2|30.04|30.2|30.04|30.19|30.03|1
1653479180000|2022-05-25 11:46:20|30.19|30.03|30.2|30.04|30.2|30.04|30.19|30.03|0
1653479190000|2022-05-25 11:46:30|30.21|30.05|30.21|30.05|30.21|30.05|30.21|30.05|0
1653479200000|2022-05-25 11:46:40|30.2|30.04|30.21|30.05|30.21|30.05|30.2|30.04|0
1653479220000|2022-05-25 11:47:00|30.2|30.04|30.21|30.05|30.21|30.05|30.19|30.03|0
1653479280000|2022-05-25 11:48:00|30.19|30.03|30.16|30|30.21|30.05|30.16|30|9
1653479290000|2022-05-25 11:48:10|||||||||1
1653479310000|2022-05-25 11:48:30|||||||||1
1653479340000|2022-05-25 11:49:00|||||||||1
1653479380000|2022-05-25 11:49:40|||||||||1
1653479390000|2022-05-25 11:49:50|||||||||23
1653479410000|2022-05-25 11:50:10|30.12|29.96|30.12|29.96|30.14|29.98|30.12|29.96|28
1653479420000|2022-05-25 11:50:20|30.14|29.98|30.16|30|30.16|30|30.14|29.98|7
1653479460000|2022-05-25 11:51:00|30.14|29.98|30.12|29.96|30.14|29.98|30.12|29.96|1
1653479470000|2022-05-25 11:51:10|30.14|29.98|30.12|29.96|30.14|29.98|30.12|29.96|2
1653479490000|2022-05-25 11:51:30|30.11|29.95|30.12|29.96|30.12|29.96|30.11|29.95|0
1653479520000|2022-05-25 11:52:00|30.11|29.95|30.12|29.96|30.12|29.96|30.11|29.95|0
1653479530000|2022-05-25 11:52:10|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|0
1653479540000|2022-05-25 11:52:20|30.12|29.96|30.11|29.95|30.12|29.96|30.11|29.95|0
1653479550000|2022-05-25 11:52:30|30.12|29.96|30.11|29.95|30.12|29.96|30.11|29.95|0
1653479560000|2022-05-25 11:52:40|30.09|29.93|30.07|29.91|30.09|29.93|30.07|29.91|7
1653479580000|2022-05-25 11:53:00|30.09|29.93|30.09|29.93|30.09|29.93|30.09|29.93|6
1653479590000|2022-05-25 11:53:10|30.11|29.95|30.07|29.91|30.11|29.95|30.07|29.91|2
1653479640000|2022-05-25 11:54:00|||||||||49
1653479660000|2022-05-25 11:54:20|30.06|29.9|30.07|29.91|30.07|29.91|30.06|29.9|0
1653479670000|2022-05-25 11:54:30|30.04|29.88|30.06|29.9|30.07|29.91|30.04|29.88|1
1653479690000|2022-05-25 11:54:50|30.07|29.91|30.07|29.91|30.07|29.91|30.07|29.91|1
1653479720000|2022-05-25 11:55:20|||||||||1
1653479740000|2022-05-25 11:55:40|30.06|29.9|30.07|29.91|30.07|29.91|30.06|29.9|4
1653479760000|2022-05-25 11:56:00|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|13
1653479770000|2022-05-25 11:56:10|||||||||18
1653479790000|2022-05-25 11:56:30|30.07|29.91|30.06|29.9|30.07|29.91|30.06|29.9|0
1653479800000|2022-05-25 11:56:40|30.07|29.91|30.07|29.91|30.07|29.91|30.07|29.91|0
1653479830000|2022-05-25 11:57:10|||||||||1
1653479840000|2022-05-25 11:57:20|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|2
1653479850000|2022-05-25 11:57:30|||||||||1
1653479860000|2022-05-25 11:57:40|30.07|29.91|30.07|29.91|30.07|29.91|30.07|29.91|2
1653479880000|2022-05-25 11:58:00|30.09|29.93|30.09|29.93|30.09|29.93|30.09|29.93|1
1653479890000|2022-05-25 11:58:10|30.07|29.91|30.07|29.91|30.07|29.91|30.07|29.91|0
1653479900000|2022-05-25 11:58:20|30.09|29.93|30.11|29.95|30.11|29.95|30.09|29.93|2
1653480010000|2022-05-25 12:00:10|||||||||2
1653480040000|2022-05-25 12:00:40|||||||||1
1653480060000|2022-05-25 12:01:00|||||||||1
1653480090000|2022-05-25 12:01:30|30.09|29.93|30.07|29.91|30.09|29.93|30.07|29.91|1
1653480110000|2022-05-25 12:01:50|||||||||1
1653480120000|2022-05-25 12:02:00|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|33
1653480140000|2022-05-25 12:02:20|30.07|29.91|30.07|29.91|30.07|29.91|30.06|29.9|0
1653480170000|2022-05-25 12:02:50|30.04|29.88|30.06|29.9|30.06|29.9|30.04|29.88|51
1653480210000|2022-05-25 12:03:30|||||||||1
1653480220000|2022-05-25 12:03:40|30.04|29.88|30.02|29.86|30.04|29.88|30.02|29.86|10
1653480240000|2022-05-25 12:04:00|30.04|29.88|30.06|29.9|30.07|29.91|30.04|29.88|4
1653480280000|2022-05-25 12:04:40|30.04|29.88|30.04|29.88|30.04|29.88|30.04|29.88|0
1653480290000|2022-05-25 12:04:50|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|0
1653480320000|2022-05-25 12:05:20|30.07|29.91|30.07|29.91|30.07|29.91|30.07|29.91|0
1653480330000|2022-05-25 12:05:30|||||||||11
1653480340000|2022-05-25 12:05:40|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|0
1653480350000|2022-05-25 12:05:50|30.07|29.91|30.07|29.91|30.07|29.91|30.07|29.91|0
1653480360000|2022-05-25 12:06:00|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|0
1653480410000|2022-05-25 12:06:50|30.07|29.91|30.07|29.91|30.07|29.91|30.07|29.91|4
1653480420000|2022-05-25 12:07:00|30.09|29.93|30.09|29.93|30.11|29.95|30.09|29.93|16
1653480430000|2022-05-25 12:07:10|30.07|29.91|30.11|29.95|30.11|29.95|30.07|29.91|3
1653480450000|2022-05-25 12:07:30|30.09|29.93|30.09|29.93|30.11|29.95|30.09|29.93|0
1653480460000|2022-05-25 12:07:40|30.11|29.95|30.09|29.93|30.11|29.95|30.09|29.93|0
1653480470000|2022-05-25 12:07:50|30.07|29.91|30.07|29.91|30.07|29.91|30.07|29.91|0
1653480480000|2022-05-25 12:08:00|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|0
1653480490000|2022-05-25 12:08:10|30.07|29.91|30.07|29.91|30.07|29.91|30.07|29.91|0
1653480500000|2022-05-25 12:08:20|30.06|29.9|30.07|29.91|30.07|29.91|30.06|29.9|0
1653480510000|2022-05-25 12:08:30|30.06|29.9|30.06|29.9|30.07|29.91|30.06|29.9|0
1653480520000|2022-05-25 12:08:40|30.07|29.91|30.07|29.91|30.07|29.91|30.07|29.91|0
1653480540000|2022-05-25 12:09:00|30.09|29.93|30.09|29.93|30.11|29.95|30.07|29.91|2
1653480550000|2022-05-25 12:09:10|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|0
1653480620000|2022-05-25 12:10:20|30.09|29.93|30.09|29.93|30.09|29.93|30.09|29.93|2
1653480630000|2022-05-25 12:10:30|30.11|29.95|30.09|29.93|30.11|29.95|30.07|29.91|2
1653480640000|2022-05-25 12:10:40|30.11|29.95|30.11|29.95|30.11|29.95|30.09|29.93|0
1653480650000|2022-05-25 12:10:50|30.09|29.93|30.09|29.93|30.09|29.93|30.09|29.93|2
1653480660000|2022-05-25 12:11:00|30.11|29.95|30.07|29.91|30.11|29.95|30.07|29.91|0
1653480680000|2022-05-25 12:11:20|30.09|29.93|30.09|29.93|30.11|29.95|30.09|29.93|3
1653480690000|2022-05-25 12:11:30|30.11|29.95|30.11|29.95|30.11|29.95|30.09|29.93|2
1653480740000|2022-05-25 12:12:20|30.09|29.93|30.07|29.91|30.09|29.93|30.07|29.91|2
1653480780000|2022-05-25 12:13:00|||||||||2
1653480790000|2022-05-25 12:13:10|30.06|29.9|30.06|29.9|30.07|29.91|30.06|29.9|0
1653480800000|2022-05-25 12:13:20|30.04|29.88|30.06|29.9|30.06|29.9|30.04|29.88|4
1653480810000|2022-05-25 12:13:30|30.04|29.88|30.02|29.86|30.06|29.9|30.02|29.86|0
1653480870000|2022-05-25 12:14:30|||||||||3
1653480930000|2022-05-25 12:15:30|||||||||1
1653480940000|2022-05-25 12:15:40|||||||||11
1653480970000|2022-05-25 12:16:10|29.99|29.83|30.01|29.85|30.01|29.85|29.99|29.83|1
1653480980000|2022-05-25 12:16:20|30.02|29.86|30.02|29.86|30.02|29.86|30.01|29.85|1
1653481050000|2022-05-25 12:17:30|30.06|29.9|30.02|29.86|30.06|29.9|30.02|29.86|16
1653481060000|2022-05-25 12:17:40|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|0
1653481080000|2022-05-25 12:18:00|30.07|29.91|30.06|29.9|30.07|29.91|30.06|29.9|0
1653481090000|2022-05-25 12:18:10|30.07|29.91|30.02|29.86|30.07|29.91|30.02|29.86|3
1653481120000|2022-05-25 12:18:40|30.04|29.88|30.02|29.86|30.06|29.9|30.02|29.86|1
1653481130000|2022-05-25 12:18:50|||||||||2
1653481140000|2022-05-25 12:19:00|30.06|29.9|30.04|29.88|30.06|29.9|30.02|29.86|2
1653481160000|2022-05-25 12:19:20|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|0
1653481170000|2022-05-25 12:19:30|30.04|29.88|30.02|29.86|30.04|29.88|30.02|29.86|0
1653481180000|2022-05-25 12:19:40|30.04|29.88|30.06|29.9|30.06|29.9|30.02|29.86|5
1653481200000|2022-05-25 12:20:00|30.04|29.88|30.02|29.86|30.06|29.9|30.02|29.86|0
1653481210000|2022-05-25 12:20:10|30.04|29.88|30.04|29.88|30.04|29.88|30.04|29.88|0
1653481220000|2022-05-25 12:20:20|30.02|29.86|30.02|29.86|30.02|29.86|30.02|29.86|0
1653481310000|2022-05-25 12:21:50|30.01|29.85|30.01|29.85|30.02|29.86|29.97|29.81|22
1653481320000|2022-05-25 12:22:00|30.02|29.86|30.02|29.86|30.02|29.86|30.02|29.86|0
1653481340000|2022-05-25 12:22:20|||||||||6
1653481350000|2022-05-25 12:22:30|30.01|29.85|30.01|29.85|30.01|29.85|30.01|29.85|0
1653481390000|2022-05-25 12:23:10|||||||||2
1653481400000|2022-05-25 12:23:20|||||||||2
1653481430000|2022-05-25 12:23:50|29.97|29.81|29.97|29.81|29.99|29.83|29.97|29.81|13
1653481440000|2022-05-25 12:24:00|29.99|29.83|30.01|29.85|30.01|29.85|29.97|29.81|2
1653481450000|2022-05-25 12:24:10|29.99|29.83|30.01|29.85|30.01|29.85|29.99|29.83|0
1653481460000|2022-05-25 12:24:20|29.99|29.83|29.99|29.83|30.01|29.85|29.99|29.83|6
1653481470000|2022-05-25 12:24:30|29.97|29.81|29.97|29.81|29.97|29.81|29.97|29.81|0
1653481500000|2022-05-25 12:25:00|29.99|29.83|29.97|29.81|29.99|29.83|29.97|29.81|7
1653481510000|2022-05-25 12:25:10|29.99|29.83|29.99|29.83|30.01|29.85|29.99|29.83|6
1653481520000|2022-05-25 12:25:20|29.97|29.81|29.99|29.83|29.99|29.83|29.97|29.81|2
1653481530000|2022-05-25 12:25:30|29.97|29.81|29.99|29.83|30.01|29.85|29.97|29.81|0
1653481540000|2022-05-25 12:25:40|30.01|29.85|30.01|29.85|30.01|29.85|30.01|29.85|0
1653481550000|2022-05-25 12:25:50|29.99|29.83|30.01|29.85|30.01|29.85|29.99|29.83|0
1653481560000|2022-05-25 12:26:00|30.02|29.86|30.02|29.86|30.02|29.86|30.02|29.86|1
1653481590000|2022-05-25 12:26:30|30.01|29.85|30.01|29.85|30.01|29.85|30.01|29.85|1
1653481600000|2022-05-25 12:26:40|29.99|29.83|29.97|29.81|30.01|29.85|29.97|29.81|2
1653481620000|2022-05-25 12:27:00|||||||||1
1653481640000|2022-05-25 12:27:20|||||||||1
1653481650000|2022-05-25 12:27:30|||||||||5
1653481660000|2022-05-25 12:27:40|29.99|29.83|29.99|29.83|29.99|29.83|29.99|29.83|2
1653481670000|2022-05-25 12:27:50|29.97|29.81|29.99|29.83|29.99|29.83|29.97|29.81|0
1653481690000|2022-05-25 12:28:10|30.01|29.85|29.99|29.83|30.01|29.85|29.97|29.81|5
1653481700000|2022-05-25 12:28:20|30.01|29.85|30.01|29.85|30.01|29.85|29.99|29.83|0
1653481710000|2022-05-25 12:28:30|||||||||3
1653481740000|2022-05-25 12:29:00|30.02|29.86|30.01|29.85|30.02|29.86|30.01|29.85|0
1653481770000|2022-05-25 12:29:30|30.02|29.86|30.01|29.85|30.02|29.86|30.01|29.85|0
1653481780000|2022-05-25 12:29:40|||||||||1
1653481790000|2022-05-25 12:29:50|||||||||1
1653481800000|2022-05-25 12:30:00|30.03|29.87|30.04|29.88|30.06|29.9|30.02|29.86|8
1653481810000|2022-05-25 12:30:10|30.06|29.9|30.11|29.95|30.11|29.95|30.02|29.86|26
1653481820000|2022-05-25 12:30:20|||||||||8
1653481830000|2022-05-25 12:30:30|30.09|29.93|30.06|29.9|30.11|29.95|30.06|29.9|3
1653481840000|2022-05-25 12:30:40|30.07|29.91|30.08|29.92|30.08|29.92|30.07|29.91|0
1653481850000|2022-05-25 12:30:50|30.09|29.93|30.11|29.95|30.11|29.95|30.08|29.92|0
1653481860000|2022-05-25 12:31:00|30.08|29.92|30.07|29.91|30.08|29.92|30.06|29.9|1
1653481870000|2022-05-25 12:31:10|30.06|29.9|30.06|29.9|30.07|29.91|30.06|29.9|1
1653481890000|2022-05-25 12:31:30|30.07|29.91|30.06|29.9|30.07|29.91|30.06|29.9|0
1653481920000|2022-05-25 12:32:00|30.02|29.86|30.02|29.86|30.02|29.86|30.02|29.86|9
1653481930000|2022-05-25 12:32:10|30.04|29.88|30.02|29.86|30.04|29.88|30.02|29.86|2
1653481960000|2022-05-25 12:32:40|30.04|29.88|30.02|29.86|30.04|29.88|30.02|29.86|1
1653481970000|2022-05-25 12:32:50|30.04|29.88|30.02|29.86|30.04|29.88|30.02|29.86|0
1653481980000|2022-05-25 12:33:00|30.04|29.88|30.06|29.9|30.06|29.9|30.04|29.88|0
1653482010000|2022-05-25 12:33:30|30.04|29.88|30.02|29.86|30.04|29.88|30.02|29.86|10
1653482020000|2022-05-25 12:33:40|30.01|29.85|29.97|29.81|30.01|29.85|29.97|29.81|3
1653482030000|2022-05-25 12:33:50|29.96|29.8|29.92|29.76|29.97|29.81|29.92|29.76|7
1653482070000|2022-05-25 12:34:30|29.91|29.75|29.89|29.73|29.92|29.76|29.88|29.72|17
1653482080000|2022-05-25 12:34:40|29.92|29.76|29.92|29.76|29.92|29.76|29.89|29.73|5
1653482100000|2022-05-25 12:35:00|||||||||2
1653482110000|2022-05-25 12:35:10|||||||||1
1653482160000|2022-05-25 12:36:00|29.94|29.78|29.97|29.81|29.97|29.81|29.94|29.78|14
1653482170000|2022-05-25 12:36:10|29.96|29.8|29.92|29.76|29.96|29.8|29.92|29.76|1
1653482180000|2022-05-25 12:36:20|29.93|29.77|29.93|29.77|29.96|29.8|29.93|29.77|0
1653482190000|2022-05-25 12:36:30|29.92|29.76|29.93|29.77|29.94|29.78|29.92|29.76|1
1653482200000|2022-05-25 12:36:40|29.92|29.76|29.92|29.76|29.93|29.77|29.92|29.76|0
1653482220000|2022-05-25 12:37:00|29.93|29.77|29.93|29.77|29.93|29.77|29.92|29.76|0
1653482230000|2022-05-25 12:37:10|29.95|29.79|29.97|29.81|29.97|29.81|29.95|29.79|5
1653482240000|2022-05-25 12:37:20|||||||||2
1653482280000|2022-05-25 12:38:00|||||||||1
1653482360000|2022-05-25 12:39:20|29.95|29.79|29.96|29.8|29.97|29.81|29.95|29.79|1
1653482370000|2022-05-25 12:39:30|29.97|29.81|29.97|29.81|29.97|29.81|29.97|29.81|0
1653482510000|2022-05-25 12:41:50|29.96|29.8|29.92|29.76|29.96|29.8|29.92|29.76|1
1653482540000|2022-05-25 12:42:20|||||||||1
1653482560000|2022-05-25 12:42:40|29.93|29.77|29.94|29.78|29.94|29.78|29.93|29.77|0
1653482570000|2022-05-25 12:42:50|29.97|29.81|29.97|29.81|29.97|29.81|29.97|29.81|2
1653482600000|2022-05-25 12:43:20|29.96|29.8|29.96|29.8|29.97|29.81|29.96|29.8|4
1653482610000|2022-05-25 12:43:30|29.94|29.78|29.97|29.81|29.97|29.81|29.94|29.78|5
1653482620000|2022-05-25 12:43:40|29.96|29.8|29.94|29.78|29.96|29.8|29.93|29.77|2
1653482630000|2022-05-25 12:43:50|29.96|29.8|29.97|29.81|29.97|29.81|29.96|29.8|1
1653482670000|2022-05-25 12:44:30|29.94|29.78|29.94|29.78|29.94|29.78|29.94|29.78|2
1653482680000|2022-05-25 12:44:40|29.93|29.77|29.97|29.81|29.97|29.81|29.93|29.77|1
1653482710000|2022-05-25 12:45:10|29.96|29.8|29.97|29.81|29.97|29.81|29.96|29.8|0
1653482720000|2022-05-25 12:45:20|29.96|29.8|29.97|29.81|29.97|29.81|29.96|29.8|0
1653482740000|2022-05-25 12:45:40|29.94|29.78|29.94|29.78|29.96|29.8|29.94|29.78|2
1653482750000|2022-05-25 12:45:50|29.96|29.8|29.94|29.78|29.96|29.8|29.93|29.77|0
1653482770000|2022-05-25 12:46:10|29.96|29.8|29.97|29.81|29.97|29.81|29.96|29.8|1
1653482930000|2022-05-25 12:48:50|||||||||1
1653482950000|2022-05-25 12:49:10|29.96|29.8|29.96|29.8|29.97|29.81|29.94|29.78|9
1653482960000|2022-05-25 12:49:20|29.97|29.81|29.94|29.78|29.97|29.81|29.94|29.78|0
1653482970000|2022-05-25 12:49:30|29.96|29.8|29.94|29.78|29.96|29.8|29.94|29.78|2
1653482980000|2022-05-25 12:49:40|29.96|29.8|29.96|29.8|29.96|29.8|29.96|29.8|0
1653482990000|2022-05-25 12:49:50|29.97|29.81|29.96|29.8|29.97|29.81|29.96|29.8|0
1653483000000|2022-05-25 12:50:00|29.94|29.78|29.94|29.78|29.94|29.78|29.94|29.78|0
1653483060000|2022-05-25 12:51:00|29.93|29.77|29.94|29.78|29.94|29.78|29.92|29.76|0
1653483080000|2022-05-25 12:51:20|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|2
1653483090000|2022-05-25 12:51:30|29.93|29.77|29.93|29.77|29.94|29.78|29.93|29.77|0
1653483100000|2022-05-25 12:51:40|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|1
1653483110000|2022-05-25 12:51:50|29.93|29.77|29.93|29.77|29.93|29.77|29.93|29.77|0
1653483120000|2022-05-25 12:52:00|29.94|29.78|29.94|29.78|29.94|29.78|29.94|29.78|0
1653483140000|2022-05-25 12:52:20|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|0
1653483170000|2022-05-25 12:52:50|29.93|29.77|29.93|29.77|29.93|29.77|29.93|29.77|0
1653483180000|2022-05-25 12:53:00|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|0
1653483190000|2022-05-25 12:53:10|||||||||1
1653483200000|2022-05-25 12:53:20|||||||||4
1653483250000|2022-05-25 12:54:10|29.91|29.75|29.91|29.75|29.91|29.75|29.89|29.73|13
1653483260000|2022-05-25 12:54:20|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|0
1653483270000|2022-05-25 12:54:30|29.91|29.75|29.91|29.75|29.91|29.75|29.89|29.73|0
1653483280000|2022-05-25 12:54:40|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|0
1653483350000|2022-05-25 12:55:50|||||||||1
1653483390000|2022-05-25 12:56:30|||||||||1
1653483410000|2022-05-25 12:56:50|||||||||14
1653483420000|2022-05-25 12:57:00|||||||||1
1653483440000|2022-05-25 12:57:20|29.93|29.77|29.94|29.78|29.94|29.78|29.93|29.77|12
1653483450000|2022-05-25 12:57:30|29.97|29.81|29.97|29.81|29.97|29.81|29.96|29.8|1
1653483460000|2022-05-25 12:57:40|29.94|29.78|29.94|29.78|29.96|29.8|29.94|29.78|2
1653483470000|2022-05-25 12:57:50|29.97|29.81|29.94|29.78|29.97|29.81|29.94|29.78|4
1653483480000|2022-05-25 12:58:00|29.96|29.8|29.94|29.78|29.96|29.8|29.94|29.78|2
1653483490000|2022-05-25 12:58:10|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|0
1653483500000|2022-05-25 12:58:20|||||||||2
1653483520000|2022-05-25 12:58:40|||||||||1
1653483530000|2022-05-25 12:58:50|||||||||2
1653483540000|2022-05-25 12:59:00|||||||||1
1653483550000|2022-05-25 12:59:10|29.89|29.73|29.87|29.71|29.91|29.75|29.87|29.71|1
1653483560000|2022-05-25 12:59:20|29.88|29.72|29.89|29.73|29.89|29.73|29.88|29.72|0
1653483570000|2022-05-25 12:59:30|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|3
1653483590000|2022-05-25 12:59:50|29.91|29.75|29.92|29.76|29.92|29.76|29.91|29.75|0
1653483600000|2022-05-25 13:00:00|29.91|29.75|29.92|29.76|29.92|29.76|29.91|29.75|8
1653483620000|2022-05-25 13:00:20|29.91|29.75|29.91|29.75|29.91|29.75|29.91|29.75|0
1653483630000|2022-05-25 13:00:30|29.89|29.73|29.89|29.73|29.92|29.76|29.89|29.73|1
1653483640000|2022-05-25 13:00:40|29.88|29.72|29.87|29.71|29.89|29.73|29.87|29.71|0
1653483650000|2022-05-25 13:00:50|29.89|29.73|29.87|29.71|29.89|29.73|29.87|29.71|0
1653483660000|2022-05-25 13:01:00|29.88|29.72|29.89|29.73|29.89|29.73|29.88|29.72|0
1653483670000|2022-05-25 13:01:10|29.88|29.72|29.89|29.73|29.89|29.73|29.88|29.72|0
1653483680000|2022-05-25 13:01:20|29.88|29.72|29.89|29.73|29.89|29.73|29.88|29.72|0
1653483690000|2022-05-25 13:01:30|29.88|29.72|29.88|29.72|29.88|29.72|29.88|29.72|0
1653483700000|2022-05-25 13:01:40|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|0
1653483710000|2022-05-25 13:01:50|29.88|29.72|29.87|29.71|29.88|29.72|29.87|29.71|0
1653483720000|2022-05-25 13:02:00|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|2
1653483750000|2022-05-25 13:02:30|29.92|29.76|29.91|29.75|29.92|29.76|29.89|29.73|6
1653483760000|2022-05-25 13:02:40|29.89|29.73|29.89|29.73|29.91|29.75|29.89|29.73|1
1653483780000|2022-05-25 13:03:00|29.91|29.75|29.92|29.76|29.92|29.76|29.91|29.75|2
1653483840000|2022-05-25 13:04:00|||||||||1
1653483890000|2022-05-25 13:04:50|||||||||2
1653483910000|2022-05-25 13:05:10|||||||||1
1653483930000|2022-05-25 13:05:30|29.89|29.73|29.91|29.75|29.92|29.76|29.89|29.73|48
1653483950000|2022-05-25 13:05:50|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|0
1653484000000|2022-05-25 13:06:40|29.88|29.72|29.87|29.71|29.88|29.72|29.87|29.71|0
1653484020000|2022-05-25 13:07:00|29.88|29.72|29.87|29.71|29.88|29.72|29.87|29.71|0
1653484030000|2022-05-25 13:07:10|29.89|29.73|29.88|29.72|29.89|29.73|29.88|29.72|0
1653484040000|2022-05-25 13:07:20|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|0
1653484050000|2022-05-25 13:07:30|29.88|29.72|29.87|29.71|29.88|29.72|29.87|29.71|0
1653484060000|2022-05-25 13:07:40|29.88|29.72|29.87|29.71|29.88|29.72|29.87|29.71|0
1653484090000|2022-05-25 13:08:10|||||||||2
1653484100000|2022-05-25 13:08:20|||||||||1
1653484160000|2022-05-25 13:09:20|29.84|29.68|29.87|29.71|29.87|29.71|29.84|29.68|11
1653484170000|2022-05-25 13:09:30|29.86|29.7|29.87|29.71|29.87|29.71|29.86|29.7|0
1653484250000|2022-05-25 13:10:50|||||||||2
1653484260000|2022-05-25 13:11:00|29.88|29.72|29.87|29.71|29.88|29.72|29.87|29.71|1
1653484290000|2022-05-25 13:11:30|29.88|29.72|29.87|29.71|29.88|29.72|29.87|29.71|0
1653484300000|2022-05-25 13:11:40|||||||||1
1653484310000|2022-05-25 13:11:50|||||||||1
1653484330000|2022-05-25 13:12:10|29.88|29.72|29.88|29.72|29.88|29.72|29.87|29.71|0
1653484340000|2022-05-25 13:12:20|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|12
1653484350000|2022-05-25 13:12:30|||||||||2
1653484360000|2022-05-25 13:12:40|||||||||1
1653484380000|2022-05-25 13:13:00|||||||||1
1653484390000|2022-05-25 13:13:10|29.88|29.72|29.91|29.75|29.91|29.75|29.88|29.72|3
1653484400000|2022-05-25 13:13:20|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|0
1653484420000|2022-05-25 13:13:40|||||||||2
1653484460000|2022-05-25 13:14:20|||||||||1
1653484470000|2022-05-25 13:14:30|||||||||1
1653484500000|2022-05-25 13:15:00|||||||||1
1653484530000|2022-05-25 13:15:30|29.94|29.78|29.96|29.8|29.96|29.8|29.92|29.76|17
1653484540000|2022-05-25 13:15:40|29.97|29.81|29.96|29.8|29.97|29.81|29.96|29.8|1
1653484550000|2022-05-25 13:15:50|||||||||2
1653484560000|2022-05-25 13:16:00|29.94|29.78|29.96|29.8|29.96|29.8|29.94|29.78|8
1653484570000|2022-05-25 13:16:10|29.94|29.78|29.97|29.81|29.97|29.81|29.94|29.78|1
1653484580000|2022-05-25 13:16:20|29.96|29.8|29.97|29.81|29.97|29.81|29.96|29.8|0
1653484590000|2022-05-25 13:16:30|29.96|29.8|29.94|29.78|29.96|29.8|29.94|29.78|1
1653484600000|2022-05-25 13:16:40|29.96|29.8|29.94|29.78|29.96|29.8|29.94|29.78|3
1653484610000|2022-05-25 13:16:50|29.96|29.8|29.94|29.78|29.96|29.8|29.94|29.78|1
1653484630000|2022-05-25 13:17:10|29.92|29.76|29.96|29.8|29.96|29.8|29.92|29.76|0
1653484640000|2022-05-25 13:17:20|29.97|29.81|29.97|29.81|29.97|29.81|29.97|29.81|2
1653484660000|2022-05-25 13:17:40|29.96|29.8|29.96|29.8|29.96|29.8|29.96|29.8|1
1653484670000|2022-05-25 13:17:50|29.94|29.78|29.96|29.8|29.96|29.8|29.94|29.78|2
1653484680000|2022-05-25 13:18:00|29.97|29.81|29.97|29.81|29.97|29.81|29.97|29.81|2
1653484700000|2022-05-25 13:18:20|||||||||1
1653484710000|2022-05-25 13:18:30|29.96|29.8|29.96|29.8|29.96|29.8|29.96|29.8|2
1653484720000|2022-05-25 13:18:40|29.94|29.78|29.94|29.78|29.96|29.8|29.94|29.78|2
1653484730000|2022-05-25 13:18:50|29.96|29.8|29.94|29.78|29.96|29.8|29.94|29.78|0
1653484740000|2022-05-25 13:19:00|29.96|29.8|29.94|29.78|29.96|29.8|29.94|29.78|2
1653484750000|2022-05-25 13:19:10|29.96|29.8|29.97|29.81|29.97|29.81|29.96|29.8|1
1653484760000|2022-05-25 13:19:20|||||||||1
1653484770000|2022-05-25 13:19:30|29.96|29.8|29.96|29.8|29.96|29.8|29.96|29.8|0
1653484780000|2022-05-25 13:19:40|29.97|29.81|29.97|29.81|29.97|29.81|29.97|29.81|0
1653484790000|2022-05-25 13:19:50|29.96|29.8|29.96|29.8|29.96|29.8|29.96|29.8|2
1653484800000|2022-05-25 13:20:00|29.94|29.78|29.96|29.8|29.96|29.8|29.94|29.78|2
1653484810000|2022-05-25 13:20:10|29.94|29.78|29.96|29.8|29.96|29.8|29.94|29.78|3
1653484830000|2022-05-25 13:20:30|29.94|29.78|29.94|29.78|29.94|29.78|29.94|29.78|1
1653484840000|2022-05-25 13:20:40|29.96|29.8|29.96|29.8|29.96|29.8|29.94|29.78|0
1653484850000|2022-05-25 13:20:50|||||||||1
1653484870000|2022-05-25 13:21:10|||||||||2
1653484880000|2022-05-25 13:21:20|29.94|29.78|29.94|29.78|29.96|29.8|29.94|29.78|1
1653484890000|2022-05-25 13:21:30|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|0
1653484900000|2022-05-25 13:21:40|29.94|29.78|29.94|29.78|29.94|29.78|29.94|29.78|6
1653484910000|2022-05-25 13:21:50|29.92|29.76|29.96|29.8|29.96|29.8|29.92|29.76|0
1653484920000|2022-05-25 13:22:00|29.94|29.78|29.94|29.78|29.94|29.78|29.94|29.78|0
1653484930000|2022-05-25 13:22:10|29.96|29.8|29.92|29.76|29.96|29.8|29.92|29.76|1
1653484940000|2022-05-25 13:22:20|||||||||1
1653484960000|2022-05-25 13:22:40|||||||||15
1653484980000|2022-05-25 13:23:00|||||||||1
1653484990000|2022-05-25 13:23:10|29.87|29.71|29.92|29.76|29.92|29.76|29.87|29.71|5
1653485010000|2022-05-25 13:23:30|||||||||2
1653485020000|2022-05-25 13:23:40|||||||||1
1653485040000|2022-05-25 13:24:00|||||||||1
1653485090000|2022-05-25 13:24:50|||||||||2
1653485270000|2022-05-25 13:27:50|||||||||2
1653485280000|2022-05-25 13:28:00|||||||||1
1653485310000|2022-05-25 13:28:30|29.93|29.77|29.92|29.76|29.94|29.78|29.92|29.76|12
1653485340000|2022-05-25 13:29:00|29.94|29.78|29.94|29.78|29.96|29.8|29.92|29.76|1
1653485350000|2022-05-25 13:29:10|29.96|29.8|29.92|29.76|29.96|29.8|29.92|29.76|3
1653485390000|2022-05-25 13:29:50|||||||||2
1653485400000|2022-05-25 13:30:00|29.89|29.73|29.84|29.68|29.89|29.73|29.84|29.68|90
1653485410000|2022-05-25 13:30:10|29.83|29.67|29.92|29.76|29.92|29.76|29.83|29.67|30
1653485420000|2022-05-25 13:30:20|29.94|29.78|29.89|29.73|29.94|29.78|29.89|29.73|90
1653485430000|2022-05-25 13:30:30|29.88|29.72|29.89|29.73|29.89|29.73|29.84|29.68|25
1653485440000|2022-05-25 13:30:40|29.88|29.72|29.84|29.68|29.88|29.72|29.83|29.67|1
1653485450000|2022-05-25 13:30:50|29.83|29.67|29.84|29.68|29.84|29.68|29.79|29.63|31
1653485460000|2022-05-25 13:31:00|29.81|29.65|29.84|29.68|29.84|29.68|29.81|29.65|6
1653485470000|2022-05-25 13:31:10|29.81|29.65|29.84|29.68|29.84|29.68|29.79|29.63|10
1653485480000|2022-05-25 13:31:20|||||||||3
1653485490000|2022-05-25 13:31:30|29.83|29.67|29.83|29.67|29.83|29.67|29.83|29.67|5
1653485500000|2022-05-25 13:31:40|29.84|29.68|29.83|29.67|29.84|29.68|29.79|29.63|17
1653485510000|2022-05-25 13:31:50|29.84|29.68|29.79|29.63|29.87|29.71|29.79|29.63|25
1653485520000|2022-05-25 13:32:00|29.82|29.66|29.79|29.63|29.82|29.66|29.79|29.63|29
1653485530000|2022-05-25 13:32:10|29.75|29.59|29.74|29.58|29.79|29.63|29.74|29.58|9
1653485540000|2022-05-25 13:32:20|29.72|29.56|29.74|29.58|29.74|29.58|29.72|29.56|15
1653485550000|2022-05-25 13:32:30|29.77|29.61|29.74|29.58|29.77|29.61|29.74|29.58|28
1653485560000|2022-05-25 13:32:40|29.71|29.55|29.76|29.6|29.76|29.6|29.69|29.53|10
1653485570000|2022-05-25 13:32:50|29.74|29.58|29.69|29.53|29.76|29.6|29.69|29.53|10
1653485580000|2022-05-25 13:33:00|29.7|29.54|29.67|29.51|29.71|29.55|29.67|29.51|25
1653485590000|2022-05-25 13:33:10|29.66|29.5|29.69|29.53|29.69|29.53|29.66|29.5|10
1653485600000|2022-05-25 13:33:20|29.67|29.51|29.64|29.48|29.69|29.53|29.64|29.48|13
1653485610000|2022-05-25 13:33:30|29.62|29.46|29.64|29.48|29.66|29.5|29.61|29.45|14
1653485620000|2022-05-25 13:33:40|29.65|29.49|29.61|29.45|29.66|29.5|29.61|29.45|34
1653485630000|2022-05-25 13:33:50|29.65|29.49|29.61|29.45|29.66|29.5|29.61|29.45|30
1653485640000|2022-05-25 13:34:00|||||||||4
1653485650000|2022-05-25 13:34:10|29.62|29.46|29.64|29.48|29.66|29.5|29.61|29.45|16
1653485660000|2022-05-25 13:34:20|29.65|29.49|29.66|29.5|29.66|29.5|29.64|29.48|0
1653485670000|2022-05-25 13:34:30|29.65|29.49|29.66|29.5|29.66|29.5|29.64|29.48|6
1653485680000|2022-05-25 13:34:40|29.65|29.49|29.64|29.48|29.66|29.5|29.64|29.48|4
1653485690000|2022-05-25 13:34:50|29.66|29.5|29.62|29.46|29.66|29.5|29.62|29.46|15
1653485700000|2022-05-25 13:35:00|29.61|29.45|29.64|29.48|29.64|29.48|29.61|29.45|30
1653485710000|2022-05-25 13:35:10|29.66|29.5|29.65|29.49|29.69|29.53|29.65|29.49|13
1653485720000|2022-05-25 13:35:20|29.64|29.48|29.65|29.49|29.66|29.5|29.64|29.48|0
1653485730000|2022-05-25 13:35:30|29.64|29.48|29.66|29.5|29.66|29.5|29.64|29.48|0
1653485740000|2022-05-25 13:35:40|29.65|29.49|29.66|29.5|29.66|29.5|29.64|29.48|4
1653485750000|2022-05-25 13:35:50|29.65|29.49|29.61|29.45|29.66|29.5|29.61|29.45|17
1653485760000|2022-05-25 13:36:00|29.59|29.43|29.56|29.4|29.61|29.45|29.56|29.4|27
1653485770000|2022-05-25 13:36:10|||||||||11
1653485780000|2022-05-25 13:36:20|29.54|29.38|29.56|29.4|29.56|29.4|29.52|29.36|16
1653485790000|2022-05-25 13:36:30|29.54|29.38|29.56|29.4|29.56|29.4|29.51|29.35|8
1653485800000|2022-05-25 13:36:40|29.54|29.38|29.52|29.36|29.56|29.4|29.52|29.36|5
1653485810000|2022-05-25 13:36:50|29.51|29.35|29.56|29.4|29.56|29.4|29.51|29.35|17
1653485820000|2022-05-25 13:37:00|29.54|29.38|29.52|29.36|29.56|29.4|29.52|29.36|1
1653485830000|2022-05-25 13:37:10|29.54|29.38|29.56|29.4|29.56|29.4|29.52|29.36|23
1653485840000|2022-05-25 13:37:20|29.54|29.38|29.56|29.4|29.56|29.4|29.52|29.36|11
1653485850000|2022-05-25 13:37:30|29.54|29.38|29.56|29.4|29.56|29.4|29.52|29.36|15
1653485860000|2022-05-25 13:37:40|||||||||1
1653485870000|2022-05-25 13:37:50|||||||||4
1653485880000|2022-05-25 13:38:00|||||||||1
1653485890000|2022-05-25 13:38:10|29.54|29.38|29.52|29.36|29.56|29.4|29.52|29.36|33
1653485900000|2022-05-25 13:38:20|29.51|29.35|29.51|29.35|29.56|29.4|29.51|29.35|3
1653485910000|2022-05-25 13:38:30|29.52|29.36|29.56|29.4|29.56|29.4|29.51|29.35|11
1653485920000|2022-05-25 13:38:40|||||||||5
1653485940000|2022-05-25 13:39:00|29.54|29.38|29.54|29.38|29.56|29.4|29.54|29.38|25
1653485950000|2022-05-25 13:39:10|29.56|29.4|29.56|29.4|29.56|29.4|29.52|29.36|8
1653485960000|2022-05-25 13:39:20|29.59|29.43|29.56|29.4|29.6|29.44|29.56|29.4|23
1653485970000|2022-05-25 13:39:30|29.59|29.43|29.57|29.41|29.59|29.43|29.56|29.4|10
1653485980000|2022-05-25 13:39:40|29.59|29.43|29.59|29.43|29.61|29.45|29.59|29.43|1
1653485990000|2022-05-25 13:39:50|29.57|29.41|29.56|29.4|29.59|29.43|29.56|29.4|5
1653486000000|2022-05-25 13:40:00|||||||||5
1653486010000|2022-05-25 13:40:10|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|3
1653486020000|2022-05-25 13:40:20|29.57|29.41|29.56|29.4|29.59|29.43|29.56|29.4|39
1653486030000|2022-05-25 13:40:30|||||||||1
1653486040000|2022-05-25 13:40:40|||||||||3
1653486050000|2022-05-25 13:40:50|||||||||3
1653486060000|2022-05-25 13:41:00|29.59|29.43|29.57|29.41|29.59|29.43|29.57|29.41|13
1653486070000|2022-05-25 13:41:10|29.56|29.4|29.59|29.43|29.59|29.43|29.56|29.4|2
1653486080000|2022-05-25 13:41:20|29.57|29.41|29.59|29.43|29.59|29.43|29.56|29.4|8
1653486090000|2022-05-25 13:41:30|29.61|29.45|29.59|29.43|29.61|29.45|29.59|29.43|4
1653486100000|2022-05-25 13:41:40|29.61|29.45|29.64|29.48|29.64|29.48|29.61|29.45|20
1653486110000|2022-05-25 13:41:50|29.62|29.46|29.64|29.48|29.64|29.48|29.62|29.46|2
1653486120000|2022-05-25 13:42:00|29.62|29.46|29.64|29.48|29.64|29.48|29.61|29.45|10
1653486130000|2022-05-25 13:42:10|29.62|29.46|29.64|29.48|29.64|29.48|29.61|29.45|28
1653486140000|2022-05-25 13:42:20|29.62|29.46|29.61|29.45|29.64|29.48|29.61|29.45|18
1653486150000|2022-05-25 13:42:30|29.62|29.46|29.64|29.48|29.64|29.48|29.62|29.46|2
1653486160000|2022-05-25 13:42:40|29.62|29.46|29.64|29.48|29.64|29.48|29.62|29.46|14
1653486170000|2022-05-25 13:42:50|||||||||2
1653486180000|2022-05-25 13:43:00|29.67|29.51|29.71|29.55|29.72|29.56|29.67|29.51|25
1653486190000|2022-05-25 13:43:10|29.69|29.53|29.72|29.56|29.72|29.56|29.69|29.53|17
1653486200000|2022-05-25 13:43:20|29.71|29.55|29.69|29.53|29.72|29.56|29.69|29.53|21
1653486210000|2022-05-25 13:43:30|29.68|29.52|29.69|29.53|29.69|29.53|29.68|29.52|4
1653486220000|2022-05-25 13:43:40|29.67|29.51|29.69|29.53|29.69|29.53|29.67|29.51|3
1653486230000|2022-05-25 13:43:50|29.68|29.52|29.64|29.48|29.69|29.53|29.64|29.48|24
1653486240000|2022-05-25 13:44:00|29.61|29.45|29.59|29.43|29.61|29.45|29.59|29.43|10
1653486250000|2022-05-25 13:44:10|29.57|29.41|29.56|29.4|29.59|29.43|29.56|29.4|38
1653486260000|2022-05-25 13:44:20|29.57|29.41|29.57|29.41|29.59|29.43|29.57|29.41|5
1653486270000|2022-05-25 13:44:30|29.59|29.43|29.56|29.4|29.59|29.43|29.56|29.4|9
1653486290000|2022-05-25 13:44:50|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|20
1653486300000|2022-05-25 13:45:00|29.56|29.4|29.56|29.4|29.56|29.4|29.51|29.35|27
1653486310000|2022-05-25 13:45:10|29.52|29.36|29.56|29.4|29.56|29.4|29.52|29.36|16
1653486320000|2022-05-25 13:45:20|29.54|29.38|29.51|29.35|29.56|29.4|29.51|29.35|18
1653486330000|2022-05-25 13:45:30|29.52|29.36|29.52|29.36|29.52|29.36|29.51|29.35|7
1653486340000|2022-05-25 13:45:40|29.51|29.35|29.51|29.35|29.56|29.4|29.51|29.35|11
1653486350000|2022-05-25 13:45:50|29.52|29.36|29.56|29.4|29.56|29.4|29.52|29.36|1
1653486360000|2022-05-25 13:46:00|29.61|29.45|29.56|29.4|29.61|29.45|29.56|29.4|26
1653486370000|2022-05-25 13:46:10|29.59|29.43|29.56|29.4|29.61|29.45|29.56|29.4|8
1653486380000|2022-05-25 13:46:20|29.54|29.38|29.56|29.4|29.56|29.4|29.54|29.38|49
1653486410000|2022-05-25 13:46:50|29.6|29.44|29.56|29.4|29.6|29.44|29.56|29.4|22
1653486420000|2022-05-25 13:47:00|29.61|29.45|29.56|29.4|29.61|29.45|29.56|29.4|12
1653486430000|2022-05-25 13:47:10|29.6|29.44|29.61|29.45|29.64|29.48|29.6|29.44|17
1653486440000|2022-05-25 13:47:20|29.62|29.46|29.64|29.48|29.64|29.48|29.62|29.46|29
1653486450000|2022-05-25 13:47:30|29.66|29.5|29.69|29.53|29.69|29.53|29.66|29.5|3
1653486460000|2022-05-25 13:47:40|29.64|29.48|29.66|29.5|29.66|29.5|29.64|29.48|7
1653486470000|2022-05-25 13:47:50|29.69|29.53|29.64|29.48|29.69|29.53|29.64|29.48|5
1653486480000|2022-05-25 13:48:00|29.66|29.5|29.69|29.53|29.69|29.53|29.66|29.5|10
1653486490000|2022-05-25 13:48:10|29.71|29.55|29.74|29.58|29.74|29.58|29.71|29.55|7
1653486500000|2022-05-25 13:48:20|29.72|29.56|29.69|29.53|29.72|29.56|29.69|29.53|12
1653486520000|2022-05-25 13:48:40|29.72|29.56|29.69|29.53|29.72|29.56|29.69|29.53|10
1653486530000|2022-05-25 13:48:50|29.74|29.58|29.74|29.58|29.74|29.58|29.72|29.56|15
1653486540000|2022-05-25 13:49:00|29.76|29.6|29.74|29.58|29.79|29.63|29.74|29.58|15
1653486550000|2022-05-25 13:49:10|29.77|29.61|29.79|29.63|29.79|29.63|29.77|29.61|20
1653486560000|2022-05-25 13:49:20|29.78|29.62|29.79|29.63|29.81|29.65|29.78|29.62|19
1653486580000|2022-05-25 13:49:40|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|10
1653486590000|2022-05-25 13:49:50|29.79|29.63|29.82|29.66|29.82|29.66|29.79|29.63|16
1653486600000|2022-05-25 13:50:00|29.81|29.65|29.79|29.63|29.82|29.66|29.77|29.61|47
1653486610000|2022-05-25 13:50:10|||||||||1
1653486620000|2022-05-25 13:50:20|||||||||27
1653486630000|2022-05-25 13:50:30|29.77|29.61|29.79|29.63|29.79|29.63|29.75|29.59|18
1653486640000|2022-05-25 13:50:40|29.77|29.61|29.74|29.58|29.77|29.61|29.74|29.58|9
1653486650000|2022-05-25 13:50:50|29.72|29.56|29.69|29.53|29.74|29.58|29.69|29.53|6
1653486660000|2022-05-25 13:51:00|29.67|29.51|29.69|29.53|29.69|29.53|29.67|29.51|10
1653486670000|2022-05-25 13:51:10|29.71|29.55|29.69|29.53|29.71|29.55|29.69|29.53|10
1653486680000|2022-05-25 13:51:20|||||||||11
1653486690000|2022-05-25 13:51:30|29.7|29.54|29.71|29.55|29.74|29.58|29.7|29.54|17
1653486700000|2022-05-25 13:51:40|29.7|29.54|29.71|29.55|29.71|29.55|29.69|29.53|0
1653486710000|2022-05-25 13:51:50|29.7|29.54|29.69|29.53|29.71|29.55|29.69|29.53|32
1653486720000|2022-05-25 13:52:00|29.71|29.55|29.74|29.58|29.74|29.58|29.69|29.53|19
1653486730000|2022-05-25 13:52:10|29.71|29.55|29.69|29.53|29.74|29.58|29.69|29.53|7
1653486740000|2022-05-25 13:52:20|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|2
1653486750000|2022-05-25 13:52:30|29.65|29.49|29.61|29.45|29.66|29.5|29.61|29.45|8
1653486760000|2022-05-25 13:52:40|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|12
1653486770000|2022-05-25 13:52:50|29.69|29.53|29.69|29.53|29.69|29.53|29.67|29.51|82
1653486780000|2022-05-25 13:53:00|29.7|29.54|29.66|29.5|29.71|29.55|29.66|29.5|10
1653486800000|2022-05-25 13:53:20|29.65|29.49|29.66|29.5|29.66|29.5|29.65|29.49|1
1653486810000|2022-05-25 13:53:30|29.69|29.53|29.7|29.54|29.7|29.54|29.69|29.53|14
1653486820000|2022-05-25 13:53:40|29.69|29.53|29.69|29.53|29.71|29.55|29.66|29.5|22
1653486830000|2022-05-25 13:53:50|29.71|29.55|29.71|29.55|29.71|29.55|29.69|29.53|10
1653486840000|2022-05-25 13:54:00|29.72|29.56|29.74|29.58|29.74|29.58|29.71|29.55|11
1653486850000|2022-05-25 13:54:10|29.72|29.56|29.69|29.53|29.74|29.58|29.69|29.53|64
1653486860000|2022-05-25 13:54:20|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|31
1653486870000|2022-05-25 13:54:30|||||||||1
1653486880000|2022-05-25 13:54:40|29.64|29.48|29.61|29.45|29.66|29.5|29.61|29.45|5
1653486890000|2022-05-25 13:54:50|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|13
1653486900000|2022-05-25 13:55:00|29.64|29.48|29.66|29.5|29.66|29.5|29.61|29.45|19
1653486910000|2022-05-25 13:55:10|29.65|29.49|29.66|29.5|29.66|29.5|29.65|29.49|4
1653486920000|2022-05-25 13:55:20|29.65|29.49|29.61|29.45|29.66|29.5|29.61|29.45|7
1653486930000|2022-05-25 13:55:30|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|52
1653486940000|2022-05-25 13:55:40|29.52|29.36|29.56|29.4|29.56|29.4|29.52|29.36|50
1653486950000|2022-05-25 13:55:50|29.57|29.41|29.56|29.4|29.57|29.41|29.56|29.4|0
1653486960000|2022-05-25 13:56:00|29.52|29.36|29.56|29.4|29.56|29.4|29.52|29.36|22
1653486970000|2022-05-25 13:56:10|29.54|29.38|29.56|29.4|29.56|29.4|29.54|29.38|13
1653486980000|2022-05-25 13:56:20|||||||||2
1653486990000|2022-05-25 13:56:30|||||||||1
1653487000000|2022-05-25 13:56:40|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|66
1653487010000|2022-05-25 13:56:50|29.57|29.41|29.56|29.4|29.57|29.41|29.56|29.4|7
1653487020000|2022-05-25 13:57:00|||||||||8
1653487030000|2022-05-25 13:57:10|29.57|29.41|29.61|29.45|29.61|29.45|29.56|29.4|16
1653487050000|2022-05-25 13:57:30|29.57|29.41|29.61|29.45|29.61|29.45|29.57|29.41|10
1653487060000|2022-05-25 13:57:40|||||||||1
1653487070000|2022-05-25 13:57:50|29.66|29.5|29.61|29.45|29.66|29.5|29.61|29.45|9
1653487080000|2022-05-25 13:58:00|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|19
1653487090000|2022-05-25 13:58:10|29.64|29.48|29.61|29.45|29.64|29.48|29.61|29.45|6
1653487100000|2022-05-25 13:58:20|29.66|29.5|29.61|29.45|29.66|29.5|29.61|29.45|10
1653487110000|2022-05-25 13:58:30|29.59|29.43|29.62|29.46|29.62|29.46|29.59|29.43|1
1653487120000|2022-05-25 13:58:40|29.61|29.45|29.66|29.5|29.66|29.5|29.61|29.45|10
1653487130000|2022-05-25 13:58:50|||||||||1
1653487140000|2022-05-25 13:59:00|29.64|29.48|29.62|29.46|29.64|29.48|29.61|29.45|11
1653487150000|2022-05-25 13:59:10|29.61|29.45|29.66|29.5|29.66|29.5|29.61|29.45|11
1653487160000|2022-05-25 13:59:20|29.64|29.48|29.66|29.5|29.66|29.5|29.62|29.46|16
1653487170000|2022-05-25 13:59:30|29.64|29.48|29.59|29.43|29.66|29.5|29.57|29.41|8
1653487180000|2022-05-25 13:59:40|29.61|29.45|29.61|29.45|29.61|29.45|29.57|29.41|11
1653487190000|2022-05-25 13:59:50|||||||||12
1653487200000|2022-05-25 14:00:00|29.62|29.46|29.66|29.5|29.66|29.5|29.62|29.46|33
1653487210000|2022-05-25 14:00:10|29.67|29.51|29.71|29.55|29.71|29.55|29.66|29.5|10
1653487230000|2022-05-25 14:00:30|29.69|29.53|29.66|29.5|29.71|29.55|29.66|29.5|7
1653487240000|2022-05-25 14:00:40|29.67|29.51|29.66|29.5|29.71|29.55|29.66|29.5|65
1653487250000|2022-05-25 14:00:50|29.64|29.48|29.66|29.5|29.66|29.5|29.64|29.48|12
1653487260000|2022-05-25 14:01:00|29.67|29.51|29.69|29.53|29.69|29.53|29.66|29.5|11
1653487270000|2022-05-25 14:01:10|29.71|29.55|29.74|29.58|29.74|29.58|29.69|29.53|9
1653487280000|2022-05-25 14:01:20|29.72|29.56|29.74|29.58|29.74|29.58|29.71|29.55|9
1653487290000|2022-05-25 14:01:30|29.71|29.55|29.71|29.55|29.74|29.58|29.69|29.53|11
1653487300000|2022-05-25 14:01:40|29.74|29.58|29.74|29.58|29.74|29.58|29.71|29.55|5
1653487310000|2022-05-25 14:01:50|29.71|29.55|29.69|29.53|29.71|29.55|29.69|29.53|2
1653487320000|2022-05-25 14:02:00|29.7|29.54|29.66|29.5|29.71|29.55|29.66|29.5|24
1653487330000|2022-05-25 14:02:10|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|56
1653487340000|2022-05-25 14:02:20|29.67|29.51|29.69|29.53|29.69|29.53|29.67|29.51|2
1653487350000|2022-05-25 14:02:30|29.74|29.58|29.69|29.53|29.74|29.58|29.69|29.53|42
1653487360000|2022-05-25 14:02:40|29.7|29.54|29.69|29.53|29.7|29.54|29.69|29.53|1
1653487370000|2022-05-25 14:02:50|29.7|29.54|29.69|29.53|29.74|29.58|29.69|29.53|13
1653487380000|2022-05-25 14:03:00|29.74|29.58|29.72|29.56|29.74|29.58|29.69|29.53|43
1653487390000|2022-05-25 14:03:10|29.73|29.57|29.74|29.58|29.74|29.58|29.72|29.56|5
1653487400000|2022-05-25 14:03:20|29.76|29.6|29.72|29.56|29.76|29.6|29.72|29.56|46
1653487410000|2022-05-25 14:03:30|29.73|29.57|29.74|29.58|29.74|29.58|29.69|29.53|61
1653487420000|2022-05-25 14:03:40|29.73|29.57|29.72|29.56|29.74|29.58|29.72|29.56|12
1653487430000|2022-05-25 14:03:50|||||||||6
1653487440000|2022-05-25 14:04:00|29.69|29.53|29.69|29.53|29.72|29.56|29.69|29.53|89
1653487450000|2022-05-25 14:04:10|29.72|29.56|29.72|29.56|29.72|29.56|29.69|29.53|40
1653487460000|2022-05-25 14:04:20|29.73|29.57|29.73|29.57|29.74|29.58|29.72|29.56|15
1653487470000|2022-05-25 14:04:30|29.72|29.56|29.72|29.56|29.73|29.57|29.72|29.56|2
1653487500000|2022-05-25 14:05:00|29.76|29.6|29.77|29.61|29.77|29.61|29.76|29.6|44
1653487510000|2022-05-25 14:05:10|29.79|29.63|29.82|29.66|29.82|29.66|29.79|29.63|8
1653487520000|2022-05-25 14:05:20|||||||||16
1653487530000|2022-05-25 14:05:30|29.77|29.61|29.77|29.61|29.81|29.65|29.77|29.61|22
1653487540000|2022-05-25 14:05:40|||||||||1
1653487550000|2022-05-25 14:05:50|29.82|29.66|29.83|29.67|29.83|29.67|29.82|29.66|13
1653487560000|2022-05-25 14:06:00|||||||||21
1653487570000|2022-05-25 14:06:10|29.86|29.7|29.88|29.72|29.88|29.72|29.86|29.7|11
1653487580000|2022-05-25 14:06:20|29.89|29.73|29.91|29.75|29.91|29.75|29.88|29.72|50
1653487590000|2022-05-25 14:06:30|29.96|29.8|29.91|29.75|29.96|29.8|29.91|29.75|18
1653487600000|2022-05-25 14:06:40|29.92|29.76|29.91|29.75|29.93|29.77|29.88|29.72|16
1653487610000|2022-05-25 14:06:50|29.89|29.73|29.88|29.72|29.91|29.75|29.88|29.72|3
1653487620000|2022-05-25 14:07:00|29.89|29.73|29.88|29.72|29.91|29.75|29.88|29.72|83
1653487630000|2022-05-25 14:07:10|29.89|29.73|29.88|29.72|29.89|29.73|29.86|29.7|5
1653487650000|2022-05-25 14:07:30|29.87|29.71|29.83|29.67|29.88|29.72|29.83|29.67|27
1653487660000|2022-05-25 14:07:40|29.84|29.68|29.83|29.67|29.86|29.7|29.83|29.67|7
1653487670000|2022-05-25 14:07:50|||||||||1
1653487680000|2022-05-25 14:08:00|29.78|29.62|29.78|29.62|29.78|29.62|29.73|29.57|13
1653487690000|2022-05-25 14:08:10|||||||||13
1653487700000|2022-05-25 14:08:20|||||||||1
1653487710000|2022-05-25 14:08:30|29.76|29.6|29.76|29.6|29.76|29.6|29.73|29.57|4
1653487720000|2022-05-25 14:08:40|29.78|29.62|29.76|29.6|29.78|29.62|29.76|29.6|6
1653487730000|2022-05-25 14:08:50|29.78|29.62|29.74|29.58|29.78|29.62|29.74|29.58|3
1653487740000|2022-05-25 14:09:00|29.76|29.6|29.76|29.6|29.78|29.62|29.74|29.58|6
1653487750000|2022-05-25 14:09:10|29.74|29.58|29.78|29.62|29.78|29.62|29.74|29.58|5
1653487760000|2022-05-25 14:09:20|29.76|29.6|29.78|29.62|29.81|29.65|29.76|29.6|1
1653487780000|2022-05-25 14:09:40|29.76|29.6|29.78|29.62|29.78|29.62|29.76|29.6|12
1653487790000|2022-05-25 14:09:50|29.76|29.6|29.73|29.57|29.78|29.62|29.73|29.57|7
1653487800000|2022-05-25 14:10:00|29.74|29.58|29.74|29.58|29.74|29.58|29.73|29.57|9
1653487810000|2022-05-25 14:10:10|29.78|29.62|29.78|29.62|29.78|29.62|29.78|29.62|2
1653487820000|2022-05-25 14:10:20|||||||||4
1653487830000|2022-05-25 14:10:30|29.81|29.65|29.78|29.62|29.81|29.65|29.78|29.62|10
1653487840000|2022-05-25 14:10:40|||||||||5
1653487860000|2022-05-25 14:11:00|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|81
1653487870000|2022-05-25 14:11:10|29.71|29.55|29.78|29.62|29.78|29.62|29.71|29.55|11
1653487880000|2022-05-25 14:11:20|29.74|29.58|29.73|29.57|29.74|29.58|29.73|29.57|26
1653487890000|2022-05-25 14:11:30|29.76|29.6|29.78|29.62|29.78|29.62|29.74|29.58|8
1653487900000|2022-05-25 14:11:40|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|47
1653487910000|2022-05-25 14:11:50|29.74|29.58|29.73|29.57|29.74|29.58|29.73|29.57|2
1653487920000|2022-05-25 14:12:00|29.74|29.58|29.78|29.62|29.78|29.62|29.73|29.57|17
1653487930000|2022-05-25 14:12:10|29.74|29.58|29.74|29.58|29.74|29.58|29.73|29.57|32
1653487940000|2022-05-25 14:12:20|29.73|29.57|29.73|29.57|29.74|29.58|29.73|29.57|7
1653487950000|2022-05-25 14:12:30|29.69|29.53|29.68|29.52|29.73|29.57|29.68|29.52|56
1653487960000|2022-05-25 14:12:40|29.69|29.53|29.64|29.48|29.69|29.53|29.64|29.48|26
1653487970000|2022-05-25 14:12:50|||||||||2
1653487980000|2022-05-25 14:13:00|29.66|29.5|29.66|29.5|29.66|29.5|29.64|29.48|6
1653487990000|2022-05-25 14:13:10|29.64|29.48|29.64|29.48|29.68|29.52|29.64|29.48|22
1653488000000|2022-05-25 14:13:20|29.63|29.47|29.64|29.48|29.64|29.48|29.63|29.47|7
1653488010000|2022-05-25 14:13:30|29.59|29.43|29.64|29.48|29.64|29.48|29.59|29.43|44
1653488020000|2022-05-25 14:13:40|29.63|29.47|29.59|29.43|29.64|29.48|29.59|29.43|6
1653488030000|2022-05-25 14:13:50|||||||||1
1653488050000|2022-05-25 14:14:10|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|9
1653488060000|2022-05-25 14:14:20|29.57|29.41|29.54|29.38|29.57|29.41|29.54|29.38|1
1653488070000|2022-05-25 14:14:30|29.51|29.35|29.54|29.38|29.54|29.38|29.51|29.35|12
1653488080000|2022-05-25 14:14:40|29.51|29.35|29.51|29.35|29.52|29.36|29.51|29.35|9
1653488090000|2022-05-25 14:14:50|||||||||21
1653488100000|2022-05-25 14:15:00|29.52|29.36|29.54|29.38|29.54|29.38|29.51|29.35|19
1653488110000|2022-05-25 14:15:10|29.51|29.35|29.49|29.33|29.51|29.35|29.49|29.33|22
1653488120000|2022-05-25 14:15:20|29.51|29.35|29.54|29.38|29.54|29.38|29.5|29.34|7
1653488130000|2022-05-25 14:15:30|29.51|29.35|29.54|29.38|29.54|29.38|29.49|29.33|9
1653488140000|2022-05-25 14:15:40|29.52|29.36|29.54|29.38|29.54|29.38|29.52|29.36|4
1653488160000|2022-05-25 14:16:00|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|1
1653488180000|2022-05-25 14:16:20|29.52|29.36|29.54|29.38|29.54|29.38|29.52|29.36|37
1653488190000|2022-05-25 14:16:30|29.51|29.35|29.51|29.35|29.54|29.38|29.49|29.33|13
1653488200000|2022-05-25 14:16:40|29.5|29.34|29.54|29.38|29.54|29.38|29.49|29.33|1
1653488220000|2022-05-25 14:17:00|29.51|29.35|29.51|29.35|29.54|29.38|29.49|29.33|42
1653488230000|2022-05-25 14:17:10|29.5|29.34|29.49|29.33|29.51|29.35|29.49|29.33|28
1653488240000|2022-05-25 14:17:20|||||||||2
1653488250000|2022-05-25 14:17:30|||||||||2
1653488260000|2022-05-25 14:17:40|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|26
1653488270000|2022-05-25 14:17:50|||||||||2
1653488280000|2022-05-25 14:18:00|||||||||15
1653488290000|2022-05-25 14:18:10|||||||||9
1653488300000|2022-05-25 14:18:20|29.52|29.36|29.49|29.33|29.52|29.36|29.49|29.33|5
1653488310000|2022-05-25 14:18:30|29.46|29.3|29.49|29.33|29.49|29.33|29.46|29.3|11
1653488320000|2022-05-25 14:18:40|29.46|29.3|29.44|29.28|29.46|29.3|29.44|29.28|7
1653488330000|2022-05-25 14:18:50|29.45|29.29|29.44|29.28|29.46|29.3|29.44|29.28|4
1653488340000|2022-05-25 14:19:00|29.46|29.3|29.44|29.28|29.49|29.33|29.44|29.28|108
1653488350000|2022-05-25 14:19:10|29.45|29.29|29.49|29.33|29.49|29.33|29.45|29.29|27
1653488360000|2022-05-25 14:19:20|29.46|29.3|29.45|29.29|29.49|29.33|29.44|29.28|41
1653488370000|2022-05-25 14:19:30|29.44|29.28|29.46|29.3|29.47|29.31|29.44|29.28|6
1653488380000|2022-05-25 14:19:40|29.47|29.31|29.49|29.33|29.49|29.33|29.46|29.3|0
1653488390000|2022-05-25 14:19:50|||||||||4
1653488400000|2022-05-25 14:20:00|29.53|29.37|29.53|29.37|29.53|29.37|29.49|29.33|5
1653488410000|2022-05-25 14:20:10|29.49|29.33|29.49|29.33|29.53|29.37|29.49|29.33|54
1653488420000|2022-05-25 14:20:20|||||||||1
1653488430000|2022-05-25 14:20:30|29.48|29.32|29.49|29.33|29.49|29.33|29.48|29.32|39
1653488440000|2022-05-25 14:20:40|29.46|29.3|29.49|29.33|29.49|29.33|29.46|29.3|33
1653488450000|2022-05-25 14:20:50|29.46|29.3|29.44|29.28|29.46|29.3|29.44|29.28|10
1653488460000|2022-05-25 14:21:00|29.42|29.26|29.44|29.28|29.44|29.28|29.42|29.26|30
1653488470000|2022-05-25 14:21:10|||||||||7
1653488480000|2022-05-25 14:21:20|||||||||7
1653488490000|2022-05-25 14:21:30|||||||||1
1653488500000|2022-05-25 14:21:40|||||||||10
1653488510000|2022-05-25 14:21:50|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|10
1653488520000|2022-05-25 14:22:00|29.39|29.23|29.41|29.25|29.41|29.25|29.39|29.23|11
1653488530000|2022-05-25 14:22:10|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|59
1653488540000|2022-05-25 14:22:20|29.36|29.2|29.37|29.21|29.39|29.23|29.36|29.2|38
1653488550000|2022-05-25 14:22:30|29.36|29.2|29.36|29.2|29.39|29.23|29.36|29.2|17
1653488570000|2022-05-25 14:22:50|29.37|29.21|29.37|29.21|29.39|29.23|29.36|29.2|7
1653488580000|2022-05-25 14:23:00|29.36|29.2|29.39|29.23|29.39|29.23|29.36|29.2|9
1653488590000|2022-05-25 14:23:10|||||||||7
1653488600000|2022-05-25 14:23:20|||||||||3
1653488610000|2022-05-25 14:23:30|29.4|29.24|29.44|29.28|29.44|29.28|29.4|29.24|18
1653488620000|2022-05-25 14:23:40|29.42|29.26|29.39|29.23|29.44|29.28|29.39|29.23|17
1653488650000|2022-05-25 14:24:10|||||||||9
1653488660000|2022-05-25 14:24:20|29.42|29.26|29.41|29.25|29.44|29.28|29.39|29.23|18
1653488670000|2022-05-25 14:24:30|29.39|29.23|29.44|29.28|29.44|29.28|29.39|29.23|3
1653488680000|2022-05-25 14:24:40|29.41|29.25|29.44|29.28|29.44|29.28|29.41|29.25|6
1653488700000|2022-05-25 14:25:00|29.41|29.25|29.41|29.25|29.44|29.28|29.39|29.23|28
1653488710000|2022-05-25 14:25:10|29.42|29.26|29.42|29.26|29.44|29.28|29.41|29.25|5
1653488720000|2022-05-25 14:25:20|29.41|29.25|29.44|29.28|29.44|29.28|29.41|29.25|4
1653488730000|2022-05-25 14:25:30|29.41|29.25|29.44|29.28|29.44|29.28|29.41|29.25|8
1653488760000|2022-05-25 14:26:00|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|6
1653488770000|2022-05-25 14:26:10|29.39|29.23|29.41|29.25|29.44|29.28|29.39|29.23|2
1653488780000|2022-05-25 14:26:20|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|4
1653488790000|2022-05-25 14:26:30|29.4|29.24|29.39|29.23|29.4|29.24|29.39|29.23|0
1653488800000|2022-05-25 14:26:40|29.4|29.24|29.39|29.23|29.41|29.25|29.39|29.23|1
1653488810000|2022-05-25 14:26:50|29.41|29.25|29.39|29.23|29.41|29.25|29.39|29.23|0
1653488830000|2022-05-25 14:27:10|||||||||2
1653488840000|2022-05-25 14:27:20|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|4
1653488850000|2022-05-25 14:27:30|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|15
1653488870000|2022-05-25 14:27:50|||||||||1
1653488880000|2022-05-25 14:28:00|||||||||1
1653488900000|2022-05-25 14:28:20|29.36|29.2|29.36|29.2|29.39|29.23|29.36|29.2|18
1653488910000|2022-05-25 14:28:30|29.39|29.23|29.39|29.23|29.39|29.23|29.36|29.2|16
1653488920000|2022-05-25 14:28:40|29.34|29.18|29.36|29.2|29.36|29.2|29.34|29.18|3
1653488930000|2022-05-25 14:28:50|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|3
1653488940000|2022-05-25 14:29:00|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|2
1653488950000|2022-05-25 14:29:10|29.37|29.21|29.36|29.2|29.39|29.23|29.36|29.2|16
1653488960000|2022-05-25 14:29:20|29.39|29.23|29.36|29.2|29.39|29.23|29.36|29.2|5
1653488970000|2022-05-25 14:29:30|29.34|29.18|29.36|29.2|29.36|29.2|29.34|29.18|10
1653488980000|2022-05-25 14:29:40|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|1
1653488990000|2022-05-25 14:29:50|29.35|29.19|29.34|29.18|29.35|29.19|29.34|29.18|2
1653489000000|2022-05-25 14:30:00|||||||||5
1653489010000|2022-05-25 14:30:10|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|25
1653489020000|2022-05-25 14:30:20|||||||||8
1653489030000|2022-05-25 14:30:30|29.37|29.21|29.39|29.23|29.39|29.23|29.35|29.19|29
1653489040000|2022-05-25 14:30:40|29.41|29.25|29.44|29.28|29.44|29.28|29.41|29.25|10
1653489050000|2022-05-25 14:30:50|29.43|29.27|29.43|29.27|29.44|29.28|29.43|29.27|2
1653489060000|2022-05-25 14:31:00|29.44|29.28|29.39|29.23|29.44|29.28|29.39|29.23|14
1653489070000|2022-05-25 14:31:10|||||||||2
1653489080000|2022-05-25 14:31:20|29.43|29.27|29.43|29.27|29.43|29.27|29.39|29.23|8
1653489090000|2022-05-25 14:31:30|29.39|29.23|29.43|29.27|29.43|29.27|29.39|29.23|4
1653489100000|2022-05-25 14:31:40|29.41|29.25|29.39|29.23|29.41|29.25|29.39|29.23|2
1653489110000|2022-05-25 14:31:50|||||||||2
1653489130000|2022-05-25 14:32:10|29.43|29.27|29.39|29.23|29.43|29.27|29.39|29.23|22
1653489140000|2022-05-25 14:32:20|29.43|29.27|29.43|29.27|29.43|29.27|29.39|29.23|10
1653489150000|2022-05-25 14:32:30|29.39|29.23|29.43|29.27|29.43|29.27|29.39|29.23|13
1653489160000|2022-05-25 14:32:40|29.41|29.25|29.43|29.27|29.44|29.28|29.39|29.23|5
1653489170000|2022-05-25 14:32:50|29.39|29.23|29.41|29.25|29.44|29.28|29.39|29.23|32
1653489180000|2022-05-25 14:33:00|29.39|29.23|29.44|29.28|29.44|29.28|29.39|29.23|3
1653489190000|2022-05-25 14:33:10|29.41|29.25|29.39|29.23|29.41|29.25|29.39|29.23|0
1653489200000|2022-05-25 14:33:20|29.43|29.27|29.39|29.23|29.43|29.27|29.39|29.23|15
1653489210000|2022-05-25 14:33:30|||||||||2
1653489230000|2022-05-25 14:33:50|29.37|29.21|29.37|29.21|29.39|29.23|29.36|29.2|17
1653489240000|2022-05-25 14:34:00|29.36|29.2|29.36|29.2|29.37|29.21|29.34|29.18|2
1653489250000|2022-05-25 14:34:10|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|1
1653489260000|2022-05-25 14:34:20|29.37|29.21|29.37|29.21|29.37|29.21|29.37|29.21|12
1653489270000|2022-05-25 14:34:30|29.36|29.2|29.36|29.2|29.37|29.21|29.36|29.2|6
1653489280000|2022-05-25 14:34:40|29.35|29.19|29.35|29.19|29.36|29.2|29.34|29.18|7
1653489290000|2022-05-25 14:34:50|29.34|29.18|29.36|29.2|29.36|29.2|29.34|29.18|17
1653489300000|2022-05-25 14:35:00|29.35|29.19|29.34|29.18|29.35|29.19|29.34|29.18|13
1653489310000|2022-05-25 14:35:10|29.36|29.2|29.36|29.2|29.39|29.23|29.36|29.2|38
1653489330000|2022-05-25 14:35:30|||||||||8
1653489340000|2022-05-25 14:35:40|29.37|29.21|29.37|29.21|29.39|29.23|29.36|29.2|21
1653489350000|2022-05-25 14:35:50|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|1
1653489360000|2022-05-25 14:36:00|||||||||1
1653489370000|2022-05-25 14:36:10|29.37|29.21|29.39|29.23|29.39|29.23|29.37|29.21|27
1653489380000|2022-05-25 14:36:20|29.37|29.21|29.39|29.23|29.39|29.23|29.37|29.21|14
1653489390000|2022-05-25 14:36:30|29.37|29.21|29.36|29.2|29.37|29.21|29.36|29.2|1
1653489400000|2022-05-25 14:36:40|||||||||7
1653489410000|2022-05-25 14:36:50|||||||||3
1653489430000|2022-05-25 14:37:10|||||||||3
1653489440000|2022-05-25 14:37:20|29.31|29.15|29.36|29.2|29.36|29.2|29.31|29.15|45
1653489460000|2022-05-25 14:37:40|||||||||1
1653489470000|2022-05-25 14:37:50|||||||||9
1653489480000|2022-05-25 14:38:00|||||||||29
1653489490000|2022-05-25 14:38:10|||||||||15
1653489500000|2022-05-25 14:38:20|29.32|29.16|29.36|29.2|29.36|29.2|29.32|29.16|57
1653489510000|2022-05-25 14:38:30|29.34|29.18|29.32|29.16|29.36|29.2|29.32|29.16|9
1653489520000|2022-05-25 14:38:40|29.34|29.18|29.34|29.18|29.36|29.2|29.32|29.16|17
1653489530000|2022-05-25 14:38:50|29.36|29.2|29.32|29.16|29.36|29.2|29.32|29.16|45
1653489540000|2022-05-25 14:39:00|29.31|29.15|29.31|29.15|29.32|29.16|29.31|29.15|15
1653489550000|2022-05-25 14:39:10|29.32|29.16|29.32|29.16|29.32|29.16|29.31|29.15|0
1653489560000|2022-05-25 14:39:20|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|13
1653489570000|2022-05-25 14:39:30|||||||||5
1653489590000|2022-05-25 14:39:50|||||||||2
1653489600000|2022-05-25 14:40:00|29.34|29.18|29.34|29.18|29.36|29.2|29.31|29.15|79
1653489610000|2022-05-25 14:40:10|29.31|29.15|29.32|29.16|29.34|29.18|29.31|29.15|55
1653489620000|2022-05-25 14:40:20|29.31|29.15|29.31|29.15|29.32|29.16|29.31|29.15|6
1653489630000|2022-05-25 14:40:30|29.32|29.16|29.34|29.18|29.34|29.18|29.32|29.16|8
1653489640000|2022-05-25 14:40:40|29.31|29.15|29.36|29.2|29.36|29.2|29.31|29.15|11
1653489650000|2022-05-25 14:40:50|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|2
1653489680000|2022-05-25 14:41:20|||||||||1
1653489690000|2022-05-25 14:41:30|||||||||21
1653489700000|2022-05-25 14:41:40|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|1
1653489710000|2022-05-25 14:41:50|29.39|29.23|29.39|29.23|29.41|29.25|29.39|29.23|6
1653489720000|2022-05-25 14:42:00|29.4|29.24|29.39|29.23|29.4|29.24|29.39|29.23|0
1653489730000|2022-05-25 14:42:10|||||||||1
1653489740000|2022-05-25 14:42:20|||||||||1
1653489750000|2022-05-25 14:42:30|29.4|29.24|29.39|29.23|29.41|29.25|29.39|29.23|0
1653489770000|2022-05-25 14:42:50|29.41|29.25|29.41|29.25|29.41|29.25|29.39|29.23|6
1653489780000|2022-05-25 14:43:00|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|6
1653489790000|2022-05-25 14:43:10|||||||||1
1653489830000|2022-05-25 14:43:50|||||||||3
1653489840000|2022-05-25 14:44:00|||||||||38
1653489850000|2022-05-25 14:44:10|||||||||7
1653489880000|2022-05-25 14:44:40|29.41|29.25|29.41|29.25|29.44|29.28|29.41|29.25|3
1653489900000|2022-05-25 14:45:00|29.39|29.23|29.39|29.23|29.41|29.25|29.39|29.23|0
1653489910000|2022-05-25 14:45:10|29.41|29.25|29.41|29.25|29.41|29.25|29.4|29.24|4
1653489920000|2022-05-25 14:45:20|||||||||10
1653489930000|2022-05-25 14:45:30|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|0
1653489940000|2022-05-25 14:45:40|29.36|29.2|29.39|29.23|29.39|29.23|29.36|29.2|3
1653489950000|2022-05-25 14:45:50|29.37|29.21|29.39|29.23|29.39|29.23|29.36|29.2|2
1653489960000|2022-05-25 14:46:00|29.41|29.25|29.41|29.25|29.42|29.26|29.41|29.25|9
1653489970000|2022-05-25 14:46:10|29.39|29.23|29.44|29.28|29.44|29.28|29.39|29.23|0
1653489980000|2022-05-25 14:46:20|||||||||1
1653490000000|2022-05-25 14:46:40|29.48|29.32|29.44|29.28|29.48|29.32|29.44|29.28|15
1653490010000|2022-05-25 14:46:50|29.46|29.3|29.44|29.28|29.46|29.3|29.44|29.28|1
1653490020000|2022-05-25 14:47:00|29.48|29.32|29.44|29.28|29.48|29.32|29.44|29.28|6
1653490030000|2022-05-25 14:47:10|||||||||1
1653490040000|2022-05-25 14:47:20|29.48|29.32|29.49|29.33|29.49|29.33|29.48|29.32|1
1653490050000|2022-05-25 14:47:30|||||||||2
1653490060000|2022-05-25 14:47:40|29.48|29.32|29.48|29.32|29.49|29.33|29.44|29.28|10
1653490070000|2022-05-25 14:47:50|29.46|29.3|29.49|29.33|29.49|29.33|29.44|29.28|0
1653490080000|2022-05-25 14:48:00|||||||||9
1653490090000|2022-05-25 14:48:10|29.53|29.37|29.53|29.37|29.54|29.38|29.53|29.37|77
1653490100000|2022-05-25 14:48:20|29.54|29.38|29.53|29.37|29.54|29.38|29.53|29.37|20
1653490110000|2022-05-25 14:48:30|29.54|29.38|29.53|29.37|29.54|29.38|29.53|29.37|0
1653490120000|2022-05-25 14:48:40|||||||||3
1653490130000|2022-05-25 14:48:50|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|11
1653490140000|2022-05-25 14:49:00|29.56|29.4|29.54|29.38|29.58|29.42|29.54|29.38|33
1653490150000|2022-05-25 14:49:10|29.56|29.4|29.54|29.38|29.58|29.42|29.54|29.38|18
1653490160000|2022-05-25 14:49:20|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|1
1653490170000|2022-05-25 14:49:30|||||||||37
1653490180000|2022-05-25 14:49:40|29.54|29.38|29.53|29.37|29.54|29.38|29.53|29.37|3
1653490210000|2022-05-25 14:50:10|29.49|29.33|29.53|29.37|29.53|29.37|29.49|29.33|9
1653490220000|2022-05-25 14:50:20|29.49|29.33|29.49|29.33|29.53|29.37|29.49|29.33|9
1653490230000|2022-05-25 14:50:30|||||||||3
1653490240000|2022-05-25 14:50:40|29.53|29.37|29.53|29.37|29.54|29.38|29.49|29.33|2
1653490250000|2022-05-25 14:50:50|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|17
1653490270000|2022-05-25 14:51:10|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|13
1653490280000|2022-05-25 14:51:20|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|8
1653490350000|2022-05-25 14:52:30|||||||||14
1653490370000|2022-05-25 14:52:50|29.53|29.37|29.54|29.38|29.54|29.38|29.53|29.37|141
1653490380000|2022-05-25 14:53:00|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|0
1653490390000|2022-05-25 14:53:10|29.54|29.38|29.54|29.38|29.54|29.38|29.53|29.37|0
1653490400000|2022-05-25 14:53:20|29.53|29.37|29.54|29.38|29.54|29.38|29.53|29.37|1
1653490410000|2022-05-25 14:53:30|29.56|29.4|29.54|29.38|29.56|29.4|29.54|29.38|5
1653490420000|2022-05-25 14:53:40|||||||||1
1653490430000|2022-05-25 14:53:50|29.53|29.37|29.54|29.38|29.54|29.38|29.53|29.37|1
1653490450000|2022-05-25 14:54:10|29.53|29.37|29.53|29.37|29.54|29.38|29.53|29.37|0
1653490460000|2022-05-25 14:54:20|29.54|29.38|29.54|29.38|29.54|29.38|29.53|29.37|1
1653490470000|2022-05-25 14:54:30|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|3
1653490480000|2022-05-25 14:54:40|29.56|29.4|29.54|29.38|29.58|29.42|29.54|29.38|9
1653490490000|2022-05-25 14:54:50|29.56|29.4|29.58|29.42|29.58|29.42|29.54|29.38|3
1653490500000|2022-05-25 14:55:00|29.54|29.38|29.58|29.42|29.58|29.42|29.54|29.38|8
1653490510000|2022-05-25 14:55:10|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|18
1653490520000|2022-05-25 14:55:20|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|1
1653490530000|2022-05-25 14:55:30|29.51|29.35|29.53|29.37|29.53|29.37|29.49|29.33|19
1653490540000|2022-05-25 14:55:40|||||||||2
1653490550000|2022-05-25 14:55:50|29.54|29.38|29.54|29.38|29.56|29.4|29.53|29.37|9
1653490560000|2022-05-25 14:56:00|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|2
1653490570000|2022-05-25 14:56:10|||||||||2
1653490580000|2022-05-25 14:56:20|||||||||1
1653490590000|2022-05-25 14:56:30|29.59|29.43|29.58|29.42|29.61|29.45|29.58|29.42|22
1653490600000|2022-05-25 14:56:40|||||||||2
1653490610000|2022-05-25 14:56:50|29.59|29.43|29.58|29.42|29.63|29.47|29.58|29.42|15
1653490620000|2022-05-25 14:57:00|29.59|29.43|29.63|29.47|29.63|29.47|29.58|29.42|10
1653490630000|2022-05-25 14:57:10|||||||||3
1653490640000|2022-05-25 14:57:20|||||||||4
1653490650000|2022-05-25 14:57:30|||||||||1
1653490660000|2022-05-25 14:57:40|29.58|29.42|29.61|29.45|29.63|29.47|29.58|29.42|48
1653490670000|2022-05-25 14:57:50|29.59|29.43|29.58|29.42|29.63|29.47|29.58|29.42|14
1653490680000|2022-05-25 14:58:00|29.56|29.4|29.58|29.42|29.58|29.42|29.56|29.4|29
1653490690000|2022-05-25 14:58:10|29.56|29.4|29.53|29.37|29.56|29.4|29.53|29.37|5
1653490700000|2022-05-25 14:58:20|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|8
1653490710000|2022-05-25 14:58:30|29.53|29.37|29.53|29.37|29.54|29.38|29.53|29.37|4
1653490720000|2022-05-25 14:58:40|||||||||1
1653490730000|2022-05-25 14:58:50|29.54|29.38|29.53|29.37|29.54|29.38|29.53|29.37|1
1653490740000|2022-05-25 14:59:00|29.54|29.38|29.54|29.38|29.54|29.38|29.53|29.37|7
1653490750000|2022-05-25 14:59:10|29.56|29.4|29.56|29.4|29.58|29.42|29.54|29.38|6
1653490760000|2022-05-25 14:59:20|29.54|29.38|29.53|29.37|29.56|29.4|29.53|29.37|8
1653490770000|2022-05-25 14:59:30|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|24
1653490780000|2022-05-25 14:59:40|||||||||1
1653490790000|2022-05-25 14:59:50|||||||||5
1653490800000|2022-05-25 15:00:00|29.53|29.37|29.53|29.37|29.54|29.38|29.53|29.37|58
1653490810000|2022-05-25 15:00:10|29.54|29.38|29.53|29.37|29.54|29.38|29.53|29.37|2
1653490820000|2022-05-25 15:00:20|29.54|29.38|29.54|29.38|29.54|29.38|29.53|29.37|1
1653490830000|2022-05-25 15:00:30|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|2
1653490840000|2022-05-25 15:00:40|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|11
1653490850000|2022-05-25 15:00:50|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|4
1653490860000|2022-05-25 15:01:00|29.51|29.35|29.49|29.33|29.51|29.35|29.49|29.33|26
1653490870000|2022-05-25 15:01:10|29.51|29.35|29.53|29.37|29.53|29.37|29.49|29.33|10
1653490880000|2022-05-25 15:01:20|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|5
1653490890000|2022-05-25 15:01:30|29.53|29.37|29.49|29.33|29.53|29.37|29.49|29.33|13
1653490900000|2022-05-25 15:01:40|29.51|29.35|29.53|29.37|29.53|29.37|29.49|29.33|1
1653490910000|2022-05-25 15:01:50|29.51|29.35|29.53|29.37|29.53|29.37|29.49|29.33|7
1653490920000|2022-05-25 15:02:00|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|1
1653490930000|2022-05-25 15:02:10|||||||||1
1653490940000|2022-05-25 15:02:20|||||||||1
1653490950000|2022-05-25 15:02:30|29.53|29.37|29.53|29.37|29.54|29.38|29.53|29.37|6
1653490960000|2022-05-25 15:02:40|29.51|29.35|29.53|29.37|29.53|29.37|29.49|29.33|5
1653490970000|2022-05-25 15:02:50|29.49|29.33|29.49|29.33|29.51|29.35|29.49|29.33|4
1653490980000|2022-05-25 15:03:00|||||||||16
1653490990000|2022-05-25 15:03:10|29.53|29.37|29.51|29.35|29.53|29.37|29.49|29.33|22
1653491000000|2022-05-25 15:03:20|29.49|29.33|29.49|29.33|29.54|29.38|29.49|29.33|4
1653491010000|2022-05-25 15:03:30|29.51|29.35|29.53|29.37|29.53|29.37|29.49|29.33|2
1653491020000|2022-05-25 15:03:40|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|2
1653491030000|2022-05-25 15:03:50|||||||||1
1653491040000|2022-05-25 15:04:00|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|7
1653491050000|2022-05-25 15:04:10|29.54|29.38|29.58|29.42|29.58|29.42|29.54|29.38|64
1653491060000|2022-05-25 15:04:20|29.56|29.4|29.58|29.42|29.58|29.42|29.54|29.38|5
1653491070000|2022-05-25 15:04:30|29.59|29.43|29.63|29.47|29.63|29.47|29.59|29.43|14
1653491080000|2022-05-25 15:04:40|||||||||5
1653491090000|2022-05-25 15:04:50|29.68|29.52|29.63|29.47|29.68|29.52|29.63|29.47|29
1653491100000|2022-05-25 15:05:00|29.61|29.45|29.63|29.47|29.68|29.52|29.61|29.45|60
1653491110000|2022-05-25 15:05:10|29.64|29.48|29.63|29.47|29.68|29.52|29.63|29.47|1
1653491120000|2022-05-25 15:05:20|||||||||4
1653491130000|2022-05-25 15:05:30|||||||||1
1653491140000|2022-05-25 15:05:40|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|13
1653491150000|2022-05-25 15:05:50|29.63|29.47|29.63|29.47|29.63|29.47|29.59|29.43|5
1653491160000|2022-05-25 15:06:00|29.61|29.45|29.59|29.43|29.63|29.47|29.59|29.43|4
1653491170000|2022-05-25 15:06:10|29.61|29.45|29.63|29.47|29.63|29.47|29.59|29.43|3
1653491180000|2022-05-25 15:06:20|29.59|29.43|29.59|29.43|29.63|29.47|29.59|29.43|5
1653491190000|2022-05-25 15:06:30|29.63|29.47|29.59|29.43|29.63|29.47|29.59|29.43|4
1653491200000|2022-05-25 15:06:40|29.61|29.45|29.63|29.47|29.63|29.47|29.59|29.43|8
1653491210000|2022-05-25 15:06:50|29.59|29.43|29.59|29.43|29.61|29.45|29.59|29.43|4
1653491220000|2022-05-25 15:07:00|29.61|29.45|29.59|29.43|29.61|29.45|29.59|29.43|3
1653491230000|2022-05-25 15:07:10|29.61|29.45|29.59|29.43|29.63|29.47|29.59|29.43|8
1653491240000|2022-05-25 15:07:20|||||||||1
1653491250000|2022-05-25 15:07:30|||||||||2
1653491260000|2022-05-25 15:07:40|29.58|29.42|29.54|29.38|29.58|29.42|29.54|29.38|8
1653491270000|2022-05-25 15:07:50|||||||||1
1653491280000|2022-05-25 15:08:00|||||||||1
1653491290000|2022-05-25 15:08:10|||||||||2
1653491300000|2022-05-25 15:08:20|||||||||1
1653491310000|2022-05-25 15:08:30|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|26
1653491320000|2022-05-25 15:08:40|||||||||2
1653491330000|2022-05-25 15:08:50|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|44
1653491340000|2022-05-25 15:09:00|29.61|29.45|29.58|29.42|29.61|29.45|29.58|29.42|3
1653491350000|2022-05-25 15:09:10|||||||||1
1653491360000|2022-05-25 15:09:20|||||||||1
1653491370000|2022-05-25 15:09:30|||||||||2
1653491380000|2022-05-25 15:09:40|||||||||1
1653491390000|2022-05-25 15:09:50|||||||||1
1653491400000|2022-05-25 15:10:00|29.59|29.43|29.58|29.42|29.59|29.43|29.58|29.42|9
1653491410000|2022-05-25 15:10:10|29.59|29.43|29.58|29.42|29.59|29.43|29.58|29.42|0
1653491430000|2022-05-25 15:10:30|||||||||1
1653491460000|2022-05-25 15:11:00|29.59|29.43|29.58|29.42|29.59|29.43|29.58|29.42|2
1653491470000|2022-05-25 15:11:10|29.59|29.43|29.58|29.42|29.59|29.43|29.58|29.42|14
1653491480000|2022-05-25 15:11:20|||||||||10
1653491490000|2022-05-25 15:11:30|||||||||17
1653491510000|2022-05-25 15:11:50|||||||||2
1653491530000|2022-05-25 15:12:10|29.54|29.38|29.58|29.42|29.58|29.42|29.54|29.38|18
1653491540000|2022-05-25 15:12:20|29.56|29.4|29.54|29.38|29.56|29.4|29.53|29.37|4
1653491550000|2022-05-25 15:12:30|29.58|29.42|29.53|29.37|29.58|29.42|29.53|29.37|2
1653491560000|2022-05-25 15:12:40|||||||||3
1653491580000|2022-05-25 15:13:00|||||||||1
1653491600000|2022-05-25 15:13:20|29.49|29.33|29.53|29.37|29.53|29.37|29.49|29.33|11
1653491610000|2022-05-25 15:13:30|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|2
1653491620000|2022-05-25 15:13:40|29.53|29.37|29.51|29.35|29.53|29.37|29.49|29.33|5
1653491630000|2022-05-25 15:13:50|29.53|29.37|29.49|29.33|29.53|29.37|29.49|29.33|5
1653491640000|2022-05-25 15:14:00|29.48|29.32|29.49|29.33|29.49|29.33|29.48|29.32|5
1653491650000|2022-05-25 15:14:10|29.48|29.32|29.44|29.28|29.48|29.32|29.44|29.28|18
1653491660000|2022-05-25 15:14:20|||||||||1
1653491680000|2022-05-25 15:14:40|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|7
1653491690000|2022-05-25 15:14:50|||||||||2
1653491700000|2022-05-25 15:15:00|29.48|29.32|29.49|29.33|29.49|29.33|29.48|29.32|6
1653491720000|2022-05-25 15:15:20|||||||||3
1653491750000|2022-05-25 15:15:50|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|14
1653491760000|2022-05-25 15:16:00|29.46|29.3|29.49|29.33|29.49|29.33|29.44|29.28|5
1653491770000|2022-05-25 15:16:10|||||||||3
1653491780000|2022-05-25 15:16:20|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|5
1653491790000|2022-05-25 15:16:30|29.53|29.37|29.53|29.37|29.53|29.37|29.49|29.33|4
1653491800000|2022-05-25 15:16:40|||||||||2
1653491810000|2022-05-25 15:16:50|||||||||2
1653491820000|2022-05-25 15:17:00|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|55
1653491830000|2022-05-25 15:17:10|29.51|29.35|29.49|29.33|29.53|29.37|29.49|29.33|4
1653491900000|2022-05-25 15:18:20|29.48|29.32|29.49|29.33|29.49|29.33|29.48|29.32|1
1653491930000|2022-05-25 15:18:50|29.53|29.37|29.51|29.35|29.53|29.37|29.49|29.33|49
1653491940000|2022-05-25 15:19:00|29.49|29.33|29.53|29.37|29.53|29.37|29.49|29.33|0
1653491950000|2022-05-25 15:19:10|29.54|29.38|29.49|29.33|29.54|29.38|29.49|29.33|1
1653491960000|2022-05-25 15:19:20|29.51|29.35|29.49|29.33|29.53|29.37|29.49|29.33|1
1653491980000|2022-05-25 15:19:40|||||||||1
1653491990000|2022-05-25 15:19:50|29.51|29.35|29.49|29.33|29.53|29.37|29.49|29.33|4
1653492000000|2022-05-25 15:20:00|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|5
1653492010000|2022-05-25 15:20:10|29.51|29.35|29.53|29.37|29.53|29.37|29.51|29.35|4
1653492020000|2022-05-25 15:20:20|29.54|29.38|29.54|29.38|29.54|29.38|29.53|29.37|0
1653492030000|2022-05-25 15:20:30|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|0
1653492040000|2022-05-25 15:20:40|29.54|29.38|29.53|29.37|29.54|29.38|29.53|29.37|0
1653492050000|2022-05-25 15:20:50|29.54|29.38|29.58|29.42|29.58|29.42|29.54|29.38|24
1653492060000|2022-05-25 15:21:00|||||||||1
1653492070000|2022-05-25 15:21:10|29.56|29.4|29.56|29.4|29.56|29.4|29.54|29.38|57
1653492080000|2022-05-25 15:21:20|29.58|29.42|29.54|29.38|29.58|29.42|29.54|29.38|9
1653492110000|2022-05-25 15:21:50|||||||||1
1653492120000|2022-05-25 15:22:00|29.58|29.42|29.54|29.38|29.58|29.42|29.54|29.38|30
1653492140000|2022-05-25 15:22:20|29.56|29.4|29.54|29.38|29.58|29.42|29.54|29.38|6
1653492150000|2022-05-25 15:22:30|29.56|29.4|29.58|29.42|29.58|29.42|29.56|29.4|1
1653492160000|2022-05-25 15:22:40|||||||||3
1653492170000|2022-05-25 15:22:50|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|24
1653492180000|2022-05-25 15:23:00|29.58|29.42|29.54|29.38|29.58|29.42|29.54|29.38|3
1653492200000|2022-05-25 15:23:20|29.56|29.4|29.58|29.42|29.58|29.42|29.56|29.4|46
1653492210000|2022-05-25 15:23:30|29.54|29.38|29.56|29.4|29.56|29.4|29.54|29.38|2
1653492220000|2022-05-25 15:23:40|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|6
1653492250000|2022-05-25 15:24:10|||||||||4
1653492260000|2022-05-25 15:24:20|||||||||2
1653492280000|2022-05-25 15:24:40|29.56|29.4|29.54|29.38|29.56|29.4|29.54|29.38|4
1653492290000|2022-05-25 15:24:50|29.56|29.4|29.54|29.38|29.58|29.42|29.54|29.38|2
1653492300000|2022-05-25 15:25:00|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|11
1653492310000|2022-05-25 15:25:10|||||||||12
1653492320000|2022-05-25 15:25:20|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|8
1653492330000|2022-05-25 15:25:30|29.58|29.42|29.59|29.43|29.59|29.43|29.58|29.42|2
1653492360000|2022-05-25 15:26:00|||||||||19
1653492370000|2022-05-25 15:26:10|||||||||2
1653492380000|2022-05-25 15:26:20|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|10
1653492390000|2022-05-25 15:26:30|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|0
1653492400000|2022-05-25 15:26:40|29.63|29.47|29.63|29.47|29.63|29.47|29.59|29.43|17
1653492410000|2022-05-25 15:26:50|29.61|29.45|29.59|29.43|29.61|29.45|29.59|29.43|0
1653492420000|2022-05-25 15:27:00|29.61|29.45|29.59|29.43|29.63|29.47|29.59|29.43|2
1653492430000|2022-05-25 15:27:10|||||||||4
1653492440000|2022-05-25 15:27:20|||||||||2
1653492460000|2022-05-25 15:27:40|||||||||1
1653492480000|2022-05-25 15:28:00|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|17
1653492490000|2022-05-25 15:28:10|||||||||1
1653492510000|2022-05-25 15:28:30|||||||||1
1653492550000|2022-05-25 15:29:10|29.59|29.43|29.58|29.42|29.59|29.43|29.58|29.42|0
1653492560000|2022-05-25 15:29:20|29.59|29.43|29.58|29.42|29.59|29.43|29.58|29.42|2
1653492570000|2022-05-25 15:29:30|29.59|29.43|29.58|29.42|29.59|29.43|29.58|29.42|3
1653492590000|2022-05-25 15:29:50|||||||||1
1653492600000|2022-05-25 15:30:00|29.59|29.43|29.63|29.47|29.64|29.48|29.59|29.43|9
1653492610000|2022-05-25 15:30:10|29.64|29.48|29.63|29.47|29.68|29.52|29.63|29.47|14
1653492620000|2022-05-25 15:30:20|29.64|29.48|29.63|29.47|29.66|29.5|29.63|29.47|13
1653492630000|2022-05-25 15:30:30|||||||||1
1653492640000|2022-05-25 15:30:40|||||||||2
1653492650000|2022-05-25 15:30:50|||||||||4
1653492660000|2022-05-25 15:31:00|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|4
1653492670000|2022-05-25 15:31:10|||||||||13
1653492680000|2022-05-25 15:31:20|||||||||1
1653492690000|2022-05-25 15:31:30|29.64|29.48|29.68|29.52|29.68|29.52|29.64|29.48|26
1653492700000|2022-05-25 15:31:40|29.64|29.48|29.63|29.47|29.68|29.52|29.63|29.47|8
1653492710000|2022-05-25 15:31:50|||||||||3
1653492720000|2022-05-25 15:32:00|||||||||1
1653492730000|2022-05-25 15:32:10|||||||||1
1653492740000|2022-05-25 15:32:20|29.64|29.48|29.63|29.47|29.64|29.48|29.63|29.47|2
1653492750000|2022-05-25 15:32:30|29.64|29.48|29.64|29.48|29.64|29.48|29.63|29.47|5
1653492760000|2022-05-25 15:32:40|29.63|29.47|29.64|29.48|29.66|29.5|29.63|29.47|5
1653492770000|2022-05-25 15:32:50|29.63|29.47|29.68|29.52|29.68|29.52|29.63|29.47|8
1653492780000|2022-05-25 15:33:00|||||||||5
1653492790000|2022-05-25 15:33:10|29.64|29.48|29.68|29.52|29.68|29.52|29.64|29.48|7
1653492800000|2022-05-25 15:33:20|29.66|29.5|29.68|29.52|29.68|29.52|29.64|29.48|10
1653492810000|2022-05-25 15:33:30|29.64|29.48|29.68|29.52|29.68|29.52|29.64|29.48|5
1653492820000|2022-05-25 15:33:40|||||||||2
1653492830000|2022-05-25 15:33:50|29.66|29.5|29.68|29.52|29.68|29.52|29.64|29.48|25
1653492840000|2022-05-25 15:34:00|29.7|29.54|29.73|29.57|29.73|29.57|29.7|29.54|9
1653492850000|2022-05-25 15:34:10|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|7
1653492860000|2022-05-25 15:34:20|29.69|29.53|29.68|29.52|29.73|29.57|29.68|29.52|5
1653492870000|2022-05-25 15:34:30|||||||||1
1653492880000|2022-05-25 15:34:40|||||||||1
1653492890000|2022-05-25 15:34:50|29.71|29.55|29.68|29.52|29.73|29.57|29.68|29.52|5
1653492900000|2022-05-25 15:35:00|29.71|29.55|29.68|29.52|29.73|29.57|29.68|29.52|5
1653492910000|2022-05-25 15:35:10|29.69|29.53|29.69|29.53|29.69|29.53|29.68|29.52|3
1653492920000|2022-05-25 15:35:20|29.68|29.52|29.73|29.57|29.73|29.57|29.68|29.52|2
1653492930000|2022-05-25 15:35:30|29.74|29.58|29.73|29.57|29.74|29.58|29.73|29.57|2
1653492940000|2022-05-25 15:35:40|29.74|29.58|29.78|29.62|29.78|29.62|29.74|29.58|18
1653492950000|2022-05-25 15:35:50|||||||||1
1653492960000|2022-05-25 15:36:00|||||||||1
1653492970000|2022-05-25 15:36:10|||||||||6
1653492980000|2022-05-25 15:36:20|||||||||3
1653492990000|2022-05-25 15:36:30|||||||||2
1653493000000|2022-05-25 15:36:40|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|12
1653493010000|2022-05-25 15:36:50|||||||||1
1653493020000|2022-05-25 15:37:00|||||||||1
1653493030000|2022-05-25 15:37:10|29.78|29.62|29.78|29.62|29.78|29.62|29.78|29.62|3
1653493040000|2022-05-25 15:37:20|29.79|29.63|29.78|29.62|29.81|29.65|29.78|29.62|39
1653493050000|2022-05-25 15:37:30|||||||||1
1653493060000|2022-05-25 15:37:40|29.81|29.65|29.79|29.63|29.81|29.65|29.79|29.63|13
1653493070000|2022-05-25 15:37:50|29.81|29.65|29.81|29.65|29.81|29.65|29.79|29.63|2
1653493080000|2022-05-25 15:38:00|29.83|29.67|29.81|29.65|29.83|29.67|29.81|29.65|5
1653493090000|2022-05-25 15:38:10|||||||||1
1653493100000|2022-05-25 15:38:20|29.83|29.67|29.81|29.65|29.83|29.67|29.81|29.65|3
1653493110000|2022-05-25 15:38:30|||||||||8
1653493120000|2022-05-25 15:38:40|29.79|29.63|29.79|29.63|29.79|29.63|29.78|29.62|3
1653493130000|2022-05-25 15:38:50|29.78|29.62|29.78|29.62|29.81|29.65|29.78|29.62|2
1653493140000|2022-05-25 15:39:00|29.76|29.6|29.78|29.62|29.78|29.62|29.73|29.57|46
1653493150000|2022-05-25 15:39:10|29.79|29.63|29.78|29.62|29.81|29.65|29.78|29.62|10
1653493160000|2022-05-25 15:39:20|||||||||2
1653493170000|2022-05-25 15:39:30|29.77|29.61|29.78|29.62|29.78|29.62|29.77|29.61|1
1653493180000|2022-05-25 15:39:40|29.73|29.57|29.78|29.62|29.78|29.62|29.73|29.57|4
1653493190000|2022-05-25 15:39:50|29.79|29.63|29.79|29.63|29.79|29.63|29.78|29.62|4
1653493200000|2022-05-25 15:40:00|29.78|29.62|29.81|29.65|29.81|29.65|29.78|29.62|6
1653493210000|2022-05-25 15:40:10|||||||||2
1653493220000|2022-05-25 15:40:20|29.78|29.62|29.81|29.65|29.81|29.65|29.78|29.62|7
1653493230000|2022-05-25 15:40:30|29.79|29.63|29.78|29.62|29.81|29.65|29.78|29.62|2
1653493240000|2022-05-25 15:40:40|29.77|29.61|29.78|29.62|29.78|29.62|29.77|29.61|14
1653493250000|2022-05-25 15:40:50|29.77|29.61|29.73|29.57|29.77|29.61|29.73|29.57|9
1653493260000|2022-05-25 15:41:00|29.74|29.58|29.74|29.58|29.76|29.6|29.74|29.58|5
1653493270000|2022-05-25 15:41:10|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|1
1653493280000|2022-05-25 15:41:20|29.74|29.58|29.74|29.58|29.74|29.58|29.73|29.57|1
1653493290000|2022-05-25 15:41:30|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|1
1653493300000|2022-05-25 15:41:40|||||||||3
1653493310000|2022-05-25 15:41:50|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|2
1653493320000|2022-05-25 15:42:00|29.74|29.58|29.78|29.62|29.78|29.62|29.74|29.58|4
1653493330000|2022-05-25 15:42:10|||||||||1
1653493340000|2022-05-25 15:42:20|||||||||1
1653493350000|2022-05-25 15:42:30|||||||||2
1653493360000|2022-05-25 15:42:40|29.76|29.6|29.76|29.6|29.78|29.62|29.76|29.6|53
1653493370000|2022-05-25 15:42:50|29.74|29.58|29.74|29.58|29.74|29.58|29.73|29.57|6
1653493380000|2022-05-25 15:43:00|29.76|29.6|29.73|29.57|29.76|29.6|29.73|29.57|1
1653493390000|2022-05-25 15:43:10|||||||||2
1653493400000|2022-05-25 15:43:20|||||||||2
1653493410000|2022-05-25 15:43:30|29.69|29.53|29.71|29.55|29.71|29.55|29.68|29.52|7
1653493420000|2022-05-25 15:43:40|29.68|29.52|29.73|29.57|29.73|29.57|29.68|29.52|7
1653493430000|2022-05-25 15:43:50|||||||||2
1653493440000|2022-05-25 15:44:00|29.69|29.53|29.68|29.52|29.69|29.53|29.68|29.52|33
1653493450000|2022-05-25 15:44:10|29.66|29.5|29.64|29.48|29.68|29.52|29.64|29.48|5
1653493460000|2022-05-25 15:44:20|29.66|29.5|29.66|29.5|29.68|29.52|29.63|29.47|2
1653493470000|2022-05-25 15:44:30|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|1
1653493480000|2022-05-25 15:44:40|||||||||2
1653493490000|2022-05-25 15:44:50|||||||||1
1653493500000|2022-05-25 15:45:00|||||||||1
1653493510000|2022-05-25 15:45:10|29.66|29.5|29.63|29.47|29.66|29.5|29.63|29.47|2
1653493520000|2022-05-25 15:45:20|29.68|29.52|29.68|29.52|29.68|29.52|29.66|29.5|6
1653493530000|2022-05-25 15:45:30|29.66|29.5|29.63|29.47|29.66|29.5|29.63|29.47|0
1653493540000|2022-05-25 15:45:40|29.61|29.45|29.63|29.47|29.63|29.47|29.61|29.45|2
1653493550000|2022-05-25 15:45:50|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|2
1653493560000|2022-05-25 15:46:00|29.63|29.47|29.59|29.43|29.63|29.47|29.59|29.43|2
1653493570000|2022-05-25 15:46:10|29.58|29.42|29.59|29.43|29.59|29.43|29.58|29.42|2
1653493580000|2022-05-25 15:46:20|29.63|29.47|29.63|29.47|29.63|29.47|29.61|29.45|4
1653493610000|2022-05-25 15:46:50|29.64|29.48|29.63|29.47|29.64|29.48|29.63|29.47|13
1653493630000|2022-05-25 15:47:10|29.61|29.45|29.61|29.45|29.63|29.47|29.61|29.45|6
1653493640000|2022-05-25 15:47:20|29.63|29.47|29.58|29.42|29.63|29.47|29.58|29.42|1
1653493650000|2022-05-25 15:47:30|29.59|29.43|29.58|29.42|29.59|29.43|29.58|29.42|0
1653493670000|2022-05-25 15:47:50|||||||||1
1653493680000|2022-05-25 15:48:00|||||||||88
1653493690000|2022-05-25 15:48:10|||||||||1
1653493700000|2022-05-25 15:48:20|29.54|29.38|29.56|29.4|29.58|29.42|29.54|29.38|18
1653493710000|2022-05-25 15:48:30|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|0
1653493720000|2022-05-25 15:48:40|29.56|29.4|29.56|29.4|29.58|29.42|29.54|29.38|19
1653493730000|2022-05-25 15:48:50|29.58|29.42|29.54|29.38|29.58|29.42|29.54|29.38|7
1653493740000|2022-05-25 15:49:00|29.56|29.4|29.56|29.4|29.56|29.4|29.54|29.38|20
1653493750000|2022-05-25 15:49:10|29.54|29.38|29.54|29.38|29.58|29.42|29.54|29.38|4
1653493760000|2022-05-25 15:49:20|29.58|29.42|29.54|29.38|29.58|29.42|29.54|29.38|2
1653493770000|2022-05-25 15:49:30|29.56|29.4|29.56|29.4|29.58|29.42|29.54|29.38|2
1653493780000|2022-05-25 15:49:40|29.54|29.38|29.56|29.4|29.58|29.42|29.54|29.38|5
1653493790000|2022-05-25 15:49:50|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|0
1653493800000|2022-05-25 15:50:00|29.56|29.4|29.58|29.42|29.58|29.42|29.54|29.38|2
1653493810000|2022-05-25 15:50:10|29.56|29.4|29.54|29.38|29.58|29.42|29.54|29.38|3
1653493830000|2022-05-25 15:50:30|29.58|29.42|29.54|29.38|29.58|29.42|29.54|29.38|6
1653493840000|2022-05-25 15:50:40|||||||||2
1653493860000|2022-05-25 15:51:00|29.56|29.4|29.58|29.42|29.58|29.42|29.56|29.4|2
1653493870000|2022-05-25 15:51:10|29.56|29.4|29.58|29.42|29.58|29.42|29.56|29.4|8
1653493880000|2022-05-25 15:51:20|||||||||1
1653493890000|2022-05-25 15:51:30|||||||||10
1653493900000|2022-05-25 15:51:40|||||||||9
1653493910000|2022-05-25 15:51:50|||||||||1
1653493920000|2022-05-25 15:52:00|29.54|29.38|29.58|29.42|29.58|29.42|29.54|29.38|34
1653493930000|2022-05-25 15:52:10|29.54|29.38|29.54|29.38|29.58|29.42|29.54|29.38|7
1653493940000|2022-05-25 15:52:20|29.56|29.4|29.54|29.38|29.58|29.42|29.54|29.38|10
1653493950000|2022-05-25 15:52:30|29.58|29.42|29.54|29.38|29.58|29.42|29.54|29.38|4
1653493960000|2022-05-25 15:52:40|29.56|29.4|29.58|29.42|29.58|29.42|29.54|29.38|4
1653493970000|2022-05-25 15:52:50|29.54|29.38|29.56|29.4|29.58|29.42|29.54|29.38|13
1653493980000|2022-05-25 15:53:00|29.54|29.38|29.54|29.38|29.58|29.42|29.54|29.38|10
1653493990000|2022-05-25 15:53:10|29.58|29.42|29.54|29.38|29.58|29.42|29.54|29.38|6
1653494000000|2022-05-25 15:53:20|29.56|29.4|29.56|29.4|29.58|29.42|29.54|29.38|5
1653494010000|2022-05-25 15:53:30|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|1
1653494020000|2022-05-25 15:53:40|||||||||1
1653494040000|2022-05-25 15:54:00|29.58|29.42|29.54|29.38|29.58|29.42|29.54|29.38|4
1653494050000|2022-05-25 15:54:10|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|0
1653494060000|2022-05-25 15:54:20|29.54|29.38|29.54|29.38|29.58|29.42|29.54|29.38|3
1653494100000|2022-05-25 15:55:00|29.58|29.42|29.54|29.38|29.58|29.42|29.54|29.38|2
1653494110000|2022-05-25 15:55:10|29.56|29.4|29.56|29.4|29.58|29.42|29.54|29.38|2
1653494120000|2022-05-25 15:55:20|29.54|29.38|29.58|29.42|29.58|29.42|29.54|29.38|0
1653494130000|2022-05-25 15:55:30|29.54|29.38|29.56|29.4|29.58|29.42|29.54|29.38|4
1653494140000|2022-05-25 15:55:40|29.54|29.38|29.54|29.38|29.58|29.42|29.54|29.38|0
1653494150000|2022-05-25 15:55:50|29.56|29.4|29.54|29.38|29.58|29.42|29.54|29.38|2
1653494160000|2022-05-25 15:56:00|||||||||1
1653494170000|2022-05-25 15:56:10|||||||||1
1653494190000|2022-05-25 15:56:30|29.49|29.33|29.54|29.38|29.54|29.38|29.49|29.33|82
1653494200000|2022-05-25 15:56:40|29.53|29.37|29.49|29.33|29.54|29.38|29.49|29.33|45
1653494210000|2022-05-25 15:56:50|29.51|29.35|29.49|29.33|29.51|29.35|29.49|29.33|6
1653494230000|2022-05-25 15:57:10|29.51|29.35|29.49|29.33|29.53|29.37|29.49|29.33|17
1653494250000|2022-05-25 15:57:30|||||||||1
1653494290000|2022-05-25 15:58:10|||||||||25
1653494300000|2022-05-25 15:58:20|29.46|29.3|29.49|29.33|29.49|29.33|29.46|29.3|47
1653494310000|2022-05-25 15:58:30|29.47|29.31|29.49|29.33|29.49|29.33|29.46|29.3|6
1653494320000|2022-05-25 15:58:40|29.47|29.31|29.49|29.33|29.49|29.33|29.46|29.3|1
1653494330000|2022-05-25 15:58:50|||||||||1
1653494340000|2022-05-25 15:59:00|||||||||1
1653494350000|2022-05-25 15:59:10|29.53|29.37|29.49|29.33|29.53|29.37|29.49|29.33|19
1653494360000|2022-05-25 15:59:20|29.51|29.35|29.49|29.33|29.53|29.37|29.49|29.33|17
1653494370000|2022-05-25 15:59:30|29.53|29.37|29.54|29.38|29.54|29.38|29.51|29.35|2
1653494380000|2022-05-25 15:59:40|29.52|29.36|29.53|29.37|29.54|29.38|29.51|29.35|0
1653494390000|2022-05-25 15:59:50|29.5|29.34|29.52|29.36|29.54|29.38|29.49|29.33|1
1653494400000|2022-05-25 16:00:00|29.54|29.38|29.49|29.33|29.54|29.38|29.49|29.33|3
1653494410000|2022-05-25 16:00:10|29.51|29.35|29.49|29.33|29.51|29.35|29.49|29.33|0
1653494420000|2022-05-25 16:00:20|||||||||1
1653494430000|2022-05-25 16:00:30|||||||||1
1653494440000|2022-05-25 16:00:40|||||||||3
1653494450000|2022-05-25 16:00:50|||||||||1
1653494460000|2022-05-25 16:01:00|29.51|29.35|29.52|29.36|29.52|29.36|29.5|29.34|15
1653494470000|2022-05-25 16:01:10|29.51|29.35|29.51|29.35|29.52|29.36|29.51|29.35|0
1653494480000|2022-05-25 16:01:20|29.52|29.36|29.49|29.33|29.54|29.38|29.49|29.33|3
1653494500000|2022-05-25 16:01:40|||||||||65
1653494530000|2022-05-25 16:02:10|||||||||3
1653494540000|2022-05-25 16:02:20|29.47|29.31|29.46|29.3|29.47|29.31|29.46|29.3|17
1653494550000|2022-05-25 16:02:30|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|9
1653494560000|2022-05-25 16:02:40|29.47|29.31|29.46|29.3|29.47|29.31|29.46|29.3|1
1653494590000|2022-05-25 16:03:10|29.47|29.31|29.46|29.3|29.47|29.31|29.46|29.3|11
1653494600000|2022-05-25 16:03:20|29.49|29.33|29.49|29.33|29.49|29.33|29.47|29.31|2
1653494620000|2022-05-25 16:03:40|29.47|29.31|29.49|29.33|29.49|29.33|29.46|29.3|5
1653494630000|2022-05-25 16:03:50|29.47|29.31|29.47|29.31|29.49|29.33|29.46|29.3|0
1653494640000|2022-05-25 16:04:00|29.49|29.33|29.46|29.3|29.49|29.33|29.46|29.3|7
1653494670000|2022-05-25 16:04:30|||||||||1
1653494690000|2022-05-25 16:04:50|29.45|29.29|29.46|29.3|29.46|29.3|29.45|29.29|1
1653494710000|2022-05-25 16:05:10|29.44|29.28|29.45|29.29|29.46|29.3|29.44|29.28|0
1653494720000|2022-05-25 16:05:20|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|0
1653494730000|2022-05-25 16:05:30|29.45|29.29|29.46|29.3|29.46|29.3|29.45|29.29|0
1653494740000|2022-05-25 16:05:40|||||||||2
1653494760000|2022-05-25 16:06:00|||||||||1
1653494790000|2022-05-25 16:06:30|||||||||1
1653494800000|2022-05-25 16:06:40|29.45|29.29|29.46|29.3|29.46|29.3|29.44|29.28|0
1653494810000|2022-05-25 16:06:50|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|22
1653494830000|2022-05-25 16:07:10|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|86
1653494840000|2022-05-25 16:07:20|||||||||1
1653494860000|2022-05-25 16:07:40|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|2
1653494870000|2022-05-25 16:07:50|29.46|29.3|29.44|29.28|29.46|29.3|29.44|29.28|0
1653494880000|2022-05-25 16:08:00|29.45|29.29|29.46|29.3|29.46|29.3|29.44|29.28|0
1653494910000|2022-05-25 16:08:30|||||||||18
1653494920000|2022-05-25 16:08:40|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|3
1653494960000|2022-05-25 16:09:20|29.53|29.37|29.53|29.37|29.54|29.38|29.49|29.33|15
1653494970000|2022-05-25 16:09:30|29.54|29.38|29.54|29.38|29.56|29.4|29.54|29.38|109
1653494980000|2022-05-25 16:09:40|29.53|29.37|29.53|29.37|29.53|29.37|29.49|29.33|15
1653494990000|2022-05-25 16:09:50|29.54|29.38|29.53|29.37|29.54|29.38|29.53|29.37|0
1653495000000|2022-05-25 16:10:00|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|4
1653495010000|2022-05-25 16:10:10|29.53|29.37|29.51|29.35|29.53|29.37|29.49|29.33|6
1653495020000|2022-05-25 16:10:20|29.53|29.37|29.53|29.37|29.54|29.38|29.51|29.35|1
1653495030000|2022-05-25 16:10:30|29.54|29.38|29.53|29.37|29.54|29.38|29.53|29.37|1
1653495040000|2022-05-25 16:10:40|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|2
1653495050000|2022-05-25 16:10:50|||||||||1
1653495070000|2022-05-25 16:11:10|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|43
1653495080000|2022-05-25 16:11:20|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|4
1653495100000|2022-05-25 16:11:40|||||||||2
1653495110000|2022-05-25 16:11:50|||||||||1
1653495130000|2022-05-25 16:12:10|29.51|29.35|29.49|29.33|29.53|29.37|29.49|29.33|10
1653495140000|2022-05-25 16:12:20|||||||||1
1653495150000|2022-05-25 16:12:30|29.51|29.35|29.51|29.35|29.53|29.37|29.51|29.35|3
1653495160000|2022-05-25 16:12:40|29.49|29.33|29.49|29.33|29.51|29.35|29.49|29.33|3
1653495180000|2022-05-25 16:13:00|||||||||1
1653495190000|2022-05-25 16:13:10|||||||||2
1653495210000|2022-05-25 16:13:30|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|4
1653495220000|2022-05-25 16:13:40|29.49|29.33|29.49|29.33|29.53|29.37|29.49|29.33|12
1653495230000|2022-05-25 16:13:50|29.53|29.37|29.51|29.35|29.53|29.37|29.49|29.33|1
1653495240000|2022-05-25 16:14:00|29.49|29.33|29.49|29.33|29.53|29.37|29.49|29.33|17
1653495250000|2022-05-25 16:14:10|29.51|29.35|29.49|29.33|29.53|29.37|29.49|29.33|8
1653495260000|2022-05-25 16:14:20|29.51|29.35|29.49|29.33|29.53|29.37|29.49|29.33|2
1653495270000|2022-05-25 16:14:30|||||||||1
1653495290000|2022-05-25 16:14:50|||||||||5
1653495300000|2022-05-25 16:15:00|||||||||1
1653495310000|2022-05-25 16:15:10|29.53|29.37|29.49|29.33|29.53|29.37|29.49|29.33|7
1653495320000|2022-05-25 16:15:20|29.51|29.35|29.49|29.33|29.53|29.37|29.49|29.33|1
1653495340000|2022-05-25 16:15:40|||||||||1
1653495350000|2022-05-25 16:15:50|||||||||1
1653495360000|2022-05-25 16:16:00|29.53|29.37|29.51|29.35|29.53|29.37|29.51|29.35|5
1653495370000|2022-05-25 16:16:10|29.49|29.33|29.51|29.35|29.53|29.37|29.49|29.33|3
1653495380000|2022-05-25 16:16:20|29.53|29.37|29.53|29.37|29.53|29.37|29.49|29.33|15
1653495390000|2022-05-25 16:16:30|29.49|29.33|29.53|29.37|29.53|29.37|29.49|29.33|14
1653495400000|2022-05-25 16:16:40|||||||||2
1653495410000|2022-05-25 16:16:50|||||||||2
1653495420000|2022-05-25 16:17:00|29.51|29.35|29.48|29.32|29.51|29.35|29.48|29.32|6
1653495430000|2022-05-25 16:17:10|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|1
1653495440000|2022-05-25 16:17:20|||||||||1
1653495450000|2022-05-25 16:17:30|||||||||1
1653495460000|2022-05-25 16:17:40|||||||||2
1653495470000|2022-05-25 16:17:50|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|6
1653495480000|2022-05-25 16:18:00|||||||||2
1653495490000|2022-05-25 16:18:10|||||||||1
1653495500000|2022-05-25 16:18:20|29.56|29.4|29.53|29.37|29.56|29.4|29.53|29.37|5
1653495510000|2022-05-25 16:18:30|||||||||1
1653495520000|2022-05-25 16:18:40|||||||||1
1653495530000|2022-05-25 16:18:50|||||||||1
1653495540000|2022-05-25 16:19:00|||||||||2
1653495560000|2022-05-25 16:19:20|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|5
1653495570000|2022-05-25 16:19:30|29.58|29.42|29.58|29.42|29.58|29.42|29.56|29.4|4
1653495580000|2022-05-25 16:19:40|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|11
1653495590000|2022-05-25 16:19:50|||||||||2
1653495600000|2022-05-25 16:20:00|29.56|29.4|29.58|29.42|29.58|29.42|29.56|29.4|6
1653495620000|2022-05-25 16:20:20|||||||||4
1653495640000|2022-05-25 16:20:40|||||||||1
1653495650000|2022-05-25 16:20:50|||||||||1
1653495660000|2022-05-25 16:21:00|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|0
1653495670000|2022-05-25 16:21:10|29.61|29.45|29.59|29.43|29.63|29.47|29.59|29.43|29
1653495680000|2022-05-25 16:21:20|||||||||1
1653495690000|2022-05-25 16:21:30|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|1
1653495700000|2022-05-25 16:21:40|29.59|29.43|29.63|29.47|29.63|29.47|29.59|29.43|7
1653495720000|2022-05-25 16:22:00|29.64|29.48|29.63|29.47|29.64|29.48|29.63|29.47|15
1653495730000|2022-05-25 16:22:10|29.64|29.48|29.66|29.5|29.68|29.52|29.64|29.48|11
1653495740000|2022-05-25 16:22:20|29.68|29.52|29.66|29.5|29.68|29.52|29.64|29.48|12
1653495750000|2022-05-25 16:22:30|29.68|29.52|29.68|29.52|29.68|29.52|29.66|29.5|2
1653495760000|2022-05-25 16:22:40|||||||||7
1653495780000|2022-05-25 16:23:00|29.64|29.48|29.64|29.48|29.68|29.52|29.64|29.48|10
1653495790000|2022-05-25 16:23:10|29.66|29.5|29.66|29.5|29.68|29.52|29.64|29.48|7
1653495800000|2022-05-25 16:23:20|29.68|29.52|29.64|29.48|29.68|29.52|29.64|29.48|14
1653495810000|2022-05-25 16:23:30|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|6
1653495820000|2022-05-25 16:23:40|29.66|29.5|29.68|29.52|29.68|29.52|29.64|29.48|9
1653495830000|2022-05-25 16:23:50|||||||||15
1653495840000|2022-05-25 16:24:00|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|8
1653495850000|2022-05-25 16:24:10|29.68|29.52|29.68|29.52|29.68|29.52|29.66|29.5|4
1653495860000|2022-05-25 16:24:20|||||||||1
1653495870000|2022-05-25 16:24:30|||||||||1
1653495880000|2022-05-25 16:24:40|29.66|29.5|29.68|29.52|29.68|29.52|29.66|29.5|0
1653495890000|2022-05-25 16:24:50|||||||||1
1653495940000|2022-05-25 16:25:40|||||||||4
1653495960000|2022-05-25 16:26:00|29.69|29.53|29.73|29.57|29.73|29.57|29.69|29.53|5
1653495980000|2022-05-25 16:26:20|29.76|29.6|29.73|29.57|29.76|29.6|29.73|29.57|16
1653495990000|2022-05-25 16:26:30|29.74|29.58|29.73|29.57|29.76|29.6|29.73|29.57|5
1653496000000|2022-05-25 16:26:40|29.74|29.58|29.74|29.58|29.76|29.6|29.74|29.58|2
1653496010000|2022-05-25 16:26:50|29.73|29.57|29.78|29.62|29.78|29.62|29.73|29.57|1
1653496020000|2022-05-25 16:27:00|29.73|29.57|29.78|29.62|29.78|29.62|29.73|29.57|20
1653496040000|2022-05-25 16:27:20|||||||||1
1653496080000|2022-05-25 16:28:00|||||||||45
1653496090000|2022-05-25 16:28:10|||||||||2
1653496100000|2022-05-25 16:28:20|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|15
1653496110000|2022-05-25 16:28:30|||||||||5
1653496120000|2022-05-25 16:28:40|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|4
1653496130000|2022-05-25 16:28:50|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|0
1653496140000|2022-05-25 16:29:00|29.64|29.48|29.69|29.53|29.69|29.53|29.64|29.48|32
1653496150000|2022-05-25 16:29:10|29.68|29.52|29.69|29.53|29.69|29.53|29.68|29.52|1
1653496160000|2022-05-25 16:29:20|||||||||1
1653496170000|2022-05-25 16:29:30|29.73|29.57|29.71|29.55|29.73|29.57|29.69|29.53|23
1653496180000|2022-05-25 16:29:40|29.69|29.53|29.69|29.53|29.71|29.55|29.69|29.53|0
1653496190000|2022-05-25 16:29:50|29.68|29.52|29.68|29.52|29.68|29.52|29.64|29.48|5
1653496200000|2022-05-25 16:30:00|29.66|29.5|29.64|29.48|29.66|29.5|29.64|29.48|37
1653496210000|2022-05-25 16:30:10|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|5
1653496220000|2022-05-25 16:30:20|29.66|29.5|29.63|29.47|29.68|29.52|29.63|29.47|3
1653496230000|2022-05-25 16:30:30|29.64|29.48|29.64|29.48|29.66|29.5|29.64|29.48|2
1653496240000|2022-05-25 16:30:40|29.63|29.47|29.64|29.48|29.66|29.5|29.63|29.47|0
1653496250000|2022-05-25 16:30:50|29.66|29.5|29.68|29.52|29.68|29.52|29.66|29.5|0
1653496260000|2022-05-25 16:31:00|||||||||1
1653496290000|2022-05-25 16:31:30|||||||||1
1653496300000|2022-05-25 16:31:40|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|11
1653496310000|2022-05-25 16:31:50|29.66|29.5|29.64|29.48|29.66|29.5|29.64|29.48|2
1653496320000|2022-05-25 16:32:00|29.63|29.47|29.63|29.47|29.63|29.47|29.63|29.47|1
1653496330000|2022-05-25 16:32:10|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|4
1653496340000|2022-05-25 16:32:20|||||||||2
1653496350000|2022-05-25 16:32:30|||||||||2
1653496360000|2022-05-25 16:32:40|29.66|29.5|29.68|29.52|29.68|29.52|29.66|29.5|3
1653496370000|2022-05-25 16:32:50|29.64|29.48|29.68|29.52|29.68|29.52|29.64|29.48|1
1653496380000|2022-05-25 16:33:00|29.66|29.5|29.68|29.52|29.68|29.52|29.66|29.5|13
1653496390000|2022-05-25 16:33:10|||||||||1
1653496400000|2022-05-25 16:33:20|||||||||3
1653496420000|2022-05-25 16:33:40|||||||||9
1653496440000|2022-05-25 16:34:00|||||||||1
1653496450000|2022-05-25 16:34:10|||||||||1
1653496480000|2022-05-25 16:34:40|||||||||1
1653496490000|2022-05-25 16:34:50|29.71|29.55|29.68|29.52|29.71|29.55|29.68|29.52|32
1653496500000|2022-05-25 16:35:00|||||||||6
1653496510000|2022-05-25 16:35:10|29.71|29.55|29.71|29.55|29.71|29.55|29.71|29.55|6
1653496520000|2022-05-25 16:35:20|29.73|29.57|29.71|29.55|29.73|29.57|29.71|29.55|1
1653496530000|2022-05-25 16:35:30|29.69|29.53|29.73|29.57|29.73|29.57|29.69|29.53|4
1653496540000|2022-05-25 16:35:40|29.71|29.55|29.73|29.57|29.73|29.57|29.71|29.55|0
1653496550000|2022-05-25 16:35:50|||||||||1
1653496560000|2022-05-25 16:36:00|29.74|29.58|29.76|29.6|29.76|29.6|29.74|29.58|2
1653496570000|2022-05-25 16:36:10|29.78|29.62|29.76|29.6|29.81|29.65|29.76|29.6|18
1653496580000|2022-05-25 16:36:20|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|21
1653496590000|2022-05-25 16:36:30|29.76|29.6|29.76|29.6|29.76|29.6|29.73|29.57|5
1653496600000|2022-05-25 16:36:40|29.74|29.58|29.73|29.57|29.74|29.58|29.73|29.57|2
1653496610000|2022-05-25 16:36:50|||||||||1
1653496620000|2022-05-25 16:37:00|||||||||6
1653496630000|2022-05-25 16:37:10|29.71|29.55|29.73|29.57|29.73|29.57|29.71|29.55|17
1653496640000|2022-05-25 16:37:20|||||||||1
1653496670000|2022-05-25 16:37:50|29.71|29.55|29.68|29.52|29.73|29.57|29.68|29.52|2
1653496680000|2022-05-25 16:38:00|||||||||1
1653496690000|2022-05-25 16:38:10|||||||||1
1653496700000|2022-05-25 16:38:20|||||||||1
1653496730000|2022-05-25 16:38:50|||||||||1
1653496740000|2022-05-25 16:39:00|||||||||8
1653496750000|2022-05-25 16:39:10|29.69|29.53|29.71|29.55|29.71|29.55|29.68|29.52|18
1653496760000|2022-05-25 16:39:20|29.68|29.52|29.69|29.53|29.69|29.53|29.68|29.52|5
1653496770000|2022-05-25 16:39:30|29.68|29.52|29.71|29.55|29.71|29.55|29.68|29.52|3
1653496780000|2022-05-25 16:39:40|||||||||1
1653496790000|2022-05-25 16:39:50|29.69|29.53|29.73|29.57|29.73|29.57|29.68|29.52|6
1653496800000|2022-05-25 16:40:00|29.71|29.55|29.71|29.55|29.71|29.55|29.71|29.55|1
1653496810000|2022-05-25 16:40:10|29.68|29.52|29.68|29.52|29.71|29.55|29.68|29.52|9
1653496830000|2022-05-25 16:40:30|||||||||2
1653496840000|2022-05-25 16:40:40|||||||||1
1653496860000|2022-05-25 16:41:00|||||||||13
1653496880000|2022-05-25 16:41:20|||||||||1
1653496890000|2022-05-25 16:41:30|||||||||1
1653496900000|2022-05-25 16:41:40|||||||||1
1653496920000|2022-05-25 16:42:00|29.64|29.48|29.68|29.52|29.68|29.52|29.63|29.47|20
1653496950000|2022-05-25 16:42:30|||||||||1
1653496990000|2022-05-25 16:43:10|||||||||1
1653497000000|2022-05-25 16:43:20|29.71|29.55|29.71|29.55|29.71|29.55|29.71|29.55|15
1653497010000|2022-05-25 16:43:30|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|4
1653497020000|2022-05-25 16:43:40|||||||||1
1653497030000|2022-05-25 16:43:50|29.64|29.48|29.63|29.47|29.68|29.52|29.63|29.47|9
1653497040000|2022-05-25 16:44:00|29.66|29.5|29.63|29.47|29.68|29.52|29.63|29.47|9
1653497050000|2022-05-25 16:44:10|||||||||1
1653497070000|2022-05-25 16:44:30|29.65|29.49|29.66|29.5|29.68|29.52|29.65|29.49|0
1653497080000|2022-05-25 16:44:40|29.64|29.48|29.63|29.47|29.64|29.48|29.63|29.47|1
1653497100000|2022-05-25 16:45:00|||||||||2
1653497110000|2022-05-25 16:45:10|29.61|29.45|29.59|29.43|29.63|29.47|29.59|29.43|15
1653497120000|2022-05-25 16:45:20|||||||||1
1653497140000|2022-05-25 16:45:40|29.58|29.42|29.58|29.42|29.59|29.43|29.58|29.42|2
1653497150000|2022-05-25 16:45:50|29.59|29.43|29.58|29.42|29.59|29.43|29.58|29.42|0
1653497160000|2022-05-25 16:46:00|29.59|29.43|29.58|29.42|29.59|29.43|29.58|29.42|6
1653497170000|2022-05-25 16:46:10|29.61|29.45|29.59|29.43|29.63|29.47|29.58|29.42|18
1653497180000|2022-05-25 16:46:20|29.58|29.42|29.63|29.47|29.63|29.47|29.58|29.42|1
1653497190000|2022-05-25 16:46:30|29.61|29.45|29.58|29.42|29.61|29.45|29.58|29.42|8
1653497200000|2022-05-25 16:46:40|29.61|29.45|29.59|29.43|29.61|29.45|29.59|29.43|0
1653497210000|2022-05-25 16:46:50|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|2
1653497220000|2022-05-25 16:47:00|29.59|29.43|29.59|29.43|29.59|29.43|29.58|29.42|0
1653497230000|2022-05-25 16:47:10|29.58|29.42|29.54|29.38|29.59|29.43|29.54|29.38|32
1653497240000|2022-05-25 16:47:20|29.51|29.35|29.54|29.38|29.54|29.38|29.51|29.35|90
1653497260000|2022-05-25 16:47:40|||||||||1
1653497270000|2022-05-25 16:47:50|||||||||1
1653497300000|2022-05-25 16:48:20|||||||||2
1653497320000|2022-05-25 16:48:40|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|19
1653497330000|2022-05-25 16:48:50|||||||||3
1653497360000|2022-05-25 16:49:20|||||||||1
1653497370000|2022-05-25 16:49:30|||||||||2
1653497400000|2022-05-25 16:50:00|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|47
1653497430000|2022-05-25 16:50:30|||||||||1
1653497450000|2022-05-25 16:50:50|||||||||14
1653497460000|2022-05-25 16:51:00|||||||||2
1653497470000|2022-05-25 16:51:10|||||||||1
1653497480000|2022-05-25 16:51:20|29.58|29.42|29.54|29.38|29.58|29.42|29.54|29.38|29
1653497490000|2022-05-25 16:51:30|||||||||1
1653497520000|2022-05-25 16:52:00|||||||||1
1653497530000|2022-05-25 16:52:10|||||||||3
1653497550000|2022-05-25 16:52:30|||||||||1
1653497580000|2022-05-25 16:53:00|||||||||1
1653497590000|2022-05-25 16:53:10|29.58|29.42|29.59|29.43|29.59|29.43|29.58|29.42|19
1653497600000|2022-05-25 16:53:20|29.58|29.42|29.54|29.38|29.59|29.43|29.54|29.38|24
1653497620000|2022-05-25 16:53:40|29.58|29.42|29.54|29.38|29.59|29.43|29.54|29.38|10
1653497630000|2022-05-25 16:53:50|29.56|29.4|29.56|29.4|29.58|29.42|29.54|29.38|3
1653497640000|2022-05-25 16:54:00|29.58|29.42|29.59|29.43|29.59|29.43|29.54|29.38|4
1653497650000|2022-05-25 16:54:10|29.58|29.42|29.54|29.38|29.59|29.43|29.54|29.38|9
1653497670000|2022-05-25 16:54:30|29.56|29.4|29.54|29.38|29.58|29.42|29.54|29.38|1
1653497680000|2022-05-25 16:54:40|||||||||1
1653497700000|2022-05-25 16:55:00|||||||||14
1653497710000|2022-05-25 16:55:10|29.56|29.4|29.56|29.4|29.59|29.43|29.54|29.38|7
1653497720000|2022-05-25 16:55:20|29.54|29.38|29.54|29.38|29.58|29.42|29.54|29.38|6
1653497740000|2022-05-25 16:55:40|||||||||1
1653497770000|2022-05-25 16:56:10|||||||||4
1653497790000|2022-05-25 16:56:30|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|3
1653497800000|2022-05-25 16:56:40|29.59|29.43|29.58|29.42|29.59|29.43|29.58|29.42|1
1653497810000|2022-05-25 16:56:50|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|0
1653497820000|2022-05-25 16:57:00|29.58|29.42|29.54|29.38|29.58|29.42|29.54|29.38|8
1653497840000|2022-05-25 16:57:20|||||||||2
1653497850000|2022-05-25 16:57:30|29.56|29.4|29.54|29.38|29.58|29.42|29.54|29.38|1
1653497870000|2022-05-25 16:57:50|||||||||2
1653497880000|2022-05-25 16:58:00|29.51|29.35|29.51|29.35|29.54|29.38|29.51|29.35|32
1653497890000|2022-05-25 16:58:10|29.54|29.38|29.53|29.37|29.54|29.38|29.51|29.35|6
1653497900000|2022-05-25 16:58:20|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|1
1653497910000|2022-05-25 16:58:30|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|25
1653497920000|2022-05-25 16:58:40|29.53|29.37|29.54|29.38|29.54|29.38|29.53|29.37|5
1653497930000|2022-05-25 16:58:50|||||||||1
1653497940000|2022-05-25 16:59:00|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|4
1653497950000|2022-05-25 16:59:10|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|1
1653497960000|2022-05-25 16:59:20|29.48|29.32|29.49|29.33|29.49|29.33|29.48|29.32|7
1653497990000|2022-05-25 16:59:50|||||||||3
1653498000000|2022-05-25 17:00:00|||||||||8
1653498010000|2022-05-25 17:00:10|||||||||26
1653498020000|2022-05-25 17:00:20|29.54|29.38|29.49|29.33|29.54|29.38|29.49|29.33|7
1653498030000|2022-05-25 17:00:30|29.51|29.35|29.54|29.38|29.54|29.38|29.51|29.35|0
1653498040000|2022-05-25 17:00:40|||||||||2
1653498050000|2022-05-25 17:00:50|||||||||1
1653498060000|2022-05-25 17:01:00|29.51|29.35|29.49|29.33|29.51|29.35|29.49|29.33|17
1653498080000|2022-05-25 17:01:20|29.53|29.37|29.49|29.33|29.53|29.37|29.49|29.33|5
1653498090000|2022-05-25 17:01:30|||||||||1
1653498110000|2022-05-25 17:01:50|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|4
1653498120000|2022-05-25 17:02:00|29.49|29.33|29.54|29.38|29.54|29.38|29.49|29.33|2
1653498140000|2022-05-25 17:02:20|29.53|29.37|29.54|29.38|29.54|29.38|29.53|29.37|17
1653498150000|2022-05-25 17:02:30|29.53|29.37|29.49|29.33|29.54|29.38|29.49|29.33|3
1653498160000|2022-05-25 17:02:40|29.51|29.35|29.49|29.33|29.51|29.35|29.49|29.33|0
1653498180000|2022-05-25 17:03:00|||||||||1
1653498190000|2022-05-25 17:03:10|||||||||3
1653498200000|2022-05-25 17:03:20|29.46|29.3|29.46|29.3|29.49|29.33|29.46|29.3|20
1653498210000|2022-05-25 17:03:30|29.48|29.32|29.48|29.32|29.49|29.33|29.46|29.3|2
1653498220000|2022-05-25 17:03:40|29.46|29.3|29.48|29.32|29.48|29.32|29.46|29.3|0
1653498230000|2022-05-25 17:03:50|29.49|29.33|29.46|29.3|29.49|29.33|29.46|29.3|0
1653498240000|2022-05-25 17:04:00|29.48|29.32|29.49|29.33|29.49|29.33|29.46|29.3|1
1653498250000|2022-05-25 17:04:10|||||||||1
1653498280000|2022-05-25 17:04:40|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|14
1653498290000|2022-05-25 17:04:50|29.45|29.29|29.44|29.28|29.45|29.29|29.44|29.28|0
1653498300000|2022-05-25 17:05:00|29.41|29.25|29.41|29.25|29.44|29.28|29.41|29.25|24
1653498310000|2022-05-25 17:05:10|29.43|29.27|29.41|29.25|29.44|29.28|29.41|29.25|27
1653498330000|2022-05-25 17:05:30|||||||||5
1653498340000|2022-05-25 17:05:40|||||||||1
1653498360000|2022-05-25 17:06:00|29.39|29.23|29.41|29.25|29.41|29.25|29.36|29.2|33
1653498370000|2022-05-25 17:06:10|29.39|29.23|29.41|29.25|29.41|29.25|29.39|29.23|7
1653498380000|2022-05-25 17:06:20|29.44|29.28|29.43|29.27|29.44|29.28|29.43|29.27|43
1653498390000|2022-05-25 17:06:30|29.41|29.25|29.43|29.27|29.44|29.28|29.41|29.25|2
1653498400000|2022-05-25 17:06:40|29.41|29.25|29.44|29.28|29.44|29.28|29.41|29.25|2
1653498430000|2022-05-25 17:07:10|29.45|29.29|29.44|29.28|29.45|29.29|29.44|29.28|1
1653498440000|2022-05-25 17:07:20|29.45|29.29|29.44|29.28|29.45|29.29|29.44|29.28|0
1653498460000|2022-05-25 17:07:40|29.41|29.25|29.44|29.28|29.44|29.28|29.41|29.25|5
1653498470000|2022-05-25 17:07:50|||||||||2
1653498480000|2022-05-25 17:08:00|29.48|29.32|29.44|29.28|29.48|29.32|29.44|29.28|1
1653498490000|2022-05-25 17:08:10|29.46|29.3|29.49|29.33|29.49|29.33|29.46|29.3|4
1653498500000|2022-05-25 17:08:20|29.48|29.32|29.44|29.28|29.48|29.32|29.44|29.28|15
1653498510000|2022-05-25 17:08:30|29.46|29.3|29.44|29.28|29.46|29.3|29.44|29.28|0
1653498530000|2022-05-25 17:08:50|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|4
1653498540000|2022-05-25 17:09:00|29.43|29.27|29.44|29.28|29.44|29.28|29.43|29.27|0
1653498550000|2022-05-25 17:09:10|||||||||1
1653498560000|2022-05-25 17:09:20|||||||||1
1653498580000|2022-05-25 17:09:40|29.41|29.25|29.41|29.25|29.43|29.27|29.41|29.25|2
1653498590000|2022-05-25 17:09:50|||||||||1
1653498600000|2022-05-25 17:10:00|||||||||1
1653498610000|2022-05-25 17:10:10|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|2
1653498620000|2022-05-25 17:10:20|||||||||1
1653498630000|2022-05-25 17:10:30|29.46|29.3|29.44|29.28|29.46|29.3|29.44|29.28|6
1653498640000|2022-05-25 17:10:40|29.46|29.3|29.44|29.28|29.46|29.3|29.44|29.28|0
1653498650000|2022-05-25 17:10:50|||||||||1
1653498670000|2022-05-25 17:11:10|29.46|29.3|29.44|29.28|29.46|29.3|29.44|29.28|0
1653498680000|2022-05-25 17:11:20|29.48|29.32|29.49|29.33|29.49|29.33|29.48|29.32|0
1653498690000|2022-05-25 17:11:30|||||||||1
1653498710000|2022-05-25 17:11:50|||||||||18
1653498720000|2022-05-25 17:12:00|||||||||2
1653498730000|2022-05-25 17:12:10|29.54|29.38|29.53|29.37|29.54|29.38|29.51|29.35|19
1653498740000|2022-05-25 17:12:20|29.54|29.38|29.49|29.33|29.54|29.38|29.49|29.33|14
1653498750000|2022-05-25 17:12:30|29.51|29.35|29.53|29.37|29.53|29.37|29.51|29.35|8
1653498760000|2022-05-25 17:12:40|29.54|29.38|29.54|29.38|29.54|29.38|29.53|29.37|0
1653498780000|2022-05-25 17:13:00|29.56|29.4|29.54|29.38|29.58|29.42|29.54|29.38|5
1653498810000|2022-05-25 17:13:30|||||||||1
1653498840000|2022-05-25 17:14:00|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|23
1653498850000|2022-05-25 17:14:10|||||||||10
1653498860000|2022-05-25 17:14:20|||||||||13
1653498870000|2022-05-25 17:14:30|||||||||2
1653498880000|2022-05-25 17:14:40|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|10
1653498890000|2022-05-25 17:14:50|||||||||4
1653498900000|2022-05-25 17:15:00|29.44|29.28|29.46|29.3|29.46|29.3|29.44|29.28|0
1653498910000|2022-05-25 17:15:10|29.44|29.28|29.41|29.25|29.44|29.28|29.41|29.25|29
1653498920000|2022-05-25 17:15:20|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|6
1653498930000|2022-05-25 17:15:30|29.37|29.21|29.36|29.2|29.41|29.25|29.36|29.2|62
1653498940000|2022-05-25 17:15:40|29.37|29.21|29.36|29.2|29.37|29.21|29.36|29.2|1
1653498950000|2022-05-25 17:15:50|||||||||3
1653498970000|2022-05-25 17:16:10|||||||||3
1653498980000|2022-05-25 17:16:20|||||||||1
1653498990000|2022-05-25 17:16:30|||||||||7
1653499000000|2022-05-25 17:16:40|29.37|29.21|29.36|29.2|29.37|29.21|29.36|29.2|1
1653499030000|2022-05-25 17:17:10|29.37|29.21|29.37|29.21|29.37|29.21|29.36|29.2|7
1653499040000|2022-05-25 17:17:20|29.41|29.25|29.41|29.25|29.41|29.25|29.37|29.21|7
1653499050000|2022-05-25 17:17:30|||||||||8
1653499060000|2022-05-25 17:17:40|||||||||1
1653499070000|2022-05-25 17:17:50|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|40
1653499100000|2022-05-25 17:18:20|||||||||1
1653499130000|2022-05-25 17:18:50|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|1
1653499160000|2022-05-25 17:19:20|||||||||1
1653499170000|2022-05-25 17:19:30|||||||||4
1653499180000|2022-05-25 17:19:40|29.44|29.28|29.41|29.25|29.44|29.28|29.41|29.25|4
1653499190000|2022-05-25 17:19:50|||||||||2
1653499200000|2022-05-25 17:20:00|29.43|29.27|29.41|29.25|29.43|29.27|29.41|29.25|1
1653499210000|2022-05-25 17:20:10|29.43|29.27|29.44|29.28|29.44|29.28|29.41|29.25|1
1653499220000|2022-05-25 17:20:20|||||||||2
1653499230000|2022-05-25 17:20:30|||||||||4
1653499240000|2022-05-25 17:20:40|29.41|29.25|29.41|29.25|29.44|29.28|29.41|29.25|39
1653499250000|2022-05-25 17:20:50|||||||||2
1653499270000|2022-05-25 17:21:10|||||||||1
1653499280000|2022-05-25 17:21:20|||||||||1
1653499300000|2022-05-25 17:21:40|29.36|29.2|29.38|29.22|29.38|29.22|29.36|29.2|25
1653499310000|2022-05-25 17:21:50|29.4|29.24|29.41|29.25|29.41|29.25|29.4|29.24|0
1653499320000|2022-05-25 17:22:00|||||||||1
1653499340000|2022-05-25 17:22:20|||||||||1
1653499350000|2022-05-25 17:22:30|29.43|29.27|29.44|29.28|29.44|29.28|29.43|29.27|5
1653499360000|2022-05-25 17:22:40|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|18
1653499370000|2022-05-25 17:22:50|29.44|29.28|29.41|29.25|29.44|29.28|29.41|29.25|7
1653499380000|2022-05-25 17:23:00|||||||||1
1653499400000|2022-05-25 17:23:20|||||||||2
1653499410000|2022-05-25 17:23:30|29.43|29.27|29.41|29.25|29.43|29.27|29.41|29.25|2
1653499430000|2022-05-25 17:23:50|||||||||1
1653499440000|2022-05-25 17:24:00|29.43|29.27|29.44|29.28|29.44|29.28|29.43|29.27|8
1653499460000|2022-05-25 17:24:20|||||||||1
1653499470000|2022-05-25 17:24:30|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|9
1653499500000|2022-05-25 17:25:00|||||||||2
1653499510000|2022-05-25 17:25:10|||||||||24
1653499520000|2022-05-25 17:25:20|||||||||17
1653499530000|2022-05-25 17:25:30|||||||||1
1653499540000|2022-05-25 17:25:40|||||||||6
1653499550000|2022-05-25 17:25:50|||||||||1
1653499560000|2022-05-25 17:26:00|29.36|29.2|29.36|29.2|29.37|29.21|29.36|29.2|33
1653499570000|2022-05-25 17:26:10|29.34|29.18|29.36|29.2|29.36|29.2|29.34|29.18|14
1653499580000|2022-05-25 17:26:20|29.32|29.16|29.36|29.2|29.36|29.2|29.32|29.16|7
1653499590000|2022-05-25 17:26:30|||||||||36
1653499600000|2022-05-25 17:26:40|||||||||2
1653499620000|2022-05-25 17:27:00|||||||||2
1653499630000|2022-05-25 17:27:10|||||||||2
1653499650000|2022-05-25 17:27:30|||||||||2
1653499660000|2022-05-25 17:27:40|||||||||2
1653499680000|2022-05-25 17:28:00|||||||||1
1653499690000|2022-05-25 17:28:10|||||||||8
1653499700000|2022-05-25 17:28:20|29.41|29.25|29.36|29.2|29.41|29.25|29.36|29.2|28
1653499710000|2022-05-25 17:28:30|||||||||1
1653499720000|2022-05-25 17:28:40|||||||||1
1653499730000|2022-05-25 17:28:50|29.32|29.16|29.36|29.2|29.36|29.2|29.32|29.16|57
1653499740000|2022-05-25 17:29:00|29.34|29.18|29.32|29.16|29.36|29.2|29.32|29.16|13
1653499750000|2022-05-25 17:29:10|29.34|29.18|29.31|29.15|29.34|29.18|29.31|29.15|45
1653499760000|2022-05-25 17:29:20|||||||||4
1653499770000|2022-05-25 17:29:30|||||||||1
1653499780000|2022-05-25 17:29:40|||||||||1
1653499790000|2022-05-25 17:29:50|29.32|29.16|29.32|29.16|29.36|29.2|29.32|29.16|19
1653499800000|2022-05-25 17:30:00|29.36|29.2|29.32|29.16|29.36|29.2|29.32|29.16|10
1653499810000|2022-05-25 17:30:10|29.36|29.2|29.36|29.2|29.36|29.2|29.32|29.16|12
1653499820000|2022-05-25 17:30:20|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|96
1653499830000|2022-05-25 17:30:30|29.36|29.2|29.32|29.16|29.36|29.2|29.32|29.16|3
1653499840000|2022-05-25 17:30:40|29.31|29.15|29.34|29.18|29.36|29.2|29.31|29.15|18
1653499850000|2022-05-25 17:30:50|29.36|29.2|29.36|29.2|29.36|29.2|29.32|29.16|2
1653499870000|2022-05-25 17:31:10|||||||||1
1653499880000|2022-05-25 17:31:20|29.32|29.16|29.31|29.15|29.32|29.16|29.31|29.15|32
1653499890000|2022-05-25 17:31:30|29.32|29.16|29.36|29.2|29.36|29.2|29.32|29.16|2
1653499900000|2022-05-25 17:31:40|||||||||10
1653499910000|2022-05-25 17:31:50|||||||||2
1653499920000|2022-05-25 17:32:00|||||||||5
1653499930000|2022-05-25 17:32:10|||||||||4
1653499940000|2022-05-25 17:32:20|||||||||1
1653499950000|2022-05-25 17:32:30|||||||||2
1653499970000|2022-05-25 17:32:50|||||||||1
1653499980000|2022-05-25 17:33:00|||||||||2
1653499990000|2022-05-25 17:33:10|||||||||1
1653500000000|2022-05-25 17:33:20|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|7
1653500010000|2022-05-25 17:33:30|29.31|29.15|29.31|29.15|29.32|29.16|29.31|29.15|3
1653500030000|2022-05-25 17:33:50|||||||||2
1653500040000|2022-05-25 17:34:00|||||||||22
1653500060000|2022-05-25 17:34:20|||||||||1
1653500070000|2022-05-25 17:34:30|||||||||2
1653500080000|2022-05-25 17:34:40|||||||||3
1653500100000|2022-05-25 17:35:00|||||||||2
1653500110000|2022-05-25 17:35:10|||||||||2
1653500120000|2022-05-25 17:35:20|||||||||4
1653500130000|2022-05-25 17:35:30|||||||||45
1653500140000|2022-05-25 17:35:40|29.27|29.11|29.27|29.11|29.29|29.13|29.27|29.11|23
1653500150000|2022-05-25 17:35:50|||||||||3
1653500160000|2022-05-25 17:36:00|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|3
1653500170000|2022-05-25 17:36:10|||||||||2
1653500190000|2022-05-25 17:36:30|||||||||1
1653500200000|2022-05-25 17:36:40|29.27|29.11|29.27|29.11|29.31|29.15|29.27|29.11|6
1653500210000|2022-05-25 17:36:50|29.29|29.13|29.27|29.11|29.29|29.13|29.27|29.11|18
1653500220000|2022-05-25 17:37:00|29.29|29.13|29.26|29.1|29.31|29.15|29.26|29.1|2
1653500230000|2022-05-25 17:37:10|||||||||4
1653500240000|2022-05-25 17:37:20|29.22|29.06|29.24|29.08|29.24|29.08|29.22|29.06|13
1653500250000|2022-05-25 17:37:30|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|3
1653500260000|2022-05-25 17:37:40|||||||||7
1653500270000|2022-05-25 17:37:50|29.27|29.11|29.26|29.1|29.27|29.11|29.26|29.1|11
1653500280000|2022-05-25 17:38:00|||||||||1
1653500290000|2022-05-25 17:38:10|||||||||2
1653500300000|2022-05-25 17:38:20|||||||||1
1653500320000|2022-05-25 17:38:40|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|2
1653500330000|2022-05-25 17:38:50|29.26|29.1|29.27|29.11|29.27|29.11|29.26|29.1|1
1653500340000|2022-05-25 17:39:00|29.26|29.1|29.27|29.11|29.27|29.11|29.26|29.1|0
1653500350000|2022-05-25 17:39:10|||||||||4
1653500360000|2022-05-25 17:39:20|||||||||1
1653500380000|2022-05-25 17:39:40|29.31|29.15|29.27|29.11|29.31|29.15|29.27|29.11|17
1653500390000|2022-05-25 17:39:50|29.29|29.13|29.27|29.11|29.31|29.15|29.27|29.11|2
1653500400000|2022-05-25 17:40:00|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|1
1653500420000|2022-05-25 17:40:20|||||||||1
1653500430000|2022-05-25 17:40:30|||||||||1
1653500440000|2022-05-25 17:40:40|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|9
1653500450000|2022-05-25 17:40:50|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|12
1653500460000|2022-05-25 17:41:00|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|0
1653500470000|2022-05-25 17:41:10|29.29|29.13|29.31|29.15|29.31|29.15|29.29|29.13|0
1653500480000|2022-05-25 17:41:20|||||||||1
1653500510000|2022-05-25 17:41:50|||||||||1
1653500520000|2022-05-25 17:42:00|29.27|29.11|29.26|29.1|29.27|29.11|29.26|29.1|27
1653500530000|2022-05-25 17:42:10|||||||||1
1653500540000|2022-05-25 17:42:20|||||||||1
1653500550000|2022-05-25 17:42:30|||||||||7
1653500560000|2022-05-25 17:42:40|29.22|29.06|29.24|29.08|29.26|29.1|29.22|29.06|6
1653500570000|2022-05-25 17:42:50|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|1
1653500580000|2022-05-25 17:43:00|29.24|29.08|29.26|29.1|29.26|29.1|29.24|29.08|16
1653500590000|2022-05-25 17:43:10|29.22|29.06|29.24|29.08|29.26|29.1|29.22|29.06|12
1653500600000|2022-05-25 17:43:20|29.26|29.1|29.23|29.07|29.26|29.1|29.23|29.07|1
1653500610000|2022-05-25 17:43:30|29.24|29.08|29.23|29.07|29.26|29.1|29.23|29.07|12
1653500620000|2022-05-25 17:43:40|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|31
1653500640000|2022-05-25 17:44:00|||||||||1
1653500650000|2022-05-25 17:44:10|||||||||9
1653500670000|2022-05-25 17:44:30|||||||||1
1653500680000|2022-05-25 17:44:40|||||||||3
1653500700000|2022-05-25 17:45:00|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|12
1653500710000|2022-05-25 17:45:10|29.18|29.02|29.18|29.02|29.18|29.02|29.18|29.02|1
1653500730000|2022-05-25 17:45:30|||||||||3
1653500740000|2022-05-25 17:45:40|||||||||25
1653500750000|2022-05-25 17:45:50|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|50
1653500760000|2022-05-25 17:46:00|||||||||1
1653500770000|2022-05-25 17:46:10|||||||||1
1653500800000|2022-05-25 17:46:40|||||||||1
1653500820000|2022-05-25 17:47:00|||||||||2
1653500860000|2022-05-25 17:47:40|||||||||1
1653500880000|2022-05-25 17:48:00|29.22|29.06|29.23|29.07|29.23|29.07|29.21|29.05|0
1653500890000|2022-05-25 17:48:10|||||||||1
1653500910000|2022-05-25 17:48:30|29.21|29.05|29.23|29.07|29.23|29.07|29.19|29.03|31
1653500920000|2022-05-25 17:48:40|||||||||1
1653500930000|2022-05-25 17:48:50|||||||||5
1653500940000|2022-05-25 17:49:00|||||||||2
1653500950000|2022-05-25 17:49:10|||||||||1
1653500980000|2022-05-25 17:49:40|||||||||1
1653500990000|2022-05-25 17:49:50|||||||||5
1653501000000|2022-05-25 17:50:00|||||||||3
1653501010000|2022-05-25 17:50:10|29.21|29.05|29.23|29.07|29.23|29.07|29.19|29.03|3
1653501020000|2022-05-25 17:50:20|||||||||1
1653501030000|2022-05-25 17:50:30|||||||||20
1653501050000|2022-05-25 17:50:50|||||||||2
1653501070000|2022-05-25 17:51:10|||||||||6
1653501080000|2022-05-25 17:51:20|||||||||2
1653501090000|2022-05-25 17:51:30|29.28|29.12|29.28|29.12|29.28|29.12|29.27|29.11|19
1653501100000|2022-05-25 17:51:40|29.27|29.11|29.26|29.1|29.27|29.11|29.26|29.1|0
1653501110000|2022-05-25 17:51:50|29.28|29.12|29.27|29.11|29.28|29.12|29.26|29.1|49
1653501120000|2022-05-25 17:52:00|29.26|29.1|29.26|29.1|29.31|29.15|29.26|29.1|4
1653501130000|2022-05-25 17:52:10|||||||||24
1653501140000|2022-05-25 17:52:20|||||||||4
1653501150000|2022-05-25 17:52:30|||||||||2
1653501170000|2022-05-25 17:52:50|||||||||1
1653501190000|2022-05-25 17:53:10|||||||||20
1653501200000|2022-05-25 17:53:20|||||||||2
1653501220000|2022-05-25 17:53:40|||||||||1
1653501240000|2022-05-25 17:54:00|||||||||1
1653501250000|2022-05-25 17:54:10|||||||||10
1653501270000|2022-05-25 17:54:30|||||||||1
1653501280000|2022-05-25 17:54:40|||||||||11
1653501290000|2022-05-25 17:54:50|||||||||1
1653501300000|2022-05-25 17:55:00|||||||||5
1653501310000|2022-05-25 17:55:10|29.24|29.08|29.26|29.1|29.26|29.1|29.24|29.08|44
1653501320000|2022-05-25 17:55:20|||||||||1
1653501330000|2022-05-25 17:55:30|||||||||1
1653501360000|2022-05-25 17:56:00|||||||||2
1653501370000|2022-05-25 17:56:10|29.29|29.13|29.26|29.1|29.31|29.15|29.26|29.1|34
1653501380000|2022-05-25 17:56:20|||||||||41
1653501390000|2022-05-25 17:56:30|||||||||21
1653501420000|2022-05-25 17:57:00|||||||||2
1653501430000|2022-05-25 17:57:10|||||||||2
1653501460000|2022-05-25 17:57:40|||||||||10
1653501490000|2022-05-25 17:58:10|||||||||18
1653501520000|2022-05-25 17:58:40|||||||||1
1653501530000|2022-05-25 17:58:50|||||||||2
1653501540000|2022-05-25 17:59:00|||||||||18
1653501550000|2022-05-25 17:59:10|29.29|29.13|29.26|29.1|29.29|29.13|29.26|29.1|17
1653501560000|2022-05-25 17:59:20|29.28|29.12|29.19|29.03|29.29|29.13|29.19|29.03|49
1653501570000|2022-05-25 17:59:30|29.21|29.05|29.21|29.05|29.22|29.06|29.21|29.05|2
1653501580000|2022-05-25 17:59:40|29.22|29.06|29.21|29.05|29.22|29.06|29.21|29.05|1
1653501590000|2022-05-25 17:59:50|29.22|29.06|29.24|29.08|29.25|29.09|29.22|29.06|16
1653501600000|2022-05-25 18:00:00|29.26|29.1|29.22|29.06|29.26|29.1|29.21|29.05|31
1653501610000|2022-05-25 18:00:10|29.21|29.05|29.24|29.08|29.26|29.1|29.21|29.05|5
1653501620000|2022-05-25 18:00:20|29.23|29.07|29.16|29|29.23|29.07|29.16|29|17
1653501630000|2022-05-25 18:00:30|29.13|28.97|29.16|29|29.16|29|29.11|28.95|162
1653501640000|2022-05-25 18:00:40|29.18|29.02|29.21|29.05|29.21|29.05|29.16|29|10
1653501650000|2022-05-25 18:00:50|29.19|29.03|29.17|29.01|29.19|29.03|29.13|28.97|47
1653501660000|2022-05-25 18:01:00|29.18|29.02|29.21|29.05|29.21|29.05|29.18|29.02|20
1653501670000|2022-05-25 18:01:10|29.19|29.03|29.11|28.95|29.21|29.05|29.11|28.95|36
1653501680000|2022-05-25 18:01:20|29.13|28.97|29.21|29.05|29.21|29.05|29.12|28.96|30
1653501690000|2022-05-25 18:01:30|29.16|29|29.12|28.96|29.16|29|29.12|28.96|10
1653501700000|2022-05-25 18:01:40|29.11|28.95|29.12|28.96|29.13|28.97|29.11|28.95|0
1653501710000|2022-05-25 18:01:50|29.13|28.97|29.12|28.96|29.16|29|29.12|28.96|17
1653501720000|2022-05-25 18:02:00|29.11|28.95|29.08|28.92|29.11|28.95|29.08|28.92|71
1653501730000|2022-05-25 18:02:10|29.07|28.91|29.03|28.87|29.08|28.92|29.01|28.85|52
1653501740000|2022-05-25 18:02:20|29.01|28.85|28.98|28.82|29.01|28.85|28.98|28.82|6
1653501750000|2022-05-25 18:02:30|28.99|28.83|28.98|28.82|28.99|28.83|28.98|28.82|8
1653501760000|2022-05-25 18:02:40|28.94|28.78|28.98|28.82|28.99|28.83|28.94|28.78|55
1653501770000|2022-05-25 18:02:50|28.99|28.83|28.98|28.82|29.01|28.85|28.98|28.82|31
1653501780000|2022-05-25 18:03:00|28.99|28.83|29.01|28.85|29.03|28.87|28.98|28.82|35
1653501790000|2022-05-25 18:03:10|29.03|28.87|29.03|28.87|29.07|28.91|28.99|28.83|92
1653501800000|2022-05-25 18:03:20|29.05|28.89|29.08|28.92|29.09|28.93|29.05|28.89|62
1653501810000|2022-05-25 18:03:30|29.09|28.93|29.13|28.97|29.13|28.97|29.08|28.92|25
1653501820000|2022-05-25 18:03:40|29.16|29|29.16|29|29.16|29|29.13|28.97|25
1653501830000|2022-05-25 18:03:50|29.14|28.98|29.12|28.96|29.14|28.98|29.11|28.95|3
1653501840000|2022-05-25 18:04:00|29.11|28.95|29.14|28.98|29.14|28.98|29.11|28.95|19
1653501850000|2022-05-25 18:04:10|29.13|28.97|29.08|28.92|29.14|28.98|29.08|28.92|22
1653501860000|2022-05-25 18:04:20|29.09|28.93|29.08|28.92|29.09|28.93|29.06|28.9|2
1653501870000|2022-05-25 18:04:30|29.09|28.93|29.08|28.92|29.09|28.93|29.08|28.92|11
1653501880000|2022-05-25 18:04:40|29.07|28.91|29.08|28.92|29.08|28.92|29.07|28.91|1
1653501890000|2022-05-25 18:04:50|||||||||3
1653501900000|2022-05-25 18:05:00|29.04|28.88|29.03|28.87|29.04|28.88|29.03|28.87|51
1653501910000|2022-05-25 18:05:10|29.05|28.89|29.07|28.91|29.08|28.92|29.03|28.87|12
1653501920000|2022-05-25 18:05:20|29.08|28.92|29.11|28.95|29.11|28.95|29.07|28.91|8
1653501930000|2022-05-25 18:05:30|29.09|28.93|29.12|28.96|29.13|28.97|29.08|28.92|22
1653501940000|2022-05-25 18:05:40|29.13|28.97|29.08|28.92|29.13|28.97|29.08|28.92|18
1653501950000|2022-05-25 18:05:50|||||||||109
1653501960000|2022-05-25 18:06:00|29.04|28.88|29.08|28.92|29.08|28.92|29.03|28.87|19
1653501970000|2022-05-25 18:06:10|29.09|28.93|29.09|28.93|29.11|28.95|29.08|28.92|32
1653501980000|2022-05-25 18:06:20|29.11|28.95|29.12|28.96|29.13|28.97|29.08|28.92|8
1653501990000|2022-05-25 18:06:30|29.11|28.95|29.18|29.02|29.18|29.02|29.11|28.95|71
1653502000000|2022-05-25 18:06:40|29.19|29.03|29.29|29.13|29.29|29.13|29.18|29.02|89
1653502010000|2022-05-25 18:06:50|29.31|29.15|29.34|29.18|29.34|29.18|29.29|29.13|22
1653502020000|2022-05-25 18:07:00|29.33|29.17|29.34|29.18|29.34|29.18|29.31|29.15|21
1653502030000|2022-05-25 18:07:10|29.37|29.21|29.43|29.27|29.43|29.27|29.37|29.21|33
1653502040000|2022-05-25 18:07:20|29.41|29.25|29.34|29.18|29.41|29.25|29.34|29.18|36
1653502050000|2022-05-25 18:07:30|29.35|29.19|29.39|29.23|29.39|29.23|29.34|29.18|119
1653502060000|2022-05-25 18:07:40|29.43|29.27|29.39|29.23|29.44|29.28|29.39|29.23|123
1653502070000|2022-05-25 18:07:50|||||||||11
1653502080000|2022-05-25 18:08:00|29.41|29.25|29.39|29.23|29.43|29.27|29.39|29.23|58
1653502090000|2022-05-25 18:08:10|29.38|29.22|29.34|29.18|29.39|29.23|29.34|29.18|27
1653502100000|2022-05-25 18:08:20|29.39|29.23|29.34|29.18|29.39|29.23|29.34|29.18|73
1653502110000|2022-05-25 18:08:30|29.33|29.17|29.29|29.13|29.33|29.17|29.29|29.13|19
1653502120000|2022-05-25 18:08:40|29.26|29.1|29.3|29.14|29.3|29.14|29.26|29.1|101
1653502130000|2022-05-25 18:08:50|29.31|29.15|29.29|29.13|29.31|29.15|29.29|29.13|0
1653502140000|2022-05-25 18:09:00|29.3|29.14|29.34|29.18|29.34|29.18|29.3|29.14|43
1653502150000|2022-05-25 18:09:10|29.39|29.23|29.39|29.23|29.39|29.23|29.34|29.18|13
1653502170000|2022-05-25 18:09:30|29.38|29.22|29.34|29.18|29.39|29.23|29.34|29.18|11
1653502180000|2022-05-25 18:09:40|29.31|29.15|29.29|29.13|29.34|29.18|29.29|29.13|5
1653502190000|2022-05-25 18:09:50|29.3|29.14|29.31|29.15|29.31|29.15|29.29|29.13|9
1653502200000|2022-05-25 18:10:00|29.29|29.13|29.26|29.1|29.29|29.13|29.26|29.1|74
1653502210000|2022-05-25 18:10:10|29.25|29.09|29.16|29|29.25|29.09|29.16|29|80
1653502220000|2022-05-25 18:10:20|29.13|28.97|29.11|28.95|29.16|29|29.11|28.95|17
1653502230000|2022-05-25 18:10:30|29.12|28.96|29.16|29|29.16|29|29.11|28.95|11
1653502240000|2022-05-25 18:10:40|29.21|29.05|29.21|29.05|29.21|29.05|29.16|29|56
1653502260000|2022-05-25 18:11:00|||||||||93
1653502270000|2022-05-25 18:11:10|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|33
1653502280000|2022-05-25 18:11:20|29.21|29.05|29.21|29.05|29.26|29.1|29.21|29.05|19
1653502290000|2022-05-25 18:11:30|29.16|29|29.11|28.95|29.16|29|29.11|28.95|36
1653502300000|2022-05-25 18:11:40|29.13|28.97|29.13|28.97|29.16|29|29.11|28.95|4
1653502310000|2022-05-25 18:11:50|29.14|28.98|29.16|29|29.16|29|29.14|28.98|3
1653502320000|2022-05-25 18:12:00|29.18|29.02|29.21|29.05|29.21|29.05|29.16|29|34
1653502330000|2022-05-25 18:12:10|29.23|29.07|29.21|29.05|29.24|29.08|29.21|29.05|24
1653502340000|2022-05-25 18:12:20|||||||||1
1653502350000|2022-05-25 18:12:30|29.23|29.07|29.21|29.05|29.26|29.1|29.21|29.05|35
1653502360000|2022-05-25 18:12:40|29.24|29.08|29.26|29.1|29.26|29.1|29.21|29.05|11
1653502370000|2022-05-25 18:12:50|||||||||1
1653502380000|2022-05-25 18:13:00|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|7
1653502390000|2022-05-25 18:13:10|||||||||2
1653502400000|2022-05-25 18:13:20|29.18|29.02|29.13|28.97|29.18|29.02|29.13|28.97|87
1653502410000|2022-05-25 18:13:30|29.12|28.96|29.14|28.98|29.14|28.98|29.09|28.93|17
1653502420000|2022-05-25 18:13:40|29.13|28.97|29.13|28.97|29.16|29|29.13|28.97|21
1653502430000|2022-05-25 18:13:50|29.12|28.96|29.08|28.92|29.13|28.97|29.08|28.92|6
1653502440000|2022-05-25 18:14:00|||||||||1
1653502450000|2022-05-25 18:14:10|29.11|28.95|29.13|28.97|29.13|28.97|29.08|28.92|20
1653502460000|2022-05-25 18:14:20|29.14|28.98|29.13|28.97|29.16|29|29.13|28.97|17
1653502470000|2022-05-25 18:14:30|29.11|28.95|29.12|28.96|29.13|28.97|29.08|28.92|3
1653502480000|2022-05-25 18:14:40|29.13|28.97|29.13|28.97|29.13|28.97|29.11|28.95|2
1653502490000|2022-05-25 18:14:50|29.12|28.96|29.08|28.92|29.13|28.97|29.08|28.92|17
1653502500000|2022-05-25 18:15:00|29.09|28.93|29.08|28.92|29.09|28.93|29.08|28.92|17
1653502510000|2022-05-25 18:15:10|29.09|28.93|29.09|28.93|29.09|28.93|29.09|28.93|21
1653502520000|2022-05-25 18:15:20|29.08|28.92|29.08|28.92|29.12|28.96|29.08|28.92|23
1653502530000|2022-05-25 18:15:30|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|7
1653502540000|2022-05-25 18:15:40|29.08|28.92|29.08|28.92|29.08|28.92|29.03|28.87|9
1653502550000|2022-05-25 18:15:50|29.03|28.87|29.03|28.87|29.05|28.89|29.03|28.87|4
1653502560000|2022-05-25 18:16:00|29.06|28.9|29.07|28.91|29.08|28.92|29.03|28.87|18
1653502570000|2022-05-25 18:16:10|29.08|28.92|29.03|28.87|29.08|28.92|29.03|28.87|10
1653502580000|2022-05-25 18:16:20|29.01|28.85|28.99|28.83|29.03|28.87|28.98|28.82|57
1653502590000|2022-05-25 18:16:30|29.01|28.85|28.99|28.83|29.03|28.87|28.98|28.82|21
1653502600000|2022-05-25 18:16:40|29|28.84|28.98|28.82|29.03|28.87|28.98|28.82|7
1653502610000|2022-05-25 18:16:50|28.94|28.78|28.98|28.82|28.98|28.82|28.94|28.78|26
1653502620000|2022-05-25 18:17:00|28.94|28.78|28.98|28.82|28.98|28.82|28.94|28.78|38
1653502630000|2022-05-25 18:17:10|||||||||16
1653502640000|2022-05-25 18:17:20|||||||||2
1653502650000|2022-05-25 18:17:30|28.96|28.8|28.94|28.78|28.98|28.82|28.94|28.78|15
1653502660000|2022-05-25 18:17:40|||||||||22
1653502670000|2022-05-25 18:17:50|28.98|28.82|28.98|28.82|28.98|28.82|28.96|28.8|12
1653502680000|2022-05-25 18:18:00|28.94|28.78|28.98|28.82|28.98|28.82|28.94|28.78|52
1653502690000|2022-05-25 18:18:10|28.96|28.8|28.96|28.8|28.98|28.82|28.94|28.78|25
1653502700000|2022-05-25 18:18:20|28.94|28.78|28.98|28.82|28.98|28.82|28.94|28.78|2
1653502720000|2022-05-25 18:18:40|||||||||7
1653502730000|2022-05-25 18:18:50|28.99|28.83|28.98|28.82|28.99|28.83|28.98|28.82|17
1653502740000|2022-05-25 18:19:00|||||||||11
1653502750000|2022-05-25 18:19:10|||||||||9
1653502760000|2022-05-25 18:19:20|28.99|28.83|29.03|28.87|29.03|28.87|28.98|28.82|15
1653502770000|2022-05-25 18:19:30|29|28.84|29.03|28.87|29.06|28.9|29|28.84|19
1653502780000|2022-05-25 18:19:40|||||||||15
1653502790000|2022-05-25 18:19:50|||||||||1
1653502800000|2022-05-25 18:20:00|29.04|28.88|29.03|28.87|29.06|28.9|29.03|28.87|20
1653502810000|2022-05-25 18:20:10|29.04|28.88|29.06|28.9|29.06|28.9|29.03|28.87|8
1653502820000|2022-05-25 18:20:20|29.03|28.87|29.03|28.87|29.06|28.9|29.03|28.87|2
1653502830000|2022-05-25 18:20:30|29.04|28.88|29.03|28.87|29.04|28.88|28.98|28.82|79
1653502840000|2022-05-25 18:20:40|29.01|28.85|28.98|28.82|29.03|28.87|28.98|28.82|8
1653502850000|2022-05-25 18:20:50|28.99|28.83|28.98|28.82|28.99|28.83|28.98|28.82|2
1653502860000|2022-05-25 18:21:00|28.99|28.83|28.98|28.82|29.01|28.85|28.98|28.82|49
1653502870000|2022-05-25 18:21:10|||||||||78
1653502880000|2022-05-25 18:21:20|||||||||2
1653502890000|2022-05-25 18:21:30|28.96|28.8|28.94|28.78|28.98|28.82|28.94|28.78|2
1653502900000|2022-05-25 18:21:40|28.93|28.77|28.98|28.82|28.98|28.82|28.93|28.77|18
1653502910000|2022-05-25 18:21:50|28.96|28.8|28.94|28.78|28.98|28.82|28.94|28.78|8
1653502920000|2022-05-25 18:22:00|28.98|28.82|28.94|28.78|28.98|28.82|28.93|28.77|13
1653502930000|2022-05-25 18:22:10|28.96|28.8|28.94|28.78|28.98|28.82|28.94|28.78|4
1653502940000|2022-05-25 18:22:20|28.96|28.8|28.94|28.78|28.98|28.82|28.94|28.78|4
1653502950000|2022-05-25 18:22:30|28.96|28.8|28.98|28.82|28.98|28.82|28.94|28.78|15
1653502960000|2022-05-25 18:22:40|||||||||2
1653502970000|2022-05-25 18:22:50|28.99|28.83|29.01|28.85|29.03|28.87|28.98|28.82|15
1653502980000|2022-05-25 18:23:00|29|28.84|29.01|28.85|29.03|28.87|28.98|28.82|16
1653502990000|2022-05-25 18:23:10|29.03|28.87|28.98|28.82|29.03|28.87|28.98|28.82|12
1653503000000|2022-05-25 18:23:20|28.99|28.83|28.98|28.82|29.03|28.87|28.98|28.82|10
1653503030000|2022-05-25 18:23:50|||||||||3
1653503040000|2022-05-25 18:24:00|28.94|28.78|28.98|28.82|28.98|28.82|28.94|28.78|24
1653503050000|2022-05-25 18:24:10|28.94|28.78|28.98|28.82|28.98|28.82|28.94|28.78|9
1653503060000|2022-05-25 18:24:20|28.96|28.8|28.98|28.82|28.98|28.82|28.96|28.8|11
1653503070000|2022-05-25 18:24:30|28.96|28.8|28.98|28.82|28.98|28.82|28.96|28.8|8
1653503080000|2022-05-25 18:24:40|28.94|28.78|28.98|28.82|28.98|28.82|28.94|28.78|1
1653503090000|2022-05-25 18:24:50|||||||||3
1653503100000|2022-05-25 18:25:00|||||||||1
1653503110000|2022-05-25 18:25:10|29.03|28.87|28.98|28.82|29.03|28.87|28.98|28.82|19
1653503120000|2022-05-25 18:25:20|||||||||4
1653503130000|2022-05-25 18:25:30|||||||||6
1653503140000|2022-05-25 18:25:40|28.94|28.78|28.98|28.82|28.98|28.82|28.94|28.78|26
1653503150000|2022-05-25 18:25:50|28.96|28.8|28.98|28.82|28.98|28.82|28.94|28.78|7
1653503160000|2022-05-25 18:26:00|28.94|28.78|28.96|28.8|28.98|28.82|28.94|28.78|15
1653503170000|2022-05-25 18:26:10|28.98|28.82|28.94|28.78|28.98|28.82|28.94|28.78|1
1653503180000|2022-05-25 18:26:20|||||||||12
1653503190000|2022-05-25 18:26:30|||||||||1
1653503200000|2022-05-25 18:26:40|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|37
1653503210000|2022-05-25 18:26:50|28.89|28.73|28.89|28.73|28.89|28.73|28.89|28.73|10
1653503220000|2022-05-25 18:27:00|28.91|28.75|28.89|28.73|28.91|28.75|28.89|28.73|6
1653503230000|2022-05-25 18:27:10|28.87|28.71|28.84|28.68|28.89|28.73|28.84|28.68|47
1653503240000|2022-05-25 18:27:20|28.85|28.69|28.89|28.73|28.89|28.73|28.84|28.68|3
1653503250000|2022-05-25 18:27:30|28.87|28.71|28.84|28.68|28.87|28.71|28.84|28.68|10
1653503260000|2022-05-25 18:27:40|28.89|28.73|28.87|28.71|28.89|28.73|28.87|28.71|13
1653503270000|2022-05-25 18:27:50|28.89|28.73|28.85|28.69|28.89|28.73|28.85|28.69|2
1653503280000|2022-05-25 18:28:00|28.84|28.68|28.84|28.68|28.85|28.69|28.84|28.68|18
1653503290000|2022-05-25 18:28:10|28.85|28.69|28.89|28.73|28.89|28.73|28.84|28.68|16
1653503300000|2022-05-25 18:28:20|28.93|28.77|28.89|28.73|28.93|28.77|28.89|28.73|19
1653503310000|2022-05-25 18:28:30|||||||||3
1653503320000|2022-05-25 18:28:40|||||||||1
1653503330000|2022-05-25 18:28:50|||||||||1
1653503340000|2022-05-25 18:29:00|||||||||13
1653503350000|2022-05-25 18:29:10|||||||||1
1653503360000|2022-05-25 18:29:20|28.87|28.71|28.89|28.73|28.89|28.73|28.84|28.68|11
1653503370000|2022-05-25 18:29:30|||||||||1
1653503380000|2022-05-25 18:29:40|28.86|28.7|28.84|28.68|28.86|28.7|28.84|28.68|19
1653503390000|2022-05-25 18:29:50|||||||||1
1653503400000|2022-05-25 18:30:00|||||||||2
1653503410000|2022-05-25 18:30:10|28.82|28.66|28.84|28.68|28.84|28.68|28.82|28.66|50
1653503420000|2022-05-25 18:30:20|28.81|28.65|28.84|28.68|28.84|28.68|28.81|28.65|14
1653503430000|2022-05-25 18:30:30|||||||||4
1653503440000|2022-05-25 18:30:40|||||||||1
1653503460000|2022-05-25 18:31:00|||||||||2
1653503470000|2022-05-25 18:31:10|||||||||4
1653503480000|2022-05-25 18:31:20|||||||||2
1653503490000|2022-05-25 18:31:30|||||||||4
1653503500000|2022-05-25 18:31:40|28.81|28.65|28.81|28.65|28.81|28.65|28.81|28.65|61
1653503510000|2022-05-25 18:31:50|28.84|28.68|28.84|28.68|28.84|28.68|28.82|28.66|53
1653503520000|2022-05-25 18:32:00|28.82|28.66|28.84|28.68|28.84|28.68|28.81|28.65|7
1653503530000|2022-05-25 18:32:10|28.85|28.69|28.87|28.71|28.89|28.73|28.84|28.68|40
1653503540000|2022-05-25 18:32:20|28.86|28.7|28.89|28.73|28.89|28.73|28.86|28.7|3
1653503550000|2022-05-25 18:32:30|||||||||5
1653503560000|2022-05-25 18:32:40|28.86|28.7|28.89|28.73|28.89|28.73|28.86|28.7|38
1653503570000|2022-05-25 18:32:50|28.86|28.7|28.86|28.7|28.89|28.73|28.86|28.7|8
1653503580000|2022-05-25 18:33:00|28.87|28.71|28.89|28.73|28.89|28.73|28.84|28.68|9
1653503590000|2022-05-25 18:33:10|||||||||4
1653503600000|2022-05-25 18:33:20|28.85|28.69|28.84|28.68|28.85|28.69|28.84|28.68|25
1653503610000|2022-05-25 18:33:30|28.89|28.73|28.89|28.73|28.89|28.73|28.89|28.73|6
1653503630000|2022-05-25 18:33:50|||||||||1
1653503640000|2022-05-25 18:34:00|28.84|28.68|28.84|28.68|28.85|28.69|28.84|28.68|31
1653503650000|2022-05-25 18:34:10|||||||||3
1653503660000|2022-05-25 18:34:20|28.82|28.66|28.82|28.66|28.82|28.66|28.82|28.66|26
1653503670000|2022-05-25 18:34:30|28.81|28.65|28.84|28.68|28.84|28.68|28.81|28.65|3
1653503680000|2022-05-25 18:34:40|||||||||1
1653503690000|2022-05-25 18:34:50|||||||||2
1653503700000|2022-05-25 18:35:00|||||||||11
1653503720000|2022-05-25 18:35:20|||||||||3
1653503730000|2022-05-25 18:35:30|||||||||3
1653503740000|2022-05-25 18:35:40|||||||||1
1653503750000|2022-05-25 18:35:50|||||||||3
1653503760000|2022-05-25 18:36:00|||||||||3
1653503770000|2022-05-25 18:36:10|||||||||2
1653503780000|2022-05-25 18:36:20|||||||||4
1653503790000|2022-05-25 18:36:30|||||||||19
1653503800000|2022-05-25 18:36:40|||||||||18
1653503810000|2022-05-25 18:36:50|28.89|28.73|28.84|28.68|28.89|28.73|28.84|28.68|34
1653503820000|2022-05-25 18:37:00|||||||||8
1653503830000|2022-05-25 18:37:10|||||||||2
1653503840000|2022-05-25 18:37:20|||||||||2
1653503850000|2022-05-25 18:37:30|||||||||6
1653503860000|2022-05-25 18:37:40|||||||||1
1653503870000|2022-05-25 18:37:50|||||||||1
1653503880000|2022-05-25 18:38:00|28.81|28.65|28.81|28.65|28.84|28.68|28.81|28.65|9
1653503890000|2022-05-25 18:38:10|28.82|28.66|28.81|28.65|28.84|28.68|28.81|28.65|32
1653503900000|2022-05-25 18:38:20|28.82|28.66|28.84|28.68|28.84|28.68|28.81|28.65|5
1653503910000|2022-05-25 18:38:30|28.86|28.7|28.84|28.68|28.86|28.7|28.84|28.68|6
1653503920000|2022-05-25 18:38:40|||||||||1
1653503930000|2022-05-25 18:38:50|||||||||5
1653503940000|2022-05-25 18:39:00|28.89|28.73|28.89|28.73|28.89|28.73|28.86|28.7|40
1653503950000|2022-05-25 18:39:10|||||||||21
1653503960000|2022-05-25 18:39:20|||||||||1
1653503970000|2022-05-25 18:39:30|28.86|28.7|28.89|28.73|28.89|28.73|28.86|28.7|12
1653503990000|2022-05-25 18:39:50|||||||||14
1653504000000|2022-05-25 18:40:00|||||||||4
1653504010000|2022-05-25 18:40:10|||||||||24
1653504020000|2022-05-25 18:40:20|28.87|28.71|28.84|28.68|28.87|28.71|28.84|28.68|9
1653504030000|2022-05-25 18:40:30|||||||||12
1653504040000|2022-05-25 18:40:40|||||||||3
1653504050000|2022-05-25 18:40:50|||||||||11
1653504060000|2022-05-25 18:41:00|||||||||3
1653504070000|2022-05-25 18:41:10|||||||||10
1653504080000|2022-05-25 18:41:20|||||||||2
1653504090000|2022-05-25 18:41:30|28.89|28.73|28.84|28.68|28.89|28.73|28.84|28.68|23
1653504100000|2022-05-25 18:41:40|||||||||10
1653504110000|2022-05-25 18:41:50|||||||||1
1653504120000|2022-05-25 18:42:00|||||||||2
1653504130000|2022-05-25 18:42:10|||||||||11
1653504140000|2022-05-25 18:42:20|28.82|28.66|28.81|28.65|28.82|28.66|28.81|28.65|20
1653504150000|2022-05-25 18:42:30|28.76|28.6|28.76|28.6|28.79|28.63|28.76|28.6|247
1653504160000|2022-05-25 18:42:40|28.77|28.61|28.77|28.61|28.77|28.61|28.76|28.6|27
1653504170000|2022-05-25 18:42:50|28.79|28.63|28.76|28.6|28.79|28.63|28.76|28.6|15
1653504180000|2022-05-25 18:43:00|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|11
1653504190000|2022-05-25 18:43:10|||||||||19
1653504200000|2022-05-25 18:43:20|28.66|28.5|28.71|28.55|28.71|28.55|28.66|28.5|15
1653504210000|2022-05-25 18:43:30|28.72|28.56|28.71|28.55|28.72|28.56|28.71|28.55|7
1653504220000|2022-05-25 18:43:40|28.72|28.56|28.74|28.58|28.76|28.6|28.71|28.55|28
1653504230000|2022-05-25 18:43:50|28.71|28.55|28.76|28.6|28.76|28.6|28.71|28.55|13
1653504240000|2022-05-25 18:44:00|28.75|28.59|28.76|28.6|28.76|28.6|28.75|28.59|18
1653504250000|2022-05-25 18:44:10|28.75|28.59|28.76|28.6|28.76|28.6|28.75|28.59|3
1653504260000|2022-05-25 18:44:20|||||||||2
1653504270000|2022-05-25 18:44:30|||||||||1
1653504280000|2022-05-25 18:44:40|||||||||2
1653504290000|2022-05-25 18:44:50|28.77|28.61|28.71|28.55|28.77|28.61|28.71|28.55|36
1653504300000|2022-05-25 18:45:00|28.72|28.56|28.76|28.6|28.76|28.6|28.71|28.55|34
1653504310000|2022-05-25 18:45:10|28.81|28.65|28.76|28.6|28.81|28.65|28.76|28.6|102
1653504320000|2022-05-25 18:45:20|28.79|28.63|28.76|28.6|28.79|28.63|28.76|28.6|24
1653504330000|2022-05-25 18:45:30|||||||||5
1653504340000|2022-05-25 18:45:40|||||||||6
1653504350000|2022-05-25 18:45:50|28.79|28.63|28.79|28.63|28.79|28.63|28.77|28.61|80
1653504360000|2022-05-25 18:46:00|28.77|28.61|28.76|28.6|28.77|28.61|28.76|28.6|28
1653504370000|2022-05-25 18:46:10|28.79|28.63|28.79|28.63|28.79|28.63|28.76|28.6|21
1653504380000|2022-05-25 18:46:20|||||||||6
1653504390000|2022-05-25 18:46:30|||||||||16
1653504400000|2022-05-25 18:46:40|||||||||10
1653504410000|2022-05-25 18:46:50|||||||||4
1653504420000|2022-05-25 18:47:00|28.77|28.61|28.76|28.6|28.79|28.63|28.75|28.59|37
1653504430000|2022-05-25 18:47:10|28.79|28.63|28.79|28.63|28.79|28.63|28.76|28.6|34
1653504440000|2022-05-25 18:47:20|28.77|28.61|28.79|28.63|28.79|28.63|28.76|28.6|11
1653504450000|2022-05-25 18:47:30|28.77|28.61|28.76|28.6|28.79|28.63|28.76|28.6|17
1653504460000|2022-05-25 18:47:40|28.74|28.58|28.74|28.58|28.76|28.6|28.74|28.58|15
1653504470000|2022-05-25 18:47:50|28.75|28.59|28.79|28.63|28.79|28.63|28.75|28.59|12
1653504480000|2022-05-25 18:48:00|28.76|28.6|28.79|28.63|28.79|28.63|28.74|28.58|16
1653504490000|2022-05-25 18:48:10|28.78|28.62|28.74|28.58|28.78|28.62|28.74|28.58|18
1653504500000|2022-05-25 18:48:20|28.78|28.62|28.78|28.62|28.79|28.63|28.74|28.58|6
1653504510000|2022-05-25 18:48:30|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|3
1653504520000|2022-05-25 18:48:40|||||||||3
1653504530000|2022-05-25 18:48:50|||||||||1
1653504540000|2022-05-25 18:49:00|||||||||1
1653504550000|2022-05-25 18:49:10|28.74|28.58|28.74|28.58|28.76|28.6|28.74|28.58|9
1653504560000|2022-05-25 18:49:20|28.76|28.6|28.74|28.58|28.79|28.63|28.74|28.58|9
1653504570000|2022-05-25 18:49:30|28.78|28.62|28.79|28.63|28.79|28.63|28.78|28.62|2
1653504580000|2022-05-25 18:49:40|||||||||9
1653504590000|2022-05-25 18:49:50|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|11
1653504600000|2022-05-25 18:50:00|28.79|28.63|28.79|28.63|28.83|28.67|28.79|28.63|20
1653504610000|2022-05-25 18:50:10|28.81|28.65|28.79|28.63|28.83|28.67|28.78|28.62|6
1653504620000|2022-05-25 18:50:20|28.83|28.67|28.83|28.67|28.83|28.67|28.79|28.63|10
1653504630000|2022-05-25 18:50:30|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|20
1653504640000|2022-05-25 18:50:40|||||||||5
1653504650000|2022-05-25 18:50:50|||||||||1
1653504670000|2022-05-25 18:51:10|28.75|28.59|28.79|28.63|28.79|28.63|28.74|28.58|79
1653504680000|2022-05-25 18:51:20|||||||||1
1653504690000|2022-05-25 18:51:30|||||||||5
1653504700000|2022-05-25 18:51:40|||||||||1
1653504710000|2022-05-25 18:51:50|28.83|28.67|28.84|28.68|28.84|28.68|28.83|28.67|5
1653504720000|2022-05-25 18:52:00|||||||||5
1653504730000|2022-05-25 18:52:10|28.88|28.72|28.84|28.68|28.88|28.72|28.84|28.68|8
1653504740000|2022-05-25 18:52:20|28.86|28.7|28.89|28.73|28.89|28.73|28.84|28.68|7
1653504750000|2022-05-25 18:52:30|28.88|28.72|28.88|28.72|28.89|28.73|28.88|28.72|0
1653504760000|2022-05-25 18:52:40|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|43
1653504770000|2022-05-25 18:52:50|||||||||15
1653504780000|2022-05-25 18:53:00|28.79|28.63|28.79|28.63|28.8|28.64|28.79|28.63|28
1653504790000|2022-05-25 18:53:10|||||||||5
1653504800000|2022-05-25 18:53:20|||||||||8
1653504810000|2022-05-25 18:53:30|||||||||7
1653504820000|2022-05-25 18:53:40|||||||||1
1653504830000|2022-05-25 18:53:50|||||||||5
1653504840000|2022-05-25 18:54:00|28.76|28.6|28.74|28.58|28.76|28.6|28.74|28.58|60
1653504850000|2022-05-25 18:54:10|28.75|28.59|28.76|28.6|28.76|28.6|28.74|28.58|24
1653504860000|2022-05-25 18:54:20|28.77|28.61|28.76|28.6|28.79|28.63|28.76|28.6|7
1653504870000|2022-05-25 18:54:30|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|2
1653504880000|2022-05-25 18:54:40|28.76|28.6|28.76|28.6|28.76|28.6|28.76|28.6|12
1653504890000|2022-05-25 18:54:50|28.75|28.59|28.76|28.6|28.76|28.6|28.74|28.58|3
1653504910000|2022-05-25 18:55:10|28.77|28.61|28.79|28.63|28.79|28.63|28.76|28.6|13
1653504920000|2022-05-25 18:55:20|||||||||3
1653504940000|2022-05-25 18:55:40|28.76|28.6|28.76|28.6|28.76|28.6|28.76|28.6|10
1653504950000|2022-05-25 18:55:50|||||||||3
1653504960000|2022-05-25 18:56:00|28.77|28.61|28.79|28.63|28.79|28.63|28.77|28.61|28
1653504970000|2022-05-25 18:56:10|28.77|28.61|28.76|28.6|28.77|28.61|28.76|28.6|14
1653504980000|2022-05-25 18:56:20|||||||||3
1653504990000|2022-05-25 18:56:30|28.74|28.58|28.75|28.59|28.76|28.6|28.74|28.58|1
1653505000000|2022-05-25 18:56:40|28.76|28.6|28.74|28.58|28.76|28.6|28.74|28.58|3
1653505010000|2022-05-25 18:56:50|28.72|28.56|28.71|28.55|28.72|28.56|28.71|28.55|18
1653505020000|2022-05-25 18:57:00|28.74|28.58|28.71|28.55|28.76|28.6|28.71|28.55|16
1653505030000|2022-05-25 18:57:10|28.72|28.56|28.71|28.55|28.74|28.58|28.71|28.55|15
1653505040000|2022-05-25 18:57:20|28.72|28.56|28.71|28.55|28.75|28.59|28.71|28.55|9
1653505050000|2022-05-25 18:57:30|28.74|28.58|28.74|28.58|28.76|28.6|28.74|28.58|19
1653505060000|2022-05-25 18:57:40|28.76|28.6|28.76|28.6|28.76|28.6|28.76|28.6|0
1653505070000|2022-05-25 18:57:50|28.74|28.58|28.76|28.6|28.76|28.6|28.74|28.58|3
1653505080000|2022-05-25 18:58:00|28.74|28.58|28.74|28.58|28.76|28.6|28.74|28.58|1
1653505090000|2022-05-25 18:58:10|28.76|28.6|28.74|28.58|28.76|28.6|28.74|28.58|5
1653505100000|2022-05-25 18:58:20|||||||||43
1653505110000|2022-05-25 18:58:30|||||||||3
1653505120000|2022-05-25 18:58:40|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|3
1653505130000|2022-05-25 18:58:50|28.74|28.58|28.79|28.63|28.79|28.63|28.74|28.58|13
1653505140000|2022-05-25 18:59:00|||||||||1
1653505150000|2022-05-25 18:59:10|||||||||1
1653505160000|2022-05-25 18:59:20|||||||||1
1653505170000|2022-05-25 18:59:30|||||||||2
1653505180000|2022-05-25 18:59:40|||||||||1
1653505190000|2022-05-25 18:59:50|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|5
1653505200000|2022-05-25 19:00:00|||||||||22
1653505210000|2022-05-25 19:00:10|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|23
1653505220000|2022-05-25 19:00:20|28.74|28.58|28.74|28.58|28.76|28.6|28.74|28.58|31
1653505230000|2022-05-25 19:00:30|||||||||3
1653505240000|2022-05-25 19:00:40|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|11
1653505260000|2022-05-25 19:01:00|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|9
1653505270000|2022-05-25 19:01:10|28.7|28.54|28.66|28.5|28.7|28.54|28.66|28.5|13
1653505280000|2022-05-25 19:01:20|||||||||4
1653505290000|2022-05-25 19:01:30|28.63|28.47|28.61|28.45|28.63|28.47|28.57|28.41|87
1653505300000|2022-05-25 19:01:40|||||||||2
1653505310000|2022-05-25 19:01:50|||||||||2
1653505320000|2022-05-25 19:02:00|28.57|28.41|28.61|28.45|28.61|28.45|28.57|28.41|32
1653505330000|2022-05-25 19:02:10|||||||||11
1653505350000|2022-05-25 19:02:30|||||||||2
1653505360000|2022-05-25 19:02:40|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|71
1653505370000|2022-05-25 19:02:50|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1653505380000|2022-05-25 19:03:00|||||||||7
1653505390000|2022-05-25 19:03:10|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|4
1653505400000|2022-05-25 19:03:20|28.56|28.4|28.52|28.36|28.56|28.4|28.52|28.36|24
1653505420000|2022-05-25 19:03:40|||||||||10
1653505430000|2022-05-25 19:03:50|||||||||2
1653505440000|2022-05-25 19:04:00|||||||||2
1653505450000|2022-05-25 19:04:10|||||||||2
1653505460000|2022-05-25 19:04:20|||||||||1
1653505470000|2022-05-25 19:04:30|28.54|28.38|28.56|28.4|28.56|28.4|28.52|28.36|25
1653505490000|2022-05-25 19:04:50|28.54|28.38|28.54|28.38|28.54|28.38|28.54|28.38|49
1653505500000|2022-05-25 19:05:00|28.52|28.36|28.54|28.38|28.56|28.4|28.52|28.36|41
1653505510000|2022-05-25 19:05:10|28.56|28.4|28.52|28.36|28.56|28.4|28.52|28.36|6
1653505520000|2022-05-25 19:05:20|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|19
1653505530000|2022-05-25 19:05:30|28.57|28.41|28.56|28.4|28.57|28.41|28.56|28.4|4
1653505540000|2022-05-25 19:05:40|28.57|28.41|28.56|28.4|28.57|28.41|28.56|28.4|2
1653505550000|2022-05-25 19:05:50|28.52|28.36|28.56|28.4|28.56|28.4|28.52|28.36|12
1653505560000|2022-05-25 19:06:00|28.57|28.41|28.56|28.4|28.57|28.41|28.56|28.4|2
1653505570000|2022-05-25 19:06:10|28.57|28.41|28.57|28.41|28.57|28.41|28.56|28.4|4
1653505580000|2022-05-25 19:06:20|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|13
1653505590000|2022-05-25 19:06:30|||||||||2
1653505600000|2022-05-25 19:06:40|||||||||10
1653505610000|2022-05-25 19:06:50|||||||||3
1653505620000|2022-05-25 19:07:00|||||||||2
1653505630000|2022-05-25 19:07:10|28.66|28.5|28.66|28.5|28.66|28.5|28.61|28.45|20
1653505640000|2022-05-25 19:07:20|||||||||3
1653505650000|2022-05-25 19:07:30|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|25
1653505660000|2022-05-25 19:07:40|28.61|28.45|28.62|28.46|28.62|28.46|28.61|28.45|4
1653505670000|2022-05-25 19:07:50|28.61|28.45|28.61|28.45|28.62|28.46|28.61|28.45|8
1653505680000|2022-05-25 19:08:00|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|1
1653505690000|2022-05-25 19:08:10|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|22
1653505700000|2022-05-25 19:08:20|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|19
1653505710000|2022-05-25 19:08:30|||||||||2
1653505720000|2022-05-25 19:08:40|||||||||22
1653505730000|2022-05-25 19:08:50|||||||||2
1653505740000|2022-05-25 19:09:00|||||||||3
1653505750000|2022-05-25 19:09:10|28.62|28.46|28.62|28.46|28.66|28.5|28.62|28.46|20
1653505760000|2022-05-25 19:09:20|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|7
1653505770000|2022-05-25 19:09:30|28.64|28.48|28.61|28.45|28.64|28.48|28.61|28.45|8
1653505780000|2022-05-25 19:09:40|28.62|28.46|28.66|28.5|28.66|28.5|28.61|28.45|11
1653505790000|2022-05-25 19:09:50|||||||||1
1653505800000|2022-05-25 19:10:00|28.64|28.48|28.66|28.5|28.66|28.5|28.64|28.48|9
1653505810000|2022-05-25 19:10:10|||||||||8
1653505820000|2022-05-25 19:10:20|28.62|28.46|28.61|28.45|28.66|28.5|28.61|28.45|49
1653505830000|2022-05-25 19:10:30|||||||||2
1653505840000|2022-05-25 19:10:40|||||||||4
1653505850000|2022-05-25 19:10:50|||||||||1
1653505860000|2022-05-25 19:11:00|||||||||2
1653505870000|2022-05-25 19:11:10|||||||||3
1653505880000|2022-05-25 19:11:20|||||||||2
1653505890000|2022-05-25 19:11:30|||||||||12
1653505900000|2022-05-25 19:11:40|||||||||2
1653505910000|2022-05-25 19:11:50|28.59|28.43|28.61|28.45|28.61|28.45|28.59|28.43|34
1653505920000|2022-05-25 19:12:00|||||||||7
1653505930000|2022-05-25 19:12:10|||||||||3
1653505940000|2022-05-25 19:12:20|||||||||1
1653505950000|2022-05-25 19:12:30|||||||||1
1653505960000|2022-05-25 19:12:40|||||||||28
1653505970000|2022-05-25 19:12:50|||||||||2
1653505980000|2022-05-25 19:13:00|||||||||2
1653505990000|2022-05-25 19:13:10|||||||||10
1653506000000|2022-05-25 19:13:20|||||||||1
1653506010000|2022-05-25 19:13:30|||||||||11
1653506020000|2022-05-25 19:13:40|28.59|28.43|28.57|28.41|28.59|28.43|28.57|28.41|23
1653506030000|2022-05-25 19:13:50|||||||||2
1653506040000|2022-05-25 19:14:00|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|8
1653506050000|2022-05-25 19:14:10|||||||||2
1653506060000|2022-05-25 19:14:20|||||||||3
1653506070000|2022-05-25 19:14:30|||||||||3
1653506080000|2022-05-25 19:14:40|||||||||3
1653506090000|2022-05-25 19:14:50|||||||||3
1653506100000|2022-05-25 19:15:00|28.63|28.47|28.61|28.45|28.64|28.48|28.61|28.45|22
1653506110000|2022-05-25 19:15:10|||||||||2
1653506120000|2022-05-25 19:15:20|28.63|28.47|28.66|28.5|28.66|28.5|28.63|28.47|50
1653506130000|2022-05-25 19:15:30|||||||||11
1653506140000|2022-05-25 19:15:40|||||||||1
1653506150000|2022-05-25 19:15:50|||||||||8
1653506160000|2022-05-25 19:16:00|||||||||16
1653506170000|2022-05-25 19:16:10|28.61|28.45|28.61|28.45|28.62|28.46|28.61|28.45|18
1653506180000|2022-05-25 19:16:20|||||||||6
1653506190000|2022-05-25 19:16:30|||||||||6
1653506200000|2022-05-25 19:16:40|||||||||2
1653506210000|2022-05-25 19:16:50|28.64|28.48|28.61|28.45|28.64|28.48|28.61|28.45|21
1653506220000|2022-05-25 19:17:00|28.62|28.46|28.64|28.48|28.66|28.5|28.62|28.46|12
1653506230000|2022-05-25 19:17:10|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|4
1653506240000|2022-05-25 19:17:20|||||||||5
1653506250000|2022-05-25 19:17:30|||||||||6
1653506260000|2022-05-25 19:17:40|||||||||3
1653506270000|2022-05-25 19:17:50|||||||||3
1653506280000|2022-05-25 19:18:00|||||||||4
1653506290000|2022-05-25 19:18:10|28.69|28.53|28.66|28.5|28.69|28.53|28.66|28.5|27
1653506300000|2022-05-25 19:18:20|||||||||6
1653506310000|2022-05-25 19:18:30|||||||||4
1653506320000|2022-05-25 19:18:40|||||||||3
1653506330000|2022-05-25 19:18:50|28.68|28.52|28.66|28.5|28.68|28.52|28.66|28.5|8
1653506340000|2022-05-25 19:19:00|||||||||5
1653506350000|2022-05-25 19:19:10|28.69|28.53|28.66|28.5|28.69|28.53|28.66|28.5|16
1653506360000|2022-05-25 19:19:20|||||||||1
1653506370000|2022-05-25 19:19:30|||||||||3
1653506380000|2022-05-25 19:19:40|||||||||3
1653506390000|2022-05-25 19:19:50|||||||||39
1653506400000|2022-05-25 19:20:00|28.7|28.54|28.66|28.5|28.7|28.54|28.66|28.5|6
1653506410000|2022-05-25 19:20:10|28.67|28.51|28.71|28.55|28.71|28.55|28.66|28.5|11
1653506430000|2022-05-25 19:20:30|||||||||1
1653506440000|2022-05-25 19:20:40|||||||||11
1653506450000|2022-05-25 19:20:50|||||||||3
1653506460000|2022-05-25 19:21:00|28.69|28.53|28.66|28.5|28.69|28.53|28.66|28.5|23
1653506470000|2022-05-25 19:21:10|||||||||2
1653506480000|2022-05-25 19:21:20|||||||||11
1653506490000|2022-05-25 19:21:30|||||||||5
1653506510000|2022-05-25 19:21:50|||||||||2
1653506520000|2022-05-25 19:22:00|||||||||8
1653506530000|2022-05-25 19:22:10|||||||||2
1653506540000|2022-05-25 19:22:20|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|56
1653506550000|2022-05-25 19:22:30|28.7|28.54|28.71|28.55|28.71|28.55|28.7|28.54|0
1653506560000|2022-05-25 19:22:40|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|31
1653506570000|2022-05-25 19:22:50|||||||||2
1653506580000|2022-05-25 19:23:00|||||||||3
1653506590000|2022-05-25 19:23:10|||||||||2
1653506600000|2022-05-25 19:23:20|28.76|28.6|28.76|28.6|28.76|28.6|28.76|28.6|1
1653506610000|2022-05-25 19:23:30|28.75|28.59|28.74|28.58|28.76|28.6|28.74|28.58|2
1653506620000|2022-05-25 19:23:40|28.73|28.57|28.74|28.58|28.74|28.58|28.73|28.57|8
1653506630000|2022-05-25 19:23:50|||||||||1
1653506640000|2022-05-25 19:24:00|28.75|28.59|28.75|28.59|28.76|28.6|28.74|28.58|6
1653506650000|2022-05-25 19:24:10|28.74|28.58|28.74|28.58|28.75|28.59|28.74|28.58|1
1653506660000|2022-05-25 19:24:20|||||||||2
1653506670000|2022-05-25 19:24:30|28.73|28.57|28.71|28.55|28.73|28.57|28.71|28.55|9
1653506680000|2022-05-25 19:24:40|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|10
1653506690000|2022-05-25 19:24:50|28.73|28.57|28.71|28.55|28.73|28.57|28.71|28.55|11
1653506700000|2022-05-25 19:25:00|28.73|28.57|28.71|28.55|28.74|28.58|28.71|28.55|21
1653506710000|2022-05-25 19:25:10|28.74|28.58|28.74|28.58|28.74|28.58|28.71|28.55|17
1653506720000|2022-05-25 19:25:20|28.71|28.55|28.71|28.55|28.74|28.58|28.71|28.55|39
1653506730000|2022-05-25 19:25:30|||||||||4
1653506750000|2022-05-25 19:25:50|||||||||1
1653506770000|2022-05-25 19:26:10|||||||||3
1653506780000|2022-05-25 19:26:20|||||||||3
1653506790000|2022-05-25 19:26:30|28.66|28.5|28.71|28.55|28.71|28.55|28.66|28.5|12
1653506800000|2022-05-25 19:26:40|||||||||1
1653506810000|2022-05-25 19:26:50|||||||||2
1653506820000|2022-05-25 19:27:00|||||||||4
1653506830000|2022-05-25 19:27:10|||||||||7
1653506840000|2022-05-25 19:27:20|||||||||1
1653506850000|2022-05-25 19:27:30|||||||||2
1653506860000|2022-05-25 19:27:40|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|48
1653506870000|2022-05-25 19:27:50|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|9
1653506880000|2022-05-25 19:28:00|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|33
1653506890000|2022-05-25 19:28:10|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|8
1653506900000|2022-05-25 19:28:20|28.69|28.53|28.71|28.55|28.71|28.55|28.69|28.53|7
1653506910000|2022-05-25 19:28:30|||||||||11
1653506920000|2022-05-25 19:28:40|28.74|28.58|28.73|28.57|28.74|28.58|28.73|28.57|7
1653506930000|2022-05-25 19:28:50|28.74|28.58|28.71|28.55|28.74|28.58|28.71|28.55|6
1653506940000|2022-05-25 19:29:00|||||||||2
1653506950000|2022-05-25 19:29:10|28.73|28.57|28.71|28.55|28.74|28.58|28.71|28.55|15
1653506960000|2022-05-25 19:29:20|||||||||3
1653506970000|2022-05-25 19:29:30|28.73|28.57|28.73|28.57|28.74|28.58|28.71|28.55|7
1653506980000|2022-05-25 19:29:40|28.74|28.58|28.71|28.55|28.74|28.58|28.71|28.55|9
1653506990000|2022-05-25 19:29:50|28.73|28.57|28.71|28.55|28.73|28.57|28.71|28.55|2
1653507000000|2022-05-25 19:30:00|||||||||2
1653507010000|2022-05-25 19:30:10|||||||||1
1653507020000|2022-05-25 19:30:20|||||||||1
1653507030000|2022-05-25 19:30:30|||||||||20
1653507040000|2022-05-25 19:30:40|||||||||10
1653507060000|2022-05-25 19:31:00|28.7|28.54|28.71|28.55|28.71|28.55|28.69|28.53|14
1653507070000|2022-05-25 19:31:10|||||||||2
1653507080000|2022-05-25 19:31:20|28.68|28.52|28.66|28.5|28.68|28.52|28.66|28.5|5
1653507090000|2022-05-25 19:31:30|28.68|28.52|28.71|28.55|28.71|28.55|28.66|28.5|19
1653507100000|2022-05-25 19:31:40|28.66|28.5|28.66|28.5|28.68|28.52|28.66|28.5|1
1653507110000|2022-05-25 19:31:50|||||||||3
1653507120000|2022-05-25 19:32:00|||||||||3
1653507130000|2022-05-25 19:32:10|||||||||5
1653507140000|2022-05-25 19:32:20|28.7|28.54|28.71|28.55|28.71|28.55|28.69|28.53|20
1653507150000|2022-05-25 19:32:30|||||||||6
1653507160000|2022-05-25 19:32:40|28.73|28.57|28.73|28.57|28.73|28.57|28.71|28.55|10
1653507170000|2022-05-25 19:32:50|28.71|28.55|28.74|28.58|28.74|28.58|28.71|28.55|6
1653507190000|2022-05-25 19:33:10|||||||||1
1653507200000|2022-05-25 19:33:20|28.71|28.55|28.71|28.55|28.73|28.57|28.71|28.55|5
1653507210000|2022-05-25 19:33:30|||||||||9
1653507220000|2022-05-25 19:33:40|||||||||1
1653507230000|2022-05-25 19:33:50|||||||||1
1653507240000|2022-05-25 19:34:00|||||||||1
1653507250000|2022-05-25 19:34:10|28.73|28.57|28.74|28.58|28.74|28.58|28.73|28.57|9
1653507280000|2022-05-25 19:34:40|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|53
1653507300000|2022-05-25 19:35:00|28.74|28.58|28.74|28.58|28.75|28.59|28.74|28.58|10
1653507310000|2022-05-25 19:35:10|28.75|28.59|28.79|28.63|28.79|28.63|28.75|28.59|9
1653507320000|2022-05-25 19:35:20|||||||||39
1653507340000|2022-05-25 19:35:40|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|27
1653507350000|2022-05-25 19:35:50|28.78|28.62|28.79|28.63|28.79|28.63|28.78|28.62|6
1653507360000|2022-05-25 19:36:00|||||||||8
1653507390000|2022-05-25 19:36:30|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|20
1653507400000|2022-05-25 19:36:40|28.84|28.68|28.83|28.67|28.84|28.68|28.83|28.67|0
1653507410000|2022-05-25 19:36:50|||||||||2
1653507420000|2022-05-25 19:37:00|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|48
1653507430000|2022-05-25 19:37:10|||||||||18
1653507440000|2022-05-25 19:37:20|28.83|28.67|28.79|28.63|28.83|28.67|28.79|28.63|79
1653507450000|2022-05-25 19:37:30|||||||||1
1653507460000|2022-05-25 19:37:40|||||||||7
1653507470000|2022-05-25 19:37:50|||||||||4
1653507480000|2022-05-25 19:38:00|||||||||3
1653507490000|2022-05-25 19:38:10|||||||||8
1653507500000|2022-05-25 19:38:20|||||||||17
1653507510000|2022-05-25 19:38:30|28.81|28.65|28.79|28.63|28.83|28.67|28.79|28.63|14
1653507520000|2022-05-25 19:38:40|28.83|28.67|28.79|28.63|28.83|28.67|28.79|28.63|6
1653507530000|2022-05-25 19:38:50|||||||||2
1653507540000|2022-05-25 19:39:00|28.81|28.65|28.81|28.65|28.83|28.67|28.79|28.63|11
1653507550000|2022-05-25 19:39:10|28.83|28.67|28.83|28.67|28.83|28.67|28.79|28.63|8
1653507560000|2022-05-25 19:39:20|28.81|28.65|28.79|28.63|28.83|28.67|28.79|28.63|12
1653507570000|2022-05-25 19:39:30|28.81|28.65|28.83|28.67|28.83|28.67|28.81|28.65|7
1653507580000|2022-05-25 19:39:40|||||||||4
1653507600000|2022-05-25 19:40:00|||||||||2
1653507610000|2022-05-25 19:40:10|||||||||18
1653507620000|2022-05-25 19:40:20|||||||||6
1653507630000|2022-05-25 19:40:30|||||||||3
1653507640000|2022-05-25 19:40:40|||||||||2
1653507650000|2022-05-25 19:40:50|||||||||4
1653507660000|2022-05-25 19:41:00|||||||||1
1653507680000|2022-05-25 19:41:20|28.79|28.63|28.79|28.63|28.83|28.67|28.79|28.63|31
1653507690000|2022-05-25 19:41:30|||||||||1
1653507700000|2022-05-25 19:41:40|||||||||5
1653507720000|2022-05-25 19:42:00|||||||||2
1653507740000|2022-05-25 19:42:20|||||||||3
1653507750000|2022-05-25 19:42:30|||||||||3
1653507760000|2022-05-25 19:42:40|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|16
1653507770000|2022-05-25 19:42:50|||||||||1
1653507800000|2022-05-25 19:43:20|28.78|28.62|28.74|28.58|28.78|28.62|28.74|28.58|62
1653507820000|2022-05-25 19:43:40|||||||||2
1653507830000|2022-05-25 19:43:50|28.73|28.57|28.73|28.57|28.73|28.57|28.69|28.53|77
1653507840000|2022-05-25 19:44:00|||||||||18
1653507850000|2022-05-25 19:44:10|||||||||4
1653507860000|2022-05-25 19:44:20|||||||||5
1653507870000|2022-05-25 19:44:30|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|76
1653507880000|2022-05-25 19:44:40|||||||||1
1653507890000|2022-05-25 19:44:50|28.76|28.6|28.74|28.58|28.78|28.62|28.74|28.58|2
1653507900000|2022-05-25 19:45:00|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|23
1653507910000|2022-05-25 19:45:10|||||||||3
1653507920000|2022-05-25 19:45:20|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|4
1653507930000|2022-05-25 19:45:30|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|6
1653507940000|2022-05-25 19:45:40|||||||||1
1653507950000|2022-05-25 19:45:50|||||||||3
1653507960000|2022-05-25 19:46:00|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|57
1653507970000|2022-05-25 19:46:10|28.76|28.6|28.78|28.62|28.78|28.62|28.74|28.58|18
1653507990000|2022-05-25 19:46:30|||||||||10
1653508000000|2022-05-25 19:46:40|||||||||10
1653508020000|2022-05-25 19:47:00|||||||||6
1653508030000|2022-05-25 19:47:10|28.83|28.67|28.78|28.62|28.83|28.67|28.78|28.62|68
1653508040000|2022-05-25 19:47:20|||||||||2
1653508050000|2022-05-25 19:47:30|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|78
1653508060000|2022-05-25 19:47:40|||||||||4
1653508070000|2022-05-25 19:47:50|||||||||4
1653508080000|2022-05-25 19:48:00|28.73|28.57|28.74|28.58|28.74|28.58|28.73|28.57|5
1653508090000|2022-05-25 19:48:10|28.76|28.6|28.74|28.58|28.76|28.6|28.74|28.58|16
1653508100000|2022-05-25 19:48:20|28.76|28.6|28.78|28.62|28.78|28.62|28.76|28.6|10
1653508110000|2022-05-25 19:48:30|||||||||18
1653508120000|2022-05-25 19:48:40|||||||||39
1653508150000|2022-05-25 19:49:10|28.81|28.65|28.78|28.62|28.81|28.65|28.78|28.62|10
1653508160000|2022-05-25 19:49:20|||||||||7
1653508170000|2022-05-25 19:49:30|||||||||6
1653508180000|2022-05-25 19:49:40|||||||||2
1653508190000|2022-05-25 19:49:50|||||||||2
1653508200000|2022-05-25 19:50:00|28.79|28.63|28.96|28.8|28.96|28.8|28.79|28.63|100
1653508210000|2022-05-25 19:50:10|28.93|28.77|28.91|28.75|28.94|28.78|28.91|28.75|60
1653508220000|2022-05-25 19:50:20|||||||||50
1653508230000|2022-05-25 19:50:30|28.93|28.77|28.91|28.75|28.93|28.77|28.91|28.75|23
1653508240000|2022-05-25 19:50:40|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|73
1653508250000|2022-05-25 19:50:50|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|37
1653508260000|2022-05-25 19:51:00|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|17
1653508270000|2022-05-25 19:51:10|28.92|28.76|28.93|28.77|28.93|28.77|28.92|28.76|0
1653508280000|2022-05-25 19:51:20|28.92|28.76|28.88|28.72|28.92|28.76|28.88|28.72|44
1653508290000|2022-05-25 19:51:30|28.89|28.73|28.91|28.75|28.91|28.75|28.88|28.72|7
1653508300000|2022-05-25 19:51:40|||||||||3
1653508310000|2022-05-25 19:51:50|||||||||5
1653508320000|2022-05-25 19:52:00|28.96|28.8|28.96|28.8|28.96|28.8|28.96|28.8|9
1653508330000|2022-05-25 19:52:10|||||||||7
1653508340000|2022-05-25 19:52:20|28.91|28.75|28.96|28.8|28.96|28.8|28.91|28.75|54
1653508350000|2022-05-25 19:52:30|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|22
1653508360000|2022-05-25 19:52:40|28.96|28.8|28.91|28.75|28.96|28.8|28.91|28.75|40
1653508370000|2022-05-25 19:52:50|||||||||4
1653508380000|2022-05-25 19:53:00|28.96|28.8|28.96|28.8|28.96|28.8|28.96|28.8|42
1653508390000|2022-05-25 19:53:10|||||||||13
1653508400000|2022-05-25 19:53:20|28.91|28.75|28.91|28.75|28.95|28.79|28.91|28.75|46
1653508410000|2022-05-25 19:53:30|28.95|28.79|28.96|28.8|28.96|28.8|28.95|28.79|27
1653508420000|2022-05-25 19:53:40|28.95|28.79|28.95|28.79|28.96|28.8|28.95|28.79|0
1653508430000|2022-05-25 19:53:50|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|21
1653508440000|2022-05-25 19:54:00|28.86|28.7|28.86|28.7|28.91|28.75|28.86|28.7|43
1653508450000|2022-05-25 19:54:10|28.83|28.67|28.83|28.67|28.84|28.68|28.81|28.65|61
1653508460000|2022-05-25 19:54:20|||||||||6
1653508470000|2022-05-25 19:54:30|||||||||7
1653508480000|2022-05-25 19:54:40|28.86|28.7|28.86|28.7|28.86|28.7|28.83|28.67|40
1653508490000|2022-05-25 19:54:50|28.88|28.72|28.86|28.7|28.89|28.73|28.86|28.7|28
1653508500000|2022-05-25 19:55:00|28.89|28.73|28.91|28.75|28.91|28.75|28.89|28.73|49
1653508510000|2022-05-25 19:55:10|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|42
1653508520000|2022-05-25 19:55:20|28.83|28.67|28.83|28.67|28.86|28.7|28.83|28.67|67
1653508530000|2022-05-25 19:55:30|28.86|28.7|28.83|28.67|28.86|28.7|28.83|28.67|45
1653508540000|2022-05-25 19:55:40|28.84|28.68|28.83|28.67|28.86|28.7|28.83|28.67|53
1653508550000|2022-05-25 19:55:50|28.86|28.7|28.86|28.7|28.86|28.7|28.83|28.67|45
1653508560000|2022-05-25 19:56:00|28.84|28.68|28.81|28.65|28.84|28.68|28.81|28.65|39
1653508570000|2022-05-25 19:56:10|28.78|28.62|28.78|28.62|28.81|28.65|28.78|28.62|27
1653508580000|2022-05-25 19:56:20|28.81|28.65|28.83|28.67|28.83|28.67|28.79|28.63|3
1653508590000|2022-05-25 19:56:30|||||||||4
1653508600000|2022-05-25 19:56:40|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|17
1653508610000|2022-05-25 19:56:50|28.84|28.68|28.86|28.7|28.86|28.7|28.84|28.68|3
1653508620000|2022-05-25 19:57:00|||||||||9
1653508630000|2022-05-25 19:57:10|28.84|28.68|28.84|28.68|28.86|28.7|28.83|28.67|26
1653508640000|2022-05-25 19:57:20|28.83|28.67|28.83|28.67|28.86|28.7|28.83|28.67|18
1653508650000|2022-05-25 19:57:30|||||||||3
1653508660000|2022-05-25 19:57:40|||||||||1
1653508670000|2022-05-25 19:57:50|||||||||4
1653508680000|2022-05-25 19:58:00|28.84|28.68|28.86|28.7|28.86|28.7|28.83|28.67|14
1653508690000|2022-05-25 19:58:10|||||||||7
1653508700000|2022-05-25 19:58:20|||||||||1
1653508710000|2022-05-25 19:58:30|||||||||4
1653508720000|2022-05-25 19:58:40|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|24
1653508730000|2022-05-25 19:58:50|28.84|28.68|28.83|28.67|28.86|28.7|28.83|28.67|20
1653508740000|2022-05-25 19:59:00|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|40
1653508750000|2022-05-25 19:59:10|||||||||17
1653508760000|2022-05-25 19:59:20|28.83|28.67|28.81|28.65|28.83|28.67|28.81|28.65|41
1653508770000|2022-05-25 19:59:30|28.76|28.6|28.76|28.6|28.76|28.6|28.73|28.57|101
1653508780000|2022-05-25 19:59:40|||||||||49
1653508790000|2022-05-25 19:59:50|28.78|28.62|28.76|28.6|28.8|28.64|28.76|28.6|98
1653508800000|2022-05-25 20:00:00|28.81|28.65|28.81|28.65|28.81|28.65|28.76|28.6|67
1653508810000|2022-05-25 20:00:10|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|50
1653508820000|2022-05-25 20:00:20|28.81|28.65|28.81|28.65|28.85|28.69|28.81|28.65|90
1653508830000|2022-05-25 20:00:30|28.83|28.67|28.83|28.67|28.85|28.69|28.81|28.65|57
1653508840000|2022-05-25 20:00:40|28.81|28.65|28.81|28.65|28.85|28.69|28.81|28.65|6
1653508850000|2022-05-25 20:00:50|28.85|28.69|28.81|28.65|28.85|28.69|28.81|28.65|21
1653508860000|2022-05-25 20:01:00|||||||||1
1653508870000|2022-05-25 20:01:10|||||||||6
1653508900000|2022-05-25 20:01:40|||||||||5
1653508910000|2022-05-25 20:01:50|||||||||3
1653508920000|2022-05-25 20:02:00|||||||||1
1653508930000|2022-05-25 20:02:10|||||||||22
1653508940000|2022-05-25 20:02:20|||||||||8
1653508950000|2022-05-25 20:02:30|||||||||1
1653508960000|2022-05-25 20:02:40|||||||||2
1653508970000|2022-05-25 20:02:50|||||||||1
1653508980000|2022-05-25 20:03:00|||||||||1
1653508990000|2022-05-25 20:03:10|||||||||1
1653509000000|2022-05-25 20:03:20|||||||||19
1653509010000|2022-05-25 20:03:30|||||||||1
1653509020000|2022-05-25 20:03:40|28.76|28.6|28.76|28.6|28.76|28.6|28.76|28.6|70
1653509030000|2022-05-25 20:03:50|||||||||9
1653509040000|2022-05-25 20:04:00|||||||||9
1653509050000|2022-05-25 20:04:10|||||||||6
1653509060000|2022-05-25 20:04:20|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|8
1653509070000|2022-05-25 20:04:30|28.76|28.6|28.76|28.6|28.76|28.6|28.76|28.6|0
1653509080000|2022-05-25 20:04:40|||||||||7
1653509090000|2022-05-25 20:04:50|||||||||58
1653509100000|2022-05-25 20:05:00|||||||||1
1653509120000|2022-05-25 20:05:20|||||||||3
1653509130000|2022-05-25 20:05:30|||||||||18
1653509140000|2022-05-25 20:05:40|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|69
1653509150000|2022-05-25 20:05:50|||||||||7
1653509160000|2022-05-25 20:06:00|||||||||24
1653509170000|2022-05-25 20:06:10|||||||||38
1653509180000|2022-05-25 20:06:20|28.69|28.53|28.69|28.53|28.69|28.53|28.68|28.52|76
1653509190000|2022-05-25 20:06:30|||||||||20
1653509200000|2022-05-25 20:06:40|||||||||13
1653509210000|2022-05-25 20:06:50|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|28
1653509220000|2022-05-25 20:07:00|||||||||22
1653509230000|2022-05-25 20:07:10|||||||||86
1653509240000|2022-05-25 20:07:20|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|76
1653509250000|2022-05-25 20:07:30|||||||||101
1653509260000|2022-05-25 20:07:40|||||||||81
1653509270000|2022-05-25 20:07:50|||||||||81
1653509280000|2022-05-25 20:08:00|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|144
1653509290000|2022-05-25 20:08:10|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|93
1653509300000|2022-05-25 20:08:20|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|90
1653509310000|2022-05-25 20:08:30|||||||||90
1653509320000|2022-05-25 20:08:40|||||||||76
1653509330000|2022-05-25 20:08:50|||||||||66
1653509340000|2022-05-25 20:09:00|||||||||65
1653509350000|2022-05-25 20:09:10|||||||||117
1653509360000|2022-05-25 20:09:20|||||||||154
1653509370000|2022-05-25 20:09:30|||||||||88
1653509380000|2022-05-25 20:09:40|28.63|28.47|28.66|28.5|28.66|28.5|28.63|28.47|132
1653509390000|2022-05-25 20:09:50|28.63|28.47|28.64|28.48|28.66|28.5|28.63|28.47|72
1653509400000|2022-05-25 20:10:00|28.63|28.47|28.66|28.5|28.66|28.5|28.63|28.47|8
1653509410000|2022-05-25 20:10:10|||||||||12
1653509420000|2022-05-25 20:10:20|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|122
1653509430000|2022-05-25 20:10:30|||||||||1
1653509440000|2022-05-25 20:10:40|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|12
1653509450000|2022-05-25 20:10:50|||||||||4
1653509460000|2022-05-25 20:11:00|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|2
1653509470000|2022-05-25 20:11:10|28.7|28.54|28.69|28.53|28.7|28.54|28.69|28.53|88
1653509480000|2022-05-25 20:11:20|||||||||7
1653509490000|2022-05-25 20:11:30|||||||||22
1653509500000|2022-05-25 20:11:40|28.71|28.55|28.69|28.53|28.73|28.57|28.69|28.53|14
1653509540000|2022-05-25 20:12:20|||||||||2
1653509550000|2022-05-25 20:12:30|||||||||1
1653509580000|2022-05-25 20:13:00|||||||||3
1653509590000|2022-05-25 20:13:10|||||||||44
1653509600000|2022-05-25 20:13:20|||||||||7
1653509610000|2022-05-25 20:13:30|||||||||4
1653509620000|2022-05-25 20:13:40|||||||||1
1653509630000|2022-05-25 20:13:50|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|17
1653509640000|2022-05-25 20:14:00|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|3
1653509650000|2022-05-25 20:14:10|||||||||99
1653509660000|2022-05-25 20:14:20|||||||||4
1653509670000|2022-05-25 20:14:30|28.71|28.55|28.73|28.57|28.73|28.57|28.71|28.55|4
1653509680000|2022-05-25 20:14:40|28.71|28.55|28.69|28.53|28.71|28.55|28.69|28.53|150
1653509690000|2022-05-25 20:14:50|||||||||3
1653510600000|2022-05-25 20:30:00|28.87|28.71|28.86|28.7|28.87|28.71|28.86|28.7|2
1653510630000|2022-05-25 20:30:30|28.83|28.67|28.86|28.7|28.86|28.7|28.83|28.67|35
1653510650000|2022-05-25 20:30:50|||||||||1
1653510660000|2022-05-25 20:31:00|28.83|28.67|28.84|28.68|28.84|28.68|28.83|28.67|10
1653510670000|2022-05-25 20:31:10|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|0
1653510680000|2022-05-25 20:31:20|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|2
1653510690000|2022-05-25 20:31:30|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|0
1653510750000|2022-05-25 20:32:30|||||||||2
1653510780000|2022-05-25 20:33:00|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|3
1653510790000|2022-05-25 20:33:10|28.85|28.69|28.86|28.7|28.86|28.7|28.83|28.67|5
1653510800000|2022-05-25 20:33:20|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|5
1653510810000|2022-05-25 20:33:30|28.85|28.69|28.83|28.67|28.85|28.69|28.83|28.67|0
1653510830000|2022-05-25 20:33:50|28.85|28.69|28.83|28.67|28.85|28.69|28.83|28.67|0
1653510850000|2022-05-25 20:34:10|28.81|28.65|28.82|28.66|28.83|28.67|28.81|28.65|0
1653510860000|2022-05-25 20:34:20|28.83|28.67|28.81|28.65|28.83|28.67|28.78|28.62|20
1653510870000|2022-05-25 20:34:30|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|4
1653510910000|2022-05-25 20:35:10|28.81|28.65|28.83|28.67|28.83|28.67|28.81|28.65|2
1653510940000|2022-05-25 20:35:40|28.81|28.65|28.83|28.67|28.83|28.67|28.81|28.65|0
1653510980000|2022-05-25 20:36:20|28.79|28.63|28.78|28.62|28.79|28.63|28.78|28.62|23
1653510990000|2022-05-25 20:36:30|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|8
1653511050000|2022-05-25 20:37:30|||||||||3
1653511080000|2022-05-25 20:38:00|28.81|28.65|28.78|28.62|28.83|28.67|28.78|28.62|8
1653511140000|2022-05-25 20:39:00|||||||||1
1653511160000|2022-05-25 20:39:20|||||||||1
1653511200000|2022-05-25 20:40:00|||||||||4
1653511210000|2022-05-25 20:40:10|28.79|28.63|28.81|28.65|28.83|28.67|28.79|28.63|5
1653511220000|2022-05-25 20:40:20|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|0
1653511300000|2022-05-25 20:41:40|||||||||2
1653511360000|2022-05-25 20:42:40|||||||||1
1653511430000|2022-05-25 20:43:50|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|48
1653511470000|2022-05-25 20:44:30|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|13
1653511480000|2022-05-25 20:44:40|||||||||2
1653511510000|2022-05-25 20:45:10|||||||||62
1653511570000|2022-05-25 20:46:10|28.8|28.64|28.8|28.64|28.8|28.64|28.78|28.62|2
1653511590000|2022-05-25 20:46:30|28.78|28.62|28.78|28.62|28.8|28.64|28.78|28.62|0
1653511710000|2022-05-25 20:48:30|||||||||2
1653511750000|2022-05-25 20:49:10|28.8|28.64|28.78|28.62|28.8|28.64|28.78|28.62|5
1653511770000|2022-05-25 20:49:30|28.79|28.63|28.78|28.62|28.79|28.63|28.78|28.62|0
1653511780000|2022-05-25 20:49:40|28.79|28.63|28.78|28.62|28.79|28.63|28.78|28.62|0
1653511790000|2022-05-25 20:49:50|28.81|28.65|28.79|28.63|28.81|28.65|28.78|28.62|2
1653511800000|2022-05-25 20:50:00|28.78|28.62|28.79|28.63|28.79|28.63|28.78|28.62|0
1653511810000|2022-05-25 20:50:10|28.78|28.62|28.79|28.63|28.79|28.63|28.78|28.62|0
1653511820000|2022-05-25 20:50:20|28.78|28.62|28.78|28.62|28.79|28.63|28.78|28.62|0
1653511830000|2022-05-25 20:50:30|28.79|28.63|28.78|28.62|28.79|28.63|28.78|28.62|1
1653511860000|2022-05-25 20:51:00|28.79|28.63|28.78|28.62|28.79|28.63|28.78|28.62|0
1653511870000|2022-05-25 20:51:10|28.79|28.63|28.78|28.62|28.79|28.63|28.78|28.62|1
1653511910000|2022-05-25 20:51:50|||||||||1
1653511980000|2022-05-25 20:53:00|||||||||4
1653512070000|2022-05-25 20:54:30|28.76|28.6|28.78|28.62|28.78|28.62|28.76|28.6|3
1653512100000|2022-05-25 20:55:00|||||||||1
1653512120000|2022-05-25 20:55:20|28.76|28.6|28.76|28.6|28.76|28.6|28.76|28.6|2
1653512130000|2022-05-25 20:55:30|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|0
1653512140000|2022-05-25 20:55:40|28.76|28.6|28.76|28.6|28.76|28.6|28.76|28.6|2
1653512150000|2022-05-25 20:55:50|28.74|28.58|28.76|28.6|28.76|28.6|28.74|28.58|0
1653512170000|2022-05-25 20:56:10|28.78|28.62|28.76|28.6|28.78|28.62|28.76|28.6|0
1653512200000|2022-05-25 20:56:40|28.78|28.62|28.76|28.6|28.78|28.62|28.76|28.6|0
1653512220000|2022-05-25 20:57:00|28.78|28.62|28.78|28.62|28.78|28.62|28.76|28.6|2
1653512240000|2022-05-25 20:57:20|28.76|28.6|28.76|28.6|28.76|28.6|28.76|28.6|0
1653512250000|2022-05-25 20:57:30|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|0
1653512260000|2022-05-25 20:57:40|28.76|28.6|28.76|28.6|28.78|28.62|28.76|28.6|1
1653512270000|2022-05-25 20:57:50|28.74|28.58|28.76|28.6|28.78|28.62|28.74|28.58|4
1653512280000|2022-05-25 20:58:00|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|2
1653512290000|2022-05-25 20:58:10|||||||||5
1653512300000|2022-05-25 20:58:20|||||||||2
1653512330000|2022-05-25 20:58:50|||||||||2
1653512350000|2022-05-25 20:59:10|||||||||6
1653512360000|2022-05-25 20:59:20|||||||||2
1653512380000|2022-05-25 20:59:40|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|7
1653512390000|2022-05-25 20:59:50|28.78|28.62|28.79|28.63|28.79|28.63|28.78|28.62|28
1653516000000|2022-05-25 22:00:00|28.82|28.66|28.84|28.68|28.85|28.69|28.82|28.66|4
1653516020000|2022-05-25 22:00:20|28.8|28.64|28.8|28.64|28.8|28.64|28.8|28.64|8
1653516040000|2022-05-25 22:00:40|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|0
1653516060000|2022-05-25 22:01:00|28.8|28.64|28.78|28.62|28.8|28.64|28.75|28.59|6
1653516070000|2022-05-25 22:01:10|28.76|28.6|28.76|28.6|28.76|28.6|28.75|28.59|0
1653516080000|2022-05-25 22:01:20|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|0
1653516090000|2022-05-25 22:01:30|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|4
1653516120000|2022-05-25 22:02:00|28.76|28.6|28.76|28.6|28.76|28.6|28.75|28.59|2
1653516130000|2022-05-25 22:02:10|28.75|28.59|28.76|28.6|28.76|28.6|28.75|28.59|0
1653516140000|2022-05-25 22:02:20|28.78|28.62|28.76|28.6|28.78|28.62|28.76|28.6|0
1653516150000|2022-05-25 22:02:30|28.78|28.62|28.76|28.6|28.78|28.62|28.76|28.6|0
1653516160000|2022-05-25 22:02:40|28.78|28.62|28.76|28.6|28.78|28.62|28.76|28.6|0
1653516170000|2022-05-25 22:02:50|28.75|28.59|28.76|28.6|28.76|28.6|28.75|28.59|1
1653516180000|2022-05-25 22:03:00|28.75|28.59|28.76|28.6|28.76|28.6|28.75|28.59|2
1653516190000|2022-05-25 22:03:10|28.75|28.59|28.76|28.6|28.76|28.6|28.75|28.59|0
1653516250000|2022-05-25 22:04:10|||||||||2
1653516270000|2022-05-25 22:04:30|||||||||5
1653516300000|2022-05-25 22:05:00|28.78|28.62|28.76|28.6|28.78|28.62|28.76|28.6|3
1653516310000|2022-05-25 22:05:10|28.78|28.62|28.76|28.6|28.78|28.62|28.76|28.6|1
1653516330000|2022-05-25 22:05:30|||||||||1
1653516350000|2022-05-25 22:05:50|28.78|28.62|28.76|28.6|28.78|28.62|28.76|28.6|5
1653516390000|2022-05-25 22:06:30|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|0
1653516450000|2022-05-25 22:07:30|28.78|28.62|28.76|28.6|28.78|28.62|28.75|28.59|5
1653516470000|2022-05-25 22:07:50|28.75|28.59|28.76|28.6|28.76|28.6|28.75|28.59|0
1653516480000|2022-05-25 22:08:00|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|4
1653516500000|2022-05-25 22:08:20|28.76|28.6|28.76|28.6|28.76|28.6|28.76|28.6|2
1653516510000|2022-05-25 22:08:30|28.75|28.59|28.76|28.6|28.76|28.6|28.75|28.59|0
1653516520000|2022-05-25 22:08:40|28.75|28.59|28.75|28.59|28.75|28.59|28.74|28.58|0
1653516550000|2022-05-25 22:09:10|28.76|28.6|28.76|28.6|28.78|28.62|28.75|28.59|3
1653516560000|2022-05-25 22:09:20|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|0
1653516580000|2022-05-25 22:09:40|28.76|28.6|28.76|28.6|28.76|28.6|28.76|28.6|2
1653516590000|2022-05-25 22:09:50|28.75|28.59|28.76|28.6|28.76|28.6|28.75|28.59|0
1653516600000|2022-05-25 22:10:00|28.75|28.59|28.76|28.6|28.76|28.6|28.75|28.59|0
1653516610000|2022-05-25 22:10:10|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|5
1653516630000|2022-05-25 22:10:30|||||||||1
1653516650000|2022-05-25 22:10:50|28.76|28.6|28.76|28.6|28.76|28.6|28.76|28.6|2
1653516670000|2022-05-25 22:11:10|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|1
1653516710000|2022-05-25 22:11:50|28.76|28.6|28.76|28.6|28.76|28.6|28.76|28.6|3
1653516750000|2022-05-25 22:12:30|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|1
1653516780000|2022-05-25 22:13:00|28.76|28.6|28.75|28.59|28.78|28.62|28.75|28.59|0
1653516810000|2022-05-25 22:13:30|28.76|28.6|28.76|28.6|28.76|28.6|28.76|28.6|0
1653516850000|2022-05-25 22:14:10|28.75|28.59|28.75|28.59|28.76|28.6|28.75|28.59|0
1653517000000|2022-05-25 22:16:40|||||||||1
1653517170000|2022-05-25 22:19:30|||||||||1
1653517410000|2022-05-25 22:23:30|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|2
1653517480000|2022-05-25 22:24:40|||||||||1
1653517550000|2022-05-25 22:25:50|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|0
1653517570000|2022-05-25 22:26:10|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|0
1653517610000|2022-05-25 22:26:50|28.79|28.63|28.78|28.62|28.79|28.63|28.78|28.62|0
1653517730000|2022-05-25 22:28:50|28.81|28.65|28.83|28.67|28.83|28.67|28.8|28.64|5
1653517740000|2022-05-25 22:29:00|28.81|28.65|28.83|28.67|28.83|28.67|28.8|28.64|0
1653517750000|2022-05-25 22:29:10|28.81|28.65|28.78|28.62|28.81|28.65|28.78|28.62|1
1653517780000|2022-05-25 22:29:40|28.81|28.65|28.81|28.65|28.81|28.65|28.81|28.65|0
1653517790000|2022-05-25 22:29:50|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|3
1653517800000|2022-05-25 22:30:00|28.8|28.64|28.78|28.62|28.8|28.64|28.78|28.62|0
1653517930000|2022-05-25 22:32:10|28.79|28.63|28.78|28.62|28.79|28.63|28.78|28.62|0
1653518020000|2022-05-25 22:33:40|||||||||2
1653518050000|2022-05-25 22:34:10|28.8|28.64|28.78|28.62|28.8|28.64|28.78|28.62|2
1653518060000|2022-05-25 22:34:20|||||||||1
1653518410000|2022-05-25 22:40:10|||||||||1
1653518640000|2022-05-25 22:44:00|||||||||1
1653519060000|2022-05-25 22:51:00|||||||||1
1653519080000|2022-05-25 22:51:20|||||||||1
1653519290000|2022-05-25 22:54:50|||||||||1
1653519410000|2022-05-25 22:56:50|||||||||1
1653519480000|2022-05-25 22:58:00|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|24
1653519510000|2022-05-25 22:58:30|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|9
1653519520000|2022-05-25 22:58:40|||||||||1
1653519580000|2022-05-25 22:59:40|28.66|28.5|28.68|28.52|28.68|28.52|28.66|28.5|114
1653519600000|2022-05-25 23:00:00|28.66|28.5|28.68|28.52|28.68|28.52|28.66|28.5|0
1653519630000|2022-05-25 23:00:30|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|0
1653519650000|2022-05-25 23:00:50|||||||||2
1653519780000|2022-05-25 23:03:00|28.68|28.52|28.7|28.54|28.7|28.54|28.68|28.52|0
1653519820000|2022-05-25 23:03:40|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|0
1653519830000|2022-05-25 23:03:50|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|0
1653519840000|2022-05-25 23:04:00|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|1
1653519890000|2022-05-25 23:04:50|||||||||1
1653519930000|2022-05-25 23:05:30|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|1
1653519960000|2022-05-25 23:06:00|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|0
1653519970000|2022-05-25 23:06:10|28.66|28.5|28.68|28.52|28.68|28.52|28.66|28.5|0
1653519980000|2022-05-25 23:06:20|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|0
1653520220000|2022-05-25 23:10:20|||||||||10
1653520320000|2022-05-25 23:12:00|28.66|28.5|28.65|28.49|28.66|28.5|28.65|28.49|1
1653520330000|2022-05-25 23:12:10|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|1
1653520340000|2022-05-25 23:12:20|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|0
1653520350000|2022-05-25 23:12:30|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|0
1653520380000|2022-05-25 23:13:00|28.65|28.49|28.66|28.5|28.66|28.5|28.65|28.49|2
1653520390000|2022-05-25 23:13:10|28.65|28.49|28.66|28.5|28.66|28.5|28.65|28.49|0
1653520400000|2022-05-25 23:13:20|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|0
1653520450000|2022-05-25 23:14:10|||||||||7
1653520490000|2022-05-25 23:14:50|||||||||1
1653520550000|2022-05-25 23:15:50|||||||||1
1653520600000|2022-05-25 23:16:40|||||||||1
1653520700000|2022-05-25 23:18:20|||||||||1
1653520730000|2022-05-25 23:18:50|||||||||1
1653520760000|2022-05-25 23:19:20|||||||||1
1653520770000|2022-05-25 23:19:30|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|8
1653521270000|2022-05-25 23:27:50|||||||||1
1653521330000|2022-05-25 23:28:50|||||||||4
1653521420000|2022-05-25 23:30:20|||||||||1
1653521590000|2022-05-25 23:33:10|||||||||2
1653521630000|2022-05-25 23:33:50|28.73|28.57|28.71|28.55|28.73|28.57|28.71|28.55|13
1653521640000|2022-05-25 23:34:00|28.73|28.57|28.71|28.55|28.73|28.57|28.71|28.55|0
1653521660000|2022-05-25 23:34:20|28.73|28.57|28.71|28.55|28.73|28.57|28.71|28.55|0
1653521670000|2022-05-25 23:34:30|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1653521750000|2022-05-25 23:35:50|28.7|28.54|28.71|28.55|28.71|28.55|28.7|28.54|28
1653521760000|2022-05-25 23:36:00|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|0
1653521840000|2022-05-25 23:37:20|||||||||1
1653521900000|2022-05-25 23:38:20|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|3
1653521910000|2022-05-25 23:38:30|28.7|28.54|28.71|28.55|28.71|28.55|28.7|28.54|3
1653521920000|2022-05-25 23:38:40|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|3
1653521940000|2022-05-25 23:39:00|28.73|28.57|28.71|28.55|28.73|28.57|28.71|28.55|4
1653522000000|2022-05-25 23:40:00|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1653522050000|2022-05-25 23:40:50|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|1
1653522110000|2022-05-25 23:41:50|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|0
1653522450000|2022-05-25 23:47:30|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|1
1653522470000|2022-05-25 23:47:50|28.71|28.55|28.7|28.54|28.71|28.55|28.7|28.54|1
1653522590000|2022-05-25 23:49:50|||||||||1
1653522650000|2022-05-25 23:50:50|||||||||4
1653522660000|2022-05-25 23:51:00|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|3
1653522670000|2022-05-25 23:51:10|||||||||1
1653522710000|2022-05-25 23:51:50|||||||||1
1653522720000|2022-05-25 23:52:00|||||||||2
1653522730000|2022-05-25 23:52:10|||||||||3
1653522810000|2022-05-25 23:53:30|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|0
1653522820000|2022-05-25 23:53:40|28.74|28.58|28.76|28.6|28.76|28.6|28.74|28.58|3
1653522840000|2022-05-25 23:54:00|28.75|28.59|28.74|28.58|28.75|28.59|28.74|28.58|1
1653522850000|2022-05-25 23:54:10|28.76|28.6|28.76|28.6|28.76|28.6|28.76|28.6|0
1653522860000|2022-05-25 23:54:20|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|0
1653523050000|2022-05-25 23:57:30|||||||||26
1653523090000|2022-05-25 23:58:10|||||||||26
1653523100000|2022-05-25 23:58:20|28.76|28.6|28.76|28.6|28.76|28.6|28.76|28.6|27
1653523110000|2022-05-25 23:58:30|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|0
1653523120000|2022-05-25 23:58:40|28.76|28.6|28.76|28.6|28.76|28.6|28.75|28.59|0
1653523130000|2022-05-25 23:58:50|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|0
1653523190000|2022-05-25 23:59:50|||||||||2
1653523200000|2022-05-26 00:00:00|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|3
1653523240000|2022-05-26 00:00:40|28.75|28.59|28.76|28.6|28.78|28.62|28.75|28.59|15
1653523250000|2022-05-26 00:00:50|28.78|28.62|28.78|28.62|28.78|28.62|28.76|28.6|1
1653523260000|2022-05-26 00:01:00|28.76|28.6|28.78|28.62|28.78|28.62|28.76|28.6|3
1653523310000|2022-05-26 00:01:50|28.76|28.6|28.76|28.6|28.76|28.6|28.76|28.6|2
1653523320000|2022-05-26 00:02:00|28.75|28.59|28.75|28.59|28.78|28.62|28.75|28.59|2
1653523330000|2022-05-26 00:02:10|28.74|28.58|28.73|28.57|28.74|28.58|28.73|28.57|0
1653523340000|2022-05-26 00:02:20|28.74|28.58|28.73|28.57|28.74|28.58|28.73|28.57|0
1653523350000|2022-05-26 00:02:30|28.74|28.58|28.73|28.57|28.74|28.58|28.73|28.57|1
1653523360000|2022-05-26 00:02:40|||||||||1
1653523370000|2022-05-26 00:02:50|28.74|28.58|28.73|28.57|28.74|28.58|28.73|28.57|2
1653523380000|2022-05-26 00:03:00|||||||||1
1653523400000|2022-05-26 00:03:20|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|1
1653523420000|2022-05-26 00:03:40|||||||||1
1653523480000|2022-05-26 00:04:40|||||||||1
1653523760000|2022-05-26 00:09:20|28.65|28.49|28.7|28.54|28.7|28.54|28.65|28.49|3
1653523780000|2022-05-26 00:09:40|28.68|28.52|28.65|28.49|28.68|28.52|28.65|28.49|1
1653523800000|2022-05-26 00:10:00|||||||||1
1653523810000|2022-05-26 00:10:10|28.61|28.45|28.65|28.49|28.65|28.49|28.61|28.45|7
1653523840000|2022-05-26 00:10:40|28.63|28.47|28.65|28.49|28.65|28.49|28.63|28.47|1
1653523890000|2022-05-26 00:11:30|28.63|28.47|28.65|28.49|28.65|28.49|28.63|28.47|1
1653523900000|2022-05-26 00:11:40|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1653523910000|2022-05-26 00:11:50|28.65|28.49|28.61|28.45|28.65|28.49|28.61|28.45|0
1653523920000|2022-05-26 00:12:00|28.65|28.49|28.61|28.45|28.65|28.49|28.61|28.45|2
1653523940000|2022-05-26 00:12:20|28.63|28.47|28.61|28.45|28.63|28.47|28.61|28.45|2
1653523990000|2022-05-26 00:13:10|28.65|28.49|28.65|28.49|28.65|28.49|28.63|28.47|1
1653524000000|2022-05-26 00:13:20|28.63|28.47|28.61|28.45|28.65|28.49|28.61|28.45|0
1653524030000|2022-05-26 00:13:50|28.65|28.49|28.63|28.47|28.65|28.49|28.63|28.47|1
1653524040000|2022-05-26 00:14:00|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1653524050000|2022-05-26 00:14:10|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|3
1653524060000|2022-05-26 00:14:20|28.58|28.42|28.56|28.4|28.58|28.42|28.56|28.4|25
1653524070000|2022-05-26 00:14:30|||||||||1
1653524100000|2022-05-26 00:15:00|||||||||6
1653524110000|2022-05-26 00:15:10|28.6|28.44|28.56|28.4|28.6|28.44|28.56|28.4|1
1653524120000|2022-05-26 00:15:20|28.6|28.44|28.56|28.4|28.6|28.44|28.56|28.4|2
1653524130000|2022-05-26 00:15:30|28.6|28.44|28.56|28.4|28.6|28.44|28.56|28.4|1
1653524140000|2022-05-26 00:15:40|28.58|28.42|28.58|28.42|28.6|28.44|28.58|28.42|1
1653524150000|2022-05-26 00:15:50|28.6|28.44|28.56|28.4|28.6|28.44|28.56|28.4|0
1653524180000|2022-05-26 00:16:20|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|1
1653524210000|2022-05-26 00:16:50|28.61|28.45|28.6|28.44|28.61|28.45|28.6|28.44|0
1653524280000|2022-05-26 00:18:00|28.61|28.45|28.61|28.45|28.65|28.49|28.61|28.45|1
1653524310000|2022-05-26 00:18:30|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1653524490000|2022-05-26 00:21:30|||||||||1
1653524510000|2022-05-26 00:21:50|28.58|28.42|28.6|28.44|28.6|28.44|28.58|28.42|1
1653524520000|2022-05-26 00:22:00|28.58|28.42|28.6|28.44|28.6|28.44|28.58|28.42|0
1653524730000|2022-05-26 00:25:30|28.58|28.42|28.6|28.44|28.6|28.44|28.58|28.42|0
1653524740000|2022-05-26 00:25:40|28.58|28.42|28.6|28.44|28.6|28.44|28.58|28.42|0
1653524780000|2022-05-26 00:26:20|28.58|28.42|28.6|28.44|28.6|28.44|28.58|28.42|0
1653524790000|2022-05-26 00:26:30|||||||||2
1653524850000|2022-05-26 00:27:30|28.58|28.42|28.6|28.44|28.6|28.44|28.58|28.42|3
1653524870000|2022-05-26 00:27:50|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1653524880000|2022-05-26 00:28:00|28.6|28.44|28.6|28.44|28.6|28.44|28.58|28.42|0
1653524890000|2022-05-26 00:28:10|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1653524900000|2022-05-26 00:28:20|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1653524940000|2022-05-26 00:29:00|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1653524990000|2022-05-26 00:29:50|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|65
1653525010000|2022-05-26 00:30:10|28.53|28.37|28.51|28.35|28.55|28.39|28.51|28.35|6
1653525020000|2022-05-26 00:30:20|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|3
1653525030000|2022-05-26 00:30:30|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|0
1653525040000|2022-05-26 00:30:40|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|0
1653525050000|2022-05-26 00:30:50|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|0
1653525110000|2022-05-26 00:31:50|||||||||1
1653525190000|2022-05-26 00:33:10|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|1
1653525200000|2022-05-26 00:33:20|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|0
1653525210000|2022-05-26 00:33:30|||||||||1
1653525220000|2022-05-26 00:33:40|28.5|28.34|28.5|28.34|28.51|28.35|28.5|28.34|0
1653525230000|2022-05-26 00:33:50|28.51|28.35|28.5|28.34|28.51|28.35|28.5|28.34|1
1653525240000|2022-05-26 00:34:00|||||||||6
1653525250000|2022-05-26 00:34:10|28.51|28.35|28.51|28.35|28.51|28.35|28.5|28.34|0
1653525370000|2022-05-26 00:36:10|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|8
1653525420000|2022-05-26 00:37:00|28.58|28.42|28.55|28.39|28.58|28.42|28.55|28.39|16
1653525500000|2022-05-26 00:38:20|28.58|28.42|28.55|28.39|28.58|28.42|28.55|28.39|2
1653525810000|2022-05-26 00:43:30|||||||||3
1653525820000|2022-05-26 00:43:40|||||||||16
1653525840000|2022-05-26 00:44:00|28.54|28.38|28.55|28.39|28.55|28.39|28.54|28.38|22
1653525860000|2022-05-26 00:44:20|||||||||29
1653525880000|2022-05-26 00:44:40|||||||||2
1653525910000|2022-05-26 00:45:10|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|11
1653525920000|2022-05-26 00:45:20|28.55|28.39|28.55|28.39|28.55|28.39|28.53|28.37|4
1653525940000|2022-05-26 00:45:40|28.53|28.37|28.51|28.35|28.53|28.37|28.51|28.35|1
1653525960000|2022-05-26 00:46:00|28.53|28.37|28.51|28.35|28.53|28.37|28.51|28.35|1
1653526030000|2022-05-26 00:47:10|28.53|28.37|28.51|28.35|28.53|28.37|28.51|28.35|3
1653526050000|2022-05-26 00:47:30|28.5|28.34|28.51|28.35|28.51|28.35|28.5|28.34|0
1653526060000|2022-05-26 00:47:40|28.5|28.34|28.51|28.35|28.51|28.35|28.5|28.34|0
1653526190000|2022-05-26 00:49:50|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|1
1653526300000|2022-05-26 00:51:40|||||||||1
1653526420000|2022-05-26 00:53:40|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|0
1653526430000|2022-05-26 00:53:50|28.53|28.37|28.53|28.37|28.55|28.39|28.53|28.37|1
1653526440000|2022-05-26 00:54:00|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1653526460000|2022-05-26 00:54:20|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|0
1653526470000|2022-05-26 00:54:30|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1653526490000|2022-05-26 00:54:50|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|0
1653526730000|2022-05-26 00:58:50|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|2
1653526740000|2022-05-26 00:59:00|28.52|28.36|28.52|28.36|28.55|28.39|28.52|28.36|1
1653526750000|2022-05-26 00:59:10|28.53|28.37|28.52|28.36|28.53|28.37|28.52|28.36|0
1653526760000|2022-05-26 00:59:20|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|1
1653526770000|2022-05-26 00:59:30|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|0
1653526780000|2022-05-26 00:59:40|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|0
1653526790000|2022-05-26 00:59:50|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|0
1653526810000|2022-05-26 01:00:10|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|1
1653526820000|2022-05-26 01:00:20|28.53|28.37|28.53|28.37|28.53|28.37|28.52|28.36|0
1653526830000|2022-05-26 01:00:30|28.55|28.39|28.53|28.37|28.55|28.39|28.53|28.37|1
1653526850000|2022-05-26 01:00:50|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1653526900000|2022-05-26 01:01:40|28.53|28.37|28.53|28.37|28.53|28.37|28.52|28.36|0
1653526910000|2022-05-26 01:01:50|28.55|28.39|28.55|28.39|28.55|28.39|28.53|28.37|0
1653526920000|2022-05-26 01:02:00|28.53|28.37|28.53|28.37|28.55|28.39|28.53|28.37|0
1653526930000|2022-05-26 01:02:10|28.55|28.39|28.53|28.37|28.55|28.39|28.53|28.37|0
1653526940000|2022-05-26 01:02:20|28.55|28.39|28.55|28.39|28.55|28.39|28.53|28.37|0
1653526960000|2022-05-26 01:02:40|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|0
1653526970000|2022-05-26 01:02:50|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1653526990000|2022-05-26 01:03:10|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|0
1653527000000|2022-05-26 01:03:20|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1653527030000|2022-05-26 01:03:50|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|0
1653527040000|2022-05-26 01:04:00|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1653527270000|2022-05-26 01:07:50|28.53|28.37|28.52|28.36|28.55|28.39|28.52|28.36|0
1653527280000|2022-05-26 01:08:00|28.53|28.37|28.53|28.37|28.55|28.39|28.53|28.37|2
1653527290000|2022-05-26 01:08:10|28.55|28.39|28.55|28.39|28.55|28.39|28.53|28.37|0
1653527300000|2022-05-26 01:08:20|28.53|28.37|28.52|28.36|28.53|28.37|28.52|28.36|0
1653527310000|2022-05-26 01:08:30|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|0
1653527320000|2022-05-26 01:08:40|28.52|28.36|28.5|28.34|28.52|28.36|28.5|28.34|0
1653527350000|2022-05-26 01:09:10|28.51|28.35|28.52|28.36|28.52|28.36|28.51|28.35|0
1653527360000|2022-05-26 01:09:20|28.51|28.35|28.5|28.34|28.51|28.35|28.5|28.34|0
1653527380000|2022-05-26 01:09:40|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|0
1653527390000|2022-05-26 01:09:50|28.5|28.34|28.5|28.34|28.51|28.35|28.5|28.34|0
1653527430000|2022-05-26 01:10:30|28.51|28.35|28.51|28.35|28.52|28.36|28.51|28.35|0
1653527440000|2022-05-26 01:10:40|28.52|28.36|28.53|28.37|28.55|28.39|28.52|28.36|2
1653527450000|2022-05-26 01:10:50|28.55|28.39|28.53|28.37|28.55|28.39|28.52|28.36|2
1653527460000|2022-05-26 01:11:00|28.55|28.39|28.53|28.37|28.55|28.39|28.53|28.37|0
1653527470000|2022-05-26 01:11:10|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1653527480000|2022-05-26 01:11:20|28.53|28.37|28.53|28.37|28.55|28.39|28.53|28.37|0
1653527490000|2022-05-26 01:11:30|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|0
1653527510000|2022-05-26 01:11:50|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|0
1653527520000|2022-05-26 01:12:00|28.52|28.36|28.53|28.37|28.53|28.37|28.52|28.36|0
1653527530000|2022-05-26 01:12:10|28.55|28.39|28.55|28.39|28.55|28.39|28.53|28.37|0
1653527540000|2022-05-26 01:12:20|28.53|28.37|28.53|28.37|28.55|28.39|28.53|28.37|0
1653527550000|2022-05-26 01:12:30|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1653527560000|2022-05-26 01:12:40|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|1
1653527570000|2022-05-26 01:12:50|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1653527600000|2022-05-26 01:13:20|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|0
1653527620000|2022-05-26 01:13:40|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1653527630000|2022-05-26 01:13:50|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|0
1653527700000|2022-05-26 01:15:00|28.53|28.37|28.52|28.36|28.53|28.37|28.52|28.36|0
1653527710000|2022-05-26 01:15:10|28.53|28.37|28.55|28.39|28.55|28.39|28.52|28.36|2
1653527730000|2022-05-26 01:15:30|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|0
1653527750000|2022-05-26 01:15:50|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|0
1653527760000|2022-05-26 01:16:00|28.55|28.39|28.55|28.39|28.55|28.39|28.53|28.37|0
1653527770000|2022-05-26 01:16:10|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|0
1653527790000|2022-05-26 01:16:30|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|0
1653527830000|2022-05-26 01:17:10|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|1
1653527860000|2022-05-26 01:17:40|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|1
1653527870000|2022-05-26 01:17:50|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|0
1653528110000|2022-05-26 01:21:50|28.56|28.4|28.55|28.39|28.56|28.4|28.55|28.39|9
1653528130000|2022-05-26 01:22:10|28.58|28.42|28.55|28.39|28.58|28.42|28.55|28.39|1
1653528160000|2022-05-26 01:22:40|28.57|28.41|28.55|28.39|28.6|28.44|28.55|28.39|2
1653528170000|2022-05-26 01:22:50|28.57|28.41|28.57|28.41|28.6|28.44|28.55|28.39|1
1653528180000|2022-05-26 01:23:00|28.55|28.39|28.55|28.39|28.57|28.41|28.55|28.39|0
1653528200000|2022-05-26 01:23:20|||||||||2
1653528360000|2022-05-26 01:26:00|28.57|28.41|28.59|28.43|28.6|28.44|28.57|28.41|1
1653528370000|2022-05-26 01:26:10|28.6|28.44|28.57|28.41|28.6|28.44|28.55|28.39|1
1653528380000|2022-05-26 01:26:20|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1653528390000|2022-05-26 01:26:30|28.57|28.41|28.55|28.39|28.57|28.41|28.55|28.39|0
1653528410000|2022-05-26 01:26:50|28.57|28.41|28.55|28.39|28.57|28.41|28.55|28.39|0
1653528450000|2022-05-26 01:27:30|||||||||1
1653528490000|2022-05-26 01:28:10|28.57|28.41|28.59|28.43|28.59|28.43|28.55|28.39|0
1653528500000|2022-05-26 01:28:20|28.56|28.4|28.57|28.41|28.59|28.43|28.56|28.4|2
1653528520000|2022-05-26 01:28:40|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|0
1653528600000|2022-05-26 01:30:00|||||||||2
1653528620000|2022-05-26 01:30:20|28.62|28.46|28.6|28.44|28.62|28.46|28.6|28.44|1
1653528640000|2022-05-26 01:30:40|||||||||23
1653528650000|2022-05-26 01:30:50|||||||||1
1653528670000|2022-05-26 01:31:10|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|2
1653528680000|2022-05-26 01:31:20|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1653528730000|2022-05-26 01:32:10|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|3
1653528740000|2022-05-26 01:32:20|28.62|28.46|28.63|28.47|28.63|28.47|28.62|28.46|1
1653528780000|2022-05-26 01:33:00|||||||||2
1653528830000|2022-05-26 01:33:50|28.6|28.44|28.62|28.46|28.62|28.46|28.6|28.44|7
1653528840000|2022-05-26 01:34:00|28.63|28.47|28.6|28.44|28.63|28.47|28.6|28.44|1
1653528850000|2022-05-26 01:34:10|28.62|28.46|28.6|28.44|28.62|28.46|28.6|28.44|0
1653528920000|2022-05-26 01:35:20|||||||||2
1653528960000|2022-05-26 01:36:00|28.62|28.46|28.65|28.49|28.65|28.49|28.62|28.46|5
1653528980000|2022-05-26 01:36:20|28.67|28.51|28.68|28.52|28.68|28.52|28.67|28.51|2
1653528990000|2022-05-26 01:36:30|28.67|28.51|28.68|28.52|28.68|28.52|28.67|28.51|1
1653529000000|2022-05-26 01:36:40|||||||||5
1653529010000|2022-05-26 01:36:50|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|2
1653529020000|2022-05-26 01:37:00|28.68|28.52|28.67|28.51|28.68|28.52|28.67|28.51|0
1653529030000|2022-05-26 01:37:10|28.65|28.49|28.65|28.49|28.67|28.51|28.65|28.49|0
1653529040000|2022-05-26 01:37:20|28.67|28.51|28.65|28.49|28.67|28.51|28.65|28.49|0
1653529060000|2022-05-26 01:37:40|28.67|28.51|28.68|28.52|28.68|28.52|28.67|28.51|0
1653529080000|2022-05-26 01:38:00|28.7|28.54|28.72|28.56|28.72|28.56|28.69|28.53|7
1653529090000|2022-05-26 01:38:10|28.69|28.53|28.68|28.52|28.72|28.56|28.68|28.52|2
1653529180000|2022-05-26 01:39:40|||||||||1
1653529210000|2022-05-26 01:40:10|28.69|28.53|28.68|28.52|28.69|28.53|28.68|28.52|0
1653529270000|2022-05-26 01:41:10|28.67|28.51|28.68|28.52|28.68|28.52|28.67|28.51|1
1653529290000|2022-05-26 01:41:30|28.67|28.51|28.68|28.52|28.68|28.52|28.67|28.51|0
1653529300000|2022-05-26 01:41:40|28.65|28.49|28.67|28.51|28.67|28.51|28.65|28.49|2
1653529310000|2022-05-26 01:41:50|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|0
1653529340000|2022-05-26 01:42:20|28.67|28.51|28.68|28.52|28.68|28.52|28.67|28.51|0
1653529350000|2022-05-26 01:42:30|28.67|28.51|28.68|28.52|28.68|28.52|28.67|28.51|0
1653529360000|2022-05-26 01:42:40|28.67|28.51|28.68|28.52|28.68|28.52|28.67|28.51|0
1653529370000|2022-05-26 01:42:50|28.67|28.51|28.65|28.49|28.68|28.52|28.65|28.49|1
1653529380000|2022-05-26 01:43:00|28.67|28.51|28.67|28.51|28.67|28.51|28.65|28.49|0
1653529390000|2022-05-26 01:43:10|28.68|28.52|28.68|28.52|28.68|28.52|28.67|28.51|0
1653529410000|2022-05-26 01:43:30|28.65|28.49|28.67|28.51|28.67|28.51|28.65|28.49|0
1653529420000|2022-05-26 01:43:40|28.68|28.52|28.65|28.49|28.68|28.52|28.65|28.49|0
1653529470000|2022-05-26 01:44:30|28.67|28.51|28.65|28.49|28.67|28.51|28.65|28.49|1
1653529480000|2022-05-26 01:44:40|28.67|28.51|28.67|28.51|28.67|28.51|28.65|28.49|1
1653529490000|2022-05-26 01:44:50|28.68|28.52|28.68|28.52|28.68|28.52|28.67|28.51|0
1653529500000|2022-05-26 01:45:00|28.67|28.51|28.65|28.49|28.67|28.51|28.65|28.49|1
1653529510000|2022-05-26 01:45:10|28.67|28.51|28.65|28.49|28.67|28.51|28.65|28.49|0
1653529550000|2022-05-26 01:45:50|28.67|28.51|28.65|28.49|28.67|28.51|28.65|28.49|0
1653529560000|2022-05-26 01:46:00|28.67|28.51|28.65|28.49|28.67|28.51|28.65|28.49|0
1653529570000|2022-05-26 01:46:10|28.67|28.51|28.65|28.49|28.67|28.51|28.65|28.49|2
1653529580000|2022-05-26 01:46:20|28.67|28.51|28.65|28.49|28.67|28.51|28.65|28.49|0
1653529670000|2022-05-26 01:47:50|28.67|28.51|28.65|28.49|28.67|28.51|28.65|28.49|0
1653529680000|2022-05-26 01:48:00|28.67|28.51|28.68|28.52|28.68|28.52|28.67|28.51|1
1653529700000|2022-05-26 01:48:20|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|0
1653529710000|2022-05-26 01:48:30|28.68|28.52|28.68|28.52|28.69|28.53|28.68|28.52|0
1653529720000|2022-05-26 01:48:40|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|0
1653529730000|2022-05-26 01:48:50|28.68|28.52|28.69|28.53|28.72|28.56|28.68|28.52|0
1653529740000|2022-05-26 01:49:00|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|0
1653529750000|2022-05-26 01:49:10|28.69|28.53|28.68|28.52|28.69|28.53|28.68|28.52|0
1653529810000|2022-05-26 01:50:10|||||||||4
1653530030000|2022-05-26 01:53:50|28.67|28.51|28.68|28.52|28.68|28.52|28.67|28.51|3
1653530050000|2022-05-26 01:54:10|28.67|28.51|28.68|28.52|28.68|28.52|28.67|28.51|1
1653530070000|2022-05-26 01:54:30|||||||||1
1653530100000|2022-05-26 01:55:00|28.69|28.53|28.68|28.52|28.69|28.53|28.68|28.52|0
1653530110000|2022-05-26 01:55:10|||||||||1
1653530150000|2022-05-26 01:55:50|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|6
1653530170000|2022-05-26 01:56:10|||||||||12
1653530190000|2022-05-26 01:56:30|28.75|28.59|28.73|28.57|28.75|28.59|28.73|28.57|6
1653530200000|2022-05-26 01:56:40|28.75|28.59|28.75|28.59|28.78|28.62|28.73|28.57|6
1653530210000|2022-05-26 01:56:50|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|0
1653530230000|2022-05-26 01:57:10|28.75|28.59|28.73|28.57|28.75|28.59|28.73|28.57|2
1653530370000|2022-05-26 01:59:30|28.74|28.58|28.78|28.62|28.78|28.62|28.74|28.58|5
1653530380000|2022-05-26 01:59:40|28.74|28.58|28.73|28.57|28.77|28.61|28.73|28.57|1
1653530500000|2022-05-26 02:01:40|||||||||1
1653530530000|2022-05-26 02:02:10|||||||||1
1653530600000|2022-05-26 02:03:20|||||||||3
1653530620000|2022-05-26 02:03:40|28.75|28.59|28.73|28.57|28.75|28.59|28.73|28.57|2
1653530630000|2022-05-26 02:03:50|28.75|28.59|28.73|28.57|28.78|28.62|28.73|28.57|2
1653530640000|2022-05-26 02:04:00|28.75|28.59|28.73|28.57|28.77|28.61|28.73|28.57|3
1653530650000|2022-05-26 02:04:10|28.75|28.59|28.73|28.57|28.75|28.59|28.73|28.57|0
1653530760000|2022-05-26 02:06:00|||||||||1
1653530860000|2022-05-26 02:07:40|||||||||1
1653531010000|2022-05-26 02:10:10|28.72|28.56|28.73|28.57|28.73|28.57|28.72|28.56|9
1653531180000|2022-05-26 02:13:00|28.75|28.59|28.73|28.57|28.76|28.6|28.73|28.57|2
1653531200000|2022-05-26 02:13:20|28.75|28.59|28.73|28.57|28.75|28.59|28.73|28.57|0
1653531240000|2022-05-26 02:14:00|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|1
1653531250000|2022-05-26 02:14:10|28.77|28.61|28.78|28.62|28.78|28.62|28.77|28.61|0
1653531280000|2022-05-26 02:14:40|28.76|28.6|28.76|28.6|28.76|28.6|28.76|28.6|1
1653531290000|2022-05-26 02:14:50|28.74|28.58|28.76|28.6|28.76|28.6|28.73|28.57|0
1653531300000|2022-05-26 02:15:00|28.78|28.62|28.76|28.6|28.78|28.62|28.76|28.6|0
1653531310000|2022-05-26 02:15:10|28.74|28.58|28.73|28.57|28.76|28.6|28.73|28.57|0
1653531320000|2022-05-26 02:15:20|28.74|28.58|28.73|28.57|28.74|28.58|28.73|28.57|0
1653531420000|2022-05-26 02:17:00|||||||||1
1653531800000|2022-05-26 02:23:20|||||||||1
1653531810000|2022-05-26 02:23:30|||||||||1
1653532070000|2022-05-26 02:27:50|28.72|28.56|28.72|28.56|28.72|28.56|28.7|28.54|4
1653532080000|2022-05-26 02:28:00|28.7|28.54|28.72|28.56|28.72|28.56|28.7|28.54|0
1653532090000|2022-05-26 02:28:10|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|0
1653532100000|2022-05-26 02:28:20|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|3
1653532110000|2022-05-26 02:28:30|28.72|28.56|28.72|28.56|28.72|28.56|28.72|28.56|0
1653532120000|2022-05-26 02:28:40|28.73|28.57|28.73|28.57|28.73|28.57|28.72|28.56|0
1653532160000|2022-05-26 02:29:20|||||||||1
1653532250000|2022-05-26 02:30:50|||||||||2
1653532280000|2022-05-26 02:31:20|28.72|28.56|28.72|28.56|28.73|28.57|28.72|28.56|9
1653532290000|2022-05-26 02:31:30|28.73|28.57|28.72|28.56|28.73|28.57|28.72|28.56|2
1653532310000|2022-05-26 02:31:50|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1653532320000|2022-05-26 02:32:00|28.72|28.56|28.72|28.56|28.72|28.56|28.72|28.56|1
1653532330000|2022-05-26 02:32:10|28.7|28.54|28.72|28.56|28.72|28.56|28.7|28.54|1
1653532350000|2022-05-26 02:32:30|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|0
1653532360000|2022-05-26 02:32:40|||||||||1
1653532380000|2022-05-26 02:33:00|28.72|28.56|28.7|28.54|28.72|28.56|28.7|28.54|0
1653532450000|2022-05-26 02:34:10|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|1
1653532460000|2022-05-26 02:34:20|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|0
1653532630000|2022-05-26 02:37:10|28.72|28.56|28.72|28.56|28.72|28.56|28.72|28.56|0
1653532640000|2022-05-26 02:37:20|28.7|28.54|28.72|28.56|28.72|28.56|28.7|28.54|0
1653532650000|2022-05-26 02:37:30|28.7|28.54|28.72|28.56|28.72|28.56|28.7|28.54|0
1653532680000|2022-05-26 02:38:00|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|1
1653532820000|2022-05-26 02:40:20|28.72|28.56|28.72|28.56|28.72|28.56|28.72|28.56|2
1653532830000|2022-05-26 02:40:30|28.73|28.57|28.72|28.56|28.73|28.57|28.72|28.56|0
1653532840000|2022-05-26 02:40:40|28.7|28.54|28.72|28.56|28.72|28.56|28.7|28.54|0
1653532860000|2022-05-26 02:41:00|28.7|28.54|28.72|28.56|28.72|28.56|28.7|28.54|0
1653532870000|2022-05-26 02:41:10|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|0
1653532890000|2022-05-26 02:41:30|28.72|28.56|28.72|28.56|28.72|28.56|28.72|28.56|0
1653532900000|2022-05-26 02:41:40|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1653532910000|2022-05-26 02:41:50|28.72|28.56|28.72|28.56|28.72|28.56|28.72|28.56|0
1653532920000|2022-05-26 02:42:00|28.7|28.54|28.72|28.56|28.72|28.56|28.7|28.54|0
1653532940000|2022-05-26 02:42:20|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1653533290000|2022-05-26 02:48:10|||||||||1
1653533890000|2022-05-26 02:58:10|||||||||1
1653533900000|2022-05-26 02:58:20|||||||||2
1653534450000|2022-05-26 03:07:30|||||||||4
1653534480000|2022-05-26 03:08:00|28.76|28.6|28.78|28.62|28.78|28.62|28.76|28.6|2
1653534510000|2022-05-26 03:08:30|28.77|28.61|28.78|28.62|28.78|28.62|28.77|28.61|1
1653534530000|2022-05-26 03:08:50|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|28
1653534540000|2022-05-26 03:09:00|28.78|28.62|28.82|28.66|28.83|28.67|28.78|28.62|11
1653534560000|2022-05-26 03:09:20|28.83|28.67|28.82|28.66|28.83|28.67|28.82|28.66|0
1653534570000|2022-05-26 03:09:30|28.8|28.64|28.82|28.66|28.82|28.66|28.8|28.64|5
1653534580000|2022-05-26 03:09:40|28.8|28.64|28.8|28.64|28.82|28.66|28.8|28.64|0
1653534590000|2022-05-26 03:09:50|28.78|28.62|28.82|28.66|28.82|28.66|28.78|28.62|0
1653534600000|2022-05-26 03:10:00|28.83|28.67|28.83|28.67|28.83|28.67|28.8|28.64|0
1653534620000|2022-05-26 03:10:20|28.82|28.66|28.82|28.66|28.82|28.66|28.82|28.66|0
1653534630000|2022-05-26 03:10:30|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|0
1653534640000|2022-05-26 03:10:40|28.82|28.66|28.82|28.66|28.82|28.66|28.82|28.66|0
1653534650000|2022-05-26 03:10:50|28.8|28.64|28.82|28.66|28.82|28.66|28.8|28.64|1
1653534660000|2022-05-26 03:11:00|28.8|28.64|28.82|28.66|28.83|28.67|28.8|28.64|0
1653534670000|2022-05-26 03:11:10|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|0
1653534750000|2022-05-26 03:12:30|||||||||2
1653534800000|2022-05-26 03:13:20|||||||||1
1653534860000|2022-05-26 03:14:20|28.8|28.64|28.83|28.67|28.83|28.67|28.78|28.62|7
1653534870000|2022-05-26 03:14:30|28.82|28.66|28.78|28.62|28.82|28.66|28.78|28.62|2
1653534890000|2022-05-26 03:14:50|28.82|28.66|28.82|28.66|28.82|28.66|28.8|28.64|0
1653534900000|2022-05-26 03:15:00|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|0
1653535080000|2022-05-26 03:18:00|28.85|28.69|28.87|28.71|28.87|28.71|28.85|28.69|6
1653535090000|2022-05-26 03:18:10|28.85|28.69|28.85|28.69|28.85|28.69|28.83|28.67|1
1653535100000|2022-05-26 03:18:20|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|0
1653535140000|2022-05-26 03:19:00|28.85|28.69|28.87|28.71|28.87|28.71|28.83|28.67|6
1653535150000|2022-05-26 03:19:10|28.85|28.69|28.87|28.71|28.87|28.71|28.85|28.69|0
1653535170000|2022-05-26 03:19:30|28.85|28.69|28.85|28.69|28.85|28.69|28.85|28.69|0
1653535180000|2022-05-26 03:19:40|28.87|28.71|28.87|28.71|28.87|28.71|28.85|28.69|0
1653535190000|2022-05-26 03:19:50|28.85|28.69|28.85|28.69|28.85|28.69|28.84|28.68|1
1653535200000|2022-05-26 03:20:00|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|0
1653535390000|2022-05-26 03:23:10|||||||||1
1653535420000|2022-05-26 03:23:40|28.82|28.66|28.83|28.67|28.83|28.67|28.82|28.66|0
1653535430000|2022-05-26 03:23:50|28.82|28.66|28.84|28.68|28.84|28.68|28.82|28.66|0
1653535440000|2022-05-26 03:24:00|28.83|28.67|28.84|28.68|28.84|28.68|28.83|28.67|0
1653535500000|2022-05-26 03:25:00|28.83|28.67|28.83|28.67|28.83|28.67|28.8|28.64|2
1653535510000|2022-05-26 03:25:10|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|0
1653535630000|2022-05-26 03:27:10|28.8|28.64|28.79|28.63|28.8|28.64|28.79|28.63|3
1653535640000|2022-05-26 03:27:20|28.81|28.65|28.79|28.63|28.81|28.65|28.79|28.63|0
1653535980000|2022-05-26 03:33:00|28.75|28.59|28.77|28.61|28.77|28.61|28.74|28.58|4
1653535990000|2022-05-26 03:33:10|28.75|28.59|28.77|28.61|28.77|28.61|28.75|28.59|0
1653536000000|2022-05-26 03:33:20|28.75|28.59|28.75|28.59|28.77|28.61|28.74|28.58|0
1653536010000|2022-05-26 03:33:30|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1653536040000|2022-05-26 03:34:00|||||||||1
1653536060000|2022-05-26 03:34:20|28.72|28.56|28.7|28.54|28.72|28.56|28.7|28.54|4
1653536070000|2022-05-26 03:34:30|28.72|28.56|28.72|28.56|28.72|28.56|28.72|28.56|0
1653536090000|2022-05-26 03:34:50|28.74|28.58|28.72|28.56|28.74|28.58|28.72|28.56|2
1653536110000|2022-05-26 03:35:10|28.7|28.54|28.74|28.58|28.74|28.58|28.7|28.54|1
1653536130000|2022-05-26 03:35:30|28.72|28.56|28.74|28.58|28.74|28.58|28.72|28.56|0
1653536160000|2022-05-26 03:36:00|28.72|28.56|28.72|28.56|28.74|28.58|28.72|28.56|0
1653536170000|2022-05-26 03:36:10|28.7|28.54|28.74|28.58|28.74|28.58|28.7|28.54|1
1653536660000|2022-05-26 03:44:20|||||||||1
1653536700000|2022-05-26 03:45:00|||||||||5
1653536960000|2022-05-26 03:49:20|||||||||1
1653537370000|2022-05-26 03:56:10|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|3
1653537380000|2022-05-26 03:56:20|28.72|28.56|28.72|28.56|28.72|28.56|28.72|28.56|0
1653537390000|2022-05-26 03:56:30|28.74|28.58|28.74|28.58|28.74|28.58|28.7|28.54|1
1653537400000|2022-05-26 03:56:40|28.72|28.56|28.74|28.58|28.74|28.58|28.72|28.56|0
1653537410000|2022-05-26 03:56:50|28.72|28.56|28.72|28.56|28.72|28.56|28.72|28.56|0
1653537420000|2022-05-26 03:57:00|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|0
1653537430000|2022-05-26 03:57:10|28.69|28.53|28.7|28.54|28.7|28.54|28.69|28.53|0
1653537440000|2022-05-26 03:57:20|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|0
1653537580000|2022-05-26 03:59:40|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|0
1653537590000|2022-05-26 03:59:50|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|0
1653537610000|2022-05-26 04:00:10|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|0
1653537730000|2022-05-26 04:02:10|||||||||1
1653537780000|2022-05-26 04:03:00|28.72|28.56|28.7|28.54|28.72|28.56|28.7|28.54|2
1653537790000|2022-05-26 04:03:10|28.72|28.56|28.72|28.56|28.72|28.56|28.72|28.56|0
1653537800000|2022-05-26 04:03:20|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|0
1653537820000|2022-05-26 04:03:40|28.72|28.56|28.7|28.54|28.72|28.56|28.7|28.54|0
1653538010000|2022-05-26 04:06:50|28.72|28.56|28.72|28.56|28.72|28.56|28.72|28.56|0
1653538020000|2022-05-26 04:07:00|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|0
1653538460000|2022-05-26 04:14:20|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|2
1653539010000|2022-05-26 04:23:30|||||||||1
1653539030000|2022-05-26 04:23:50|28.75|28.59|28.79|28.63|28.79|28.63|28.75|28.59|5
1653539440000|2022-05-26 04:30:40|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|2
1653539460000|2022-05-26 04:31:00|28.77|28.61|28.77|28.61|28.77|28.61|28.77|28.61|5
1653539500000|2022-05-26 04:31:40|28.75|28.59|28.74|28.58|28.75|28.59|28.74|28.58|0
1653539550000|2022-05-26 04:32:30|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|0
1653539590000|2022-05-26 04:33:10|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1653540100000|2022-05-26 04:41:40|||||||||2
1653540110000|2022-05-26 04:41:50|||||||||2
1653540150000|2022-05-26 04:42:30|||||||||1
1653540200000|2022-05-26 04:43:20|28.75|28.59|28.74|28.58|28.75|28.59|28.74|28.58|0
1653540210000|2022-05-26 04:43:30|28.75|28.59|28.74|28.58|28.75|28.59|28.74|28.58|0
1653540270000|2022-05-26 04:44:30|||||||||1
1653540280000|2022-05-26 04:44:40|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|1
1653540290000|2022-05-26 04:44:50|28.77|28.61|28.79|28.63|28.79|28.63|28.77|28.61|1
1653540300000|2022-05-26 04:45:00|28.77|28.61|28.77|28.61|28.77|28.61|28.77|28.61|1
1653540310000|2022-05-26 04:45:10|28.75|28.59|28.75|28.59|28.75|28.59|28.74|28.58|0
1653540320000|2022-05-26 04:45:20|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1653540340000|2022-05-26 04:45:40|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|0
1653540360000|2022-05-26 04:46:00|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1653540380000|2022-05-26 04:46:20|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|0
1653540390000|2022-05-26 04:46:30|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|2
1653540400000|2022-05-26 04:46:40|28.77|28.61|28.77|28.61|28.77|28.61|28.77|28.61|1
1653540410000|2022-05-26 04:46:50|28.79|28.63|28.77|28.61|28.79|28.63|28.77|28.61|0
1653540430000|2022-05-26 04:47:10|28.79|28.63|28.79|28.63|28.79|28.63|28.77|28.61|0
1653540440000|2022-05-26 04:47:20|28.77|28.61|28.75|28.59|28.77|28.61|28.75|28.59|0
1653540480000|2022-05-26 04:48:00|28.74|28.58|28.75|28.59|28.75|28.59|28.74|28.58|0
1653540520000|2022-05-26 04:48:40|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1653540540000|2022-05-26 04:49:00|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|0
1653540560000|2022-05-26 04:49:20|||||||||1
1653540570000|2022-05-26 04:49:30|||||||||1
1653540610000|2022-05-26 04:50:10|28.77|28.61|28.79|28.63|28.79|28.63|28.77|28.61|2
1653540640000|2022-05-26 04:50:40|28.77|28.61|28.77|28.61|28.77|28.61|28.77|28.61|1
1653540660000|2022-05-26 04:51:00|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|0
1653540740000|2022-05-26 04:52:20|||||||||1
1653540750000|2022-05-26 04:52:30|||||||||2
1653540780000|2022-05-26 04:53:00|28.8|28.64|28.79|28.63|28.83|28.67|28.79|28.63|6
1653540790000|2022-05-26 04:53:10|28.8|28.64|28.79|28.63|28.8|28.64|28.79|28.63|2
1653540840000|2022-05-26 04:54:00|||||||||2
1653540850000|2022-05-26 04:54:10|28.8|28.64|28.8|28.64|28.83|28.67|28.8|28.64|2
1653540860000|2022-05-26 04:54:20|28.82|28.66|28.82|28.66|28.82|28.66|28.8|28.64|0
1653540910000|2022-05-26 04:55:10|28.8|28.64|28.8|28.64|28.8|28.64|28.8|28.64|0
1653540920000|2022-05-26 04:55:20|28.82|28.66|28.82|28.66|28.82|28.66|28.82|28.66|0
1653540970000|2022-05-26 04:56:10|28.84|28.68|28.83|28.67|28.84|28.68|28.83|28.67|0
1653540990000|2022-05-26 04:56:30|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|0
1653541190000|2022-05-26 04:59:50|28.83|28.67|28.84|28.68|28.84|28.68|28.83|28.67|0
1653541210000|2022-05-26 05:00:10|28.83|28.67|28.83|28.67|28.84|28.68|28.8|28.64|1
1653541220000|2022-05-26 05:00:20|28.84|28.68|28.83|28.67|28.84|28.68|28.83|28.67|0
1653541230000|2022-05-26 05:00:30|28.84|28.68|28.83|28.67|28.84|28.68|28.83|28.67|0
1653541240000|2022-05-26 05:00:40|28.84|28.68|28.83|28.67|28.84|28.68|28.83|28.67|0
1653541260000|2022-05-26 05:01:00|28.84|28.68|28.83|28.67|28.84|28.68|28.83|28.67|0
1653541270000|2022-05-26 05:01:10|28.84|28.68|28.84|28.68|28.84|28.68|28.83|28.67|0
1653541280000|2022-05-26 05:01:20|28.83|28.67|28.84|28.68|28.84|28.68|28.83|28.67|0
1653541320000|2022-05-26 05:02:00|28.83|28.67|28.84|28.68|28.84|28.68|28.83|28.67|0
1653541400000|2022-05-26 05:03:20|28.85|28.69|28.87|28.71|28.87|28.71|28.85|28.69|2
1653541410000|2022-05-26 05:03:30|28.85|28.69|28.85|28.69|28.87|28.71|28.85|28.69|0
1653541420000|2022-05-26 05:03:40|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|0
1653541480000|2022-05-26 05:04:40|28.83|28.67|28.84|28.68|28.84|28.68|28.83|28.67|0
1653541550000|2022-05-26 05:05:50|||||||||1
1653541580000|2022-05-26 05:06:20|||||||||2
1653541600000|2022-05-26 05:06:40|||||||||3
1653541610000|2022-05-26 05:06:50|||||||||1
1653541620000|2022-05-26 05:07:00|||||||||2
1653541660000|2022-05-26 05:07:40|28.83|28.67|28.84|28.68|28.84|28.68|28.83|28.67|0
1653541730000|2022-05-26 05:08:50|||||||||1
1653541800000|2022-05-26 05:10:00|28.81|28.65|28.8|28.64|28.83|28.67|28.79|28.63|6
1653541810000|2022-05-26 05:10:10|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|0
1653541830000|2022-05-26 05:10:30|28.8|28.64|28.83|28.67|28.83|28.67|28.8|28.64|0
1653541840000|2022-05-26 05:10:40|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|0
1653541860000|2022-05-26 05:11:00|28.81|28.65|28.79|28.63|28.83|28.67|28.79|28.63|0
1653541870000|2022-05-26 05:11:10|28.8|28.64|28.8|28.64|28.8|28.64|28.79|28.63|0
1653541880000|2022-05-26 05:11:20|28.79|28.63|28.8|28.64|28.8|28.64|28.79|28.63|0
1653541890000|2022-05-26 05:11:30|28.83|28.67|28.83|28.67|28.84|28.68|28.83|28.67|0
1653541910000|2022-05-26 05:11:50|28.84|28.68|28.81|28.65|28.84|28.68|28.81|28.65|0
1653541920000|2022-05-26 05:12:00|28.8|28.64|28.8|28.64|28.8|28.64|28.79|28.63|0
1653541940000|2022-05-26 05:12:20|28.82|28.66|28.84|28.68|28.84|28.68|28.82|28.66|0
1653541960000|2022-05-26 05:12:40|28.83|28.67|28.84|28.68|28.84|28.68|28.83|28.67|0
1653541970000|2022-05-26 05:12:50|28.83|28.67|28.84|28.68|28.84|28.68|28.83|28.67|0
1653541980000|2022-05-26 05:13:00|28.82|28.66|28.84|28.68|28.84|28.68|28.81|28.65|0
1653542120000|2022-05-26 05:15:20|||||||||1
1653542140000|2022-05-26 05:15:40|28.85|28.69|28.84|28.68|28.87|28.71|28.84|28.68|0
1653542310000|2022-05-26 05:18:30|||||||||1
1653542360000|2022-05-26 05:19:20|28.81|28.65|28.81|28.65|28.81|28.65|28.81|28.65|2
1653542370000|2022-05-26 05:19:30|28.83|28.67|28.82|28.66|28.84|28.68|28.82|28.66|0
1653542380000|2022-05-26 05:19:40|28.8|28.64|28.79|28.63|28.8|28.64|28.79|28.63|0
1653542390000|2022-05-26 05:19:50|28.8|28.64|28.81|28.65|28.81|28.65|28.8|28.64|0
1653542410000|2022-05-26 05:20:10|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|0
1653542420000|2022-05-26 05:20:20|28.81|28.65|28.79|28.63|28.81|28.65|28.79|28.63|1
1653542540000|2022-05-26 05:22:20|28.81|28.65|28.79|28.63|28.81|28.65|28.79|28.63|0
1653542570000|2022-05-26 05:22:50|28.8|28.64|28.8|28.64|28.8|28.64|28.8|28.64|0
1653542580000|2022-05-26 05:23:00|28.79|28.63|28.79|28.63|28.8|28.64|28.79|28.63|0
1653542590000|2022-05-26 05:23:10|28.8|28.64|28.83|28.67|28.83|28.67|28.8|28.64|0
1653542610000|2022-05-26 05:23:30|28.81|28.65|28.83|28.67|28.83|28.67|28.81|28.65|0
1653542630000|2022-05-26 05:23:50|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|0
1653542650000|2022-05-26 05:24:10|||||||||1
1653542670000|2022-05-26 05:24:30|||||||||3
1653543090000|2022-05-26 05:31:30|||||||||1
1653543100000|2022-05-26 05:31:40|28.81|28.65|28.81|28.65|28.84|28.68|28.81|28.65|2
1653543110000|2022-05-26 05:31:50|28.79|28.63|28.8|28.64|28.81|28.65|28.79|28.63|1
1653543120000|2022-05-26 05:32:00|28.79|28.63|28.83|28.67|28.83|28.67|28.79|28.63|1
1653543130000|2022-05-26 05:32:10|28.82|28.66|28.79|28.63|28.82|28.66|28.79|28.63|1
1653543160000|2022-05-26 05:32:40|||||||||1
1653543500000|2022-05-26 05:38:20|28.8|28.64|28.79|28.63|28.81|28.65|28.79|28.63|2
1653543510000|2022-05-26 05:38:30|28.8|28.64|28.82|28.66|28.84|28.68|28.8|28.64|0
1653543520000|2022-05-26 05:38:40|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|0
1653543530000|2022-05-26 05:38:50|28.82|28.66|28.82|28.66|28.82|28.66|28.82|28.66|0
1653543540000|2022-05-26 05:39:00|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|0
1653543560000|2022-05-26 05:39:20|28.82|28.66|28.82|28.66|28.82|28.66|28.82|28.66|0
1653543570000|2022-05-26 05:39:30|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|0
1653543680000|2022-05-26 05:41:20|28.82|28.66|28.8|28.64|28.82|28.66|28.8|28.64|1
1653543690000|2022-05-26 05:41:30|28.81|28.65|28.82|28.66|28.84|28.68|28.8|28.64|0
1653543700000|2022-05-26 05:41:40|28.8|28.64|28.8|28.64|28.8|28.64|28.8|28.64|0
1653543720000|2022-05-26 05:42:00|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|0
1653543750000|2022-05-26 05:42:30|28.8|28.64|28.8|28.64|28.8|28.64|28.8|28.64|0
1653543760000|2022-05-26 05:42:40|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|0
1653543770000|2022-05-26 05:42:50|28.8|28.64|28.79|28.63|28.8|28.64|28.79|28.63|0
1653543930000|2022-05-26 05:45:30|28.8|28.64|28.79|28.63|28.8|28.64|28.79|28.63|0
1653544070000|2022-05-26 05:47:50|28.77|28.61|28.75|28.59|28.77|28.61|28.75|28.59|29
1653544150000|2022-05-26 05:49:10|28.74|28.58|28.75|28.59|28.75|28.59|28.74|28.58|0
1653544170000|2022-05-26 05:49:30|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|2
1653544180000|2022-05-26 05:49:40|28.77|28.61|28.77|28.61|28.77|28.61|28.77|28.61|3
1653544200000|2022-05-26 05:50:00|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|0
1653544260000|2022-05-26 05:51:00|28.8|28.64|28.8|28.64|28.8|28.64|28.8|28.64|3
1653544270000|2022-05-26 05:51:10|28.79|28.63|28.79|28.63|28.8|28.64|28.79|28.63|0
1653544280000|2022-05-26 05:51:20|28.8|28.64|28.8|28.64|28.8|28.64|28.79|28.63|0
1653544300000|2022-05-26 05:51:40|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|0
1653544310000|2022-05-26 05:51:50|28.8|28.64|28.83|28.67|28.83|28.67|28.8|28.64|0
1653544320000|2022-05-26 05:52:00|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|0
1653544380000|2022-05-26 05:53:00|||||||||1
1653544490000|2022-05-26 05:54:50|||||||||2
1653544630000|2022-05-26 05:57:10|28.88|28.72|28.89|28.73|28.89|28.73|28.88|28.72|4
1653544640000|2022-05-26 05:57:20|28.88|28.72|28.89|28.73|28.89|28.73|28.88|28.72|0
1653544670000|2022-05-26 05:57:50|||||||||1
1653544680000|2022-05-26 05:58:00|||||||||11
1653544690000|2022-05-26 05:58:10|28.92|28.76|28.92|28.76|28.95|28.79|28.92|28.76|107
1653544710000|2022-05-26 05:58:30|28.9|28.74|28.92|28.76|28.92|28.76|28.9|28.74|3
1653544740000|2022-05-26 05:59:00|28.88|28.72|28.88|28.72|28.89|28.73|28.87|28.71|7
1653544750000|2022-05-26 05:59:10|28.89|28.73|28.89|28.73|28.89|28.73|28.89|28.73|0
1653544760000|2022-05-26 05:59:20|28.88|28.72|28.89|28.73|28.89|28.73|28.88|28.72|0
1653544770000|2022-05-26 05:59:30|28.87|28.71|28.89|28.73|28.89|28.73|28.87|28.71|2
1653544780000|2022-05-26 05:59:40|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|0
1653544790000|2022-05-26 05:59:50|28.89|28.73|28.92|28.76|28.92|28.76|28.89|28.73|1
1653544800000|2022-05-26 06:00:00|28.9|28.74|28.88|28.72|28.9|28.74|28.87|28.71|4
1653544810000|2022-05-26 06:00:10|28.87|28.71|28.87|28.71|28.87|28.71|28.87|28.71|0
1653544830000|2022-05-26 06:00:30|28.85|28.69|28.85|28.69|28.87|28.71|28.85|28.69|5
1653544840000|2022-05-26 06:00:40|28.87|28.71|28.87|28.71|28.87|28.71|28.85|28.69|7
1653544850000|2022-05-26 06:00:50|28.89|28.73|28.89|28.73|28.89|28.73|28.89|28.73|0
1653544890000|2022-05-26 06:01:30|28.9|28.74|28.89|28.73|28.9|28.74|28.89|28.73|1
1653544920000|2022-05-26 06:02:00|28.9|28.74|28.9|28.74|28.9|28.74|28.89|28.73|2
1653544930000|2022-05-26 06:02:10|28.89|28.73|28.89|28.73|28.9|28.74|28.89|28.73|0
1653544940000|2022-05-26 06:02:20|28.88|28.72|28.89|28.73|28.89|28.73|28.87|28.71|0
1653544950000|2022-05-26 06:02:30|28.9|28.74|28.9|28.74|28.92|28.76|28.88|28.72|2
1653544960000|2022-05-26 06:02:40|28.89|28.73|28.87|28.71|28.9|28.74|28.87|28.71|0
1653544980000|2022-05-26 06:03:00|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|0
1653544990000|2022-05-26 06:03:10|28.89|28.73|28.9|28.74|28.9|28.74|28.88|28.72|0
1653545000000|2022-05-26 06:03:20|28.92|28.76|28.9|28.74|28.92|28.76|28.9|28.74|0
1653545010000|2022-05-26 06:03:30|28.89|28.73|28.92|28.76|28.92|28.76|28.89|28.73|0
1653545110000|2022-05-26 06:05:10|28.9|28.74|28.89|28.73|28.9|28.74|28.89|28.73|1
1653545120000|2022-05-26 06:05:20|28.9|28.74|28.9|28.74|28.9|28.74|28.89|28.73|1
1653545140000|2022-05-26 06:05:40|28.89|28.73|28.88|28.72|28.89|28.73|28.88|28.72|0
1653545150000|2022-05-26 06:05:50|28.89|28.73|28.9|28.74|28.9|28.74|28.89|28.73|0
1653545160000|2022-05-26 06:06:00|28.89|28.73|28.89|28.73|28.89|28.73|28.89|28.73|0
1653545170000|2022-05-26 06:06:10|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|0
1653545180000|2022-05-26 06:06:20|28.89|28.73|28.89|28.73|28.89|28.73|28.89|28.73|0
1653545190000|2022-05-26 06:06:30|28.9|28.74|28.92|28.76|28.92|28.76|28.9|28.74|0
1653545250000|2022-05-26 06:07:30|||||||||1
1653545480000|2022-05-26 06:11:20|28.89|28.73|28.89|28.73|28.89|28.73|28.89|28.73|4
1653545530000|2022-05-26 06:12:10|28.9|28.74|28.9|28.74|28.9|28.74|28.89|28.73|1
1653545560000|2022-05-26 06:12:40|28.92|28.76|28.92|28.76|28.92|28.76|28.92|28.76|0
1653545640000|2022-05-26 06:14:00|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|0
1653545650000|2022-05-26 06:14:10|||||||||1
1653545660000|2022-05-26 06:14:20|28.89|28.73|28.92|28.76|28.92|28.76|28.89|28.73|1
1653545690000|2022-05-26 06:14:50|||||||||2
1653545730000|2022-05-26 06:15:30|28.9|28.74|28.92|28.76|28.92|28.76|28.9|28.74|1
1653545750000|2022-05-26 06:15:50|28.9|28.74|28.92|28.76|28.92|28.76|28.9|28.74|0
1653545760000|2022-05-26 06:16:00|28.9|28.74|28.87|28.71|28.92|28.76|28.87|28.71|0
1653545770000|2022-05-26 06:16:10|28.89|28.73|28.88|28.72|28.89|28.73|28.88|28.72|0
1653545790000|2022-05-26 06:16:30|28.87|28.71|28.87|28.71|28.87|28.71|28.87|28.71|0
1653545820000|2022-05-26 06:17:00|28.85|28.69|28.87|28.71|28.87|28.71|28.85|28.69|2
1653545860000|2022-05-26 06:17:40|28.85|28.69|28.87|28.71|28.87|28.71|28.85|28.69|0
1653545880000|2022-05-26 06:18:00|28.85|28.69|28.87|28.71|28.87|28.71|28.85|28.69|0
1653545890000|2022-05-26 06:18:10|28.85|28.69|28.85|28.69|28.85|28.69|28.85|28.69|0
1653545900000|2022-05-26 06:18:20|28.87|28.71|28.85|28.69|28.87|28.71|28.85|28.69|0
1653545910000|2022-05-26 06:18:30|28.87|28.71|28.87|28.71|28.87|28.71|28.87|28.71|2
1653545960000|2022-05-26 06:19:20|28.85|28.69|28.85|28.69|28.85|28.69|28.85|28.69|1
1653545970000|2022-05-26 06:19:30|28.87|28.71|28.87|28.71|28.87|28.71|28.87|28.71|0
1653545980000|2022-05-26 06:19:40|28.85|28.69|28.85|28.69|28.85|28.69|28.85|28.69|0
1653546000000|2022-05-26 06:20:00|28.87|28.71|28.85|28.69|28.87|28.71|28.85|28.69|0
1653546020000|2022-05-26 06:20:20|28.87|28.71|28.87|28.71|28.87|28.71|28.87|28.71|0
1653546050000|2022-05-26 06:20:50|28.88|28.72|28.87|28.71|28.88|28.72|28.87|28.71|0
1653546060000|2022-05-26 06:21:00|28.88|28.72|28.88|28.72|28.88|28.72|28.87|28.71|0
1653546080000|2022-05-26 06:21:20|28.87|28.71|28.87|28.71|28.87|28.71|28.87|28.71|0
1653546130000|2022-05-26 06:22:10|28.85|28.69|28.85|28.69|28.85|28.69|28.85|28.69|1
1653546140000|2022-05-26 06:22:20|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|0
1653546180000|2022-05-26 06:23:00|||||||||1
1653546470000|2022-05-26 06:27:50|28.85|28.69|28.85|28.69|28.87|28.71|28.85|28.69|2
1653546480000|2022-05-26 06:28:00|28.84|28.68|28.84|28.68|28.85|28.69|28.84|28.68|0
1653546490000|2022-05-26 06:28:10|28.85|28.69|28.85|28.69|28.85|28.69|28.85|28.69|0
1653546500000|2022-05-26 06:28:20|28.87|28.71|28.85|28.69|28.87|28.71|28.85|28.69|0
1653546510000|2022-05-26 06:28:30|28.87|28.71|28.87|28.71|28.87|28.71|28.85|28.69|0
1653546660000|2022-05-26 06:31:00|||||||||3
1653546710000|2022-05-26 06:31:50|||||||||10
1653546740000|2022-05-26 06:32:20|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|0
1653546760000|2022-05-26 06:32:40|28.87|28.71|28.87|28.71|28.87|28.71|28.87|28.71|0
1653546780000|2022-05-26 06:33:00|28.88|28.72|28.89|28.73|28.89|28.73|28.88|28.72|0
1653546790000|2022-05-26 06:33:10|28.91|28.75|28.92|28.76|28.92|28.76|28.89|28.73|3
1653546800000|2022-05-26 06:33:20|28.91|28.75|28.92|28.76|28.92|28.76|28.91|28.75|0
1653546810000|2022-05-26 06:33:30|28.91|28.75|28.92|28.76|28.92|28.76|28.91|28.75|0
1653546850000|2022-05-26 06:34:10|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|1
1653546860000|2022-05-26 06:34:20|28.92|28.76|28.92|28.76|28.92|28.76|28.92|28.76|0
1653546890000|2022-05-26 06:34:50|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|0
1653546900000|2022-05-26 06:35:00|28.92|28.76|28.91|28.75|28.92|28.76|28.91|28.75|0
1653546910000|2022-05-26 06:35:10|28.92|28.76|28.88|28.72|28.92|28.76|28.88|28.72|1
1653546920000|2022-05-26 06:35:20|28.89|28.73|28.88|28.72|28.89|28.73|28.88|28.72|0
1653546950000|2022-05-26 06:35:50|28.89|28.73|28.89|28.73|28.89|28.73|28.89|28.73|0
1653546970000|2022-05-26 06:36:10|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|0
1653546980000|2022-05-26 06:36:20|28.87|28.71|28.87|28.71|28.87|28.71|28.87|28.71|0
1653546990000|2022-05-26 06:36:30|28.88|28.72|28.88|28.72|28.88|28.72|28.87|28.71|0
1653547000000|2022-05-26 06:36:40|28.87|28.71|28.87|28.71|28.87|28.71|28.87|28.71|0
1653547100000|2022-05-26 06:38:20|28.86|28.7|28.86|28.7|28.86|28.7|28.84|28.68|10
1653547110000|2022-05-26 06:38:30|28.87|28.71|28.86|28.7|28.87|28.71|28.86|28.7|1
1653547120000|2022-05-26 06:38:40|28.87|28.71|28.86|28.7|28.87|28.71|28.86|28.7|5
1653547130000|2022-05-26 06:38:50|28.84|28.68|28.86|28.7|28.86|28.7|28.84|28.68|0
1653547140000|2022-05-26 06:39:00|28.84|28.68|28.84|28.68|28.86|28.7|28.84|28.68|0
1653547150000|2022-05-26 06:39:10|28.86|28.7|28.87|28.71|28.87|28.71|28.86|28.7|0
1653547160000|2022-05-26 06:39:20|28.86|28.7|28.87|28.71|28.87|28.71|28.86|28.7|0
1653547290000|2022-05-26 06:41:30|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|1
1653547300000|2022-05-26 06:41:40|28.84|28.68|28.84|28.68|28.86|28.7|28.84|28.68|0
1653547410000|2022-05-26 06:43:30|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|0
1653547430000|2022-05-26 06:43:50|28.84|28.68|28.86|28.7|28.86|28.7|28.84|28.68|0
1653547440000|2022-05-26 06:44:00|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|0
1653547450000|2022-05-26 06:44:10|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|0
1653547460000|2022-05-26 06:44:20|28.84|28.68|28.84|28.68|28.86|28.7|28.84|28.68|0
1653547520000|2022-05-26 06:45:20|28.82|28.66|28.81|28.65|28.82|28.66|28.81|28.65|3
1653547530000|2022-05-26 06:45:30|28.83|28.67|28.81|28.65|28.83|28.67|28.81|28.65|5
1653547540000|2022-05-26 06:45:40|28.79|28.63|28.81|28.65|28.81|28.65|28.79|28.63|0
1653547550000|2022-05-26 06:45:50|28.79|28.63|28.81|28.65|28.81|28.65|28.79|28.63|1
1653547560000|2022-05-26 06:46:00|28.79|28.63|28.81|28.65|28.81|28.65|28.79|28.63|0
1653547570000|2022-05-26 06:46:10|28.79|28.63|28.81|28.65|28.81|28.65|28.79|28.63|0
1653547600000|2022-05-26 06:46:40|28.79|28.63|28.81|28.65|28.81|28.65|28.79|28.63|0
1653547630000|2022-05-26 06:47:10|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|0
1653547650000|2022-05-26 06:47:30|28.81|28.65|28.81|28.65|28.81|28.65|28.81|28.65|0
1653547670000|2022-05-26 06:47:50|28.82|28.66|28.82|28.66|28.82|28.66|28.82|28.66|0
1653547680000|2022-05-26 06:48:00|28.83|28.67|28.83|28.67|28.83|28.67|28.82|28.66|0
1653547690000|2022-05-26 06:48:10|28.82|28.66|28.84|28.68|28.84|28.68|28.82|28.66|0
1653547860000|2022-05-26 06:51:00|28.83|28.67|28.82|28.66|28.83|28.67|28.82|28.66|0
1653547870000|2022-05-26 06:51:10|28.83|28.67|28.84|28.68|28.84|28.68|28.83|28.67|0
1653547880000|2022-05-26 06:51:20|28.83|28.67|28.84|28.68|28.84|28.68|28.83|28.67|0
1653547900000|2022-05-26 06:51:40|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|0
1653547910000|2022-05-26 06:51:50|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|0
1653547920000|2022-05-26 06:52:00|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|0
1653547930000|2022-05-26 06:52:10|28.84|28.68|28.83|28.67|28.84|28.68|28.83|28.67|0
1653547940000|2022-05-26 06:52:20|28.82|28.66|28.82|28.66|28.83|28.67|28.82|28.66|0
1653547950000|2022-05-26 06:52:30|28.84|28.68|28.83|28.67|28.84|28.68|28.82|28.66|0
1653547960000|2022-05-26 06:52:40|28.82|28.66|28.82|28.66|28.82|28.66|28.82|28.66|0
1653547970000|2022-05-26 06:52:50|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|0
1653547980000|2022-05-26 06:53:00|28.82|28.66|28.83|28.67|28.83|28.67|28.82|28.66|0
1653547990000|2022-05-26 06:53:10|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|0
1653548100000|2022-05-26 06:55:00|28.83|28.67|28.83|28.67|28.84|28.68|28.83|28.67|0
1653548110000|2022-05-26 06:55:10|28.82|28.66|28.82|28.66|28.82|28.66|28.82|28.66|0
1653548120000|2022-05-26 06:55:20|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|0
1653548130000|2022-05-26 06:55:30|28.82|28.66|28.82|28.66|28.82|28.66|28.82|28.66|0
1653548140000|2022-05-26 06:55:40|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|21
1653548150000|2022-05-26 06:55:50|28.81|28.65|28.79|28.63|28.81|28.65|28.79|28.63|0
1653548170000|2022-05-26 06:56:10|28.81|28.65|28.82|28.66|28.82|28.66|28.81|28.65|1
1653548180000|2022-05-26 06:56:20|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|0
1653548190000|2022-05-26 06:56:30|28.84|28.68|28.83|28.67|28.84|28.68|28.83|28.67|0
1653548200000|2022-05-26 06:56:40|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|0
1653548290000|2022-05-26 06:58:10|28.83|28.67|28.84|28.68|28.84|28.68|28.83|28.67|0
1653548340000|2022-05-26 06:59:00|28.82|28.66|28.79|28.63|28.82|28.66|28.79|28.63|42
1653548350000|2022-05-26 06:59:10|28.81|28.65|28.79|28.63|28.81|28.65|28.79|28.63|2
1653548360000|2022-05-26 06:59:20|28.82|28.66|28.81|28.65|28.82|28.66|28.81|28.65|6
1653548370000|2022-05-26 06:59:30|28.82|28.66|28.81|28.65|28.82|28.66|28.81|28.65|0
1653548380000|2022-05-26 06:59:40|28.82|28.66|28.82|28.66|28.82|28.66|28.82|28.66|1
1653548390000|2022-05-26 06:59:50|28.83|28.67|28.84|28.68|28.84|28.68|28.82|28.66|0
1653548400000|2022-05-26 07:00:00|28.83|28.67|28.83|28.67|28.84|28.68|28.82|28.66|1
1653548410000|2022-05-26 07:00:10|28.82|28.66|28.83|28.67|28.84|28.68|28.81|28.65|0
1653548420000|2022-05-26 07:00:20|28.84|28.68|28.84|28.68|28.84|28.68|28.83|28.67|0
1653548430000|2022-05-26 07:00:30|28.83|28.67|28.81|28.65|28.83|28.67|28.81|28.65|1
1653548440000|2022-05-26 07:00:40|28.82|28.66|28.79|28.63|28.82|28.66|28.79|28.63|1
1653548480000|2022-05-26 07:01:20|||||||||1
1653548530000|2022-05-26 07:02:10|||||||||2
1653548570000|2022-05-26 07:02:50|28.77|28.61|28.79|28.63|28.79|28.63|28.77|28.61|1
1653548580000|2022-05-26 07:03:00|28.77|28.61|28.79|28.63|28.79|28.63|28.77|28.61|0
1653548590000|2022-05-26 07:03:10|28.77|28.61|28.77|28.61|28.77|28.61|28.77|28.61|1
1653548600000|2022-05-26 07:03:20|28.79|28.63|28.79|28.63|28.79|28.63|28.77|28.61|1
1653548640000|2022-05-26 07:04:00|||||||||3
1653548660000|2022-05-26 07:04:20|28.81|28.65|28.79|28.63|28.82|28.66|28.79|28.63|3
1653548700000|2022-05-26 07:05:00|28.81|28.65|28.81|28.65|28.81|28.65|28.81|28.65|1
1653548710000|2022-05-26 07:05:10|28.82|28.66|28.83|28.67|28.84|28.68|28.81|28.65|0
1653548720000|2022-05-26 07:05:20|28.81|28.65|28.81|28.65|28.81|28.65|28.81|28.65|0
1653548730000|2022-05-26 07:05:30|28.79|28.63|28.79|28.63|28.81|28.65|28.79|28.63|4
1653548900000|2022-05-26 07:08:20|28.77|28.61|28.79|28.63|28.79|28.63|28.77|28.61|4
1653548910000|2022-05-26 07:08:30|||||||||2
1653549090000|2022-05-26 07:11:30|28.77|28.61|28.79|28.63|28.79|28.63|28.77|28.61|1
1653549110000|2022-05-26 07:11:50|||||||||1
1653549200000|2022-05-26 07:13:20|28.82|28.66|28.83|28.67|28.83|28.67|28.79|28.63|17
1653549210000|2022-05-26 07:13:30|28.82|28.66|28.82|28.66|28.82|28.66|28.82|28.66|0
1653549220000|2022-05-26 07:13:40|28.83|28.67|28.84|28.68|28.84|28.68|28.83|28.67|0
1653549250000|2022-05-26 07:14:10|28.82|28.66|28.84|28.68|28.84|28.68|28.82|28.66|0
1653549300000|2022-05-26 07:15:00|28.82|28.66|28.81|28.65|28.82|28.66|28.81|28.65|0
1653549310000|2022-05-26 07:15:10|28.84|28.68|28.81|28.65|28.84|28.68|28.8|28.64|1
1653549320000|2022-05-26 07:15:20|28.83|28.67|28.83|28.67|28.84|28.68|28.82|28.66|0
1653549330000|2022-05-26 07:15:30|28.84|28.68|28.83|28.67|28.84|28.68|28.83|28.67|0
1653549350000|2022-05-26 07:15:50|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|25
1653549360000|2022-05-26 07:16:00|28.81|28.65|28.79|28.63|28.81|28.65|28.79|28.63|2
1653549380000|2022-05-26 07:16:20|28.77|28.61|28.79|28.63|28.79|28.63|28.77|28.61|6
1653549390000|2022-05-26 07:16:30|28.77|28.61|28.79|28.63|28.79|28.63|28.77|28.61|2
1653549440000|2022-05-26 07:17:20|28.76|28.6|28.76|28.6|28.76|28.6|28.74|28.58|12
1653549460000|2022-05-26 07:17:40|28.77|28.61|28.76|28.6|28.77|28.61|28.76|28.6|17
1653549470000|2022-05-26 07:17:50|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|0
1653549480000|2022-05-26 07:18:00|28.76|28.6|28.76|28.6|28.76|28.6|28.76|28.6|0
1653549490000|2022-05-26 07:18:10|28.77|28.61|28.77|28.61|28.77|28.61|28.77|28.61|2
1653549500000|2022-05-26 07:18:20|28.76|28.6|28.77|28.61|28.79|28.63|28.76|28.6|1
1653549510000|2022-05-26 07:18:30|28.76|28.6|28.76|28.6|28.77|28.61|28.76|28.6|0
1653549520000|2022-05-26 07:18:40|28.77|28.61|28.79|28.63|28.79|28.63|28.77|28.61|0
1653549530000|2022-05-26 07:18:50|28.77|28.61|28.79|28.63|28.79|28.63|28.77|28.61|1
1653549540000|2022-05-26 07:19:00|28.77|28.61|28.79|28.63|28.79|28.63|28.77|28.61|0
1653549550000|2022-05-26 07:19:10|28.77|28.61|28.77|28.61|28.79|28.63|28.76|28.6|2
1653549560000|2022-05-26 07:19:20|28.76|28.6|28.76|28.6|28.76|28.6|28.76|28.6|0
1653549580000|2022-05-26 07:19:40|28.77|28.61|28.77|28.61|28.77|28.61|28.77|28.61|0
1653549590000|2022-05-26 07:19:50|28.76|28.6|28.77|28.61|28.77|28.61|28.76|28.6|1
1653549600000|2022-05-26 07:20:00|28.76|28.6|28.76|28.6|28.76|28.6|28.76|28.6|0
1653549610000|2022-05-26 07:20:10|28.77|28.61|28.76|28.6|28.77|28.61|28.76|28.6|0
1653549620000|2022-05-26 07:20:20|28.77|28.61|28.79|28.63|28.79|28.63|28.77|28.61|0
1653549630000|2022-05-26 07:20:30|28.77|28.61|28.77|28.61|28.77|28.61|28.77|28.61|0
1653549640000|2022-05-26 07:20:40|28.76|28.6|28.77|28.61|28.77|28.61|28.76|28.6|0
1653549650000|2022-05-26 07:20:50|28.76|28.6|28.76|28.6|28.76|28.6|28.76|28.6|0
1653549680000|2022-05-26 07:21:20|28.77|28.61|28.77|28.61|28.77|28.61|28.77|28.61|0
1653549690000|2022-05-26 07:21:30|28.79|28.63|28.77|28.61|28.79|28.63|28.77|28.61|0
1653549700000|2022-05-26 07:21:40|28.79|28.63|28.77|28.61|28.79|28.63|28.77|28.61|0
1653549710000|2022-05-26 07:21:50|28.79|28.63|28.77|28.61|28.79|28.63|28.77|28.61|0
1653549720000|2022-05-26 07:22:00|28.76|28.6|28.77|28.61|28.77|28.61|28.76|28.6|0
1653549730000|2022-05-26 07:22:10|28.76|28.6|28.76|28.6|28.77|28.61|28.76|28.6|0
1653549740000|2022-05-26 07:22:20|28.74|28.58|28.74|28.58|28.75|28.59|28.74|28.58|1
1653549750000|2022-05-26 07:22:30|28.72|28.56|28.74|28.58|28.74|28.58|28.72|28.56|16
1653549760000|2022-05-26 07:22:40|28.72|28.56|28.72|28.56|28.72|28.56|28.72|28.56|0
1653549770000|2022-05-26 07:22:50|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1653549780000|2022-05-26 07:23:00|28.75|28.59|28.74|28.58|28.75|28.59|28.74|28.58|0
1653549810000|2022-05-26 07:23:30|28.72|28.56|28.74|28.58|28.74|28.58|28.71|28.55|1
1653549850000|2022-05-26 07:24:10|28.72|28.56|28.74|28.58|28.74|28.58|28.72|28.56|0
1653549860000|2022-05-26 07:24:20|28.72|28.56|28.74|28.58|28.74|28.58|28.72|28.56|1
1653549870000|2022-05-26 07:24:30|28.72|28.56|28.72|28.56|28.72|28.56|28.71|28.55|0
1653549890000|2022-05-26 07:24:50|28.74|28.58|28.72|28.56|28.74|28.58|28.72|28.56|0
1653549900000|2022-05-26 07:25:00|28.71|28.55|28.74|28.58|28.74|28.58|28.71|28.55|0
1653549910000|2022-05-26 07:25:10|28.72|28.56|28.72|28.56|28.72|28.56|28.72|28.56|0
1653549920000|2022-05-26 07:25:20|28.74|28.58|28.72|28.56|28.74|28.58|28.71|28.55|1
1653549940000|2022-05-26 07:25:40|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|0
1653549950000|2022-05-26 07:25:50|28.72|28.56|28.74|28.58|28.74|28.58|28.72|28.56|1
1653549970000|2022-05-26 07:26:10|28.72|28.56|28.72|28.56|28.72|28.56|28.72|28.56|0
1653549980000|2022-05-26 07:26:20|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1653549990000|2022-05-26 07:26:30|28.72|28.56|28.72|28.56|28.72|28.56|28.72|28.56|4
1653550010000|2022-05-26 07:26:50|28.74|28.58|28.72|28.56|28.74|28.58|28.72|28.56|0
1653550020000|2022-05-26 07:27:00|28.71|28.55|28.72|28.56|28.72|28.56|28.71|28.55|0
1653550030000|2022-05-26 07:27:10|28.74|28.58|28.72|28.56|28.74|28.58|28.72|28.56|0
1653550040000|2022-05-26 07:27:20|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1653550060000|2022-05-26 07:27:40|28.72|28.56|28.74|28.58|28.74|28.58|28.72|28.56|0
1653550110000|2022-05-26 07:28:30|28.72|28.56|28.72|28.56|28.74|28.58|28.72|28.56|1
1653550120000|2022-05-26 07:28:40|28.71|28.55|28.72|28.56|28.74|28.58|28.71|28.55|0
1653550130000|2022-05-26 07:28:50|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1653550150000|2022-05-26 07:29:10|28.72|28.56|28.72|28.56|28.72|28.56|28.72|28.56|0
1653550170000|2022-05-26 07:29:30|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|0
1653550190000|2022-05-26 07:29:50|||||||||1
1653550200000|2022-05-26 07:30:00|28.72|28.56|28.71|28.55|28.72|28.56|28.7|28.54|2
1653550240000|2022-05-26 07:30:40|||||||||1
1653550250000|2022-05-26 07:30:50|||||||||1
1653550300000|2022-05-26 07:31:40|||||||||1
1653550310000|2022-05-26 07:31:50|||||||||8
1653550330000|2022-05-26 07:32:10|28.7|28.54|28.71|28.55|28.71|28.55|28.7|28.54|0
1653550400000|2022-05-26 07:33:20|28.7|28.54|28.71|28.55|28.71|28.55|28.7|28.54|2
1653550410000|2022-05-26 07:33:30|28.7|28.54|28.71|28.55|28.71|28.55|28.7|28.54|0
1653550450000|2022-05-26 07:34:10|||||||||2
1653550590000|2022-05-26 07:36:30|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|10
1653550600000|2022-05-26 07:36:40|28.67|28.51|28.66|28.5|28.67|28.51|28.66|28.5|8
1653550690000|2022-05-26 07:38:10|28.62|28.46|28.61|28.45|28.62|28.46|28.61|28.45|6
1653550720000|2022-05-26 07:38:40|||||||||1
1653550910000|2022-05-26 07:41:50|28.57|28.41|28.56|28.4|28.57|28.41|28.56|28.4|3
1653550960000|2022-05-26 07:42:40|28.57|28.41|28.61|28.45|28.61|28.45|28.57|28.41|11
1653550980000|2022-05-26 07:43:00|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|1
1653550990000|2022-05-26 07:43:10|28.61|28.45|28.59|28.43|28.61|28.45|28.57|28.41|4
1653551010000|2022-05-26 07:43:30|28.61|28.45|28.61|28.45|28.61|28.45|28.59|28.43|0
1653551020000|2022-05-26 07:43:40|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|1
1653551030000|2022-05-26 07:43:50|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1653551040000|2022-05-26 07:44:00|28.59|28.43|28.61|28.45|28.61|28.45|28.59|28.43|3
1653551050000|2022-05-26 07:44:10|28.59|28.43|28.61|28.45|28.61|28.45|28.59|28.43|1
1653551090000|2022-05-26 07:44:50|28.59|28.43|28.59|28.43|28.61|28.45|28.59|28.43|6
1653551100000|2022-05-26 07:45:00|28.61|28.45|28.61|28.45|28.61|28.45|28.59|28.43|2
1653551120000|2022-05-26 07:45:20|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|1
1653551160000|2022-05-26 07:46:00|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|10
1653551170000|2022-05-26 07:46:10|28.61|28.45|28.57|28.41|28.61|28.45|28.57|28.41|0
1653551180000|2022-05-26 07:46:20|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1653551190000|2022-05-26 07:46:30|28.61|28.45|28.59|28.43|28.61|28.45|28.59|28.43|0
1653551200000|2022-05-26 07:46:40|28.57|28.41|28.59|28.43|28.59|28.43|28.57|28.41|1
1653551230000|2022-05-26 07:47:10|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1653551310000|2022-05-26 07:48:30|28.62|28.46|28.66|28.5|28.66|28.5|28.62|28.46|2
1653551330000|2022-05-26 07:48:50|28.63|28.47|28.63|28.47|28.66|28.5|28.63|28.47|7
1653551340000|2022-05-26 07:49:00|28.65|28.49|28.62|28.46|28.65|28.49|28.62|28.46|0
1653551350000|2022-05-26 07:49:10|28.65|28.49|28.65|28.49|28.66|28.5|28.63|28.47|0
1653551360000|2022-05-26 07:49:20|28.63|28.47|28.62|28.46|28.63|28.47|28.61|28.45|0
1653551370000|2022-05-26 07:49:30|28.64|28.48|28.62|28.46|28.64|28.48|28.62|28.46|1
1653551380000|2022-05-26 07:49:40|28.64|28.48|28.62|28.46|28.65|28.49|28.62|28.46|0
1653551390000|2022-05-26 07:49:50|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1653551400000|2022-05-26 07:50:00|28.63|28.47|28.61|28.45|28.63|28.47|28.61|28.45|1
1653551420000|2022-05-26 07:50:20|28.63|28.47|28.61|28.45|28.65|28.49|28.61|28.45|1
1653551450000|2022-05-26 07:50:50|||||||||1
1653551480000|2022-05-26 07:51:20|||||||||1
1653551640000|2022-05-26 07:54:00|||||||||1
1653551720000|2022-05-26 07:55:20|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|22
1653551740000|2022-05-26 07:55:40|28.59|28.43|28.57|28.41|28.61|28.45|28.57|28.41|18
1653551750000|2022-05-26 07:55:50|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1653551950000|2022-05-26 07:59:10|||||||||1
1653551980000|2022-05-26 07:59:40|||||||||4
1653552010000|2022-05-26 08:00:10|28.52|28.36|28.56|28.4|28.56|28.4|28.52|28.36|42
1653552110000|2022-05-26 08:01:50|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|8
1653552120000|2022-05-26 08:02:00|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|1
1653552140000|2022-05-26 08:02:20|28.57|28.41|28.59|28.43|28.59|28.43|28.57|28.41|0
1653552160000|2022-05-26 08:02:40|28.57|28.41|28.57|28.41|28.59|28.43|28.57|28.41|0
1653552170000|2022-05-26 08:02:50|28.59|28.43|28.61|28.45|28.61|28.45|28.59|28.43|1
1653552260000|2022-05-26 08:04:20|||||||||1
1653552450000|2022-05-26 08:07:30|||||||||5
1653552550000|2022-05-26 08:09:10|||||||||6
1653552740000|2022-05-26 08:12:20|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|20
1653552750000|2022-05-26 08:12:30|||||||||1
1653552790000|2022-05-26 08:13:10|||||||||1
1653552900000|2022-05-26 08:15:00|||||||||1
1653552910000|2022-05-26 08:15:10|28.69|28.53|28.7|28.54|28.7|28.54|28.69|28.53|2
1653552920000|2022-05-26 08:15:20|28.69|28.53|28.67|28.51|28.69|28.53|28.67|28.51|5
1653552930000|2022-05-26 08:15:30|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|0
1653552940000|2022-05-26 08:15:40|28.68|28.52|28.68|28.52|28.71|28.55|28.68|28.52|0
1653552950000|2022-05-26 08:15:50|28.7|28.54|28.66|28.5|28.71|28.55|28.66|28.5|5
1653552960000|2022-05-26 08:16:00|28.67|28.51|28.66|28.5|28.7|28.54|28.66|28.5|3
1653553000000|2022-05-26 08:16:40|||||||||1
1653553150000|2022-05-26 08:19:10|28.67|28.51|28.66|28.5|28.67|28.51|28.66|28.5|1
1653553170000|2022-05-26 08:19:30|||||||||1
1653553180000|2022-05-26 08:19:40|||||||||1
1653553190000|2022-05-26 08:19:50|28.67|28.51|28.66|28.5|28.67|28.51|28.66|28.5|1
1653553240000|2022-05-26 08:20:40|28.67|28.51|28.66|28.5|28.67|28.51|28.66|28.5|2
1653553280000|2022-05-26 08:21:20|||||||||1
1653553450000|2022-05-26 08:24:10|28.67|28.51|28.69|28.53|28.69|28.53|28.67|28.51|5
1653553460000|2022-05-26 08:24:20|28.71|28.55|28.71|28.55|28.71|28.55|28.69|28.53|1
1653553510000|2022-05-26 08:25:10|||||||||2
1653553640000|2022-05-26 08:27:20|28.72|28.56|28.71|28.55|28.72|28.56|28.71|28.55|0
1653553660000|2022-05-26 08:27:40|28.72|28.56|28.71|28.55|28.72|28.56|28.71|28.55|0
1653553670000|2022-05-26 08:27:50|||||||||1
1653553770000|2022-05-26 08:29:30|28.72|28.56|28.71|28.55|28.72|28.56|28.71|28.55|0
1653553780000|2022-05-26 08:29:40|28.72|28.56|28.71|28.55|28.72|28.56|28.71|28.55|0
1653553790000|2022-05-26 08:29:50|||||||||1
1653553820000|2022-05-26 08:30:20|||||||||1
1653553830000|2022-05-26 08:30:30|28.72|28.56|28.72|28.56|28.72|28.56|28.72|28.56|2
1653553840000|2022-05-26 08:30:40|28.71|28.55|28.76|28.6|28.76|28.6|28.71|28.55|10
1653553850000|2022-05-26 08:30:50|||||||||2
1653553860000|2022-05-26 08:31:00|||||||||1
1653553910000|2022-05-26 08:31:50|28.75|28.59|28.74|28.58|28.75|28.59|28.74|28.58|0
1653553920000|2022-05-26 08:32:00|28.75|28.59|28.74|28.58|28.75|28.59|28.74|28.58|0
1653553930000|2022-05-26 08:32:10|28.75|28.59|28.74|28.58|28.75|28.59|28.74|28.58|5
1653553990000|2022-05-26 08:33:10|28.76|28.6|28.74|28.58|28.76|28.6|28.74|28.58|0
1653554000000|2022-05-26 08:33:20|28.76|28.6|28.79|28.63|28.79|28.63|28.76|28.6|1
1653554030000|2022-05-26 08:33:50|||||||||3
1653554040000|2022-05-26 08:34:00|28.77|28.61|28.79|28.63|28.79|28.63|28.77|28.61|5
1653554060000|2022-05-26 08:34:20|28.77|28.61|28.77|28.61|28.77|28.61|28.77|28.61|2
1653554070000|2022-05-26 08:34:30|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|5
1653554100000|2022-05-26 08:35:00|28.81|28.65|28.79|28.63|28.81|28.65|28.79|28.63|0
1653554110000|2022-05-26 08:35:10|28.8|28.64|28.84|28.68|28.84|28.68|28.8|28.64|2
1653554120000|2022-05-26 08:35:20|28.82|28.66|28.82|28.66|28.82|28.66|28.81|28.65|5
1653554130000|2022-05-26 08:35:30|28.84|28.68|28.82|28.66|28.84|28.68|28.82|28.66|2
1653554140000|2022-05-26 08:35:40|28.84|28.68|28.84|28.68|28.84|28.68|28.82|28.66|0
1653554180000|2022-05-26 08:36:20|||||||||1
1653554200000|2022-05-26 08:36:40|||||||||1
1653554220000|2022-05-26 08:37:00|||||||||11
1653554230000|2022-05-26 08:37:10|28.86|28.7|28.84|28.68|28.87|28.71|28.84|28.68|1
1653554240000|2022-05-26 08:37:20|||||||||1
1653554280000|2022-05-26 08:38:00|||||||||2
1653554330000|2022-05-26 08:38:50|||||||||1
1653554460000|2022-05-26 08:41:00|||||||||2
1653554470000|2022-05-26 08:41:10|||||||||2
1653554630000|2022-05-26 08:43:50|||||||||1
1653554800000|2022-05-26 08:46:40|28.86|28.7|28.89|28.73|28.89|28.73|28.86|28.7|13
1653554810000|2022-05-26 08:46:50|||||||||4
1653554820000|2022-05-26 08:47:00|28.86|28.7|28.87|28.71|28.87|28.71|28.86|28.7|5
1653554830000|2022-05-26 08:47:10|28.89|28.73|28.89|28.73|28.89|28.73|28.89|28.73|1
1653554840000|2022-05-26 08:47:20|||||||||2
1653554900000|2022-05-26 08:48:20|||||||||1
1653554910000|2022-05-26 08:48:30|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|13
1653554920000|2022-05-26 08:48:40|||||||||4
1653554940000|2022-05-26 08:49:00|||||||||3
1653554960000|2022-05-26 08:49:20|28.86|28.7|28.89|28.73|28.89|28.73|28.86|28.7|27
1653554970000|2022-05-26 08:49:30|||||||||1
1653554990000|2022-05-26 08:49:50|28.87|28.71|28.85|28.69|28.87|28.71|28.84|28.68|2
1653555000000|2022-05-26 08:50:00|28.84|28.68|28.84|28.68|28.87|28.71|28.84|28.68|1
1653555120000|2022-05-26 08:52:00|||||||||16
1653555130000|2022-05-26 08:52:10|||||||||1
1653555170000|2022-05-26 08:52:50|||||||||6
1653555180000|2022-05-26 08:53:00|||||||||2
1653555210000|2022-05-26 08:53:30|||||||||2
1653555240000|2022-05-26 08:54:00|28.82|28.66|28.84|28.68|28.84|28.68|28.82|28.66|12
1653555250000|2022-05-26 08:54:10|28.82|28.66|28.82|28.66|28.84|28.68|28.82|28.66|0
1653555260000|2022-05-26 08:54:20|28.84|28.68|28.82|28.66|28.84|28.68|28.82|28.66|1
1653555270000|2022-05-26 08:54:30|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|0
1653555310000|2022-05-26 08:55:10|28.82|28.66|28.82|28.66|28.84|28.68|28.82|28.66|4
1653555330000|2022-05-26 08:55:30|28.8|28.64|28.8|28.64|28.8|28.64|28.8|28.64|0
1653555340000|2022-05-26 08:55:40|28.79|28.63|28.8|28.64|28.8|28.64|28.79|28.63|0
1653555350000|2022-05-26 08:55:50|28.79|28.63|28.8|28.64|28.8|28.64|28.79|28.63|0
1653555370000|2022-05-26 08:56:10|28.81|28.65|28.8|28.64|28.81|28.65|28.79|28.63|0
1653555380000|2022-05-26 08:56:20|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|0
1653555390000|2022-05-26 08:56:30|28.8|28.64|28.8|28.64|28.8|28.64|28.8|28.64|0
1653555400000|2022-05-26 08:56:40|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|0
1653555420000|2022-05-26 08:57:00|28.8|28.64|28.8|28.64|28.8|28.64|28.8|28.64|0
1653555450000|2022-05-26 08:57:30|||||||||2
1653555460000|2022-05-26 08:57:40|28.82|28.66|28.84|28.68|28.84|28.68|28.82|28.66|4
1653555480000|2022-05-26 08:58:00|||||||||2
1653555490000|2022-05-26 08:58:10|28.81|28.65|28.81|28.65|28.84|28.68|28.81|28.65|1
1653555530000|2022-05-26 08:58:50|28.82|28.66|28.81|28.65|28.82|28.66|28.81|28.65|0
1653555540000|2022-05-26 08:59:00|28.82|28.66|28.82|28.66|28.84|28.68|28.82|28.66|12
1653555550000|2022-05-26 08:59:10|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|0
1653555560000|2022-05-26 08:59:20|28.81|28.65|28.81|28.65|28.81|28.65|28.81|28.65|2
1653555590000|2022-05-26 08:59:50|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|0
1653555600000|2022-05-26 09:00:00|||||||||1
1653555640000|2022-05-26 09:00:40|28.8|28.64|28.81|28.65|28.81|28.65|28.8|28.64|0
1653555660000|2022-05-26 09:01:00|28.82|28.66|28.82|28.66|28.82|28.66|28.81|28.65|15
1653555680000|2022-05-26 09:01:20|28.81|28.65|28.81|28.65|28.81|28.65|28.81|28.65|0
1653555700000|2022-05-26 09:01:40|28.82|28.66|28.82|28.66|28.82|28.66|28.81|28.65|0
1653555720000|2022-05-26 09:02:00|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|0
1653555730000|2022-05-26 09:02:10|28.81|28.65|28.82|28.66|28.82|28.66|28.81|28.65|19
1653555740000|2022-05-26 09:02:20|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|0
1653555770000|2022-05-26 09:02:50|||||||||2
1653555860000|2022-05-26 09:04:20|||||||||4
1653555930000|2022-05-26 09:05:30|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|4
1653555940000|2022-05-26 09:05:40|28.87|28.71|28.87|28.71|28.87|28.71|28.86|28.7|3
1653555950000|2022-05-26 09:05:50|28.89|28.73|28.89|28.73|28.89|28.73|28.89|28.73|0
1653555960000|2022-05-26 09:06:00|28.87|28.71|28.89|28.73|28.89|28.73|28.87|28.71|0
1653555970000|2022-05-26 09:06:10|28.87|28.71|28.89|28.73|28.89|28.73|28.87|28.71|6
1653555980000|2022-05-26 09:06:20|28.87|28.71|28.85|28.69|28.87|28.71|28.85|28.69|4
1653555990000|2022-05-26 09:06:30|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|0
1653556060000|2022-05-26 09:07:40|||||||||1
1653556070000|2022-05-26 09:07:50|28.86|28.7|28.89|28.73|28.89|28.73|28.86|28.7|5
1653556080000|2022-05-26 09:08:00|28.88|28.72|28.89|28.73|28.89|28.73|28.88|28.72|12
1653556100000|2022-05-26 09:08:20|28.88|28.72|28.84|28.68|28.88|28.72|28.84|28.68|2
1653556460000|2022-05-26 09:14:20|||||||||5
1653556500000|2022-05-26 09:15:00|||||||||2
1653556560000|2022-05-26 09:16:00|||||||||2
1653556580000|2022-05-26 09:16:20|||||||||1
1653556650000|2022-05-26 09:17:30|||||||||8
1653556700000|2022-05-26 09:18:20|||||||||1
1653556890000|2022-05-26 09:21:30|||||||||3
1653556920000|2022-05-26 09:22:00|28.82|28.66|28.82|28.66|28.84|28.68|28.8|28.64|5
1653556930000|2022-05-26 09:22:10|28.81|28.65|28.81|28.65|28.82|28.66|28.81|28.65|0
1653556940000|2022-05-26 09:22:20|28.82|28.66|28.81|28.65|28.82|28.66|28.81|28.65|0
1653556960000|2022-05-26 09:22:40|28.82|28.66|28.84|28.68|28.84|28.68|28.82|28.66|0
1653556970000|2022-05-26 09:22:50|28.81|28.65|28.81|28.65|28.81|28.65|28.81|28.65|2
1653556980000|2022-05-26 09:23:00|||||||||1
1653557000000|2022-05-26 09:23:20|||||||||1
1653557010000|2022-05-26 09:23:30|28.8|28.64|28.8|28.64|28.81|28.65|28.8|28.64|0
1653557020000|2022-05-26 09:23:40|28.81|28.65|28.81|28.65|28.81|28.65|28.81|28.65|1
1653557040000|2022-05-26 09:24:00|28.8|28.64|28.81|28.65|28.81|28.65|28.8|28.64|0
1653557050000|2022-05-26 09:24:10|28.8|28.64|28.81|28.65|28.81|28.65|28.8|28.64|0
1653557060000|2022-05-26 09:24:20|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|0
1653557080000|2022-05-26 09:24:40|||||||||3
1653557100000|2022-05-26 09:25:00|28.77|28.61|28.77|28.61|28.77|28.61|28.77|28.61|1
1653557110000|2022-05-26 09:25:10|28.76|28.6|28.76|28.6|28.76|28.6|28.76|28.6|0
1653557130000|2022-05-26 09:25:30|28.75|28.59|28.76|28.6|28.76|28.6|28.75|28.59|0
1653557140000|2022-05-26 09:25:40|28.75|28.59|28.76|28.6|28.76|28.6|28.75|28.59|0
1653557280000|2022-05-26 09:28:00|28.77|28.61|28.76|28.6|28.77|28.61|28.76|28.6|1
1653557370000|2022-05-26 09:29:30|||||||||2
1653557490000|2022-05-26 09:31:30|||||||||1
1653557520000|2022-05-26 09:32:00|||||||||1
1653557610000|2022-05-26 09:33:30|28.79|28.63|28.77|28.61|28.79|28.63|28.77|28.61|12
1653557620000|2022-05-26 09:33:40|28.76|28.6|28.76|28.6|28.77|28.61|28.76|28.6|0
1653557740000|2022-05-26 09:35:40|28.79|28.63|28.79|28.63|28.79|28.63|28.77|28.61|2
1653557750000|2022-05-26 09:35:50|28.77|28.61|28.76|28.6|28.77|28.61|28.76|28.6|1
1653557820000|2022-05-26 09:37:00|28.75|28.59|28.76|28.6|28.76|28.6|28.75|28.59|0
1653557890000|2022-05-26 09:38:10|||||||||1
1653557990000|2022-05-26 09:39:50|||||||||2
1653558080000|2022-05-26 09:41:20|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|0
1653558090000|2022-05-26 09:41:30|28.76|28.6|28.76|28.6|28.76|28.6|28.75|28.59|0
1653558120000|2022-05-26 09:42:00|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|0
1653558130000|2022-05-26 09:42:10|28.76|28.6|28.76|28.6|28.76|28.6|28.76|28.6|0
1653558140000|2022-05-26 09:42:20|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|0
1653558150000|2022-05-26 09:42:30|28.76|28.6|28.76|28.6|28.76|28.6|28.76|28.6|0
1653558160000|2022-05-26 09:42:40|28.75|28.59|28.76|28.6|28.76|28.6|28.75|28.59|0
1653558190000|2022-05-26 09:43:10|28.75|28.59|28.76|28.6|28.76|28.6|28.75|28.59|0
1653558250000|2022-05-26 09:44:10|28.75|28.59|28.74|28.58|28.75|28.59|28.74|28.58|4
1653558260000|2022-05-26 09:44:20|28.73|28.57|28.71|28.55|28.73|28.57|28.71|28.55|1
1653558330000|2022-05-26 09:45:30|28.69|28.53|28.66|28.5|28.69|28.53|28.66|28.5|3
1653558340000|2022-05-26 09:45:40|28.67|28.51|28.66|28.5|28.67|28.51|28.66|28.5|0
1653558360000|2022-05-26 09:46:00|28.67|28.51|28.66|28.5|28.67|28.51|28.66|28.5|1
1653558440000|2022-05-26 09:47:20|28.67|28.51|28.66|28.5|28.67|28.51|28.66|28.5|9
1653558480000|2022-05-26 09:48:00|28.67|28.51|28.66|28.5|28.67|28.51|28.66|28.5|0
1653558570000|2022-05-26 09:49:30|||||||||7
1653558620000|2022-05-26 09:50:20|||||||||2
1653558910000|2022-05-26 09:55:10|||||||||1
1653558940000|2022-05-26 09:55:40|||||||||5
1653558960000|2022-05-26 09:56:00|||||||||1
1653558980000|2022-05-26 09:56:20|||||||||1
1653559000000|2022-05-26 09:56:40|28.64|28.48|28.63|28.47|28.64|28.48|28.61|28.45|4
1653559020000|2022-05-26 09:57:00|||||||||1
1653559030000|2022-05-26 09:57:10|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|1
1653559040000|2022-05-26 09:57:20|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|0
1653559120000|2022-05-26 09:58:40|||||||||2
1653559220000|2022-05-26 10:00:20|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|1
1653559230000|2022-05-26 10:00:30|28.64|28.48|28.64|28.48|28.66|28.5|28.64|28.48|3
1653559240000|2022-05-26 10:00:40|28.66|28.5|28.64|28.48|28.66|28.5|28.63|28.47|1
1653559250000|2022-05-26 10:00:50|28.63|28.47|28.64|28.48|28.64|28.48|28.63|28.47|0
1653559260000|2022-05-26 10:01:00|28.66|28.5|28.66|28.5|28.66|28.5|28.64|28.48|1
1653559280000|2022-05-26 10:01:20|28.64|28.48|28.64|28.48|28.66|28.5|28.64|28.48|3
1653559290000|2022-05-26 10:01:30|28.63|28.47|28.64|28.48|28.64|28.48|28.63|28.47|0
1653559300000|2022-05-26 10:01:40|28.63|28.47|28.64|28.48|28.64|28.48|28.63|28.47|0
1653559310000|2022-05-26 10:01:50|28.63|28.47|28.63|28.47|28.64|28.48|28.63|28.47|1
1653559320000|2022-05-26 10:02:00|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|0
1653559330000|2022-05-26 10:02:10|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|0
1653559480000|2022-05-26 10:04:40|||||||||1
1653559510000|2022-05-26 10:05:10|28.63|28.47|28.66|28.5|28.66|28.5|28.63|28.47|2
1653559590000|2022-05-26 10:06:30|||||||||4
1653559670000|2022-05-26 10:07:50|||||||||2
1653559680000|2022-05-26 10:08:00|28.64|28.48|28.66|28.5|28.66|28.5|28.64|28.48|1
1653559690000|2022-05-26 10:08:10|28.64|28.48|28.64|28.48|28.66|28.5|28.64|28.48|0
1653559700000|2022-05-26 10:08:20|28.66|28.5|28.64|28.48|28.66|28.5|28.64|28.48|2
1653559710000|2022-05-26 10:08:30|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|0
1653559720000|2022-05-26 10:08:40|28.64|28.48|28.64|28.48|28.66|28.5|28.64|28.48|0
1653559730000|2022-05-26 10:08:50|28.66|28.5|28.63|28.47|28.66|28.5|28.63|28.47|3
1653559740000|2022-05-26 10:09:00|||||||||2
1653559790000|2022-05-26 10:09:50|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1653559800000|2022-05-26 10:10:00|28.62|28.46|28.62|28.46|28.63|28.47|28.62|28.46|12
1653559820000|2022-05-26 10:10:20|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1653559840000|2022-05-26 10:10:40|28.62|28.46|28.63|28.47|28.63|28.47|28.62|28.46|0
1653559870000|2022-05-26 10:11:10|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1653559890000|2022-05-26 10:11:30|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1653559900000|2022-05-26 10:11:40|28.62|28.46|28.63|28.47|28.63|28.47|28.62|28.46|0
1653559940000|2022-05-26 10:12:20|||||||||1
1653559970000|2022-05-26 10:12:50|28.64|28.48|28.66|28.5|28.66|28.5|28.64|28.48|1
1653560070000|2022-05-26 10:14:30|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|3
1653560090000|2022-05-26 10:14:50|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|0
1653560250000|2022-05-26 10:17:30|||||||||1
1653560260000|2022-05-26 10:17:40|||||||||2
1653560270000|2022-05-26 10:17:50|||||||||1
1653560280000|2022-05-26 10:18:00|28.68|28.52|28.68|28.52|28.69|28.53|28.68|28.52|2
1653560290000|2022-05-26 10:18:10|28.69|28.53|28.68|28.52|28.69|28.53|28.68|28.52|1
1653560300000|2022-05-26 10:18:20|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|0
1653560320000|2022-05-26 10:18:40|||||||||2
1653560340000|2022-05-26 10:19:00|||||||||1
1653560360000|2022-05-26 10:19:20|||||||||1
1653560540000|2022-05-26 10:22:20|28.68|28.52|28.66|28.5|28.68|28.52|28.66|28.5|2
1653560660000|2022-05-26 10:24:20|||||||||1
1653560690000|2022-05-26 10:24:50|||||||||1
1653560720000|2022-05-26 10:25:20|||||||||1
1653560740000|2022-05-26 10:25:40|||||||||1
1653560750000|2022-05-26 10:25:50|||||||||1
1653560760000|2022-05-26 10:26:00|||||||||1
1653560790000|2022-05-26 10:26:30|||||||||1
1653560900000|2022-05-26 10:28:20|28.67|28.51|28.66|28.5|28.67|28.51|28.66|28.5|0
1653560920000|2022-05-26 10:28:40|28.67|28.51|28.67|28.51|28.69|28.53|28.66|28.5|1
1653560930000|2022-05-26 10:28:50|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|0
1653561000000|2022-05-26 10:30:00|28.67|28.51|28.69|28.53|28.69|28.53|28.66|28.5|1
1653561020000|2022-05-26 10:30:20|28.67|28.51|28.69|28.53|28.69|28.53|28.67|28.51|0
1653561040000|2022-05-26 10:30:40|28.67|28.51|28.66|28.5|28.68|28.52|28.66|28.5|0
1653561050000|2022-05-26 10:30:50|28.68|28.52|28.69|28.53|28.69|28.53|28.67|28.51|0
1653561060000|2022-05-26 10:31:00|28.68|28.52|28.69|28.53|28.69|28.53|28.68|28.52|0
1653561070000|2022-05-26 10:31:10|28.68|28.52|28.69|28.53|28.69|28.53|28.68|28.52|0
1653561080000|2022-05-26 10:31:20|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|0
1653561120000|2022-05-26 10:32:00|28.69|28.53|28.71|28.55|28.71|28.55|28.69|28.53|1
1653561230000|2022-05-26 10:33:50|||||||||3
1653561290000|2022-05-26 10:34:50|||||||||1
1653561550000|2022-05-26 10:39:10|||||||||1
1653561870000|2022-05-26 10:44:30|28.66|28.5|28.68|28.52|28.68|28.52|28.66|28.5|1
1653561880000|2022-05-26 10:44:40|28.69|28.53|28.71|28.55|28.71|28.55|28.69|28.53|1
1653561890000|2022-05-26 10:44:50|28.69|28.53|28.69|28.53|28.69|28.53|28.68|28.52|0
1653561900000|2022-05-26 10:45:00|28.68|28.52|28.67|28.51|28.68|28.52|28.66|28.5|0
1653561910000|2022-05-26 10:45:10|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|0
1653561920000|2022-05-26 10:45:20|28.69|28.53|28.68|28.52|28.69|28.53|28.67|28.51|0
1653561950000|2022-05-26 10:45:50|28.69|28.53|28.69|28.53|28.69|28.53|28.68|28.52|0
1653561960000|2022-05-26 10:46:00|28.68|28.52|28.68|28.52|28.69|28.53|28.68|28.52|0
1653561970000|2022-05-26 10:46:10|28.69|28.53|28.69|28.53|28.71|28.55|28.69|28.53|0
1653561980000|2022-05-26 10:46:20|28.68|28.52|28.69|28.53|28.69|28.53|28.68|28.52|0
1653562010000|2022-05-26 10:46:50|28.71|28.55|28.69|28.53|28.71|28.55|28.69|28.53|0
1653562030000|2022-05-26 10:47:10|28.71|28.55|28.69|28.53|28.71|28.55|28.69|28.53|0
1653562060000|2022-05-26 10:47:40|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|0
1653562070000|2022-05-26 10:47:50|28.69|28.53|28.69|28.53|28.71|28.55|28.69|28.53|0
1653562080000|2022-05-26 10:48:00|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|0
1653562170000|2022-05-26 10:49:30|28.67|28.51|28.68|28.52|28.68|28.52|28.67|28.51|1
1653562250000|2022-05-26 10:50:50|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|0
1653562260000|2022-05-26 10:51:00|||||||||1
1653562290000|2022-05-26 10:51:30|28.64|28.48|28.66|28.5|28.66|28.5|28.63|28.47|5
1653562330000|2022-05-26 10:52:10|28.63|28.47|28.64|28.48|28.64|28.48|28.63|28.47|2
1653562340000|2022-05-26 10:52:20|28.63|28.47|28.64|28.48|28.64|28.48|28.63|28.47|1
1653562350000|2022-05-26 10:52:30|28.63|28.47|28.64|28.48|28.64|28.48|28.63|28.47|0
1653562380000|2022-05-26 10:53:00|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1653562540000|2022-05-26 10:55:40|28.64|28.48|28.63|28.47|28.64|28.48|28.63|28.47|0
1653562570000|2022-05-26 10:56:10|28.61|28.45|28.61|28.45|28.61|28.45|28.59|28.43|2
1653562580000|2022-05-26 10:56:20|28.59|28.43|28.59|28.43|28.61|28.45|28.59|28.43|1
1653562590000|2022-05-26 10:56:30|28.58|28.42|28.59|28.43|28.59|28.43|28.58|28.42|0
1653562600000|2022-05-26 10:56:40|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1653562610000|2022-05-26 10:56:50|28.59|28.43|28.59|28.43|28.61|28.45|28.59|28.43|0
1653562630000|2022-05-26 10:57:10|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1653562660000|2022-05-26 10:57:40|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1653562680000|2022-05-26 10:58:00|28.62|28.46|28.63|28.47|28.63|28.47|28.62|28.46|2
1653562750000|2022-05-26 10:59:10|28.62|28.46|28.61|28.45|28.62|28.46|28.61|28.45|1
1653562760000|2022-05-26 10:59:20|28.62|28.46|28.63|28.47|28.63|28.47|28.62|28.46|0
1653562800000|2022-05-26 11:00:00|||||||||1
1653562860000|2022-05-26 11:01:00|28.62|28.46|28.61|28.45|28.63|28.47|28.61|28.45|0
1653562870000|2022-05-26 11:01:10|28.62|28.46|28.61|28.45|28.62|28.46|28.61|28.45|0
1653562880000|2022-05-26 11:01:20|||||||||1
1653562920000|2022-05-26 11:02:00|28.59|28.43|28.61|28.45|28.61|28.45|28.59|28.43|3
1653562930000|2022-05-26 11:02:10|28.59|28.43|28.58|28.42|28.61|28.45|28.58|28.42|6
1653562940000|2022-05-26 11:02:20|28.57|28.41|28.58|28.42|28.58|28.42|28.57|28.41|8
1653562950000|2022-05-26 11:02:30|28.57|28.41|28.58|28.42|28.58|28.42|28.57|28.41|0
1653563050000|2022-05-26 11:04:10|28.57|28.41|28.58|28.42|28.58|28.42|28.57|28.41|0
1653563070000|2022-05-26 11:04:30|28.56|28.4|28.58|28.42|28.58|28.42|28.56|28.4|0
1653563090000|2022-05-26 11:04:50|||||||||1
1653563170000|2022-05-26 11:06:10|28.59|28.43|28.61|28.45|28.61|28.45|28.59|28.43|1
1653563180000|2022-05-26 11:06:20|28.59|28.43|28.59|28.43|28.61|28.45|28.59|28.43|0
1653563190000|2022-05-26 11:06:30|28.61|28.45|28.61|28.45|28.61|28.45|28.59|28.43|0
1653563220000|2022-05-26 11:07:00|28.59|28.43|28.58|28.42|28.59|28.43|28.58|28.42|2
1653563250000|2022-05-26 11:07:30|28.59|28.43|28.59|28.43|28.61|28.45|28.58|28.42|0
1653563260000|2022-05-26 11:07:40|28.58|28.42|28.59|28.43|28.59|28.43|28.58|28.42|0
1653563270000|2022-05-26 11:07:50|28.58|28.42|28.59|28.43|28.59|28.43|28.58|28.42|0
1653563290000|2022-05-26 11:08:10|28.61|28.45|28.59|28.43|28.61|28.45|28.58|28.42|0
1653563300000|2022-05-26 11:08:20|28.58|28.42|28.58|28.42|28.59|28.43|28.58|28.42|0
1653563420000|2022-05-26 11:10:20|||||||||2
1653563430000|2022-05-26 11:10:30|||||||||2
1653563440000|2022-05-26 11:10:40|28.57|28.41|28.58|28.42|28.58|28.42|28.57|28.41|2
1653563460000|2022-05-26 11:11:00|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|0
1653563470000|2022-05-26 11:11:10|28.58|28.42|28.58|28.42|28.58|28.42|28.57|28.41|0
1653563480000|2022-05-26 11:11:20|28.57|28.41|28.57|28.41|28.57|28.41|28.56|28.4|0
1653563490000|2022-05-26 11:11:30|28.58|28.42|28.57|28.41|28.58|28.42|28.57|28.41|0
1653563500000|2022-05-26 11:11:40|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1653563530000|2022-05-26 11:12:10|||||||||3
1653563580000|2022-05-26 11:13:00|||||||||3
1653563620000|2022-05-26 11:13:40|28.57|28.41|28.57|28.41|28.57|28.41|28.56|28.4|0
1653563630000|2022-05-26 11:13:50|28.58|28.42|28.57|28.41|28.58|28.42|28.57|28.41|0
1653563640000|2022-05-26 11:14:00|28.56|28.4|28.57|28.41|28.57|28.41|28.56|28.4|0
1653563660000|2022-05-26 11:14:20|28.58|28.42|28.54|28.38|28.58|28.42|28.53|28.37|26
1653563670000|2022-05-26 11:14:30|28.56|28.4|28.56|28.4|28.56|28.4|28.53|28.37|14
1653563680000|2022-05-26 11:14:40|28.53|28.37|28.56|28.4|28.56|28.4|28.53|28.37|42
1653563700000|2022-05-26 11:15:00|28.54|28.38|28.56|28.4|28.56|28.4|28.53|28.37|9
1653563720000|2022-05-26 11:15:20|28.54|28.38|28.56|28.4|28.56|28.4|28.53|28.37|14
1653563740000|2022-05-26 11:15:40|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|92
1653563750000|2022-05-26 11:15:50|||||||||4
1653563840000|2022-05-26 11:17:20|28.54|28.38|28.54|28.38|28.54|28.38|28.53|28.37|12
1653563850000|2022-05-26 11:17:30|28.56|28.4|28.54|28.38|28.56|28.4|28.53|28.37|7
1653563860000|2022-05-26 11:17:40|28.56|28.4|28.54|28.38|28.56|28.4|28.53|28.37|1
1653563870000|2022-05-26 11:17:50|28.53|28.37|28.54|28.38|28.54|28.38|28.53|28.37|0
1653563880000|2022-05-26 11:18:00|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1653563900000|2022-05-26 11:18:20|28.54|28.38|28.54|28.38|28.54|28.38|28.54|28.38|2
1653563910000|2022-05-26 11:18:30|28.56|28.4|28.54|28.38|28.56|28.4|28.53|28.37|1
1653563920000|2022-05-26 11:18:40|28.56|28.4|28.54|28.38|28.56|28.4|28.54|28.38|0
1653563930000|2022-05-26 11:18:50|28.56|28.4|28.53|28.37|28.56|28.4|28.53|28.37|2
1653564000000|2022-05-26 11:20:00|||||||||2
1653564070000|2022-05-26 11:21:10|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|0
1653564080000|2022-05-26 11:21:20|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|0
1653564090000|2022-05-26 11:21:30|28.52|28.36|28.52|28.36|28.52|28.36|28.48|28.32|9
1653564100000|2022-05-26 11:21:40|28.51|28.35|28.53|28.37|28.53|28.37|28.48|28.32|17
1653564120000|2022-05-26 11:22:00|28.5|28.34|28.53|28.37|28.53|28.37|28.5|28.34|1
1653564160000|2022-05-26 11:22:40|28.48|28.32|28.48|28.32|28.5|28.34|28.48|28.32|0
1653564170000|2022-05-26 11:22:50|28.49|28.33|28.48|28.32|28.49|28.33|28.48|28.32|3
1653564180000|2022-05-26 11:23:00|28.49|28.33|28.52|28.36|28.52|28.36|28.48|28.32|5
1653564190000|2022-05-26 11:23:10|28.5|28.34|28.53|28.37|28.53|28.37|28.5|28.34|0
1653564200000|2022-05-26 11:23:20|28.5|28.34|28.48|28.32|28.52|28.36|28.48|28.32|0
1653564210000|2022-05-26 11:23:30|28.49|28.33|28.49|28.33|28.52|28.36|28.49|28.33|2
1653564220000|2022-05-26 11:23:40|28.52|28.36|28.49|28.33|28.52|28.36|28.49|28.33|0
1653564230000|2022-05-26 11:23:50|28.51|28.35|28.48|28.32|28.51|28.35|28.48|28.32|2
1653564240000|2022-05-26 11:24:00|28.49|28.33|28.49|28.33|28.51|28.35|28.49|28.33|1
1653564250000|2022-05-26 11:24:10|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|0
1653564260000|2022-05-26 11:24:20|28.51|28.35|28.49|28.33|28.51|28.35|28.49|28.33|1
1653564270000|2022-05-26 11:24:30|28.51|28.35|28.48|28.32|28.51|28.35|28.48|28.32|0
1653564280000|2022-05-26 11:24:40|28.53|28.37|28.49|28.33|28.53|28.37|28.48|28.32|3
1653564290000|2022-05-26 11:24:50|28.48|28.32|28.48|28.32|28.51|28.35|28.48|28.32|11
1653564310000|2022-05-26 11:25:10|28.51|28.35|28.51|28.35|28.51|28.35|28.49|28.33|3
1653564320000|2022-05-26 11:25:20|28.52|28.36|28.51|28.35|28.52|28.36|28.51|28.35|0
1653564330000|2022-05-26 11:25:30|28.53|28.37|28.53|28.37|28.53|28.37|28.52|28.36|0
1653564350000|2022-05-26 11:25:50|28.52|28.36|28.53|28.37|28.53|28.37|28.52|28.36|0
1653564420000|2022-05-26 11:27:00|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|1
1653564440000|2022-05-26 11:27:20|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|16
1653564460000|2022-05-26 11:27:40|28.49|28.33|28.48|28.32|28.49|28.33|28.48|28.32|2
1653564500000|2022-05-26 11:28:20|||||||||3
1653564520000|2022-05-26 11:28:40|||||||||57
1653564530000|2022-05-26 11:28:50|||||||||1
1653564550000|2022-05-26 11:29:10|||||||||1
1653564620000|2022-05-26 11:30:20|||||||||1
1653564650000|2022-05-26 11:30:50|||||||||1
1653564670000|2022-05-26 11:31:10|28.49|28.33|28.51|28.35|28.51|28.35|28.49|28.33|17
1653564680000|2022-05-26 11:31:20|28.48|28.32|28.51|28.35|28.51|28.35|28.48|28.32|12
1653564700000|2022-05-26 11:31:40|28.48|28.32|28.49|28.33|28.49|28.33|28.48|28.32|9
1653564710000|2022-05-26 11:31:50|28.48|28.32|28.46|28.3|28.49|28.33|28.46|28.3|2
1653564720000|2022-05-26 11:32:00|28.49|28.33|28.46|28.3|28.51|28.35|28.46|28.3|31
1653564730000|2022-05-26 11:32:10|28.48|28.32|28.49|28.33|28.49|28.33|28.48|28.32|3
1653564740000|2022-05-26 11:32:20|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|1
1653564800000|2022-05-26 11:33:20|||||||||15
1653564840000|2022-05-26 11:34:00|||||||||2
1653565040000|2022-05-26 11:37:20|||||||||1
1653565070000|2022-05-26 11:37:50|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|3
1653565080000|2022-05-26 11:38:00|28.49|28.33|28.48|28.32|28.49|28.33|28.48|28.32|1
1653565130000|2022-05-26 11:38:50|||||||||1
1653565160000|2022-05-26 11:39:20|||||||||2
1653565170000|2022-05-26 11:39:30|||||||||1
1653565200000|2022-05-26 11:40:00|28.49|28.33|28.48|28.32|28.49|28.33|28.48|28.32|2
1653565220000|2022-05-26 11:40:20|||||||||2
1653565230000|2022-05-26 11:40:30|||||||||1
1653565240000|2022-05-26 11:40:40|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|11
1653565250000|2022-05-26 11:40:50|||||||||8
1653565260000|2022-05-26 11:41:00|28.47|28.31|28.44|28.28|28.47|28.31|28.44|28.28|1
1653565270000|2022-05-26 11:41:10|28.46|28.3|28.47|28.31|28.47|28.31|28.46|28.3|0
1653565280000|2022-05-26 11:41:20|28.46|28.3|28.47|28.31|28.47|28.31|28.46|28.3|1
1653565290000|2022-05-26 11:41:30|28.46|28.3|28.47|28.31|28.47|28.31|28.46|28.3|0
1653565300000|2022-05-26 11:41:40|28.46|28.3|28.44|28.28|28.46|28.3|28.44|28.28|4
1653565310000|2022-05-26 11:41:50|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|0
1653565320000|2022-05-26 11:42:00|28.47|28.31|28.46|28.3|28.47|28.31|28.46|28.3|0
1653565330000|2022-05-26 11:42:10|28.43|28.27|28.44|28.28|28.46|28.3|28.43|28.27|2
1653565340000|2022-05-26 11:42:20|28.46|28.3|28.46|28.3|28.46|28.3|28.44|28.28|2
1653565350000|2022-05-26 11:42:30|28.44|28.28|28.46|28.3|28.46|28.3|28.44|28.28|0
1653565360000|2022-05-26 11:42:40|28.44|28.28|28.44|28.28|28.46|28.3|28.44|28.28|0
1653565370000|2022-05-26 11:42:50|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|0
1653565380000|2022-05-26 11:43:00|28.47|28.31|28.48|28.32|28.48|28.32|28.47|28.31|3
1653565390000|2022-05-26 11:43:10|28.47|28.31|28.47|28.31|28.47|28.31|28.44|28.28|0
1653565400000|2022-05-26 11:43:20|28.46|28.3|28.44|28.28|28.46|28.3|28.44|28.28|0
1653565410000|2022-05-26 11:43:30|28.46|28.3|28.46|28.3|28.46|28.3|28.44|28.28|0
1653565420000|2022-05-26 11:43:40|28.44|28.28|28.46|28.3|28.46|28.3|28.44|28.28|0
1653565440000|2022-05-26 11:44:00|28.44|28.28|28.46|28.3|28.46|28.3|28.43|28.27|3
1653565480000|2022-05-26 11:44:40|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|4
1653565490000|2022-05-26 11:44:50|28.44|28.28|28.43|28.27|28.44|28.28|28.43|28.27|14
1653565510000|2022-05-26 11:45:10|||||||||2
1653565520000|2022-05-26 11:45:20|||||||||9
1653565670000|2022-05-26 11:47:50|||||||||1
1653565680000|2022-05-26 11:48:00|||||||||1
1653565800000|2022-05-26 11:50:00|||||||||1
1653565900000|2022-05-26 11:51:40|28.44|28.28|28.44|28.28|28.44|28.28|28.43|28.27|15
1653565910000|2022-05-26 11:51:50|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|1
1653565920000|2022-05-26 11:52:00|||||||||2
1653565970000|2022-05-26 11:52:50|||||||||2
1653565980000|2022-05-26 11:53:00|28.44|28.28|28.44|28.28|28.45|28.29|28.44|28.28|1
1653565990000|2022-05-26 11:53:10|28.45|28.29|28.45|28.29|28.45|28.29|28.44|28.28|0
1653566010000|2022-05-26 11:53:30|28.46|28.3|28.48|28.32|28.48|28.32|28.46|28.3|5
1653566020000|2022-05-26 11:53:40|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|0
1653566030000|2022-05-26 11:53:50|28.48|28.32|28.48|28.32|28.48|28.32|28.46|28.3|2
1653566040000|2022-05-26 11:54:00|28.45|28.29|28.45|28.29|28.46|28.3|28.45|28.29|13
1653566050000|2022-05-26 11:54:10|28.46|28.3|28.48|28.32|28.48|28.32|28.46|28.3|2
1653566060000|2022-05-26 11:54:20|28.46|28.3|28.46|28.3|28.48|28.32|28.45|28.29|2
1653566070000|2022-05-26 11:54:30|28.48|28.32|28.46|28.3|28.48|28.32|28.46|28.3|0
1653566080000|2022-05-26 11:54:40|28.48|28.32|28.48|28.32|28.48|28.32|28.46|28.3|0
1653566090000|2022-05-26 11:54:50|28.46|28.3|28.48|28.32|28.48|28.32|28.46|28.3|0
1653566150000|2022-05-26 11:55:50|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|4
1653566160000|2022-05-26 11:56:00|28.52|28.36|28.48|28.32|28.52|28.36|28.48|28.32|1
1653566190000|2022-05-26 11:56:30|||||||||1
1653566210000|2022-05-26 11:56:50|||||||||1
1653566220000|2022-05-26 11:57:00|||||||||1
1653566360000|2022-05-26 11:59:20|||||||||54
1653566380000|2022-05-26 11:59:40|||||||||2
1653566420000|2022-05-26 12:00:20|||||||||2
1653566460000|2022-05-26 12:01:00|||||||||8
1653566500000|2022-05-26 12:01:40|||||||||1
1653566510000|2022-05-26 12:01:50|28.49|28.33|28.48|28.32|28.49|28.33|28.48|28.32|0
1653566520000|2022-05-26 12:02:00|28.51|28.35|28.52|28.36|28.52|28.36|28.48|28.32|3
1653566530000|2022-05-26 12:02:10|28.51|28.35|28.49|28.33|28.52|28.36|28.48|28.32|1
1653566540000|2022-05-26 12:02:20|||||||||2
1653566550000|2022-05-26 12:02:30|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|0
1653566580000|2022-05-26 12:03:00|28.49|28.33|28.48|28.32|28.51|28.35|28.48|28.32|1
1653566590000|2022-05-26 12:03:10|28.49|28.33|28.48|28.32|28.49|28.33|28.48|28.32|0
1653566600000|2022-05-26 12:03:20|28.49|28.33|28.49|28.33|28.49|28.33|28.48|28.32|0
1653566610000|2022-05-26 12:03:30|28.48|28.32|28.49|28.33|28.49|28.33|28.48|28.32|0
1653566620000|2022-05-26 12:03:40|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|0
1653566630000|2022-05-26 12:03:50|||||||||1
1653566660000|2022-05-26 12:04:20|||||||||3
1653566670000|2022-05-26 12:04:30|||||||||2
1653566700000|2022-05-26 12:05:00|28.49|28.33|28.48|28.32|28.49|28.33|28.48|28.32|0
1653566710000|2022-05-26 12:05:10|28.49|28.33|28.51|28.35|28.51|28.35|28.48|28.32|0
1653566720000|2022-05-26 12:05:20|28.49|28.33|28.48|28.32|28.49|28.33|28.48|28.32|0
1653566730000|2022-05-26 12:05:30|28.49|28.33|28.49|28.33|28.49|28.33|28.48|28.32|2
1653566740000|2022-05-26 12:05:40|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|0
1653566750000|2022-05-26 12:05:50|28.49|28.33|28.51|28.35|28.51|28.35|28.49|28.33|0
1653566760000|2022-05-26 12:06:00|28.49|28.33|28.51|28.35|28.51|28.35|28.49|28.33|0
1653566770000|2022-05-26 12:06:10|28.52|28.36|28.51|28.35|28.52|28.36|28.51|28.35|0
1653566780000|2022-05-26 12:06:20|28.52|28.36|28.51|28.35|28.52|28.36|28.51|28.35|0
1653566840000|2022-05-26 12:07:20|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|0
1653566850000|2022-05-26 12:07:30|28.52|28.36|28.51|28.35|28.52|28.36|28.51|28.35|1
1653566860000|2022-05-26 12:07:40|28.52|28.36|28.53|28.37|28.53|28.37|28.52|28.36|0
1653566940000|2022-05-26 12:09:00|||||||||3
1653566970000|2022-05-26 12:09:30|28.52|28.36|28.53|28.37|28.53|28.37|28.52|28.36|1
1653566980000|2022-05-26 12:09:40|28.52|28.36|28.53|28.37|28.53|28.37|28.52|28.36|0
1653566990000|2022-05-26 12:09:50|||||||||2
1653567000000|2022-05-26 12:10:00|28.52|28.36|28.53|28.37|28.53|28.37|28.52|28.36|1
1653567010000|2022-05-26 12:10:10|28.52|28.36|28.52|28.36|28.53|28.37|28.52|28.36|0
1653567020000|2022-05-26 12:10:20|28.53|28.37|28.52|28.36|28.53|28.37|28.52|28.36|0
1653567030000|2022-05-26 12:10:30|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|0
1653567090000|2022-05-26 12:11:30|28.52|28.36|28.53|28.37|28.53|28.37|28.52|28.36|1
1653567100000|2022-05-26 12:11:40|28.52|28.36|28.53|28.37|28.53|28.37|28.52|28.36|0
1653567110000|2022-05-26 12:11:50|||||||||1
1653567130000|2022-05-26 12:12:10|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|3
1653567160000|2022-05-26 12:12:40|||||||||1
1653567170000|2022-05-26 12:12:50|||||||||1
1653567190000|2022-05-26 12:13:10|28.52|28.36|28.52|28.36|28.52|28.36|28.51|28.35|0
1653567200000|2022-05-26 12:13:20|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|0
1653567210000|2022-05-26 12:13:30|||||||||3
1653567310000|2022-05-26 12:15:10|28.52|28.36|28.53|28.37|28.53|28.37|28.52|28.36|0
1653567330000|2022-05-26 12:15:30|||||||||1
1653567400000|2022-05-26 12:16:40|28.56|28.4|28.54|28.38|28.56|28.4|28.54|28.38|18
1653567420000|2022-05-26 12:17:00|28.56|28.4|28.56|28.4|28.56|28.4|28.54|28.38|1
1653567430000|2022-05-26 12:17:10|28.54|28.38|28.53|28.37|28.54|28.38|28.53|28.37|2
1653567440000|2022-05-26 12:17:20|28.54|28.38|28.53|28.37|28.54|28.38|28.53|28.37|0
1653567460000|2022-05-26 12:17:40|28.54|28.38|28.54|28.38|28.54|28.38|28.54|28.38|1
1653567470000|2022-05-26 12:17:50|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|0
1653567560000|2022-05-26 12:19:20|||||||||2
1653567750000|2022-05-26 12:22:30|28.51|28.35|28.52|28.36|28.53|28.37|28.51|28.35|1
1653567760000|2022-05-26 12:22:40|28.51|28.35|28.53|28.37|28.53|28.37|28.51|28.35|0
1653567790000|2022-05-26 12:23:10|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|3
1653567810000|2022-05-26 12:23:30|28.52|28.36|28.51|28.35|28.52|28.36|28.51|28.35|1
1653567820000|2022-05-26 12:23:40|28.53|28.37|28.53|28.37|28.53|28.37|28.52|28.36|0
1653567840000|2022-05-26 12:24:00|||||||||1
1653568020000|2022-05-26 12:27:00|||||||||8
1653568030000|2022-05-26 12:27:10|||||||||2
1653568040000|2022-05-26 12:27:20|28.51|28.35|28.53|28.37|28.53|28.37|28.51|28.35|0
1653568150000|2022-05-26 12:29:10|||||||||1
1653568160000|2022-05-26 12:29:20|||||||||4
1653568170000|2022-05-26 12:29:30|||||||||3
1653568180000|2022-05-26 12:29:40|||||||||1
1653568200000|2022-05-26 12:30:00|28.55|28.39|28.69|28.53|28.69|28.53|28.55|28.39|30
1653568210000|2022-05-26 12:30:10|28.66|28.5|28.57|28.41|28.66|28.5|28.56|28.4|33
1653568220000|2022-05-26 12:30:20|28.61|28.45|28.58|28.42|28.61|28.45|28.56|28.4|1
1653568230000|2022-05-26 12:30:30|28.57|28.41|28.56|28.4|28.58|28.42|28.56|28.4|0
1653568240000|2022-05-26 12:30:40|28.57|28.41|28.57|28.41|28.57|28.41|28.56|28.4|1
1653568250000|2022-05-26 12:30:50|28.58|28.42|28.57|28.41|28.61|28.45|28.56|28.4|1
1653568260000|2022-05-26 12:31:00|28.58|28.42|28.61|28.45|28.61|28.45|28.57|28.41|3
1653568270000|2022-05-26 12:31:10|28.6|28.44|28.61|28.45|28.61|28.45|28.58|28.42|1
1653568280000|2022-05-26 12:31:20|28.6|28.44|28.61|28.45|28.61|28.45|28.6|28.44|4
1653568290000|2022-05-26 12:31:30|||||||||1
1653568300000|2022-05-26 12:31:40|28.6|28.44|28.6|28.44|28.61|28.45|28.58|28.42|0
1653568310000|2022-05-26 12:31:50|28.58|28.42|28.56|28.4|28.6|28.44|28.56|28.4|5
1653568320000|2022-05-26 12:32:00|28.53|28.37|28.53|28.37|28.56|28.4|28.53|28.37|2
1653568330000|2022-05-26 12:32:10|28.5|28.34|28.53|28.37|28.53|28.37|28.48|28.32|8
1653568360000|2022-05-26 12:32:40|||||||||26
1653568370000|2022-05-26 12:32:50|28.51|28.35|28.53|28.37|28.53|28.37|28.51|28.35|0
1653568400000|2022-05-26 12:33:20|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|2
1653568410000|2022-05-26 12:33:30|28.56|28.4|28.55|28.39|28.57|28.41|28.55|28.39|0
1653568420000|2022-05-26 12:33:40|28.56|28.4|28.53|28.37|28.56|28.4|28.53|28.37|2
1653568430000|2022-05-26 12:33:50|28.55|28.39|28.56|28.4|28.56|28.4|28.55|28.39|1
1653568440000|2022-05-26 12:34:00|28.57|28.41|28.58|28.42|28.6|28.44|28.56|28.4|3
1653568450000|2022-05-26 12:34:10|28.6|28.44|28.56|28.4|28.61|28.45|28.56|28.4|12
1653568460000|2022-05-26 12:34:20|||||||||1
1653568470000|2022-05-26 12:34:30|||||||||2
1653568500000|2022-05-26 12:35:00|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|6
1653568510000|2022-05-26 12:35:10|28.53|28.37|28.56|28.4|28.56|28.4|28.53|28.37|1
1653568520000|2022-05-26 12:35:20|||||||||1
1653568540000|2022-05-26 12:35:40|28.58|28.42|28.59|28.43|28.61|28.45|28.58|28.42|7
1653568550000|2022-05-26 12:35:50|28.56|28.4|28.61|28.45|28.61|28.45|28.56|28.4|0
1653568560000|2022-05-26 12:36:00|28.6|28.44|28.61|28.45|28.61|28.45|28.6|28.44|2
1653568570000|2022-05-26 12:36:10|28.6|28.44|28.58|28.42|28.6|28.44|28.56|28.4|4
1653568580000|2022-05-26 12:36:20|28.56|28.4|28.58|28.42|28.58|28.42|28.56|28.4|1
1653568590000|2022-05-26 12:36:30|28.56|28.4|28.56|28.4|28.58|28.42|28.56|28.4|0
1653568600000|2022-05-26 12:36:40|28.58|28.42|28.56|28.4|28.58|28.42|28.56|28.4|0
1653568620000|2022-05-26 12:37:00|||||||||1
1653568640000|2022-05-26 12:37:20|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|3
1653568650000|2022-05-26 12:37:30|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|0
1653568660000|2022-05-26 12:37:40|28.53|28.37|28.53|28.37|28.55|28.39|28.53|28.37|0
1653568670000|2022-05-26 12:37:50|28.55|28.39|28.55|28.39|28.56|28.4|28.53|28.37|0
1653568680000|2022-05-26 12:38:00|28.56|28.4|28.56|28.4|28.56|28.4|28.55|28.39|8
1653568690000|2022-05-26 12:38:10|28.55|28.39|28.55|28.39|28.55|28.39|28.53|28.37|0
1653568700000|2022-05-26 12:38:20|28.53|28.37|28.51|28.35|28.55|28.39|28.51|28.35|0
1653568710000|2022-05-26 12:38:30|28.54|28.38|28.52|28.36|28.56|28.4|28.52|28.36|4
1653568720000|2022-05-26 12:38:40|28.51|28.35|28.51|28.35|28.52|28.36|28.51|28.35|1
1653568740000|2022-05-26 12:39:00|28.55|28.39|28.54|28.38|28.55|28.39|28.51|28.35|5
1653568750000|2022-05-26 12:39:10|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|2
1653568850000|2022-05-26 12:40:50|28.53|28.37|28.51|28.35|28.53|28.37|28.51|28.35|0
1653568870000|2022-05-26 12:41:10|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|4
1653568880000|2022-05-26 12:41:20|28.47|28.31|28.46|28.3|28.5|28.34|28.46|28.3|0
1653568890000|2022-05-26 12:41:30|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1653568900000|2022-05-26 12:41:40|28.46|28.3|28.46|28.3|28.47|28.31|28.46|28.3|0
1653568930000|2022-05-26 12:42:10|28.47|28.31|28.46|28.3|28.47|28.31|28.46|28.3|0
1653568970000|2022-05-26 12:42:50|28.43|28.27|28.43|28.27|28.46|28.3|28.43|28.27|59
1653568980000|2022-05-26 12:43:00|||||||||10
1653569010000|2022-05-26 12:43:30|28.46|28.3|28.43|28.27|28.46|28.3|28.43|28.27|20
1653569090000|2022-05-26 12:44:50|||||||||50
1653569150000|2022-05-26 12:45:50|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|8
1653569160000|2022-05-26 12:46:00|28.38|28.22|28.41|28.25|28.41|28.25|28.38|28.22|15
1653569170000|2022-05-26 12:46:10|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|0
1653569180000|2022-05-26 12:46:20|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|0
1653569190000|2022-05-26 12:46:30|28.43|28.27|28.43|28.27|28.43|28.27|28.42|28.26|0
1653569210000|2022-05-26 12:46:50|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|0
1653569220000|2022-05-26 12:47:00|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|0
1653569230000|2022-05-26 12:47:10|28.42|28.26|28.41|28.25|28.42|28.26|28.41|28.25|0
1653569240000|2022-05-26 12:47:20|||||||||2
1653569270000|2022-05-26 12:47:50|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|3
1653569280000|2022-05-26 12:48:00|28.36|28.2|28.38|28.22|28.38|28.22|28.36|28.2|0
1653569290000|2022-05-26 12:48:10|28.4|28.24|28.41|28.25|28.41|28.25|28.38|28.22|9
1653569300000|2022-05-26 12:48:20|28.4|28.24|28.38|28.22|28.4|28.24|28.38|28.22|1
1653569310000|2022-05-26 12:48:30|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|0
1653569320000|2022-05-26 12:48:40|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|0
1653569380000|2022-05-26 12:49:40|28.41|28.25|28.38|28.22|28.41|28.25|28.38|28.22|6
1653569390000|2022-05-26 12:49:50|28.4|28.24|28.38|28.22|28.4|28.24|28.38|28.22|0
1653569400000|2022-05-26 12:50:00|28.4|28.24|28.38|28.22|28.4|28.24|28.38|28.22|0
1653569460000|2022-05-26 12:51:00|28.4|28.24|28.41|28.25|28.41|28.25|28.4|28.24|3
1653569470000|2022-05-26 12:51:10|||||||||11
1653569480000|2022-05-26 12:51:20|||||||||2
1653569490000|2022-05-26 12:51:30|28.4|28.24|28.41|28.25|28.41|28.25|28.4|28.24|3
1653569520000|2022-05-26 12:52:00|28.4|28.24|28.4|28.24|28.4|28.24|28.38|28.22|0
1653569530000|2022-05-26 12:52:10|28.38|28.22|28.4|28.24|28.41|28.25|28.38|28.22|0
1653569540000|2022-05-26 12:52:20|28.38|28.22|28.4|28.24|28.4|28.24|28.38|28.22|1
1653569550000|2022-05-26 12:52:30|28.41|28.25|28.4|28.24|28.41|28.25|28.4|28.24|0
1653569560000|2022-05-26 12:52:40|28.38|28.22|28.41|28.25|28.41|28.25|28.38|28.22|2
1653569570000|2022-05-26 12:52:50|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|0
1653569580000|2022-05-26 12:53:00|28.38|28.22|28.38|28.22|28.4|28.24|28.38|28.22|0
1653569630000|2022-05-26 12:53:50|28.36|28.2|28.36|28.2|28.38|28.22|28.36|28.2|2
1653569640000|2022-05-26 12:54:00|28.37|28.21|28.36|28.2|28.37|28.21|28.36|28.2|0
1653569650000|2022-05-26 12:54:10|28.37|28.21|28.37|28.21|28.37|28.21|28.36|28.2|0
1653569660000|2022-05-26 12:54:20|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|2
1653569690000|2022-05-26 12:54:50|28.4|28.24|28.38|28.22|28.4|28.24|28.38|28.22|2
1653569700000|2022-05-26 12:55:00|28.4|28.24|28.41|28.25|28.41|28.25|28.4|28.24|0
1653569750000|2022-05-26 12:55:50|||||||||1
1653569900000|2022-05-26 12:58:20|28.43|28.27|28.42|28.26|28.43|28.27|28.42|28.26|1
1653569920000|2022-05-26 12:58:40|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|0
1653569950000|2022-05-26 12:59:10|28.43|28.27|28.41|28.25|28.43|28.27|28.41|28.25|3
1653569960000|2022-05-26 12:59:20|||||||||1
1653569970000|2022-05-26 12:59:30|||||||||1
1653570010000|2022-05-26 13:00:10|||||||||4
1653570020000|2022-05-26 13:00:20|||||||||12
1653570080000|2022-05-26 13:01:20|||||||||1
1653570150000|2022-05-26 13:02:30|||||||||4
1653570160000|2022-05-26 13:02:40|28.42|28.26|28.41|28.25|28.42|28.26|28.41|28.25|2
1653570180000|2022-05-26 13:03:00|||||||||4
1653570190000|2022-05-26 13:03:10|||||||||2
1653570210000|2022-05-26 13:03:30|||||||||2
1653570230000|2022-05-26 13:03:50|||||||||7
1653570240000|2022-05-26 13:04:00|||||||||1
1653570250000|2022-05-26 13:04:10|||||||||2
1653570270000|2022-05-26 13:04:30|||||||||5
1653570290000|2022-05-26 13:04:50|||||||||2
1653570300000|2022-05-26 13:05:00|28.42|28.26|28.46|28.3|28.46|28.3|28.41|28.25|29
1653570310000|2022-05-26 13:05:10|||||||||1
1653570350000|2022-05-26 13:05:50|||||||||11
1653570370000|2022-05-26 13:06:10|||||||||14
1653570430000|2022-05-26 13:07:10|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|4
1653570440000|2022-05-26 13:07:20|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|0
1653570450000|2022-05-26 13:07:30|28.43|28.27|28.41|28.25|28.43|28.27|28.41|28.25|0
1653570460000|2022-05-26 13:07:40|28.42|28.26|28.46|28.3|28.46|28.3|28.41|28.25|6
1653570470000|2022-05-26 13:07:50|28.45|28.29|28.45|28.29|28.46|28.3|28.45|28.29|0
1653570480000|2022-05-26 13:08:00|28.46|28.3|28.46|28.3|28.46|28.3|28.45|28.29|0
1653570500000|2022-05-26 13:08:20|||||||||1
1653570610000|2022-05-26 13:10:10|||||||||2
1653570640000|2022-05-26 13:10:40|||||||||2
1653570740000|2022-05-26 13:12:20|||||||||1
1653570800000|2022-05-26 13:13:20|||||||||5
1653570810000|2022-05-26 13:13:30|||||||||1
1653570900000|2022-05-26 13:15:00|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|9
1653570910000|2022-05-26 13:15:10|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|0
1653570930000|2022-05-26 13:15:30|||||||||2
1653570960000|2022-05-26 13:16:00|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|0
1653570970000|2022-05-26 13:16:10|28.46|28.3|28.51|28.35|28.51|28.35|28.46|28.3|7
1653571030000|2022-05-26 13:17:10|||||||||1
1653571040000|2022-05-26 13:17:20|||||||||1
1653571050000|2022-05-26 13:17:30|||||||||3
1653571070000|2022-05-26 13:17:50|||||||||4
1653571080000|2022-05-26 13:18:00|||||||||3
1653571090000|2022-05-26 13:18:10|28.53|28.37|28.51|28.35|28.53|28.37|28.51|28.35|5
1653571100000|2022-05-26 13:18:20|||||||||1
1653571110000|2022-05-26 13:18:30|||||||||4
1653571120000|2022-05-26 13:18:40|||||||||2
1653571130000|2022-05-26 13:18:50|||||||||6
1653571140000|2022-05-26 13:19:00|||||||||3
1653571150000|2022-05-26 13:19:10|||||||||2
1653571160000|2022-05-26 13:19:20|||||||||1
1653571170000|2022-05-26 13:19:30|||||||||2
1653571180000|2022-05-26 13:19:40|||||||||5
1653571190000|2022-05-26 13:19:50|||||||||2
1653571210000|2022-05-26 13:20:10|||||||||2
1653571230000|2022-05-26 13:20:30|||||||||2
1653571250000|2022-05-26 13:20:50|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|12
1653571260000|2022-05-26 13:21:00|28.56|28.4|28.56|28.4|28.56|28.4|28.55|28.39|0
1653571270000|2022-05-26 13:21:10|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|1
1653571280000|2022-05-26 13:21:20|28.56|28.4|28.56|28.4|28.56|28.4|28.55|28.39|3
1653571290000|2022-05-26 13:21:30|28.55|28.39|28.56|28.4|28.56|28.4|28.55|28.39|15
1653571300000|2022-05-26 13:21:40|||||||||2
1653571310000|2022-05-26 13:21:50|||||||||2
1653571320000|2022-05-26 13:22:00|||||||||2
1653571330000|2022-05-26 13:22:10|||||||||1
1653571340000|2022-05-26 13:22:20|||||||||1
1653571350000|2022-05-26 13:22:30|||||||||2
1653571360000|2022-05-26 13:22:40|28.58|28.42|28.56|28.4|28.6|28.44|28.56|28.4|10
1653571370000|2022-05-26 13:22:50|||||||||4
1653571390000|2022-05-26 13:23:10|28.55|28.39|28.51|28.35|28.56|28.4|28.51|28.35|21
1653571410000|2022-05-26 13:23:30|||||||||2
1653571430000|2022-05-26 13:23:50|28.48|28.32|28.5|28.34|28.5|28.34|28.48|28.32|14
1653571440000|2022-05-26 13:24:00|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|4
1653571450000|2022-05-26 13:24:10|||||||||1
1653571480000|2022-05-26 13:24:40|28.5|28.34|28.51|28.35|28.51|28.35|28.5|28.34|7
1653571570000|2022-05-26 13:26:10|||||||||1
1653571670000|2022-05-26 13:27:50|||||||||1
1653571680000|2022-05-26 13:28:00|||||||||4
1653571690000|2022-05-26 13:28:10|||||||||2
1653571700000|2022-05-26 13:28:20|||||||||2
1653571720000|2022-05-26 13:28:40|||||||||2
1653571730000|2022-05-26 13:28:50|||||||||3
1653571740000|2022-05-26 13:29:00|||||||||3
1653571760000|2022-05-26 13:29:20|28.53|28.37|28.53|28.37|28.53|28.37|28.51|28.35|6
1653571770000|2022-05-26 13:29:30|28.55|28.39|28.55|28.39|28.56|28.4|28.55|28.39|0
1653571780000|2022-05-26 13:29:40|28.54|28.38|28.56|28.4|28.56|28.4|28.51|28.35|3
1653571790000|2022-05-26 13:29:50|28.55|28.39|28.55|28.39|28.56|28.4|28.51|28.35|0
1653571800000|2022-05-26 13:30:00|28.54|28.38|28.46|28.3|28.55|28.39|28.46|28.3|46
1653571810000|2022-05-26 13:30:10|28.47|28.31|28.46|28.3|28.51|28.35|28.46|28.3|10
1653571820000|2022-05-26 13:30:20|28.48|28.32|28.51|28.35|28.51|28.35|28.46|28.3|22
1653571830000|2022-05-26 13:30:30|||||||||15
1653571860000|2022-05-26 13:31:00|28.46|28.3|28.46|28.3|28.51|28.35|28.46|28.3|76
1653571880000|2022-05-26 13:31:20|28.49|28.33|28.51|28.35|28.51|28.35|28.49|28.33|14
1653571890000|2022-05-26 13:31:30|28.46|28.3|28.51|28.35|28.51|28.35|28.46|28.3|6
1653571900000|2022-05-26 13:31:40|28.48|28.32|28.51|28.35|28.51|28.35|28.48|28.32|10
1653571910000|2022-05-26 13:31:50|28.48|28.32|28.46|28.3|28.48|28.32|28.46|28.3|27
1653571920000|2022-05-26 13:32:00|28.51|28.35|28.46|28.3|28.51|28.35|28.46|28.3|22
1653571940000|2022-05-26 13:32:20|28.48|28.32|28.46|28.3|28.51|28.35|28.46|28.3|10
1653571950000|2022-05-26 13:32:30|28.5|28.34|28.51|28.35|28.51|28.35|28.5|28.34|0
1653571960000|2022-05-26 13:32:40|28.48|28.32|28.46|28.3|28.49|28.33|28.46|28.3|2
1653571970000|2022-05-26 13:32:50|28.51|28.35|28.51|28.35|28.51|28.35|28.5|28.34|12
1653571980000|2022-05-26 13:33:00|||||||||2
1653572000000|2022-05-26 13:33:20|28.53|28.37|28.53|28.37|28.55|28.39|28.51|28.35|57
1653572010000|2022-05-26 13:33:30|28.51|28.35|28.51|28.35|28.51|28.35|28.46|28.3|29
1653572030000|2022-05-26 13:33:50|28.53|28.37|28.51|28.35|28.53|28.37|28.51|28.35|48
1653572040000|2022-05-26 13:34:00|||||||||3
1653572050000|2022-05-26 13:34:10|28.48|28.32|28.46|28.3|28.5|28.34|28.46|28.3|24
1653572060000|2022-05-26 13:34:20|||||||||1
1653572080000|2022-05-26 13:34:40|28.43|28.27|28.41|28.25|28.43|28.27|28.41|28.25|32
1653572100000|2022-05-26 13:35:00|28.38|28.22|28.41|28.25|28.41|28.25|28.38|28.22|32
1653572110000|2022-05-26 13:35:10|28.4|28.24|28.41|28.25|28.41|28.25|28.38|28.22|40
1653572120000|2022-05-26 13:35:20|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|2
1653572130000|2022-05-26 13:35:30|28.4|28.24|28.38|28.22|28.41|28.25|28.38|28.22|12
1653572140000|2022-05-26 13:35:40|28.4|28.24|28.4|28.24|28.41|28.25|28.38|28.22|18
1653572150000|2022-05-26 13:35:50|28.38|28.22|28.38|28.22|28.41|28.25|28.38|28.22|1
1653572160000|2022-05-26 13:36:00|28.4|28.24|28.41|28.25|28.41|28.25|28.4|28.24|4
1653572170000|2022-05-26 13:36:10|28.4|28.24|28.41|28.25|28.41|28.25|28.4|28.24|15
1653572220000|2022-05-26 13:37:00|28.43|28.27|28.46|28.3|28.46|28.3|28.41|28.25|37
1653572230000|2022-05-26 13:37:10|28.48|28.32|28.46|28.3|28.51|28.35|28.46|28.3|46
1653572240000|2022-05-26 13:37:20|28.42|28.26|28.41|28.25|28.45|28.29|28.41|28.25|6
1653572250000|2022-05-26 13:37:30|28.42|28.26|28.42|28.26|28.42|28.26|28.41|28.25|1
1653572260000|2022-05-26 13:37:40|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|15
1653572270000|2022-05-26 13:37:50|||||||||2
1653572280000|2022-05-26 13:38:00|28.45|28.29|28.46|28.3|28.46|28.3|28.41|28.25|18
1653572290000|2022-05-26 13:38:10|28.45|28.29|28.41|28.25|28.46|28.3|28.41|28.25|65
1653572300000|2022-05-26 13:38:20|||||||||10
1653572310000|2022-05-26 13:38:30|28.38|28.22|28.36|28.2|28.41|28.25|28.36|28.2|7
1653572320000|2022-05-26 13:38:40|28.37|28.21|28.38|28.22|28.38|28.22|28.36|28.2|2
1653572330000|2022-05-26 13:38:50|28.37|28.21|28.36|28.2|28.38|28.22|28.36|28.2|0
1653572340000|2022-05-26 13:39:00|28.38|28.22|28.41|28.25|28.41|28.25|28.38|28.22|20
1653572350000|2022-05-26 13:39:10|28.44|28.28|28.46|28.3|28.46|28.3|28.41|28.25|49
1653572360000|2022-05-26 13:39:20|28.41|28.25|28.41|28.25|28.45|28.29|28.41|28.25|2
1653572370000|2022-05-26 13:39:30|||||||||1
1653572380000|2022-05-26 13:39:40|||||||||1
1653572400000|2022-05-26 13:40:00|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|37
1653572410000|2022-05-26 13:40:10|28.45|28.29|28.45|28.29|28.45|28.29|28.41|28.25|17
1653572420000|2022-05-26 13:40:20|28.46|28.3|28.45|28.29|28.46|28.3|28.41|28.25|12
1653572430000|2022-05-26 13:40:30|28.46|28.3|28.46|28.3|28.46|28.3|28.41|28.25|3
1653572450000|2022-05-26 13:40:50|28.45|28.29|28.46|28.3|28.46|28.3|28.45|28.29|2
1653572500000|2022-05-26 13:41:40|28.48|28.32|28.51|28.35|28.51|28.35|28.46|28.3|11
1653572510000|2022-05-26 13:41:50|28.5|28.34|28.51|28.35|28.51|28.35|28.5|28.34|0
1653572520000|2022-05-26 13:42:00|28.5|28.34|28.46|28.3|28.5|28.34|28.46|28.3|1
1653572550000|2022-05-26 13:42:30|28.5|28.34|28.48|28.32|28.5|28.34|28.48|28.32|20
1653572560000|2022-05-26 13:42:40|28.46|28.3|28.46|28.3|28.51|28.35|28.46|28.3|8
1653572580000|2022-05-26 13:43:00|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|6
1653572590000|2022-05-26 13:43:10|||||||||6
1653572600000|2022-05-26 13:43:20|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|5
1653572610000|2022-05-26 13:43:30|28.33|28.17|28.33|28.17|28.38|28.22|28.33|28.17|35
1653572620000|2022-05-26 13:43:40|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|40
1653572640000|2022-05-26 13:44:00|28.33|28.17|28.38|28.22|28.38|28.22|28.33|28.17|27
1653572650000|2022-05-26 13:44:10|28.41|28.25|28.38|28.22|28.41|28.25|28.38|28.22|86
1653572670000|2022-05-26 13:44:30|28.36|28.2|28.38|28.22|28.38|28.22|28.36|28.2|1
1653572700000|2022-05-26 13:45:00|28.36|28.2|28.38|28.22|28.38|28.22|28.36|28.2|43
1653572710000|2022-05-26 13:45:10|28.41|28.25|28.43|28.27|28.43|28.27|28.4|28.24|134
1653572720000|2022-05-26 13:45:20|28.42|28.26|28.43|28.27|28.43|28.27|28.42|28.26|12
1653572730000|2022-05-26 13:45:30|28.46|28.3|28.51|28.35|28.51|28.35|28.46|28.3|23
1653572740000|2022-05-26 13:45:40|28.48|28.32|28.46|28.3|28.51|28.35|28.46|28.3|31
1653572750000|2022-05-26 13:45:50|||||||||3
1653572760000|2022-05-26 13:46:00|||||||||1
1653572780000|2022-05-26 13:46:20|28.43|28.27|28.41|28.25|28.46|28.3|28.41|28.25|26
1653572790000|2022-05-26 13:46:30|28.42|28.26|28.46|28.3|28.46|28.3|28.41|28.25|10
1653572800000|2022-05-26 13:46:40|28.45|28.29|28.43|28.27|28.46|28.3|28.42|28.26|7
1653572810000|2022-05-26 13:46:50|28.42|28.26|28.43|28.27|28.43|28.27|28.41|28.25|0
1653572820000|2022-05-26 13:47:00|28.46|28.3|28.43|28.27|28.46|28.3|28.41|28.25|7
1653572830000|2022-05-26 13:47:10|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|0
1653572840000|2022-05-26 13:47:20|28.38|28.22|28.38|28.22|28.43|28.27|28.38|28.22|37
1653572850000|2022-05-26 13:47:30|28.33|28.17|28.33|28.17|28.38|28.22|28.33|28.17|32
1653572860000|2022-05-26 13:47:40|||||||||5
1653572870000|2022-05-26 13:47:50|28.38|28.22|28.33|28.17|28.38|28.22|28.33|28.17|8
1653572880000|2022-05-26 13:48:00|28.31|28.15|28.3|28.14|28.33|28.17|28.29|28.13|44
1653572890000|2022-05-26 13:48:10|28.31|28.15|28.3|28.14|28.33|28.17|28.28|28.12|7
1653572910000|2022-05-26 13:48:30|28.33|28.17|28.31|28.15|28.33|28.17|28.3|28.14|115
1653572920000|2022-05-26 13:48:40|28.3|28.14|28.33|28.17|28.33|28.17|28.3|28.14|20
1653572930000|2022-05-26 13:48:50|28.3|28.14|28.28|28.12|28.33|28.17|28.28|28.12|66
1653572940000|2022-05-26 13:49:00|28.3|28.14|28.3|28.14|28.3|28.14|28.28|28.12|7
1653572950000|2022-05-26 13:49:10|28.33|28.17|28.28|28.12|28.33|28.17|28.28|28.12|38
1653572960000|2022-05-26 13:49:20|28.3|28.14|28.3|28.14|28.33|28.17|28.29|28.13|11
1653572970000|2022-05-26 13:49:30|28.29|28.13|28.3|28.14|28.3|28.14|28.28|28.12|3
1653572980000|2022-05-26 13:49:40|28.29|28.13|28.3|28.14|28.3|28.14|28.29|28.13|0
1653573000000|2022-05-26 13:50:00|28.29|28.13|28.28|28.12|28.3|28.14|28.26|28.1|79
1653573010000|2022-05-26 13:50:10|28.25|28.09|28.28|28.12|28.28|28.12|28.25|28.09|106
1653573020000|2022-05-26 13:50:20|28.3|28.14|28.28|28.12|28.3|28.14|28.28|28.12|1
1653573030000|2022-05-26 13:50:30|28.29|28.13|28.28|28.12|28.3|28.14|28.28|28.12|13
1653573040000|2022-05-26 13:50:40|28.3|28.14|28.31|28.15|28.33|28.17|28.29|28.13|32
1653573050000|2022-05-26 13:50:50|28.3|28.14|28.28|28.12|28.33|28.17|28.28|28.12|30
1653573060000|2022-05-26 13:51:00|28.25|28.09|28.25|28.09|28.28|28.12|28.25|28.09|8
1653573070000|2022-05-26 13:51:10|28.26|28.1|28.25|28.09|28.28|28.12|28.25|28.09|10
1653573080000|2022-05-26 13:51:20|28.24|28.08|28.25|28.09|28.25|28.09|28.24|28.08|11
1653573090000|2022-05-26 13:51:30|28.24|28.08|28.25|28.09|28.25|28.09|28.23|28.07|11
1653573100000|2022-05-26 13:51:40|||||||||17
1653573110000|2022-05-26 13:51:50|28.26|28.1|28.28|28.12|28.28|28.12|28.25|28.09|25
1653573120000|2022-05-26 13:52:00|||||||||2
1653573130000|2022-05-26 13:52:10|28.25|28.09|28.26|28.1|28.28|28.12|28.25|28.09|20
1653573140000|2022-05-26 13:52:20|28.28|28.12|28.28|28.12|28.28|28.12|28.26|28.1|11
1653573160000|2022-05-26 13:52:40|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|13
1653573170000|2022-05-26 13:52:50|28.24|28.08|28.25|28.09|28.25|28.09|28.23|28.07|2
1653573180000|2022-05-26 13:53:00|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|28
1653573190000|2022-05-26 13:53:10|28.26|28.1|28.28|28.12|28.28|28.12|28.25|28.09|11
1653573210000|2022-05-26 13:53:30|28.25|28.09|28.23|28.07|28.25|28.09|28.23|28.07|5
1653573220000|2022-05-26 13:53:40|28.25|28.09|28.23|28.07|28.28|28.12|28.23|28.07|13
1653573240000|2022-05-26 13:54:00|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|1
1653573250000|2022-05-26 13:54:10|||||||||1
1653573260000|2022-05-26 13:54:20|||||||||1
1653573270000|2022-05-26 13:54:30|||||||||1
1653573280000|2022-05-26 13:54:40|28.26|28.1|28.23|28.07|28.26|28.1|28.23|28.07|10
1653573290000|2022-05-26 13:54:50|28.25|28.09|28.23|28.07|28.25|28.09|28.23|28.07|12
1653573300000|2022-05-26 13:55:00|28.28|28.12|28.28|28.12|28.28|28.12|28.26|28.1|70
1653573310000|2022-05-26 13:55:10|28.31|28.15|28.28|28.12|28.33|28.17|28.28|28.12|50
1653573330000|2022-05-26 13:55:30|||||||||20
1653573340000|2022-05-26 13:55:40|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|5
1653573350000|2022-05-26 13:55:50|28.3|28.14|28.28|28.12|28.3|28.14|28.28|28.12|14
1653573360000|2022-05-26 13:56:00|||||||||7
1653573370000|2022-05-26 13:56:10|28.25|28.09|28.25|28.09|28.25|28.09|28.23|28.07|5
1653573380000|2022-05-26 13:56:20|28.28|28.12|28.28|28.12|28.28|28.12|28.25|28.09|13
1653573390000|2022-05-26 13:56:30|28.26|28.1|28.25|28.09|28.26|28.1|28.25|28.09|8
1653573400000|2022-05-26 13:56:40|28.26|28.1|28.25|28.09|28.28|28.12|28.23|28.07|6
1653573410000|2022-05-26 13:56:50|28.24|28.08|28.23|28.07|28.24|28.08|28.23|28.07|1
1653573420000|2022-05-26 13:57:00|28.25|28.09|28.24|28.08|28.25|28.09|28.23|28.07|1
1653573430000|2022-05-26 13:57:10|28.25|28.09|28.2|28.04|28.25|28.09|28.2|28.04|29
1653573440000|2022-05-26 13:57:20|||||||||1
1653573450000|2022-05-26 13:57:30|||||||||17
1653573460000|2022-05-26 13:57:40|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|11
1653573470000|2022-05-26 13:57:50|28.21|28.05|28.25|28.09|28.25|28.09|28.2|28.04|21
1653573480000|2022-05-26 13:58:00|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|0
1653573490000|2022-05-26 13:58:10|28.21|28.05|28.2|28.04|28.23|28.07|28.2|28.04|7
1653573500000|2022-05-26 13:58:20|28.23|28.07|28.2|28.04|28.23|28.07|28.2|28.04|5
1653573520000|2022-05-26 13:58:40|||||||||1
1653573530000|2022-05-26 13:58:50|||||||||1
1653573540000|2022-05-26 13:59:00|||||||||2
1653573550000|2022-05-26 13:59:10|||||||||1
1653573560000|2022-05-26 13:59:20|||||||||5
1653573570000|2022-05-26 13:59:30|||||||||2
1653573580000|2022-05-26 13:59:40|28.21|28.05|28.2|28.04|28.23|28.07|28.2|28.04|25
1653573590000|2022-05-26 13:59:50|28.23|28.07|28.23|28.07|28.23|28.07|28.2|28.04|14
1653573600000|2022-05-26 14:00:00|28.21|28.05|28.23|28.07|28.25|28.09|28.2|28.04|33
1653573610000|2022-05-26 14:00:10|28.25|28.09|28.23|28.07|28.25|28.09|28.23|28.07|16
1653573620000|2022-05-26 14:00:20|28.24|28.08|28.2|28.04|28.24|28.08|28.2|28.04|7
1653573640000|2022-05-26 14:00:40|||||||||3
1653573650000|2022-05-26 14:00:50|||||||||4
1653573690000|2022-05-26 14:01:30|||||||||3
1653573700000|2022-05-26 14:01:40|28.23|28.07|28.2|28.04|28.25|28.09|28.2|28.04|191
1653573710000|2022-05-26 14:01:50|||||||||8
1653573720000|2022-05-26 14:02:00|||||||||7
1653573730000|2022-05-26 14:02:10|28.23|28.07|28.2|28.04|28.23|28.07|28.2|28.04|65
1653573740000|2022-05-26 14:02:20|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|5
1653573750000|2022-05-26 14:02:30|28.21|28.05|28.25|28.09|28.25|28.09|28.2|28.04|52
1653573760000|2022-05-26 14:02:40|28.21|28.05|28.2|28.04|28.25|28.09|28.2|28.04|5
1653573770000|2022-05-26 14:02:50|28.16|28|28.16|28|28.16|28|28.16|28|11
1653573780000|2022-05-26 14:03:00|||||||||26
1653573790000|2022-05-26 14:03:10|28.2|28.04|28.16|28|28.2|28.04|28.16|28|15
1653573800000|2022-05-26 14:03:20|||||||||3
1653573810000|2022-05-26 14:03:30|||||||||1
1653573820000|2022-05-26 14:03:40|||||||||5
1653573830000|2022-05-26 14:03:50|||||||||2
1653573840000|2022-05-26 14:04:00|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|18
1653573850000|2022-05-26 14:04:10|||||||||13
1653573860000|2022-05-26 14:04:20|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|1
1653573870000|2022-05-26 14:04:30|28.2|28.04|28.18|28.02|28.2|28.04|28.18|28.02|28
1653573880000|2022-05-26 14:04:40|28.16|28|28.16|28|28.2|28.04|28.16|28|18
1653573890000|2022-05-26 14:04:50|||||||||12
1653573900000|2022-05-26 14:05:00|28.18|28.02|28.21|28.05|28.21|28.05|28.18|28.02|13
1653573910000|2022-05-26 14:05:10|28.2|28.04|28.16|28|28.21|28.05|28.16|28|30
1653573920000|2022-05-26 14:05:20|||||||||2
1653573930000|2022-05-26 14:05:30|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|0
1653573940000|2022-05-26 14:05:40|||||||||1
1653573950000|2022-05-26 14:05:50|||||||||21
1653573960000|2022-05-26 14:06:00|||||||||1
1653573980000|2022-05-26 14:06:20|28.22|28.06|28.21|28.05|28.22|28.06|28.2|28.04|36
1653573990000|2022-05-26 14:06:30|28.22|28.06|28.21|28.05|28.22|28.06|28.2|28.04|1
1653574000000|2022-05-26 14:06:40|28.22|28.06|28.2|28.04|28.22|28.06|28.2|28.04|0
1653574010000|2022-05-26 14:06:50|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|13
1653574020000|2022-05-26 14:07:00|28.21|28.05|28.2|28.04|28.21|28.05|28.2|28.04|3
1653574040000|2022-05-26 14:07:20|28.22|28.06|28.2|28.04|28.22|28.06|28.2|28.04|10
1653574050000|2022-05-26 14:07:30|||||||||5
1653574060000|2022-05-26 14:07:40|28.22|28.06|28.22|28.06|28.22|28.06|28.21|28.05|2
1653574070000|2022-05-26 14:07:50|28.25|28.09|28.22|28.06|28.25|28.09|28.22|28.06|64
1653574080000|2022-05-26 14:08:00|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|0
1653574090000|2022-05-26 14:08:10|28.21|28.05|28.22|28.06|28.22|28.06|28.2|28.04|28
1653574100000|2022-05-26 14:08:20|||||||||3
1653574120000|2022-05-26 14:08:40|||||||||2
1653574130000|2022-05-26 14:08:50|28.25|28.09|28.22|28.06|28.25|28.09|28.22|28.06|5
1653574140000|2022-05-26 14:09:00|28.25|28.09|28.25|28.09|28.25|28.09|28.23|28.07|42
1653574160000|2022-05-26 14:09:20|||||||||1
1653574180000|2022-05-26 14:09:40|||||||||18
1653574190000|2022-05-26 14:09:50|||||||||2
1653574200000|2022-05-26 14:10:00|||||||||1
1653574210000|2022-05-26 14:10:10|28.28|28.12|28.3|28.14|28.3|28.14|28.27|28.11|27
1653574220000|2022-05-26 14:10:20|28.27|28.11|28.25|28.09|28.27|28.11|28.25|28.09|22
1653574240000|2022-05-26 14:10:40|||||||||7
1653574250000|2022-05-26 14:10:50|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|4
1653574260000|2022-05-26 14:11:00|28.2|28.04|28.22|28.06|28.22|28.06|28.2|28.04|7
1653574270000|2022-05-26 14:11:10|||||||||7
1653574290000|2022-05-26 14:11:30|28.2|28.04|28.2|28.04|28.22|28.06|28.2|28.04|6
1653574300000|2022-05-26 14:11:40|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|1
1653574310000|2022-05-26 14:11:50|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|0
1653574320000|2022-05-26 14:12:00|||||||||231
1653574330000|2022-05-26 14:12:10|||||||||3
1653574340000|2022-05-26 14:12:20|||||||||38
1653574360000|2022-05-26 14:12:40|||||||||26
1653574370000|2022-05-26 14:12:50|||||||||2
1653574380000|2022-05-26 14:13:00|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|6
1653574390000|2022-05-26 14:13:10|28.21|28.05|28.22|28.06|28.22|28.06|28.21|28.05|1
1653574400000|2022-05-26 14:13:20|||||||||1
1653574410000|2022-05-26 14:13:30|||||||||5
1653574420000|2022-05-26 14:13:40|||||||||3
1653574430000|2022-05-26 14:13:50|28.25|28.09|28.25|28.09|28.25|28.09|28.23|28.07|22
1653574440000|2022-05-26 14:14:00|||||||||4
1653574450000|2022-05-26 14:14:10|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|11
1653574460000|2022-05-26 14:14:20|||||||||11
1653574480000|2022-05-26 14:14:40|28.2|28.04|28.21|28.05|28.22|28.06|28.2|28.04|18
1653574490000|2022-05-26 14:14:50|28.22|28.06|28.22|28.06|28.22|28.06|28.21|28.05|35
1653574500000|2022-05-26 14:15:00|||||||||24
1653574510000|2022-05-26 14:15:10|||||||||2
1653574530000|2022-05-26 14:15:30|||||||||12
1653574540000|2022-05-26 14:15:40|||||||||1
1653574550000|2022-05-26 14:15:50|||||||||3
1653574580000|2022-05-26 14:16:20|||||||||10
1653574590000|2022-05-26 14:16:30|||||||||32
1653574600000|2022-05-26 14:16:40|||||||||1
1653574620000|2022-05-26 14:17:00|||||||||53
1653574630000|2022-05-26 14:17:10|||||||||26
1653574650000|2022-05-26 14:17:30|||||||||3
1653574660000|2022-05-26 14:17:40|||||||||1
1653574670000|2022-05-26 14:17:50|||||||||8
1653574680000|2022-05-26 14:18:00|||||||||31
1653574690000|2022-05-26 14:18:10|||||||||1
1653574700000|2022-05-26 14:18:20|||||||||3
1653574710000|2022-05-26 14:18:30|||||||||6
1653574720000|2022-05-26 14:18:40|||||||||4
1653574730000|2022-05-26 14:18:50|||||||||1
1653574740000|2022-05-26 14:19:00|||||||||16
1653574750000|2022-05-26 14:19:10|||||||||6
1653574760000|2022-05-26 14:19:20|||||||||37
1653574770000|2022-05-26 14:19:30|||||||||1
1653574780000|2022-05-26 14:19:40|28.2|28.04|28.2|28.04|28.2|28.04|28.17|28.01|54
1653574790000|2022-05-26 14:19:50|28.18|28.02|28.17|28.01|28.2|28.04|28.17|28.01|36
1653574800000|2022-05-26 14:20:00|28.18|28.02|28.2|28.04|28.2|28.04|28.18|28.02|22
1653574810000|2022-05-26 14:20:10|28.18|28.02|28.2|28.04|28.21|28.05|28.17|28.01|35
1653574820000|2022-05-26 14:20:20|28.21|28.05|28.2|28.04|28.22|28.06|28.2|28.04|0
1653574830000|2022-05-26 14:20:30|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|3
1653574850000|2022-05-26 14:20:50|28.25|28.09|28.22|28.06|28.25|28.09|28.22|28.06|60
1653574860000|2022-05-26 14:21:00|||||||||2
1653574870000|2022-05-26 14:21:10|28.23|28.07|28.22|28.06|28.25|28.09|28.22|28.06|28
1653574880000|2022-05-26 14:21:20|||||||||13
1653574890000|2022-05-26 14:21:30|||||||||24
1653574900000|2022-05-26 14:21:40|||||||||4
1653574910000|2022-05-26 14:21:50|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|2
1653574920000|2022-05-26 14:22:00|28.21|28.05|28.2|28.04|28.22|28.06|28.2|28.04|8
1653574930000|2022-05-26 14:22:10|||||||||2
1653574940000|2022-05-26 14:22:20|28.18|28.02|28.18|28.02|28.2|28.04|28.18|28.02|31
1653574950000|2022-05-26 14:22:30|28.17|28.01|28.17|28.01|28.18|28.02|28.17|28.01|16
1653574960000|2022-05-26 14:22:40|28.2|28.04|28.18|28.02|28.2|28.04|28.17|28.01|22
1653574970000|2022-05-26 14:22:50|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|0
1653574980000|2022-05-26 14:23:00|||||||||6
1653574990000|2022-05-26 14:23:10|||||||||1
1653575010000|2022-05-26 14:23:30|||||||||1
1653575020000|2022-05-26 14:23:40|||||||||3
1653575030000|2022-05-26 14:23:50|||||||||18
1653575040000|2022-05-26 14:24:00|||||||||2
1653575050000|2022-05-26 14:24:10|28.18|28.02|28.17|28.01|28.18|28.02|28.17|28.01|21
1653575060000|2022-05-26 14:24:20|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|4
1653575070000|2022-05-26 14:24:30|||||||||3
1653575080000|2022-05-26 14:24:40|||||||||2
1653575100000|2022-05-26 14:25:00|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|1
1653575110000|2022-05-26 14:25:10|28.23|28.07|28.25|28.09|28.25|28.09|28.23|28.07|19
1653575140000|2022-05-26 14:25:40|||||||||2
1653575150000|2022-05-26 14:25:50|28.27|28.11|28.3|28.14|28.3|28.14|28.27|28.11|80
1653575160000|2022-05-26 14:26:00|||||||||2
1653575170000|2022-05-26 14:26:10|||||||||15
1653575190000|2022-05-26 14:26:30|||||||||2
1653575200000|2022-05-26 14:26:40|||||||||5
1653575210000|2022-05-26 14:26:50|||||||||11
1653575220000|2022-05-26 14:27:00|||||||||1
1653575230000|2022-05-26 14:27:10|||||||||9
1653575240000|2022-05-26 14:27:20|||||||||3
1653575250000|2022-05-26 14:27:30|||||||||2
1653575260000|2022-05-26 14:27:40|||||||||11
1653575270000|2022-05-26 14:27:50|28.27|28.11|28.3|28.14|28.3|28.14|28.27|28.11|32
1653575280000|2022-05-26 14:28:00|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|25
1653575290000|2022-05-26 14:28:10|28.28|28.12|28.3|28.14|28.3|28.14|28.28|28.12|12
1653575300000|2022-05-26 14:28:20|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|6
1653575310000|2022-05-26 14:28:30|||||||||3
1653575320000|2022-05-26 14:28:40|28.3|28.14|28.25|28.09|28.3|28.14|28.25|28.09|52
1653575340000|2022-05-26 14:29:00|||||||||1
1653575350000|2022-05-26 14:29:10|||||||||25
1653575370000|2022-05-26 14:29:30|||||||||44
1653575380000|2022-05-26 14:29:40|||||||||2
1653575390000|2022-05-26 14:29:50|||||||||12
1653575400000|2022-05-26 14:30:00|||||||||3
1653575410000|2022-05-26 14:30:10|||||||||2
1653575430000|2022-05-26 14:30:30|||||||||1
1653575440000|2022-05-26 14:30:40|||||||||9
1653575450000|2022-05-26 14:30:50|||||||||85
1653575470000|2022-05-26 14:31:10|||||||||6
1653575490000|2022-05-26 14:31:30|||||||||4
1653575500000|2022-05-26 14:31:40|||||||||2
1653575510000|2022-05-26 14:31:50|||||||||2
1653575520000|2022-05-26 14:32:00|||||||||3
1653575540000|2022-05-26 14:32:20|||||||||2
1653575550000|2022-05-26 14:32:30|||||||||1
1653575580000|2022-05-26 14:33:00|||||||||4
1653575590000|2022-05-26 14:33:10|28.27|28.11|28.3|28.14|28.3|28.14|28.27|28.11|25
1653575630000|2022-05-26 14:33:50|||||||||8
1653575640000|2022-05-26 14:34:00|||||||||3
1653575650000|2022-05-26 14:34:10|||||||||2
1653575660000|2022-05-26 14:34:20|||||||||1
1653575670000|2022-05-26 14:34:30|||||||||1
1653575680000|2022-05-26 14:34:40|||||||||1
1653575700000|2022-05-26 14:35:00|||||||||1
1653575710000|2022-05-26 14:35:10|28.28|28.12|28.27|28.11|28.3|28.14|28.25|28.09|41
1653575720000|2022-05-26 14:35:20|28.26|28.1|28.25|28.09|28.27|28.11|28.25|28.09|1
1653575730000|2022-05-26 14:35:30|28.26|28.1|28.25|28.09|28.26|28.1|28.25|28.09|6
1653575750000|2022-05-26 14:35:50|||||||||1
1653575760000|2022-05-26 14:36:00|||||||||3
1653575770000|2022-05-26 14:36:10|28.26|28.1|28.3|28.14|28.3|28.14|28.26|28.1|17
1653575780000|2022-05-26 14:36:20|||||||||15
1653575790000|2022-05-26 14:36:30|28.27|28.11|28.3|28.14|28.3|28.14|28.27|28.11|5
1653575800000|2022-05-26 14:36:40|28.27|28.11|28.27|28.11|28.27|28.11|28.26|28.1|2
1653575810000|2022-05-26 14:36:50|28.25|28.09|28.26|28.1|28.27|28.11|28.25|28.09|3
1653575820000|2022-05-26 14:37:00|28.25|28.09|28.25|28.09|28.27|28.11|28.25|28.09|0
1653575830000|2022-05-26 14:37:10|28.26|28.1|28.27|28.11|28.27|28.11|28.25|28.09|0
1653575840000|2022-05-26 14:37:20|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|7
1653575860000|2022-05-26 14:37:40|28.27|28.11|28.3|28.14|28.3|28.14|28.27|28.11|24
1653575870000|2022-05-26 14:37:50|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|13
1653575880000|2022-05-26 14:38:00|28.28|28.12|28.3|28.14|28.3|28.14|28.27|28.11|9
1653575890000|2022-05-26 14:38:10|28.27|28.11|28.25|28.09|28.3|28.14|28.25|28.09|15
1653575900000|2022-05-26 14:38:20|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|0
1653575910000|2022-05-26 14:38:30|28.26|28.1|28.3|28.14|28.3|28.14|28.26|28.1|18
1653575920000|2022-05-26 14:38:40|||||||||1
1653575950000|2022-05-26 14:39:10|28.27|28.11|28.3|28.14|28.3|28.14|28.27|28.11|15
1653575960000|2022-05-26 14:39:20|28.28|28.12|28.27|28.11|28.28|28.12|28.27|28.11|6
1653575970000|2022-05-26 14:39:30|||||||||1
1653575980000|2022-05-26 14:39:40|28.28|28.12|28.27|28.11|28.3|28.14|28.27|28.11|18
1653575990000|2022-05-26 14:39:50|28.3|28.14|28.27|28.11|28.3|28.14|28.27|28.11|2
1653576000000|2022-05-26 14:40:00|28.28|28.12|28.28|28.12|28.3|28.14|28.27|28.11|3
1653576010000|2022-05-26 14:40:10|28.27|28.11|28.28|28.12|28.3|28.14|28.27|28.11|23
1653576020000|2022-05-26 14:40:20|28.27|28.11|28.28|28.12|28.3|28.14|28.27|28.11|2
1653576030000|2022-05-26 14:40:30|28.27|28.11|28.3|28.14|28.3|28.14|28.27|28.11|5
1653576040000|2022-05-26 14:40:40|||||||||1
1653576050000|2022-05-26 14:40:50|28.28|28.12|28.3|28.14|28.3|28.14|28.27|28.11|53
1653576080000|2022-05-26 14:41:20|||||||||1
1653576110000|2022-05-26 14:41:50|||||||||3
1653576120000|2022-05-26 14:42:00|||||||||1
1653576160000|2022-05-26 14:42:40|||||||||4
1653576170000|2022-05-26 14:42:50|||||||||1
1653576190000|2022-05-26 14:43:10|||||||||2
1653576200000|2022-05-26 14:43:20|28.27|28.11|28.27|28.11|28.28|28.12|28.27|28.11|14
1653576210000|2022-05-26 14:43:30|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|1
1653576240000|2022-05-26 14:44:00|||||||||1
1653576270000|2022-05-26 14:44:30|||||||||23
1653576280000|2022-05-26 14:44:40|||||||||3
1653576300000|2022-05-26 14:45:00|||||||||64
1653576320000|2022-05-26 14:45:20|28.33|28.17|28.35|28.19|28.35|28.19|28.33|28.17|70
1653576350000|2022-05-26 14:45:50|||||||||1
1653576360000|2022-05-26 14:46:00|28.33|28.17|28.3|28.14|28.33|28.17|28.3|28.14|19
1653576370000|2022-05-26 14:46:10|28.32|28.16|28.3|28.14|28.32|28.16|28.3|28.14|2
1653576380000|2022-05-26 14:46:20|||||||||3
1653576390000|2022-05-26 14:46:30|||||||||5
1653576400000|2022-05-26 14:46:40|28.27|28.11|28.3|28.14|28.3|28.14|28.27|28.11|53
1653576410000|2022-05-26 14:46:50|28.28|28.12|28.28|28.12|28.3|28.14|28.27|28.11|17
1653576420000|2022-05-26 14:47:00|28.27|28.11|28.27|28.11|28.3|28.14|28.27|28.11|1
1653576440000|2022-05-26 14:47:20|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|2
1653576480000|2022-05-26 14:48:00|||||||||1
1653576510000|2022-05-26 14:48:30|||||||||2
1653576520000|2022-05-26 14:48:40|||||||||1
1653576530000|2022-05-26 14:48:50|28.27|28.11|28.3|28.14|28.3|28.14|28.27|28.11|85
1653576550000|2022-05-26 14:49:10|||||||||2
1653576560000|2022-05-26 14:49:20|||||||||1
1653576580000|2022-05-26 14:49:40|||||||||3
1653576600000|2022-05-26 14:50:00|||||||||7
1653576610000|2022-05-26 14:50:10|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|26
1653576620000|2022-05-26 14:50:20|||||||||4
1653576630000|2022-05-26 14:50:30|||||||||1
1653576640000|2022-05-26 14:50:40|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|7
1653576650000|2022-05-26 14:50:50|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|0
1653576660000|2022-05-26 14:51:00|28.27|28.11|28.27|28.11|28.27|28.11|28.25|28.09|10
1653576670000|2022-05-26 14:51:10|||||||||1
1653576680000|2022-05-26 14:51:20|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|0
1653576690000|2022-05-26 14:51:30|||||||||1
1653576700000|2022-05-26 14:51:40|||||||||2
1653576720000|2022-05-26 14:52:00|||||||||2
1653576730000|2022-05-26 14:52:10|28.27|28.11|28.28|28.12|28.3|28.14|28.27|28.11|126
1653576740000|2022-05-26 14:52:20|28.3|28.14|28.27|28.11|28.3|28.14|28.27|28.11|4
1653576750000|2022-05-26 14:52:30|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|0
1653576760000|2022-05-26 14:52:40|||||||||2
1653576770000|2022-05-26 14:52:50|||||||||1
1653576790000|2022-05-26 14:53:10|28.27|28.11|28.27|28.11|28.27|28.11|28.26|28.1|0
1653576800000|2022-05-26 14:53:20|28.25|28.09|28.27|28.11|28.27|28.11|28.25|28.09|2
1653576810000|2022-05-26 14:53:30|||||||||1
1653576820000|2022-05-26 14:53:40|||||||||1
1653576830000|2022-05-26 14:53:50|28.25|28.09|28.27|28.11|28.27|28.11|28.25|28.09|3
1653576840000|2022-05-26 14:54:00|||||||||5
1653576850000|2022-05-26 14:54:10|||||||||1
1653576860000|2022-05-26 14:54:20|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|9
1653576870000|2022-05-26 14:54:30|28.27|28.11|28.27|28.11|28.3|28.14|28.27|28.11|13
1653576880000|2022-05-26 14:54:40|28.28|28.12|28.27|28.11|28.28|28.12|28.27|28.11|0
1653576890000|2022-05-26 14:54:50|||||||||1
1653576900000|2022-05-26 14:55:00|||||||||3
1653576910000|2022-05-26 14:55:10|28.28|28.12|28.27|28.11|28.28|28.12|28.27|28.11|16
1653576920000|2022-05-26 14:55:20|||||||||2
1653576930000|2022-05-26 14:55:30|28.28|28.12|28.27|28.11|28.3|28.14|28.27|28.11|20
1653576940000|2022-05-26 14:55:40|||||||||1
1653576950000|2022-05-26 14:55:50|||||||||7
1653576960000|2022-05-26 14:56:00|||||||||1
1653576970000|2022-05-26 14:56:10|||||||||2
1653576980000|2022-05-26 14:56:20|||||||||2
1653576990000|2022-05-26 14:56:30|||||||||2
1653577000000|2022-05-26 14:56:40|||||||||2
1653577010000|2022-05-26 14:56:50|||||||||2
1653577020000|2022-05-26 14:57:00|||||||||2
1653577030000|2022-05-26 14:57:10|||||||||1
1653577040000|2022-05-26 14:57:20|||||||||1
1653577050000|2022-05-26 14:57:30|||||||||2
1653577060000|2022-05-26 14:57:40|||||||||4
1653577070000|2022-05-26 14:57:50|||||||||1
1653577080000|2022-05-26 14:58:00|||||||||1
1653577090000|2022-05-26 14:58:10|||||||||2
1653577100000|2022-05-26 14:58:20|||||||||2
1653577110000|2022-05-26 14:58:30|||||||||1
1653577120000|2022-05-26 14:58:40|||||||||4
1653577130000|2022-05-26 14:58:50|||||||||2
1653577140000|2022-05-26 14:59:00|||||||||6
1653577150000|2022-05-26 14:59:10|||||||||1
1653577160000|2022-05-26 14:59:20|||||||||5
1653577170000|2022-05-26 14:59:30|||||||||4
1653577180000|2022-05-26 14:59:40|||||||||1
1653577190000|2022-05-26 14:59:50|||||||||4
1653577200000|2022-05-26 15:00:00|||||||||2
1653577210000|2022-05-26 15:00:10|||||||||2
1653577220000|2022-05-26 15:00:20|||||||||5
1653577230000|2022-05-26 15:00:30|||||||||17
1653577240000|2022-05-26 15:00:40|||||||||20
1653577250000|2022-05-26 15:00:50|||||||||2
1653577260000|2022-05-26 15:01:00|||||||||2
1653577270000|2022-05-26 15:01:10|||||||||1
1653577280000|2022-05-26 15:01:20|||||||||1
1653577290000|2022-05-26 15:01:30|||||||||4
1653577300000|2022-05-26 15:01:40|||||||||1
1653577310000|2022-05-26 15:01:50|||||||||1
1653577320000|2022-05-26 15:02:00|||||||||5
1653577330000|2022-05-26 15:02:10|||||||||4
1653577340000|2022-05-26 15:02:20|||||||||1
1653577350000|2022-05-26 15:02:30|||||||||1
1653577360000|2022-05-26 15:02:40|||||||||1
1653577370000|2022-05-26 15:02:50|||||||||3
1653577380000|2022-05-26 15:03:00|||||||||1
1653577390000|2022-05-26 15:03:10|||||||||5
1653577400000|2022-05-26 15:03:20|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|9
1653577410000|2022-05-26 15:03:30|28.32|28.16|28.3|28.14|28.32|28.16|28.3|28.14|3
1653577420000|2022-05-26 15:03:40|||||||||1
1653577430000|2022-05-26 15:03:50|||||||||1
1653577440000|2022-05-26 15:04:00|||||||||1
1653577450000|2022-05-26 15:04:10|||||||||3
1653577460000|2022-05-26 15:04:20|||||||||1
1653577470000|2022-05-26 15:04:30|28.27|28.11|28.3|28.14|28.3|28.14|28.27|28.11|19
1653577480000|2022-05-26 15:04:40|||||||||2
1653577490000|2022-05-26 15:04:50|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|51
1653577500000|2022-05-26 15:05:00|||||||||1
1653577510000|2022-05-26 15:05:10|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|3
1653577520000|2022-05-26 15:05:20|||||||||2
1653577530000|2022-05-26 15:05:30|||||||||2
1653577540000|2022-05-26 15:05:40|||||||||2
1653577550000|2022-05-26 15:05:50|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|36
1653577560000|2022-05-26 15:06:00|28.25|28.09|28.3|28.14|28.3|28.14|28.25|28.09|10
1653577570000|2022-05-26 15:06:10|||||||||2
1653577580000|2022-05-26 15:06:20|||||||||12
1653577590000|2022-05-26 15:06:30|||||||||35
1653577600000|2022-05-26 15:06:40|||||||||1
1653577610000|2022-05-26 15:06:50|||||||||2
1653577620000|2022-05-26 15:07:00|||||||||4
1653577630000|2022-05-26 15:07:10|||||||||4
1653577640000|2022-05-26 15:07:20|||||||||1
1653577650000|2022-05-26 15:07:30|||||||||2
1653577660000|2022-05-26 15:07:40|||||||||2
1653577670000|2022-05-26 15:07:50|||||||||1
1653577680000|2022-05-26 15:08:00|||||||||1
1653577690000|2022-05-26 15:08:10|||||||||4
1653577700000|2022-05-26 15:08:20|||||||||2
1653577710000|2022-05-26 15:08:30|||||||||2
1653577720000|2022-05-26 15:08:40|||||||||2
1653577730000|2022-05-26 15:08:50|||||||||3
1653577740000|2022-05-26 15:09:00|||||||||3
1653577750000|2022-05-26 15:09:10|||||||||8
1653577760000|2022-05-26 15:09:20|||||||||11
1653577770000|2022-05-26 15:09:30|||||||||1
1653577780000|2022-05-26 15:09:40|||||||||3
1653577790000|2022-05-26 15:09:50|||||||||1
1653577800000|2022-05-26 15:10:00|||||||||7
1653577810000|2022-05-26 15:10:10|28.32|28.16|28.33|28.17|28.33|28.17|28.3|28.14|32
1653577820000|2022-05-26 15:10:20|||||||||3
1653577830000|2022-05-26 15:10:30|||||||||3
1653577840000|2022-05-26 15:10:40|||||||||1
1653577860000|2022-05-26 15:11:00|||||||||8
1653577870000|2022-05-26 15:11:10|||||||||1
1653577880000|2022-05-26 15:11:20|28.3|28.14|28.3|28.14|28.33|28.17|28.3|28.14|29
1653577890000|2022-05-26 15:11:30|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|6
1653577900000|2022-05-26 15:11:40|28.3|28.14|28.3|28.14|28.33|28.17|28.3|28.14|2
1653577910000|2022-05-26 15:11:50|||||||||6
1653577920000|2022-05-26 15:12:00|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|14
1653577940000|2022-05-26 15:12:20|||||||||1
1653577950000|2022-05-26 15:12:30|||||||||3
1653577960000|2022-05-26 15:12:40|||||||||23
1653577980000|2022-05-26 15:13:00|||||||||2
1653578010000|2022-05-26 15:13:30|||||||||1
1653578020000|2022-05-26 15:13:40|||||||||2
1653578030000|2022-05-26 15:13:50|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|72
1653578040000|2022-05-26 15:14:00|||||||||1
1653578050000|2022-05-26 15:14:10|||||||||34
1653578060000|2022-05-26 15:14:20|||||||||3
1653578080000|2022-05-26 15:14:40|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|41
1653578090000|2022-05-26 15:14:50|||||||||12
1653578100000|2022-05-26 15:15:00|28.3|28.14|28.29|28.13|28.3|28.14|28.29|28.13|7
1653578110000|2022-05-26 15:15:10|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|4
1653578120000|2022-05-26 15:15:20|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|0
1653578130000|2022-05-26 15:15:30|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|0
1653578140000|2022-05-26 15:15:40|28.28|28.12|28.28|28.12|28.3|28.14|28.28|28.12|1
1653578180000|2022-05-26 15:16:20|28.29|28.13|28.28|28.12|28.29|28.13|28.28|28.12|10
1653578190000|2022-05-26 15:16:30|28.29|28.13|28.28|28.12|28.3|28.14|28.28|28.12|3
1653578200000|2022-05-26 15:16:40|28.29|28.13|28.28|28.12|28.3|28.14|28.28|28.12|2
1653578220000|2022-05-26 15:17:00|||||||||1
1653578230000|2022-05-26 15:17:10|28.3|28.14|28.28|28.12|28.3|28.14|28.28|28.12|0
1653578240000|2022-05-26 15:17:20|||||||||1
1653578260000|2022-05-26 15:17:40|||||||||2
1653578270000|2022-05-26 15:17:50|||||||||1
1653578280000|2022-05-26 15:18:00|||||||||2
1653578300000|2022-05-26 15:18:20|28.3|28.14|28.33|28.17|28.33|28.17|28.3|28.14|5
1653578310000|2022-05-26 15:18:30|||||||||1
1653578340000|2022-05-26 15:19:00|||||||||2
1653578350000|2022-05-26 15:19:10|28.3|28.14|28.28|28.12|28.3|28.14|28.28|28.12|15
1653578360000|2022-05-26 15:19:20|||||||||3
1653578380000|2022-05-26 15:19:40|||||||||1
1653578400000|2022-05-26 15:20:00|28.29|28.13|28.28|28.12|28.3|28.14|28.28|28.12|4
1653578410000|2022-05-26 15:20:10|||||||||1
1653578420000|2022-05-26 15:20:20|||||||||1
1653578460000|2022-05-26 15:21:00|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|52
1653578480000|2022-05-26 15:21:20|28.28|28.12|28.25|28.09|28.28|28.12|28.25|28.09|21
1653578490000|2022-05-26 15:21:30|||||||||1
1653578500000|2022-05-26 15:21:40|||||||||1
1653578510000|2022-05-26 15:21:50|28.27|28.11|28.25|28.09|28.27|28.11|28.25|28.09|10
1653578520000|2022-05-26 15:22:00|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|5
1653578530000|2022-05-26 15:22:10|||||||||1
1653578540000|2022-05-26 15:22:20|||||||||1
1653578550000|2022-05-26 15:22:30|||||||||1
1653578560000|2022-05-26 15:22:40|||||||||2
1653578580000|2022-05-26 15:23:00|||||||||1
1653578600000|2022-05-26 15:23:20|||||||||1
1653578620000|2022-05-26 15:23:40|||||||||1
1653578630000|2022-05-26 15:23:50|||||||||1
1653578640000|2022-05-26 15:24:00|||||||||25
1653578660000|2022-05-26 15:24:20|||||||||1
1653578670000|2022-05-26 15:24:30|||||||||1
1653578680000|2022-05-26 15:24:40|||||||||1
1653578690000|2022-05-26 15:24:50|||||||||16
1653578710000|2022-05-26 15:25:10|||||||||1
1653578720000|2022-05-26 15:25:20|||||||||1
1653578730000|2022-05-26 15:25:30|28.31|28.15|28.28|28.12|28.31|28.15|28.28|28.12|29
1653578750000|2022-05-26 15:25:50|||||||||1
1653578760000|2022-05-26 15:26:00|28.33|28.17|28.33|28.17|28.33|28.17|28.28|28.12|32
1653578770000|2022-05-26 15:26:10|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|11
1653578780000|2022-05-26 15:26:20|||||||||1
1653578790000|2022-05-26 15:26:30|28.38|28.22|28.36|28.2|28.38|28.22|28.36|28.2|2
1653578800000|2022-05-26 15:26:40|||||||||2
1653578810000|2022-05-26 15:26:50|||||||||19
1653578820000|2022-05-26 15:27:00|||||||||4
1653578830000|2022-05-26 15:27:10|28.37|28.21|28.38|28.22|28.38|28.22|28.37|28.21|1
1653578840000|2022-05-26 15:27:20|28.36|28.2|28.36|28.2|28.37|28.21|28.36|28.2|4
1653578850000|2022-05-26 15:27:30|28.37|28.21|28.38|28.22|28.38|28.22|28.37|28.21|0
1653578860000|2022-05-26 15:27:40|||||||||1
1653578870000|2022-05-26 15:27:50|28.41|28.25|28.38|28.22|28.41|28.25|28.38|28.22|32
1653578880000|2022-05-26 15:28:00|||||||||3
1653578890000|2022-05-26 15:28:10|28.37|28.21|28.36|28.2|28.38|28.22|28.36|28.2|0
1653578900000|2022-05-26 15:28:20|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|1
1653578910000|2022-05-26 15:28:30|||||||||3
1653578930000|2022-05-26 15:28:50|||||||||3
1653578940000|2022-05-26 15:29:00|||||||||4
1653578950000|2022-05-26 15:29:10|||||||||7
1653578960000|2022-05-26 15:29:20|||||||||5
1653578970000|2022-05-26 15:29:30|||||||||3
1653578980000|2022-05-26 15:29:40|28.37|28.21|28.38|28.22|28.38|28.22|28.37|28.21|8
1653578990000|2022-05-26 15:29:50|28.37|28.21|28.38|28.22|28.38|28.22|28.37|28.21|16
1653579000000|2022-05-26 15:30:00|||||||||2
1653579010000|2022-05-26 15:30:10|||||||||1
1653579020000|2022-05-26 15:30:20|||||||||1
1653579030000|2022-05-26 15:30:30|||||||||3
1653579040000|2022-05-26 15:30:40|||||||||28
1653579050000|2022-05-26 15:30:50|28.37|28.21|28.38|28.22|28.38|28.22|28.37|28.21|20
1653579060000|2022-05-26 15:31:00|28.37|28.21|28.33|28.17|28.38|28.22|28.33|28.17|23
1653579070000|2022-05-26 15:31:10|||||||||3
1653579080000|2022-05-26 15:31:20|||||||||1
1653579090000|2022-05-26 15:31:30|||||||||4
1653579100000|2022-05-26 15:31:40|28.38|28.22|28.33|28.17|28.38|28.22|28.33|28.17|5
1653579110000|2022-05-26 15:31:50|||||||||3
1653579120000|2022-05-26 15:32:00|||||||||8
1653579130000|2022-05-26 15:32:10|||||||||1
1653579140000|2022-05-26 15:32:20|||||||||1
1653579150000|2022-05-26 15:32:30|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|4
1653579160000|2022-05-26 15:32:40|||||||||2
1653579170000|2022-05-26 15:32:50|28.42|28.26|28.42|28.26|28.42|28.26|28.38|28.22|28
1653579180000|2022-05-26 15:33:00|||||||||6
1653579190000|2022-05-26 15:33:10|||||||||2
1653579200000|2022-05-26 15:33:20|28.43|28.27|28.42|28.26|28.43|28.27|28.42|28.26|7
1653579210000|2022-05-26 15:33:30|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|2
1653579220000|2022-05-26 15:33:40|28.42|28.26|28.43|28.27|28.43|28.27|28.42|28.26|2
1653579230000|2022-05-26 15:33:50|||||||||17
1653579240000|2022-05-26 15:34:00|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|1
1653579250000|2022-05-26 15:34:10|||||||||1
1653579260000|2022-05-26 15:34:20|||||||||3
1653579270000|2022-05-26 15:34:30|28.43|28.27|28.42|28.26|28.43|28.27|28.42|28.26|2
1653579280000|2022-05-26 15:34:40|28.43|28.27|28.43|28.27|28.43|28.27|28.42|28.26|1
1653579290000|2022-05-26 15:34:50|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|12
1653579300000|2022-05-26 15:35:00|||||||||2
1653579310000|2022-05-26 15:35:10|||||||||2
1653579320000|2022-05-26 15:35:20|||||||||22
1653579330000|2022-05-26 15:35:30|||||||||1
1653579340000|2022-05-26 15:35:40|||||||||2
1653579350000|2022-05-26 15:35:50|||||||||2
1653579360000|2022-05-26 15:36:00|||||||||14
1653579370000|2022-05-26 15:36:10|||||||||2
1653579380000|2022-05-26 15:36:20|28.45|28.29|28.43|28.27|28.45|28.29|28.43|28.27|10
1653579390000|2022-05-26 15:36:30|||||||||3
1653579400000|2022-05-26 15:36:40|||||||||1
1653579410000|2022-05-26 15:36:50|||||||||2
1653579420000|2022-05-26 15:37:00|28.45|28.29|28.47|28.31|28.47|28.31|28.43|28.27|5
1653579430000|2022-05-26 15:37:10|||||||||2
1653579440000|2022-05-26 15:37:20|||||||||2
1653579450000|2022-05-26 15:37:30|||||||||2
1653579460000|2022-05-26 15:37:40|||||||||1
1653579470000|2022-05-26 15:37:50|||||||||2
1653579480000|2022-05-26 15:38:00|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|2
1653579490000|2022-05-26 15:38:10|||||||||10
1653579500000|2022-05-26 15:38:20|||||||||1
1653579510000|2022-05-26 15:38:30|||||||||5
1653579520000|2022-05-26 15:38:40|||||||||7
1653579530000|2022-05-26 15:38:50|28.38|28.22|28.42|28.26|28.42|28.26|28.38|28.22|38
1653579540000|2022-05-26 15:39:00|||||||||1
1653579550000|2022-05-26 15:39:10|||||||||2
1653579560000|2022-05-26 15:39:20|||||||||2
1653579570000|2022-05-26 15:39:30|||||||||5
1653579580000|2022-05-26 15:39:40|||||||||1
1653579590000|2022-05-26 15:39:50|||||||||1
1653579600000|2022-05-26 15:40:00|||||||||2
1653579610000|2022-05-26 15:40:10|||||||||2
1653579620000|2022-05-26 15:40:20|||||||||2
1653579630000|2022-05-26 15:40:30|||||||||1
1653579640000|2022-05-26 15:40:40|||||||||2
1653579650000|2022-05-26 15:40:50|||||||||1
1653579660000|2022-05-26 15:41:00|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|11
1653579670000|2022-05-26 15:41:10|||||||||2
1653579680000|2022-05-26 15:41:20|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|15
1653579690000|2022-05-26 15:41:30|||||||||5
1653579700000|2022-05-26 15:41:40|||||||||7
1653579710000|2022-05-26 15:41:50|28.43|28.27|28.42|28.26|28.47|28.31|28.42|28.26|12
1653579720000|2022-05-26 15:42:00|||||||||3
1653579730000|2022-05-26 15:42:10|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|35
1653579740000|2022-05-26 15:42:20|28.43|28.27|28.42|28.26|28.43|28.27|28.42|28.26|7
1653579750000|2022-05-26 15:42:30|||||||||2
1653579760000|2022-05-26 15:42:40|||||||||2
1653579770000|2022-05-26 15:42:50|||||||||1
1653579780000|2022-05-26 15:43:00|||||||||3
1653579790000|2022-05-26 15:43:10|||||||||2
1653579800000|2022-05-26 15:43:20|||||||||2
1653579810000|2022-05-26 15:43:30|||||||||3
1653579820000|2022-05-26 15:43:40|||||||||1
1653579830000|2022-05-26 15:43:50|||||||||1
1653579840000|2022-05-26 15:44:00|||||||||9
1653579850000|2022-05-26 15:44:10|||||||||3
1653579860000|2022-05-26 15:44:20|||||||||1
1653579870000|2022-05-26 15:44:30|||||||||1
1653579880000|2022-05-26 15:44:40|||||||||3
1653579890000|2022-05-26 15:44:50|||||||||1
1653579900000|2022-05-26 15:45:00|||||||||12
1653579920000|2022-05-26 15:45:20|||||||||2
1653579960000|2022-05-26 15:46:00|28.47|28.31|28.45|28.29|28.47|28.31|28.45|28.29|13
1653579970000|2022-05-26 15:46:10|28.43|28.27|28.47|28.31|28.47|28.31|28.43|28.27|12
1653580000000|2022-05-26 15:46:40|||||||||1
1653580010000|2022-05-26 15:46:50|||||||||1
1653580020000|2022-05-26 15:47:00|||||||||14
1653580030000|2022-05-26 15:47:10|||||||||1
1653580040000|2022-05-26 15:47:20|||||||||2
1653580050000|2022-05-26 15:47:30|28.5|28.34|28.52|28.36|28.52|28.36|28.5|28.34|11
1653580060000|2022-05-26 15:47:40|||||||||1
1653580070000|2022-05-26 15:47:50|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|2
1653580080000|2022-05-26 15:48:00|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|56
1653580090000|2022-05-26 15:48:10|28.48|28.32|28.5|28.34|28.5|28.34|28.48|28.32|45
1653580110000|2022-05-26 15:48:30|||||||||8
1653580120000|2022-05-26 15:48:40|||||||||7
1653580140000|2022-05-26 15:49:00|||||||||3
1653580150000|2022-05-26 15:49:10|||||||||3
1653580160000|2022-05-26 15:49:20|28.48|28.32|28.47|28.31|28.5|28.34|28.47|28.31|4
1653580170000|2022-05-26 15:49:30|||||||||3
1653580180000|2022-05-26 15:49:40|||||||||3
1653580190000|2022-05-26 15:49:50|||||||||2
1653580200000|2022-05-26 15:50:00|||||||||17
1653580230000|2022-05-26 15:50:30|||||||||3
1653580240000|2022-05-26 15:50:40|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|5
1653580260000|2022-05-26 15:51:00|||||||||5
1653580270000|2022-05-26 15:51:10|||||||||1
1653580280000|2022-05-26 15:51:20|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|6
1653580290000|2022-05-26 15:51:30|28.5|28.34|28.5|28.34|28.5|28.34|28.47|28.31|24
1653580320000|2022-05-26 15:52:00|||||||||2
1653580340000|2022-05-26 15:52:20|||||||||3
1653580360000|2022-05-26 15:52:40|||||||||1
1653580370000|2022-05-26 15:52:50|||||||||2
1653580380000|2022-05-26 15:53:00|||||||||2
1653580390000|2022-05-26 15:53:10|||||||||3
1653580400000|2022-05-26 15:53:20|||||||||1
1653580420000|2022-05-26 15:53:40|28.48|28.32|28.47|28.31|28.5|28.34|28.47|28.31|20
1653580440000|2022-05-26 15:54:00|||||||||1
1653580450000|2022-05-26 15:54:10|28.5|28.34|28.5|28.34|28.5|28.34|28.47|28.31|6
1653580460000|2022-05-26 15:54:20|||||||||5
1653580480000|2022-05-26 15:54:40|||||||||1
1653580500000|2022-05-26 15:55:00|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|50
1653580520000|2022-05-26 15:55:20|28.45|28.29|28.42|28.26|28.45|28.29|28.42|28.26|4
1653580530000|2022-05-26 15:55:30|28.43|28.27|28.42|28.26|28.45|28.29|28.42|28.26|7
1653580540000|2022-05-26 15:55:40|28.45|28.29|28.47|28.31|28.47|28.31|28.45|28.29|7
1653580550000|2022-05-26 15:55:50|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|0
1653580560000|2022-05-26 15:56:00|||||||||3
1653580570000|2022-05-26 15:56:10|28.43|28.27|28.43|28.27|28.45|28.29|28.42|28.26|6
1653580580000|2022-05-26 15:56:20|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|0
1653580600000|2022-05-26 15:56:40|||||||||2
1653580620000|2022-05-26 15:57:00|||||||||16
1653580630000|2022-05-26 15:57:10|||||||||3
1653580740000|2022-05-26 15:59:00|||||||||23
1653580750000|2022-05-26 15:59:10|||||||||6
1653580790000|2022-05-26 15:59:50|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|6
1653580800000|2022-05-26 16:00:00|28.47|28.31|28.45|28.29|28.47|28.31|28.45|28.29|1
1653580810000|2022-05-26 16:00:10|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|11
1653580820000|2022-05-26 16:00:20|||||||||9
1653580830000|2022-05-26 16:00:30|28.46|28.3|28.45|28.29|28.47|28.31|28.43|28.27|98
1653580840000|2022-05-26 16:00:40|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|3
1653580850000|2022-05-26 16:00:50|||||||||7
1653580860000|2022-05-26 16:01:00|28.45|28.29|28.47|28.31|28.47|28.31|28.45|28.29|7
1653580880000|2022-05-26 16:01:20|28.5|28.34|28.47|28.31|28.5|28.34|28.47|28.31|20
1653580900000|2022-05-26 16:01:40|28.46|28.3|28.42|28.26|28.47|28.31|28.42|28.26|104
1653580910000|2022-05-26 16:01:50|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|26
1653580950000|2022-05-26 16:02:30|28.46|28.3|28.42|28.26|28.46|28.3|28.42|28.26|39
1653580960000|2022-05-26 16:02:40|28.43|28.27|28.42|28.26|28.45|28.29|28.42|28.26|8
1653580970000|2022-05-26 16:02:50|||||||||1
1653581000000|2022-05-26 16:03:20|28.43|28.27|28.43|28.27|28.45|28.29|28.42|28.26|24
1653581010000|2022-05-26 16:03:30|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|0
1653581020000|2022-05-26 16:03:40|28.45|28.29|28.47|28.31|28.47|28.31|28.45|28.29|16
1653581130000|2022-05-26 16:05:30|28.5|28.34|28.5|28.34|28.5|28.34|28.47|28.31|12
1653581150000|2022-05-26 16:05:50|||||||||2
1653581170000|2022-05-26 16:06:10|||||||||1
1653581180000|2022-05-26 16:06:20|||||||||5
1653581190000|2022-05-26 16:06:30|||||||||2
1653581250000|2022-05-26 16:07:30|||||||||2
1653581280000|2022-05-26 16:08:00|||||||||37
1653581320000|2022-05-26 16:08:40|||||||||21
1653581380000|2022-05-26 16:09:40|||||||||1
1653581400000|2022-05-26 16:10:00|||||||||14
1653581410000|2022-05-26 16:10:10|28.48|28.32|28.5|28.34|28.5|28.34|28.48|28.32|143
1653581420000|2022-05-26 16:10:20|||||||||1
1653581430000|2022-05-26 16:10:30|||||||||1
1653581440000|2022-05-26 16:10:40|||||||||2
1653581450000|2022-05-26 16:10:50|28.47|28.31|28.47|28.31|28.48|28.32|28.47|28.31|83
1653581460000|2022-05-26 16:11:00|28.46|28.3|28.47|28.31|28.48|28.32|28.45|28.29|87
1653581470000|2022-05-26 16:11:10|28.48|28.32|28.46|28.3|28.48|28.32|28.46|28.3|9
1653581480000|2022-05-26 16:11:20|28.47|28.31|28.45|28.29|28.47|28.31|28.45|28.29|3
1653581490000|2022-05-26 16:11:30|||||||||1
1653581500000|2022-05-26 16:11:40|||||||||2
1653581510000|2022-05-26 16:11:50|||||||||1
1653581520000|2022-05-26 16:12:00|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|55
1653581530000|2022-05-26 16:12:10|||||||||1
1653581540000|2022-05-26 16:12:20|||||||||1
1653581550000|2022-05-26 16:12:30|||||||||1
1653581560000|2022-05-26 16:12:40|||||||||2
1653581570000|2022-05-26 16:12:50|||||||||1
1653581580000|2022-05-26 16:13:00|||||||||8
1653581590000|2022-05-26 16:13:10|||||||||1
1653581600000|2022-05-26 16:13:20|||||||||4
1653581610000|2022-05-26 16:13:30|||||||||1
1653581620000|2022-05-26 16:13:40|||||||||4
1653581630000|2022-05-26 16:13:50|||||||||1
1653581640000|2022-05-26 16:14:00|||||||||1
1653581650000|2022-05-26 16:14:10|||||||||14
1653581660000|2022-05-26 16:14:20|||||||||5
1653581670000|2022-05-26 16:14:30|||||||||1
1653581680000|2022-05-26 16:14:40|||||||||1
1653581690000|2022-05-26 16:14:50|||||||||1
1653581700000|2022-05-26 16:15:00|||||||||4
1653581710000|2022-05-26 16:15:10|||||||||4
1653581720000|2022-05-26 16:15:20|28.45|28.29|28.45|28.29|28.45|28.29|28.43|28.27|17
1653581730000|2022-05-26 16:15:30|||||||||12
1653581740000|2022-05-26 16:15:40|||||||||1
1653581750000|2022-05-26 16:15:50|||||||||2
1653581760000|2022-05-26 16:16:00|||||||||1
1653581770000|2022-05-26 16:16:10|||||||||1
1653581780000|2022-05-26 16:16:20|||||||||1
1653581790000|2022-05-26 16:16:30|||||||||1
1653581800000|2022-05-26 16:16:40|||||||||2
1653581810000|2022-05-26 16:16:50|||||||||2
1653581820000|2022-05-26 16:17:00|||||||||1
1653581830000|2022-05-26 16:17:10|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|19
1653581840000|2022-05-26 16:17:20|||||||||1
1653581850000|2022-05-26 16:17:30|28.45|28.29|28.42|28.26|28.45|28.29|28.42|28.26|32
1653581860000|2022-05-26 16:17:40|||||||||1
1653581870000|2022-05-26 16:17:50|28.45|28.29|28.42|28.26|28.45|28.29|28.42|28.26|16
1653581880000|2022-05-26 16:18:00|28.45|28.29|28.42|28.26|28.45|28.29|28.42|28.26|45
1653581890000|2022-05-26 16:18:10|28.43|28.27|28.42|28.26|28.43|28.27|28.42|28.26|10
1653581900000|2022-05-26 16:18:20|||||||||1
1653581910000|2022-05-26 16:18:30|||||||||1
1653581920000|2022-05-26 16:18:40|||||||||14
1653581930000|2022-05-26 16:18:50|28.38|28.22|28.37|28.21|28.38|28.22|28.37|28.21|42
1653581940000|2022-05-26 16:19:00|||||||||4
1653581950000|2022-05-26 16:19:10|||||||||4
1653581960000|2022-05-26 16:19:20|||||||||1
1653581970000|2022-05-26 16:19:30|||||||||44
1653581980000|2022-05-26 16:19:40|||||||||1
1653581990000|2022-05-26 16:19:50|||||||||1
1653582000000|2022-05-26 16:20:00|||||||||1
1653582010000|2022-05-26 16:20:10|||||||||3
1653582020000|2022-05-26 16:20:20|||||||||30
1653582030000|2022-05-26 16:20:30|||||||||40
1653582040000|2022-05-26 16:20:40|||||||||1
1653582050000|2022-05-26 16:20:50|||||||||1
1653582060000|2022-05-26 16:21:00|||||||||1
1653582070000|2022-05-26 16:21:10|||||||||1
1653582080000|2022-05-26 16:21:20|||||||||20
1653582090000|2022-05-26 16:21:30|||||||||1
1653582100000|2022-05-26 16:21:40|||||||||4
1653582110000|2022-05-26 16:21:50|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|44
1653582120000|2022-05-26 16:22:00|||||||||15
1653582130000|2022-05-26 16:22:10|||||||||1
1653582140000|2022-05-26 16:22:20|||||||||4
1653582150000|2022-05-26 16:22:30|||||||||3
1653582160000|2022-05-26 16:22:40|28.38|28.22|28.37|28.21|28.38|28.22|28.37|28.21|68
1653582170000|2022-05-26 16:22:50|||||||||1
1653582180000|2022-05-26 16:23:00|28.35|28.19|28.33|28.17|28.35|28.19|28.33|28.17|168
1653582190000|2022-05-26 16:23:10|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|27
1653582200000|2022-05-26 16:23:20|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|6
1653582210000|2022-05-26 16:23:30|||||||||1
1653582220000|2022-05-26 16:23:40|||||||||7
1653582230000|2022-05-26 16:23:50|||||||||7
1653582240000|2022-05-26 16:24:00|||||||||1
1653582250000|2022-05-26 16:24:10|28.31|28.15|28.3|28.14|28.31|28.15|28.3|28.14|95
1653582260000|2022-05-26 16:24:20|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|2
1653582270000|2022-05-26 16:24:30|||||||||7
1653582280000|2022-05-26 16:24:40|||||||||1
1653582290000|2022-05-26 16:24:50|||||||||1
1653582300000|2022-05-26 16:25:00|||||||||1
1653582320000|2022-05-26 16:25:20|||||||||4
1653582340000|2022-05-26 16:25:40|||||||||3
1653582360000|2022-05-26 16:26:00|||||||||1
1653582370000|2022-05-26 16:26:10|28.32|28.16|28.3|28.14|28.32|28.16|28.28|28.12|81
1653582380000|2022-05-26 16:26:20|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|43
1653582390000|2022-05-26 16:26:30|||||||||9
1653582430000|2022-05-26 16:27:10|||||||||1
1653582440000|2022-05-26 16:27:20|||||||||82
1653582450000|2022-05-26 16:27:30|||||||||67
1653582460000|2022-05-26 16:27:40|||||||||1
1653582470000|2022-05-26 16:27:50|||||||||59
1653582480000|2022-05-26 16:28:00|||||||||3
1653582500000|2022-05-26 16:28:20|||||||||5
1653582530000|2022-05-26 16:28:50|||||||||45
1653582540000|2022-05-26 16:29:00|||||||||3
1653582550000|2022-05-26 16:29:10|||||||||3
1653582560000|2022-05-26 16:29:20|||||||||1
1653582600000|2022-05-26 16:30:00|||||||||1
1653582630000|2022-05-26 16:30:30|||||||||1
1653582650000|2022-05-26 16:30:50|||||||||34
1653582660000|2022-05-26 16:31:00|||||||||53
1653582680000|2022-05-26 16:31:20|28.3|28.14|28.28|28.12|28.32|28.16|28.28|28.12|7
1653582690000|2022-05-26 16:31:30|||||||||1
1653582730000|2022-05-26 16:32:10|||||||||2
1653582760000|2022-05-26 16:32:40|||||||||14
1653582770000|2022-05-26 16:32:50|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|9
1653582790000|2022-05-26 16:33:10|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|2
1653582800000|2022-05-26 16:33:20|||||||||15
1653582820000|2022-05-26 16:33:40|||||||||7
1653582850000|2022-05-26 16:34:10|||||||||2
1653582880000|2022-05-26 16:34:40|||||||||3
1653582890000|2022-05-26 16:34:50|||||||||3
1653582910000|2022-05-26 16:35:10|||||||||9
1653582920000|2022-05-26 16:35:20|||||||||1
1653582940000|2022-05-26 16:35:40|||||||||2
1653582950000|2022-05-26 16:35:50|||||||||2
1653582960000|2022-05-26 16:36:00|28.35|28.19|28.33|28.17|28.35|28.19|28.33|28.17|17
1653582980000|2022-05-26 16:36:20|||||||||1
1653583000000|2022-05-26 16:36:40|||||||||4
1653583010000|2022-05-26 16:36:50|||||||||8
1653583020000|2022-05-26 16:37:00|||||||||1
1653583050000|2022-05-26 16:37:30|||||||||1
1653583070000|2022-05-26 16:37:50|||||||||29
1653583080000|2022-05-26 16:38:00|||||||||1
1653583090000|2022-05-26 16:38:10|||||||||1
1653583110000|2022-05-26 16:38:30|||||||||3
1653583130000|2022-05-26 16:38:50|||||||||1
1653583140000|2022-05-26 16:39:00|||||||||10
1653583150000|2022-05-26 16:39:10|||||||||1
1653583170000|2022-05-26 16:39:30|||||||||44
1653583190000|2022-05-26 16:39:50|||||||||22
1653583200000|2022-05-26 16:40:00|||||||||4
1653583210000|2022-05-26 16:40:10|||||||||54
1653583220000|2022-05-26 16:40:20|||||||||2
1653583240000|2022-05-26 16:40:40|||||||||2
1653583260000|2022-05-26 16:41:00|||||||||8
1653583270000|2022-05-26 16:41:10|||||||||1
1653583280000|2022-05-26 16:41:20|28.37|28.21|28.37|28.21|28.37|28.21|28.35|28.19|44
1653583290000|2022-05-26 16:41:30|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|22
1653583300000|2022-05-26 16:41:40|||||||||16
1653583330000|2022-05-26 16:42:10|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|7
1653583340000|2022-05-26 16:42:20|||||||||1
1653583350000|2022-05-26 16:42:30|||||||||6
1653583360000|2022-05-26 16:42:40|||||||||3
1653583370000|2022-05-26 16:42:50|||||||||1
1653583390000|2022-05-26 16:43:10|||||||||2
1653583400000|2022-05-26 16:43:20|||||||||1
1653583410000|2022-05-26 16:43:30|||||||||1
1653583420000|2022-05-26 16:43:40|||||||||8
1653583430000|2022-05-26 16:43:50|28.37|28.21|28.38|28.22|28.38|28.22|28.37|28.21|28
1653583440000|2022-05-26 16:44:00|28.37|28.21|28.33|28.17|28.38|28.22|28.33|28.17|31
1653583460000|2022-05-26 16:44:20|||||||||1
1653583470000|2022-05-26 16:44:30|||||||||2
1653583490000|2022-05-26 16:44:50|||||||||1
1653583520000|2022-05-26 16:45:20|||||||||5
1653583530000|2022-05-26 16:45:30|28.3|28.14|28.33|28.17|28.33|28.17|28.3|28.14|19
1653583540000|2022-05-26 16:45:40|28.3|28.14|28.28|28.12|28.3|28.14|28.28|28.12|51
1653583550000|2022-05-26 16:45:50|28.3|28.14|28.3|28.14|28.3|28.14|28.29|28.13|2
1653583560000|2022-05-26 16:46:00|28.29|28.13|28.3|28.14|28.3|28.14|28.29|28.13|1
1653583580000|2022-05-26 16:46:20|||||||||2
1653583590000|2022-05-26 16:46:30|||||||||1
1653583600000|2022-05-26 16:46:40|||||||||7
1653583610000|2022-05-26 16:46:50|||||||||2
1653583620000|2022-05-26 16:47:00|||||||||3
1653583650000|2022-05-26 16:47:30|||||||||1
1653583670000|2022-05-26 16:47:50|||||||||1
1653583680000|2022-05-26 16:48:00|||||||||1
1653583690000|2022-05-26 16:48:10|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|33
1653583720000|2022-05-26 16:48:40|||||||||2
1653583740000|2022-05-26 16:49:00|||||||||11
1653583750000|2022-05-26 16:49:10|||||||||1
1653583760000|2022-05-26 16:49:20|||||||||5
1653583780000|2022-05-26 16:49:40|||||||||1
1653583810000|2022-05-26 16:50:10|||||||||3
1653583830000|2022-05-26 16:50:30|||||||||1
1653583840000|2022-05-26 16:50:40|||||||||1
1653583860000|2022-05-26 16:51:00|||||||||1
1653583880000|2022-05-26 16:51:20|||||||||4
1653583910000|2022-05-26 16:51:50|||||||||2
1653583940000|2022-05-26 16:52:20|||||||||1
1653583950000|2022-05-26 16:52:30|||||||||1
1653583960000|2022-05-26 16:52:40|||||||||5
1653583970000|2022-05-26 16:52:50|||||||||1
1653584000000|2022-05-26 16:53:20|||||||||1
1653584010000|2022-05-26 16:53:30|||||||||28
1653584020000|2022-05-26 16:53:40|28.32|28.16|28.3|28.14|28.32|28.16|28.3|28.14|26
1653584040000|2022-05-26 16:54:00|28.28|28.12|28.3|28.14|28.3|28.14|28.28|28.12|6
1653584060000|2022-05-26 16:54:20|||||||||3
1653584070000|2022-05-26 16:54:30|||||||||1
1653584080000|2022-05-26 16:54:40|||||||||1
1653584090000|2022-05-26 16:54:50|||||||||41
1653584100000|2022-05-26 16:55:00|||||||||1
1653584120000|2022-05-26 16:55:20|28.28|28.12|28.3|28.14|28.3|28.14|28.28|28.12|115
1653584130000|2022-05-26 16:55:30|||||||||1
1653584150000|2022-05-26 16:55:50|||||||||1
1653584160000|2022-05-26 16:56:00|||||||||1
1653584170000|2022-05-26 16:56:10|||||||||9
1653584190000|2022-05-26 16:56:30|||||||||4
1653584200000|2022-05-26 16:56:40|||||||||11
1653584220000|2022-05-26 16:57:00|||||||||5
1653584230000|2022-05-26 16:57:10|28.33|28.17|28.33|28.17|28.33|28.17|28.32|28.16|32
1653584250000|2022-05-26 16:57:30|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|69
1653584260000|2022-05-26 16:57:40|||||||||1
1653584290000|2022-05-26 16:58:10|||||||||2
1653584320000|2022-05-26 16:58:40|||||||||1
1653584350000|2022-05-26 16:59:10|||||||||9
1653584360000|2022-05-26 16:59:20|||||||||3
1653584380000|2022-05-26 16:59:40|||||||||8
1653584390000|2022-05-26 16:59:50|||||||||1
1653584410000|2022-05-26 17:00:10|28.32|28.16|28.33|28.17|28.33|28.17|28.3|28.14|28
1653584420000|2022-05-26 17:00:20|||||||||1
1653584430000|2022-05-26 17:00:30|28.3|28.14|28.33|28.17|28.33|28.17|28.3|28.14|33
1653584450000|2022-05-26 17:00:50|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|23
1653584460000|2022-05-26 17:01:00|||||||||1
1653584470000|2022-05-26 17:01:10|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|4
1653584480000|2022-05-26 17:01:20|||||||||1
1653584490000|2022-05-26 17:01:30|28.35|28.19|28.33|28.17|28.35|28.19|28.33|28.17|10
1653584500000|2022-05-26 17:01:40|||||||||1
1653584510000|2022-05-26 17:01:50|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|2
1653584520000|2022-05-26 17:02:00|28.38|28.22|28.38|28.22|28.38|28.22|28.35|28.19|37
1653584530000|2022-05-26 17:02:10|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|1
1653584550000|2022-05-26 17:02:30|28.37|28.21|28.35|28.19|28.37|28.21|28.35|28.19|56
1653584560000|2022-05-26 17:02:40|28.38|28.22|28.35|28.19|28.38|28.22|28.35|28.19|12
1653584580000|2022-05-26 17:03:00|||||||||1
1653584600000|2022-05-26 17:03:20|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|42
1653584610000|2022-05-26 17:03:30|28.35|28.19|28.38|28.22|28.38|28.22|28.35|28.19|5
1653584640000|2022-05-26 17:04:00|||||||||2
1653584650000|2022-05-26 17:04:10|28.35|28.19|28.38|28.22|28.38|28.22|28.35|28.19|58
1653584660000|2022-05-26 17:04:20|28.35|28.19|28.35|28.19|28.38|28.22|28.35|28.19|39
1653584680000|2022-05-26 17:04:40|||||||||2
1653584710000|2022-05-26 17:05:10|||||||||1
1653584730000|2022-05-26 17:05:30|||||||||1
1653584740000|2022-05-26 17:05:40|||||||||1
1653584750000|2022-05-26 17:05:50|||||||||81
1653584760000|2022-05-26 17:06:00|28.37|28.21|28.35|28.19|28.37|28.21|28.35|28.19|5
1653584770000|2022-05-26 17:06:10|||||||||4
1653584780000|2022-05-26 17:06:20|||||||||10
1653584800000|2022-05-26 17:06:40|||||||||3
1653584820000|2022-05-26 17:07:00|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|11
1653584830000|2022-05-26 17:07:10|28.35|28.19|28.38|28.22|28.38|28.22|28.35|28.19|14
1653584840000|2022-05-26 17:07:20|28.35|28.19|28.38|28.22|28.38|28.22|28.35|28.19|13
1653584860000|2022-05-26 17:07:40|||||||||3
1653584870000|2022-05-26 17:07:50|||||||||1
1653584880000|2022-05-26 17:08:00|28.37|28.21|28.38|28.22|28.38|28.22|28.37|28.21|31
1653584890000|2022-05-26 17:08:10|28.35|28.19|28.38|28.22|28.38|28.22|28.35|28.19|5
1653584900000|2022-05-26 17:08:20|28.35|28.19|28.38|28.22|28.38|28.22|28.35|28.19|16
1653584910000|2022-05-26 17:08:30|28.35|28.19|28.38|28.22|28.38|28.22|28.35|28.19|11
1653584930000|2022-05-26 17:08:50|||||||||1
1653584940000|2022-05-26 17:09:00|28.37|28.21|28.35|28.19|28.37|28.21|28.35|28.19|23
1653584960000|2022-05-26 17:09:20|||||||||1
1653584980000|2022-05-26 17:09:40|28.33|28.17|28.35|28.19|28.35|28.19|28.33|28.17|0
1653585000000|2022-05-26 17:10:00|28.33|28.17|28.35|28.19|28.35|28.19|28.33|28.17|3
1653585010000|2022-05-26 17:10:10|28.33|28.17|28.33|28.17|28.35|28.19|28.33|28.17|6
1653585020000|2022-05-26 17:10:20|28.34|28.18|28.35|28.19|28.35|28.19|28.34|28.18|0
1653585030000|2022-05-26 17:10:30|28.34|28.18|28.35|28.19|28.35|28.19|28.34|28.18|2
1653585040000|2022-05-26 17:10:40|28.38|28.22|28.38|28.22|28.38|28.22|28.37|28.21|22
1653585060000|2022-05-26 17:11:00|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|37
1653585090000|2022-05-26 17:11:30|||||||||1
1653585110000|2022-05-26 17:11:50|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|49
1653585120000|2022-05-26 17:12:00|||||||||3
1653585130000|2022-05-26 17:12:10|||||||||1
1653585150000|2022-05-26 17:12:30|||||||||1
1653585160000|2022-05-26 17:12:40|||||||||14
1653585170000|2022-05-26 17:12:50|||||||||2
1653585180000|2022-05-26 17:13:00|28.35|28.19|28.38|28.22|28.38|28.22|28.35|28.19|67
1653585190000|2022-05-26 17:13:10|28.35|28.19|28.35|28.19|28.38|28.22|28.35|28.19|33
1653585200000|2022-05-26 17:13:20|28.37|28.21|28.35|28.19|28.37|28.21|28.35|28.19|4
1653585220000|2022-05-26 17:13:40|||||||||1
1653585250000|2022-05-26 17:14:10|||||||||1
1653585280000|2022-05-26 17:14:40|||||||||1
1653585290000|2022-05-26 17:14:50|||||||||4
1653585300000|2022-05-26 17:15:00|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|21
1653585310000|2022-05-26 17:15:10|||||||||11
1653585340000|2022-05-26 17:15:40|||||||||3
1653585350000|2022-05-26 17:15:50|||||||||1
1653585360000|2022-05-26 17:16:00|28.33|28.17|28.33|28.17|28.35|28.19|28.32|28.16|10
1653585370000|2022-05-26 17:16:10|28.3|28.14|28.33|28.17|28.33|28.17|28.3|28.14|53
1653585380000|2022-05-26 17:16:20|||||||||3
1653585390000|2022-05-26 17:16:30|28.32|28.16|28.3|28.14|28.33|28.17|28.3|28.14|4
1653585410000|2022-05-26 17:16:50|||||||||1
1653585430000|2022-05-26 17:17:10|||||||||1
1653585440000|2022-05-26 17:17:20|||||||||1
1653585470000|2022-05-26 17:17:50|||||||||1
1653585510000|2022-05-26 17:18:30|||||||||1
1653585540000|2022-05-26 17:19:00|||||||||8
1653585550000|2022-05-26 17:19:10|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|5
1653585570000|2022-05-26 17:19:30|||||||||1
1653585590000|2022-05-26 17:19:50|||||||||58
1653585600000|2022-05-26 17:20:00|||||||||2
1653585610000|2022-05-26 17:20:10|||||||||6
1653585630000|2022-05-26 17:20:30|||||||||6
1653585670000|2022-05-26 17:21:10|||||||||1
1653585690000|2022-05-26 17:21:30|||||||||3
1653585700000|2022-05-26 17:21:40|||||||||11
1653585720000|2022-05-26 17:22:00|||||||||4
1653585730000|2022-05-26 17:22:10|||||||||1
1653585760000|2022-05-26 17:22:40|||||||||1
1653585770000|2022-05-26 17:22:50|||||||||6
1653585790000|2022-05-26 17:23:10|||||||||10
1653585820000|2022-05-26 17:23:40|||||||||5
1653585830000|2022-05-26 17:23:50|||||||||3
1653585850000|2022-05-26 17:24:10|||||||||12
1653585860000|2022-05-26 17:24:20|||||||||1
1653585870000|2022-05-26 17:24:30|||||||||4
1653585880000|2022-05-26 17:24:40|28.28|28.12|28.28|28.12|28.29|28.13|28.27|28.11|28
1653585890000|2022-05-26 17:24:50|28.29|28.13|28.3|28.14|28.3|28.14|28.28|28.12|7
1653585900000|2022-05-26 17:25:00|28.28|28.12|28.25|28.09|28.28|28.12|28.25|28.09|2
1653585910000|2022-05-26 17:25:10|28.28|28.12|28.3|28.14|28.3|28.14|28.28|28.12|7
1653585920000|2022-05-26 17:25:20|||||||||4
1653585930000|2022-05-26 17:25:30|||||||||3
1653585940000|2022-05-26 17:25:40|28.28|28.12|28.28|28.12|28.29|28.13|28.28|28.12|4
1653585950000|2022-05-26 17:25:50|||||||||28
1653585960000|2022-05-26 17:26:00|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|4
1653585970000|2022-05-26 17:26:10|||||||||1
1653585980000|2022-05-26 17:26:20|||||||||1
1653585990000|2022-05-26 17:26:30|||||||||3
1653586000000|2022-05-26 17:26:40|||||||||1
1653586010000|2022-05-26 17:26:50|||||||||3
1653586020000|2022-05-26 17:27:00|||||||||2
1653586030000|2022-05-26 17:27:10|||||||||1
1653586040000|2022-05-26 17:27:20|||||||||6
1653586050000|2022-05-26 17:27:30|||||||||2
1653586060000|2022-05-26 17:27:40|||||||||2
1653586070000|2022-05-26 17:27:50|||||||||4
1653586080000|2022-05-26 17:28:00|||||||||2
1653586090000|2022-05-26 17:28:10|||||||||2
1653586100000|2022-05-26 17:28:20|||||||||1
1653586110000|2022-05-26 17:28:30|||||||||2
1653586120000|2022-05-26 17:28:40|||||||||1
1653586130000|2022-05-26 17:28:50|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|30
1653586140000|2022-05-26 17:29:00|||||||||1
1653586150000|2022-05-26 17:29:10|||||||||3
1653586160000|2022-05-26 17:29:20|||||||||1
1653586170000|2022-05-26 17:29:30|||||||||6
1653586180000|2022-05-26 17:29:40|||||||||2
1653586190000|2022-05-26 17:29:50|||||||||2
1653586200000|2022-05-26 17:30:00|||||||||17
1653586210000|2022-05-26 17:30:10|||||||||4
1653586220000|2022-05-26 17:30:20|||||||||1
1653586230000|2022-05-26 17:30:30|||||||||1
1653586240000|2022-05-26 17:30:40|28.28|28.12|28.3|28.14|28.3|28.14|28.25|28.09|73
1653586250000|2022-05-26 17:30:50|||||||||3
1653586260000|2022-05-26 17:31:00|||||||||2
1653586270000|2022-05-26 17:31:10|||||||||2
1653586280000|2022-05-26 17:31:20|||||||||2
1653586290000|2022-05-26 17:31:30|28.28|28.12|28.25|28.09|28.28|28.12|28.25|28.09|9
1653586300000|2022-05-26 17:31:40|||||||||4
1653586310000|2022-05-26 17:31:50|28.27|28.11|28.3|28.14|28.3|28.14|28.25|28.09|16
1653586320000|2022-05-26 17:32:00|28.29|28.13|28.3|28.14|28.3|28.14|28.29|28.13|2
1653586330000|2022-05-26 17:32:10|||||||||1
1653586340000|2022-05-26 17:32:20|||||||||2
1653586350000|2022-05-26 17:32:30|||||||||1
1653586360000|2022-05-26 17:32:40|||||||||1
1653586370000|2022-05-26 17:32:50|||||||||2
1653586380000|2022-05-26 17:33:00|||||||||1
1653586390000|2022-05-26 17:33:10|28.28|28.12|28.3|28.14|28.3|28.14|28.28|28.12|27
1653586400000|2022-05-26 17:33:20|28.28|28.12|28.27|28.11|28.28|28.12|28.27|28.11|20
1653586410000|2022-05-26 17:33:30|28.28|28.12|28.25|28.09|28.28|28.12|28.25|28.09|6
1653586420000|2022-05-26 17:33:40|||||||||1
1653586430000|2022-05-26 17:33:50|||||||||2
1653586440000|2022-05-26 17:34:00|||||||||1
1653586450000|2022-05-26 17:34:10|||||||||2
1653586460000|2022-05-26 17:34:20|||||||||2
1653586470000|2022-05-26 17:34:30|||||||||1
1653586480000|2022-05-26 17:34:40|||||||||1
1653586490000|2022-05-26 17:34:50|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|2
1653586500000|2022-05-26 17:35:00|28.25|28.09|28.25|28.09|28.27|28.11|28.25|28.09|8
1653586510000|2022-05-26 17:35:10|28.27|28.11|28.3|28.14|28.3|28.14|28.25|28.09|4
1653586520000|2022-05-26 17:35:20|||||||||3
1653586530000|2022-05-26 17:35:30|||||||||4
1653586540000|2022-05-26 17:35:40|||||||||1
1653586550000|2022-05-26 17:35:50|||||||||2
1653586560000|2022-05-26 17:36:00|||||||||4
1653586570000|2022-05-26 17:36:10|||||||||1
1653586580000|2022-05-26 17:36:20|||||||||2
1653586590000|2022-05-26 17:36:30|||||||||4
1653586600000|2022-05-26 17:36:40|||||||||1
1653586610000|2022-05-26 17:36:50|||||||||1
1653586620000|2022-05-26 17:37:00|||||||||2
1653586630000|2022-05-26 17:37:10|||||||||1
1653586640000|2022-05-26 17:37:20|||||||||1
1653586650000|2022-05-26 17:37:30|||||||||2
1653586660000|2022-05-26 17:37:40|||||||||2
1653586670000|2022-05-26 17:37:50|||||||||5
1653586680000|2022-05-26 17:38:00|||||||||1
1653586690000|2022-05-26 17:38:10|||||||||2
1653586700000|2022-05-26 17:38:20|||||||||2
1653586710000|2022-05-26 17:38:30|||||||||2
1653586720000|2022-05-26 17:38:40|||||||||6
1653586730000|2022-05-26 17:38:50|||||||||1
1653586740000|2022-05-26 17:39:00|||||||||1
1653586750000|2022-05-26 17:39:10|||||||||2
1653586760000|2022-05-26 17:39:20|||||||||2
1653586770000|2022-05-26 17:39:30|||||||||2
1653586780000|2022-05-26 17:39:40|||||||||3
1653586790000|2022-05-26 17:39:50|||||||||1
1653586820000|2022-05-26 17:40:20|||||||||1
1653586830000|2022-05-26 17:40:30|||||||||4
1653586850000|2022-05-26 17:40:50|||||||||1
1653586870000|2022-05-26 17:41:10|28.33|28.17|28.33|28.17|28.35|28.19|28.33|28.17|8
1653586880000|2022-05-26 17:41:20|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|1
1653586910000|2022-05-26 17:41:50|||||||||2
1653586930000|2022-05-26 17:42:10|||||||||2
1653586940000|2022-05-26 17:42:20|||||||||2
1653586950000|2022-05-26 17:42:30|||||||||1
1653586970000|2022-05-26 17:42:50|||||||||1
1653586980000|2022-05-26 17:43:00|||||||||1
1653586990000|2022-05-26 17:43:10|||||||||1
1653587010000|2022-05-26 17:43:30|||||||||1
1653587020000|2022-05-26 17:43:40|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|12
1653587030000|2022-05-26 17:43:50|||||||||1
1653587040000|2022-05-26 17:44:00|||||||||3
1653587050000|2022-05-26 17:44:10|28.35|28.19|28.35|28.19|28.38|28.22|28.35|28.19|30
1653587070000|2022-05-26 17:44:30|||||||||9
1653587080000|2022-05-26 17:44:40|||||||||2
1653587100000|2022-05-26 17:45:00|||||||||1
1653587110000|2022-05-26 17:45:10|||||||||2
1653587140000|2022-05-26 17:45:40|||||||||20
1653587150000|2022-05-26 17:45:50|||||||||14
1653587170000|2022-05-26 17:46:10|||||||||1
1653587200000|2022-05-26 17:46:40|28.34|28.18|28.35|28.19|28.35|28.19|28.34|28.18|8
1653587220000|2022-05-26 17:47:00|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|22
1653587230000|2022-05-26 17:47:10|28.37|28.21|28.35|28.19|28.39|28.23|28.35|28.19|15
1653587240000|2022-05-26 17:47:20|28.39|28.23|28.37|28.21|28.39|28.23|28.37|28.21|8
1653587250000|2022-05-26 17:47:30|28.39|28.23|28.35|28.19|28.39|28.23|28.35|28.19|7
1653587260000|2022-05-26 17:47:40|||||||||1
1653587300000|2022-05-26 17:48:20|||||||||1
1653587330000|2022-05-26 17:48:50|28.34|28.18|28.3|28.14|28.34|28.18|28.3|28.14|4
1653587340000|2022-05-26 17:49:00|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|26
1653587360000|2022-05-26 17:49:20|||||||||1
1653587390000|2022-05-26 17:49:50|||||||||8
1653587400000|2022-05-26 17:50:00|||||||||5
1653587420000|2022-05-26 17:50:20|||||||||1
1653587450000|2022-05-26 17:50:50|||||||||1
1653587470000|2022-05-26 17:51:10|||||||||3
1653587490000|2022-05-26 17:51:30|||||||||1
1653587500000|2022-05-26 17:51:40|||||||||1
1653587510000|2022-05-26 17:51:50|||||||||9
1653587520000|2022-05-26 17:52:00|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|30
1653587540000|2022-05-26 17:52:20|28.32|28.16|28.3|28.14|28.32|28.16|28.3|28.14|30
1653587550000|2022-05-26 17:52:30|28.32|28.16|28.32|28.16|28.34|28.18|28.32|28.16|21
1653587560000|2022-05-26 17:52:40|28.34|28.18|28.3|28.14|28.35|28.19|28.3|28.14|7
1653587580000|2022-05-26 17:53:00|28.35|28.19|28.3|28.14|28.35|28.19|28.3|28.14|13
1653587590000|2022-05-26 17:53:10|28.34|28.18|28.3|28.14|28.35|28.19|28.3|28.14|17
1653587610000|2022-05-26 17:53:30|||||||||1
1653587620000|2022-05-26 17:53:40|||||||||9
1653587650000|2022-05-26 17:54:10|||||||||1
1653587680000|2022-05-26 17:54:40|||||||||1
1653587710000|2022-05-26 17:55:10|||||||||1
1653587720000|2022-05-26 17:55:20|28.34|28.18|28.35|28.19|28.35|28.19|28.34|28.18|5
1653587730000|2022-05-26 17:55:30|||||||||3
1653587740000|2022-05-26 17:55:40|||||||||1
1653587770000|2022-05-26 17:56:10|||||||||1
1653587800000|2022-05-26 17:56:40|||||||||33
1653587810000|2022-05-26 17:56:50|||||||||6
1653587820000|2022-05-26 17:57:00|28.3|28.14|28.3|28.14|28.35|28.19|28.3|28.14|7
1653587840000|2022-05-26 17:57:20|||||||||1
1653587870000|2022-05-26 17:57:50|||||||||1
1653587890000|2022-05-26 17:58:10|||||||||2
1653587900000|2022-05-26 17:58:20|||||||||1
1653587910000|2022-05-26 17:58:30|||||||||38
1653587930000|2022-05-26 17:58:50|||||||||1
1653587940000|2022-05-26 17:59:00|||||||||3
1653587950000|2022-05-26 17:59:10|||||||||33
1653587960000|2022-05-26 17:59:20|||||||||3
1653587970000|2022-05-26 17:59:30|||||||||1
1653588000000|2022-05-26 18:00:00|||||||||3
1653588010000|2022-05-26 18:00:10|||||||||6
1653588030000|2022-05-26 18:00:30|||||||||3
1653588040000|2022-05-26 18:00:40|||||||||2
1653588050000|2022-05-26 18:00:50|28.34|28.18|28.34|28.18|28.34|28.18|28.3|28.14|92
1653588060000|2022-05-26 18:01:00|28.32|28.16|28.35|28.19|28.35|28.19|28.3|28.14|78
1653588070000|2022-05-26 18:01:10|28.34|28.18|28.34|28.18|28.34|28.18|28.34|28.18|1
1653588080000|2022-05-26 18:01:20|28.32|28.16|28.3|28.14|28.32|28.16|28.3|28.14|4
1653588090000|2022-05-26 18:01:30|||||||||3
1653588120000|2022-05-26 18:02:00|||||||||1
1653588130000|2022-05-26 18:02:10|||||||||1
1653588150000|2022-05-26 18:02:30|||||||||2
1653588160000|2022-05-26 18:02:40|||||||||1
1653588180000|2022-05-26 18:03:00|||||||||2
1653588190000|2022-05-26 18:03:10|28.32|28.16|28.3|28.14|28.32|28.16|28.3|28.14|13
1653588200000|2022-05-26 18:03:20|28.34|28.18|28.32|28.16|28.34|28.18|28.3|28.14|4
1653588210000|2022-05-26 18:03:30|28.3|28.14|28.32|28.16|28.34|28.18|28.3|28.14|10
1653588220000|2022-05-26 18:03:40|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|2
1653588230000|2022-05-26 18:03:50|28.34|28.18|28.35|28.19|28.35|28.19|28.34|28.18|1
1653588240000|2022-05-26 18:04:00|||||||||3
1653588250000|2022-05-26 18:04:10|||||||||1
1653588270000|2022-05-26 18:04:30|||||||||2
1653588290000|2022-05-26 18:04:50|||||||||2
1653588300000|2022-05-26 18:05:00|||||||||53
1653588310000|2022-05-26 18:05:10|28.34|28.18|28.34|28.18|28.34|28.18|28.34|28.18|0
1653588320000|2022-05-26 18:05:20|28.32|28.16|28.34|28.18|28.34|28.18|28.32|28.16|20
1653588330000|2022-05-26 18:05:30|||||||||2
1653588340000|2022-05-26 18:05:40|||||||||3
1653588350000|2022-05-26 18:05:50|||||||||4
1653588360000|2022-05-26 18:06:00|28.37|28.21|28.39|28.23|28.39|28.23|28.37|28.21|4
1653588370000|2022-05-26 18:06:10|28.37|28.21|28.39|28.23|28.39|28.23|28.35|28.19|11
1653588380000|2022-05-26 18:06:20|28.35|28.19|28.35|28.19|28.37|28.21|28.35|28.19|2
1653588390000|2022-05-26 18:06:30|28.37|28.21|28.35|28.19|28.39|28.23|28.34|28.18|5
1653588410000|2022-05-26 18:06:50|28.37|28.21|28.39|28.23|28.39|28.23|28.37|28.21|2
1653588420000|2022-05-26 18:07:00|||||||||2
1653588430000|2022-05-26 18:07:10|||||||||20
1653588450000|2022-05-26 18:07:30|||||||||4
1653588480000|2022-05-26 18:08:00|||||||||6
1653588490000|2022-05-26 18:08:10|28.42|28.26|28.39|28.23|28.42|28.26|28.39|28.23|50
1653588500000|2022-05-26 18:08:20|||||||||5
1653588510000|2022-05-26 18:08:30|||||||||3
1653588520000|2022-05-26 18:08:40|28.37|28.21|28.35|28.19|28.39|28.23|28.35|28.19|89
1653588530000|2022-05-26 18:08:50|28.39|28.23|28.39|28.23|28.39|28.23|28.37|28.21|6
1653588540000|2022-05-26 18:09:00|||||||||4
1653588570000|2022-05-26 18:09:30|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|13
1653588600000|2022-05-26 18:10:00|28.37|28.21|28.35|28.19|28.37|28.21|28.35|28.19|23
1653588620000|2022-05-26 18:10:20|28.37|28.21|28.39|28.23|28.39|28.23|28.35|28.19|9
1653588630000|2022-05-26 18:10:30|||||||||2
1653588640000|2022-05-26 18:10:40|||||||||2
1653588660000|2022-05-26 18:11:00|||||||||1
1653588670000|2022-05-26 18:11:10|||||||||3
1653588680000|2022-05-26 18:11:20|||||||||2
1653588690000|2022-05-26 18:11:30|||||||||1
1653588700000|2022-05-26 18:11:40|||||||||2
1653588720000|2022-05-26 18:12:00|||||||||1
1653588730000|2022-05-26 18:12:10|||||||||2
1653588740000|2022-05-26 18:12:20|||||||||1
1653588760000|2022-05-26 18:12:40|||||||||3
1653588790000|2022-05-26 18:13:10|||||||||2
1653588800000|2022-05-26 18:13:20|||||||||2
1653588820000|2022-05-26 18:13:40|||||||||2
1653588830000|2022-05-26 18:13:50|||||||||3
1653588850000|2022-05-26 18:14:10|||||||||2
1653588860000|2022-05-26 18:14:20|||||||||3
1653588880000|2022-05-26 18:14:40|||||||||4
1653588890000|2022-05-26 18:14:50|||||||||1
1653588900000|2022-05-26 18:15:00|||||||||1
1653588910000|2022-05-26 18:15:10|||||||||3
1653588920000|2022-05-26 18:15:20|||||||||1
1653588930000|2022-05-26 18:15:30|||||||||13
1653588940000|2022-05-26 18:15:40|||||||||2
1653588960000|2022-05-26 18:16:00|||||||||16
1653588970000|2022-05-26 18:16:10|||||||||3
1653588990000|2022-05-26 18:16:30|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|16
1653589000000|2022-05-26 18:16:40|28.4|28.24|28.44|28.28|28.44|28.28|28.4|28.24|34
1653589010000|2022-05-26 18:16:50|||||||||1
1653589020000|2022-05-26 18:17:00|||||||||7
1653589030000|2022-05-26 18:17:10|||||||||2
1653589050000|2022-05-26 18:17:30|||||||||1
1653589060000|2022-05-26 18:17:40|||||||||2
1653589070000|2022-05-26 18:17:50|28.42|28.26|28.44|28.28|28.44|28.28|28.39|28.23|69
1653589080000|2022-05-26 18:18:00|28.43|28.27|28.44|28.28|28.44|28.28|28.43|28.27|2
1653589090000|2022-05-26 18:18:10|||||||||4
1653589110000|2022-05-26 18:18:30|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|27
1653589120000|2022-05-26 18:18:40|||||||||4
1653589140000|2022-05-26 18:19:00|28.42|28.26|28.39|28.23|28.42|28.26|28.39|28.23|8
1653589150000|2022-05-26 18:19:10|28.4|28.24|28.4|28.24|28.4|28.24|28.39|28.23|5
1653589160000|2022-05-26 18:19:20|28.42|28.26|28.39|28.23|28.42|28.26|28.39|28.23|1
1653589180000|2022-05-26 18:19:40|28.4|28.24|28.4|28.24|28.4|28.24|28.39|28.23|5
1653589190000|2022-05-26 18:19:50|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|0
1653589210000|2022-05-26 18:20:10|||||||||3
1653589240000|2022-05-26 18:20:40|||||||||2
1653589250000|2022-05-26 18:20:50|||||||||1
1653589270000|2022-05-26 18:21:10|||||||||1
1653589280000|2022-05-26 18:21:20|||||||||2
1653589290000|2022-05-26 18:21:30|||||||||10
1653589310000|2022-05-26 18:21:50|||||||||3
1653589340000|2022-05-26 18:22:20|||||||||3
1653589360000|2022-05-26 18:22:40|||||||||11
1653589370000|2022-05-26 18:22:50|||||||||4
1653589390000|2022-05-26 18:23:10|||||||||3
1653589400000|2022-05-26 18:23:20|||||||||65
1653589420000|2022-05-26 18:23:40|||||||||1
1653589430000|2022-05-26 18:23:50|||||||||16
1653589440000|2022-05-26 18:24:00|||||||||1
1653589460000|2022-05-26 18:24:20|||||||||2
1653589470000|2022-05-26 18:24:30|||||||||5
1653589480000|2022-05-26 18:24:40|||||||||1
1653589490000|2022-05-26 18:24:50|||||||||2
1653589500000|2022-05-26 18:25:00|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|2
1653589510000|2022-05-26 18:25:10|28.39|28.23|28.44|28.28|28.44|28.28|28.39|28.23|7
1653589520000|2022-05-26 18:25:20|||||||||31
1653589530000|2022-05-26 18:25:30|||||||||98
1653589540000|2022-05-26 18:25:40|||||||||3
1653589550000|2022-05-26 18:25:50|||||||||5
1653589560000|2022-05-26 18:26:00|||||||||2
1653589570000|2022-05-26 18:26:10|28.45|28.29|28.47|28.31|28.47|28.31|28.44|28.28|10
1653589580000|2022-05-26 18:26:20|28.45|28.29|28.44|28.28|28.47|28.31|28.44|28.28|14
1653589590000|2022-05-26 18:26:30|28.47|28.31|28.47|28.31|28.47|28.31|28.45|28.29|2
1653589600000|2022-05-26 18:26:40|28.45|28.29|28.47|28.31|28.47|28.31|28.45|28.29|6
1653589610000|2022-05-26 18:26:50|28.45|28.29|28.44|28.28|28.45|28.29|28.44|28.28|12
1653589620000|2022-05-26 18:27:00|28.45|28.29|28.47|28.31|28.47|28.31|28.45|28.29|17
1653589630000|2022-05-26 18:27:10|||||||||3
1653589640000|2022-05-26 18:27:20|28.44|28.28|28.44|28.28|28.45|28.29|28.44|28.28|94
1653589660000|2022-05-26 18:27:40|||||||||2
1653589670000|2022-05-26 18:27:50|||||||||3
1653589690000|2022-05-26 18:28:10|||||||||1
1653589700000|2022-05-26 18:28:20|||||||||2
1653589720000|2022-05-26 18:28:40|||||||||1
1653589730000|2022-05-26 18:28:50|||||||||2
1653589750000|2022-05-26 18:29:10|||||||||1
1653589760000|2022-05-26 18:29:20|28.47|28.31|28.49|28.33|28.49|28.33|28.47|28.31|73
1653589770000|2022-05-26 18:29:30|||||||||5
1653589780000|2022-05-26 18:29:40|||||||||6
1653589790000|2022-05-26 18:29:50|||||||||3
1653589800000|2022-05-26 18:30:00|||||||||2
1653589810000|2022-05-26 18:30:10|28.47|28.31|28.47|28.31|28.47|28.31|28.44|28.28|37
1653589820000|2022-05-26 18:30:20|||||||||5
1653589830000|2022-05-26 18:30:30|28.48|28.32|28.49|28.33|28.49|28.33|28.48|28.32|2
1653589850000|2022-05-26 18:30:50|||||||||2
1653589860000|2022-05-26 18:31:00|||||||||1
1653589880000|2022-05-26 18:31:20|||||||||2
1653589890000|2022-05-26 18:31:30|||||||||1
1653589910000|2022-05-26 18:31:50|||||||||2
1653589920000|2022-05-26 18:32:00|||||||||1
1653589940000|2022-05-26 18:32:20|||||||||1
1653589950000|2022-05-26 18:32:30|||||||||2
1653589960000|2022-05-26 18:32:40|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|8
1653589980000|2022-05-26 18:33:00|28.5|28.34|28.52|28.36|28.52|28.36|28.5|28.34|21
1653589990000|2022-05-26 18:33:10|||||||||1
1653590010000|2022-05-26 18:33:30|||||||||3
1653590040000|2022-05-26 18:34:00|||||||||28
1653590050000|2022-05-26 18:34:10|||||||||5
1653590070000|2022-05-26 18:34:30|||||||||36
1653590080000|2022-05-26 18:34:40|||||||||2
1653590100000|2022-05-26 18:35:00|||||||||4
1653590110000|2022-05-26 18:35:10|||||||||1
1653590120000|2022-05-26 18:35:20|||||||||1
1653590130000|2022-05-26 18:35:30|28.54|28.38|28.52|28.36|28.54|28.38|28.52|28.36|4
1653590140000|2022-05-26 18:35:40|28.53|28.37|28.52|28.36|28.57|28.41|28.52|28.36|77
1653590150000|2022-05-26 18:35:50|||||||||2
1653590160000|2022-05-26 18:36:00|28.53|28.37|28.52|28.36|28.53|28.37|28.52|28.36|17
1653590170000|2022-05-26 18:36:10|28.55|28.39|28.57|28.41|28.57|28.41|28.55|28.39|5
1653590180000|2022-05-26 18:36:20|28.55|28.39|28.53|28.37|28.57|28.41|28.52|28.36|23
1653590190000|2022-05-26 18:36:30|28.54|28.38|28.57|28.41|28.57|28.41|28.54|28.38|24
1653590200000|2022-05-26 18:36:40|28.55|28.39|28.57|28.41|28.57|28.41|28.54|28.38|11
1653590220000|2022-05-26 18:37:00|||||||||3
1653590230000|2022-05-26 18:37:10|28.55|28.39|28.55|28.39|28.55|28.39|28.52|28.36|6
1653590240000|2022-05-26 18:37:20|28.54|28.38|28.54|28.38|28.55|28.39|28.54|28.38|13
1653590250000|2022-05-26 18:37:30|||||||||31
1653590260000|2022-05-26 18:37:40|28.53|28.37|28.52|28.36|28.53|28.37|28.49|28.33|55
1653590270000|2022-05-26 18:37:50|28.5|28.34|28.49|28.33|28.52|28.36|28.49|28.33|9
1653590280000|2022-05-26 18:38:00|||||||||4
1653590290000|2022-05-26 18:38:10|||||||||1
1653590300000|2022-05-26 18:38:20|||||||||1
1653590310000|2022-05-26 18:38:30|||||||||3
1653590320000|2022-05-26 18:38:40|||||||||1
1653590330000|2022-05-26 18:38:50|||||||||1
1653590340000|2022-05-26 18:39:00|||||||||3
1653590350000|2022-05-26 18:39:10|||||||||1
1653590360000|2022-05-26 18:39:20|||||||||2
1653590370000|2022-05-26 18:39:30|||||||||2
1653590380000|2022-05-26 18:39:40|||||||||1
1653590390000|2022-05-26 18:39:50|||||||||2
1653590400000|2022-05-26 18:40:00|28.5|28.34|28.52|28.36|28.52|28.36|28.5|28.34|11
1653590410000|2022-05-26 18:40:10|||||||||1
1653590420000|2022-05-26 18:40:20|28.49|28.33|28.49|28.33|28.5|28.34|28.49|28.33|2
1653590430000|2022-05-26 18:40:30|28.52|28.36|28.5|28.34|28.52|28.36|28.49|28.33|24
1653590440000|2022-05-26 18:40:40|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|1
1653590450000|2022-05-26 18:40:50|28.5|28.34|28.49|28.33|28.5|28.34|28.49|28.33|2
1653590460000|2022-05-26 18:41:00|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|5
1653590470000|2022-05-26 18:41:10|||||||||1
1653590480000|2022-05-26 18:41:20|28.5|28.34|28.52|28.36|28.52|28.36|28.5|28.34|21
1653590490000|2022-05-26 18:41:30|28.5|28.34|28.49|28.33|28.52|28.36|28.49|28.33|20
1653590500000|2022-05-26 18:41:40|||||||||2
1653590510000|2022-05-26 18:41:50|||||||||1
1653590520000|2022-05-26 18:42:00|||||||||2
1653590530000|2022-05-26 18:42:10|||||||||2
1653590540000|2022-05-26 18:42:20|||||||||1
1653590550000|2022-05-26 18:42:30|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|105
1653590560000|2022-05-26 18:42:40|||||||||2
1653590570000|2022-05-26 18:42:50|||||||||1
1653590580000|2022-05-26 18:43:00|||||||||4
1653590590000|2022-05-26 18:43:10|||||||||3
1653590600000|2022-05-26 18:43:20|||||||||1
1653590610000|2022-05-26 18:43:30|||||||||1
1653590620000|2022-05-26 18:43:40|28.49|28.33|28.44|28.28|28.49|28.33|28.44|28.28|82
1653590630000|2022-05-26 18:43:50|||||||||1
1653590640000|2022-05-26 18:44:00|||||||||1
1653590650000|2022-05-26 18:44:10|||||||||3
1653590660000|2022-05-26 18:44:20|||||||||1
1653590670000|2022-05-26 18:44:30|||||||||1
1653590680000|2022-05-26 18:44:40|||||||||6
1653590690000|2022-05-26 18:44:50|||||||||2
1653590700000|2022-05-26 18:45:00|||||||||1
1653590710000|2022-05-26 18:45:10|||||||||10
1653590720000|2022-05-26 18:45:20|||||||||6
1653590730000|2022-05-26 18:45:30|||||||||7
1653590740000|2022-05-26 18:45:40|28.4|28.24|28.44|28.28|28.44|28.28|28.39|28.23|15
1653590750000|2022-05-26 18:45:50|||||||||2
1653590760000|2022-05-26 18:46:00|||||||||7
1653590770000|2022-05-26 18:46:10|||||||||4
1653590780000|2022-05-26 18:46:20|||||||||7
1653590790000|2022-05-26 18:46:30|||||||||1
1653590800000|2022-05-26 18:46:40|||||||||4
1653590810000|2022-05-26 18:46:50|||||||||1
1653590820000|2022-05-26 18:47:00|||||||||1
1653590830000|2022-05-26 18:47:10|||||||||7
1653590840000|2022-05-26 18:47:20|||||||||2
1653590850000|2022-05-26 18:47:30|28.4|28.24|28.44|28.28|28.44|28.28|28.4|28.24|13
1653590860000|2022-05-26 18:47:40|||||||||3
1653590870000|2022-05-26 18:47:50|||||||||2
1653590890000|2022-05-26 18:48:10|||||||||3
1653590900000|2022-05-26 18:48:20|28.42|28.26|28.44|28.28|28.44|28.28|28.39|28.23|18
1653590910000|2022-05-26 18:48:30|||||||||1
1653590920000|2022-05-26 18:48:40|||||||||3
1653590930000|2022-05-26 18:48:50|||||||||1
1653590940000|2022-05-26 18:49:00|||||||||1
1653590950000|2022-05-26 18:49:10|||||||||3
1653590960000|2022-05-26 18:49:20|||||||||1
1653590970000|2022-05-26 18:49:30|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|3
1653590980000|2022-05-26 18:49:40|28.4|28.24|28.39|28.23|28.4|28.24|28.39|28.23|3
1653590990000|2022-05-26 18:49:50|||||||||1
1653591000000|2022-05-26 18:50:00|||||||||1
1653591010000|2022-05-26 18:50:10|||||||||3
1653591030000|2022-05-26 18:50:30|||||||||1
1653591040000|2022-05-26 18:50:40|||||||||3
1653591060000|2022-05-26 18:51:00|||||||||4
1653591070000|2022-05-26 18:51:10|||||||||2
1653591090000|2022-05-26 18:51:30|||||||||1
1653591100000|2022-05-26 18:51:40|||||||||1
1653591110000|2022-05-26 18:51:50|||||||||3
1653591130000|2022-05-26 18:52:10|28.4|28.24|28.44|28.28|28.44|28.28|28.39|28.23|22
1653591140000|2022-05-26 18:52:20|28.43|28.27|28.44|28.28|28.44|28.28|28.42|28.26|2
1653591160000|2022-05-26 18:52:40|||||||||1
1653591170000|2022-05-26 18:52:50|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|61
1653591190000|2022-05-26 18:53:10|||||||||1
1653591200000|2022-05-26 18:53:20|||||||||2
1653591210000|2022-05-26 18:53:30|||||||||110
1653591220000|2022-05-26 18:53:40|||||||||1
1653591230000|2022-05-26 18:53:50|||||||||2
1653591260000|2022-05-26 18:54:20|||||||||5
1653591270000|2022-05-26 18:54:30|||||||||3
1653591280000|2022-05-26 18:54:40|28.42|28.26|28.39|28.23|28.42|28.26|28.39|28.23|5
1653591290000|2022-05-26 18:54:50|||||||||3
1653591320000|2022-05-26 18:55:20|||||||||4
1653591340000|2022-05-26 18:55:40|||||||||9
1653591350000|2022-05-26 18:55:50|||||||||3
1653591370000|2022-05-26 18:56:10|||||||||3
1653591380000|2022-05-26 18:56:20|28.42|28.26|28.39|28.23|28.42|28.26|28.39|28.23|43
1653591390000|2022-05-26 18:56:30|||||||||1
1653591400000|2022-05-26 18:56:40|||||||||1
1653591410000|2022-05-26 18:56:50|||||||||3
1653591420000|2022-05-26 18:57:00|||||||||8
1653591430000|2022-05-26 18:57:10|||||||||6
1653591440000|2022-05-26 18:57:20|||||||||3
1653591450000|2022-05-26 18:57:30|||||||||2
1653591460000|2022-05-26 18:57:40|28.34|28.18|28.34|28.18|28.34|28.18|28.34|28.18|31
1653591470000|2022-05-26 18:57:50|28.35|28.19|28.34|28.18|28.35|28.19|28.34|28.18|36
1653591480000|2022-05-26 18:58:00|||||||||7
1653591490000|2022-05-26 18:58:10|28.35|28.19|28.34|28.18|28.35|28.19|28.34|28.18|0
1653591500000|2022-05-26 18:58:20|||||||||14
1653591510000|2022-05-26 18:58:30|||||||||4
1653591520000|2022-05-26 18:58:40|||||||||1
1653591530000|2022-05-26 18:58:50|28.35|28.19|28.34|28.18|28.35|28.19|28.34|28.18|4
1653591540000|2022-05-26 18:59:00|||||||||5
1653591550000|2022-05-26 18:59:10|||||||||27
1653591560000|2022-05-26 18:59:20|||||||||7
1653591570000|2022-05-26 18:59:30|||||||||12
1653591580000|2022-05-26 18:59:40|||||||||13
1653591590000|2022-05-26 18:59:50|||||||||4
1653591600000|2022-05-26 19:00:00|||||||||91
1653591610000|2022-05-26 19:00:10|28.35|28.19|28.34|28.18|28.37|28.21|28.34|28.18|77
1653591620000|2022-05-26 19:00:20|28.39|28.23|28.37|28.21|28.39|28.23|28.37|28.21|16
1653591630000|2022-05-26 19:00:30|28.35|28.19|28.39|28.23|28.39|28.23|28.35|28.19|0
1653591640000|2022-05-26 19:00:40|||||||||1
1653591650000|2022-05-26 19:00:50|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|4
1653591660000|2022-05-26 19:01:00|28.34|28.18|28.34|28.18|28.35|28.19|28.34|28.18|1
1653591670000|2022-05-26 19:01:10|28.35|28.19|28.39|28.23|28.39|28.23|28.35|28.19|6
1653591680000|2022-05-26 19:01:20|||||||||9
1653591700000|2022-05-26 19:01:40|28.42|28.26|28.44|28.28|28.44|28.28|28.42|28.26|16
1653591720000|2022-05-26 19:02:00|28.47|28.31|28.45|28.29|28.47|28.31|28.44|28.28|18
1653591730000|2022-05-26 19:02:10|28.47|28.31|28.44|28.28|28.47|28.31|28.44|28.28|36
1653591740000|2022-05-26 19:02:20|||||||||3
1653591760000|2022-05-26 19:02:40|||||||||1
1653591770000|2022-05-26 19:02:50|||||||||2
1653591790000|2022-05-26 19:03:10|28.48|28.32|28.49|28.33|28.49|28.33|28.48|28.32|88
1653591800000|2022-05-26 19:03:20|||||||||7
1653591810000|2022-05-26 19:03:30|28.48|28.32|28.44|28.28|28.48|28.32|28.44|28.28|9
1653591820000|2022-05-26 19:03:40|28.45|28.29|28.44|28.28|28.45|28.29|28.44|28.28|13
1653591830000|2022-05-26 19:03:50|||||||||2
1653591840000|2022-05-26 19:04:00|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|3
1653591850000|2022-05-26 19:04:10|||||||||9
1653591860000|2022-05-26 19:04:20|||||||||1
1653591870000|2022-05-26 19:04:30|28.47|28.31|28.49|28.33|28.49|28.33|28.45|28.29|33
1653591880000|2022-05-26 19:04:40|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|2
1653591890000|2022-05-26 19:04:50|28.49|28.33|28.49|28.33|28.49|28.33|28.47|28.31|7
1653591900000|2022-05-26 19:05:00|||||||||6
1653591910000|2022-05-26 19:05:10|28.47|28.31|28.44|28.28|28.47|28.31|28.44|28.28|20
1653591920000|2022-05-26 19:05:20|||||||||2
1653591930000|2022-05-26 19:05:30|||||||||1
1653591940000|2022-05-26 19:05:40|||||||||19
1653591950000|2022-05-26 19:05:50|28.42|28.26|28.44|28.28|28.44|28.28|28.4|28.24|2
1653591960000|2022-05-26 19:06:00|28.4|28.24|28.39|28.23|28.4|28.24|28.39|28.23|5
1653591970000|2022-05-26 19:06:10|28.42|28.26|28.44|28.28|28.44|28.28|28.42|28.26|37
1653591980000|2022-05-26 19:06:20|28.42|28.26|28.44|28.28|28.44|28.28|28.42|28.26|6
1653591990000|2022-05-26 19:06:30|28.42|28.26|28.44|28.28|28.44|28.28|28.42|28.26|16
1653592000000|2022-05-26 19:06:40|28.42|28.26|28.42|28.26|28.44|28.28|28.42|28.26|14
1653592010000|2022-05-26 19:06:50|28.4|28.24|28.4|28.24|28.42|28.26|28.4|28.24|2
1653592020000|2022-05-26 19:07:00|28.42|28.26|28.4|28.24|28.42|28.26|28.4|28.24|15
1653592030000|2022-05-26 19:07:10|||||||||4
1653592040000|2022-05-26 19:07:20|||||||||4
1653592050000|2022-05-26 19:07:30|||||||||1
1653592060000|2022-05-26 19:07:40|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|2
1653592070000|2022-05-26 19:07:50|||||||||2
1653592080000|2022-05-26 19:08:00|||||||||3
1653592090000|2022-05-26 19:08:10|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|11
1653592100000|2022-05-26 19:08:20|||||||||1
1653592110000|2022-05-26 19:08:30|||||||||2
1653592120000|2022-05-26 19:08:40|||||||||1
1653592130000|2022-05-26 19:08:50|||||||||4
1653592140000|2022-05-26 19:09:00|||||||||1
1653592150000|2022-05-26 19:09:10|||||||||4
1653592160000|2022-05-26 19:09:20|||||||||2
1653592170000|2022-05-26 19:09:30|28.42|28.26|28.4|28.24|28.44|28.28|28.4|28.24|9
1653592180000|2022-05-26 19:09:40|||||||||5
1653592190000|2022-05-26 19:09:50|||||||||1
1653592200000|2022-05-26 19:10:00|28.42|28.26|28.4|28.24|28.44|28.28|28.4|28.24|13
1653592210000|2022-05-26 19:10:10|28.42|28.26|28.44|28.28|28.44|28.28|28.42|28.26|6
1653592220000|2022-05-26 19:10:20|||||||||2
1653592230000|2022-05-26 19:10:30|||||||||4
1653592240000|2022-05-26 19:10:40|||||||||1
1653592250000|2022-05-26 19:10:50|||||||||5
1653592260000|2022-05-26 19:11:00|||||||||1
1653592270000|2022-05-26 19:11:10|||||||||2
1653592280000|2022-05-26 19:11:20|||||||||1
1653592290000|2022-05-26 19:11:30|||||||||3
1653592310000|2022-05-26 19:11:50|||||||||3
1653592320000|2022-05-26 19:12:00|||||||||1
1653592330000|2022-05-26 19:12:10|28.45|28.29|28.44|28.28|28.47|28.31|28.44|28.28|26
1653592340000|2022-05-26 19:12:20|28.45|28.29|28.44|28.28|28.48|28.32|28.44|28.28|21
1653592350000|2022-05-26 19:12:30|||||||||2
1653592360000|2022-05-26 19:12:40|||||||||1
1653592370000|2022-05-26 19:12:50|||||||||1
1653592380000|2022-05-26 19:13:00|||||||||1
1653592390000|2022-05-26 19:13:10|||||||||1
1653592400000|2022-05-26 19:13:20|||||||||1
1653592410000|2022-05-26 19:13:30|||||||||2
1653592420000|2022-05-26 19:13:40|28.46|28.3|28.44|28.28|28.49|28.33|28.44|28.28|29
1653592440000|2022-05-26 19:14:00|28.45|28.29|28.44|28.28|28.47|28.31|28.44|28.28|11
1653592460000|2022-05-26 19:14:20|||||||||3
1653592470000|2022-05-26 19:14:30|||||||||2
1653592480000|2022-05-26 19:14:40|||||||||1
1653592490000|2022-05-26 19:14:50|||||||||3
1653592500000|2022-05-26 19:15:00|||||||||1
1653592510000|2022-05-26 19:15:10|||||||||2
1653592530000|2022-05-26 19:15:30|28.45|28.29|28.44|28.28|28.45|28.29|28.44|28.28|11
1653592540000|2022-05-26 19:15:40|28.47|28.31|28.49|28.33|28.49|28.33|28.45|28.29|7
1653592550000|2022-05-26 19:15:50|||||||||1
1653592560000|2022-05-26 19:16:00|28.5|28.34|28.52|28.36|28.52|28.36|28.49|28.33|7
1653592570000|2022-05-26 19:16:10|28.5|28.34|28.49|28.33|28.52|28.36|28.49|28.33|8
1653592580000|2022-05-26 19:16:20|28.5|28.34|28.49|28.33|28.52|28.36|28.49|28.33|11
1653592590000|2022-05-26 19:16:30|28.5|28.34|28.49|28.33|28.5|28.34|28.49|28.33|2
1653592600000|2022-05-26 19:16:40|28.52|28.36|28.5|28.34|28.52|28.36|28.49|28.33|14
1653592610000|2022-05-26 19:16:50|28.49|28.33|28.5|28.34|28.5|28.34|28.49|28.33|1
1653592620000|2022-05-26 19:17:00|28.52|28.36|28.49|28.33|28.52|28.36|28.49|28.33|3
1653592630000|2022-05-26 19:17:10|28.5|28.34|28.52|28.36|28.52|28.36|28.49|28.33|14
1653592640000|2022-05-26 19:17:20|28.49|28.33|28.54|28.38|28.54|28.38|28.49|28.33|5
1653592660000|2022-05-26 19:17:40|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|6
1653592670000|2022-05-26 19:17:50|28.54|28.38|28.54|28.38|28.54|28.38|28.54|28.38|0
1653592680000|2022-05-26 19:18:00|||||||||8
1653592690000|2022-05-26 19:18:10|||||||||6
1653592700000|2022-05-26 19:18:20|||||||||8
1653592710000|2022-05-26 19:18:30|||||||||3
1653592730000|2022-05-26 19:18:50|||||||||4
1653592740000|2022-05-26 19:19:00|28.53|28.37|28.49|28.33|28.54|28.38|28.49|28.33|8
1653592750000|2022-05-26 19:19:10|||||||||4
1653592760000|2022-05-26 19:19:20|||||||||2
1653592770000|2022-05-26 19:19:30|||||||||3
1653592780000|2022-05-26 19:19:40|||||||||10
1653592790000|2022-05-26 19:19:50|||||||||3
1653592810000|2022-05-26 19:20:10|||||||||3
1653592820000|2022-05-26 19:20:20|28.52|28.36|28.5|28.34|28.52|28.36|28.49|28.33|21
1653592830000|2022-05-26 19:20:30|28.49|28.33|28.49|28.33|28.52|28.36|28.49|28.33|22
1653592840000|2022-05-26 19:20:40|28.5|28.34|28.54|28.38|28.54|28.38|28.5|28.34|2
1653592850000|2022-05-26 19:20:50|||||||||1
1653592860000|2022-05-26 19:21:00|28.55|28.39|28.54|28.38|28.55|28.39|28.54|28.38|16
1653592870000|2022-05-26 19:21:10|28.53|28.37|28.54|28.38|28.54|28.38|28.53|28.37|0
1653592880000|2022-05-26 19:21:20|||||||||1
1653592890000|2022-05-26 19:21:30|||||||||3
1653592900000|2022-05-26 19:21:40|||||||||1
1653592910000|2022-05-26 19:21:50|||||||||1
1653592920000|2022-05-26 19:22:00|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|44
1653592930000|2022-05-26 19:22:10|||||||||1
1653592940000|2022-05-26 19:22:20|||||||||1
1653592950000|2022-05-26 19:22:30|||||||||1
1653592960000|2022-05-26 19:22:40|||||||||1
1653592970000|2022-05-26 19:22:50|||||||||1
1653592980000|2022-05-26 19:23:00|28.55|28.39|28.54|28.38|28.55|28.39|28.54|28.38|14
1653592990000|2022-05-26 19:23:10|28.55|28.39|28.54|28.38|28.57|28.41|28.54|28.38|8
1653593010000|2022-05-26 19:23:30|||||||||6
1653593020000|2022-05-26 19:23:40|28.57|28.41|28.54|28.38|28.57|28.41|28.54|28.38|1
1653593030000|2022-05-26 19:23:50|||||||||2
1653593040000|2022-05-26 19:24:00|||||||||1
1653593050000|2022-05-26 19:24:10|||||||||1
1653593060000|2022-05-26 19:24:20|||||||||1
1653593080000|2022-05-26 19:24:40|||||||||2
1653593090000|2022-05-26 19:24:50|||||||||1
1653593110000|2022-05-26 19:25:10|||||||||1
1653593120000|2022-05-26 19:25:20|||||||||11
1653593130000|2022-05-26 19:25:30|||||||||1
1653593140000|2022-05-26 19:25:40|||||||||2
1653593150000|2022-05-26 19:25:50|28.57|28.41|28.57|28.41|28.57|28.41|28.55|28.39|26
1653593160000|2022-05-26 19:26:00|28.55|28.39|28.54|28.38|28.57|28.41|28.54|28.38|10
1653593170000|2022-05-26 19:26:10|||||||||3
1653593190000|2022-05-26 19:26:30|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|102
1653593210000|2022-05-26 19:26:50|||||||||2
1653593220000|2022-05-26 19:27:00|28.59|28.43|28.62|28.46|28.63|28.47|28.59|28.43|269
1653593230000|2022-05-26 19:27:10|||||||||4
1653593240000|2022-05-26 19:27:20|||||||||2
1653593250000|2022-05-26 19:27:30|28.59|28.43|28.57|28.41|28.59|28.43|28.57|28.41|41
1653593260000|2022-05-26 19:27:40|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|51
1653593270000|2022-05-26 19:27:50|28.62|28.46|28.59|28.43|28.62|28.46|28.59|28.43|17
1653593280000|2022-05-26 19:28:00|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|1
1653593300000|2022-05-26 19:28:20|||||||||1
1653593310000|2022-05-26 19:28:30|28.54|28.38|28.54|28.38|28.54|28.38|28.54|28.38|17
1653593320000|2022-05-26 19:28:40|||||||||1
1653593330000|2022-05-26 19:28:50|||||||||1
1653593340000|2022-05-26 19:29:00|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|22
1653593350000|2022-05-26 19:29:10|28.54|28.38|28.54|28.38|28.54|28.38|28.52|28.36|15
1653593360000|2022-05-26 19:29:20|||||||||10
1653593370000|2022-05-26 19:29:30|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|1
1653593380000|2022-05-26 19:29:40|28.57|28.41|28.57|28.41|28.57|28.41|28.54|28.38|48
1653593390000|2022-05-26 19:29:50|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|8
1653593400000|2022-05-26 19:30:00|28.58|28.42|28.57|28.41|28.6|28.44|28.57|28.41|14
1653593410000|2022-05-26 19:30:10|||||||||20
1653593420000|2022-05-26 19:30:20|||||||||12
1653593430000|2022-05-26 19:30:30|||||||||12
1653593440000|2022-05-26 19:30:40|||||||||2
1653593460000|2022-05-26 19:31:00|||||||||1
1653593470000|2022-05-26 19:31:10|||||||||2
1653593490000|2022-05-26 19:31:30|28.55|28.39|28.57|28.41|28.57|28.41|28.55|28.39|8
1653593500000|2022-05-26 19:31:40|||||||||11
1653593510000|2022-05-26 19:31:50|||||||||2
1653593520000|2022-05-26 19:32:00|||||||||1
1653593540000|2022-05-26 19:32:20|||||||||5
1653593560000|2022-05-26 19:32:40|||||||||1
1653593570000|2022-05-26 19:32:50|||||||||1
1653593580000|2022-05-26 19:33:00|||||||||2
1653593590000|2022-05-26 19:33:10|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|2
1653593600000|2022-05-26 19:33:20|28.59|28.43|28.57|28.41|28.6|28.44|28.57|28.41|38
1653593610000|2022-05-26 19:33:30|||||||||3
1653593630000|2022-05-26 19:33:50|||||||||1
1653593640000|2022-05-26 19:34:00|||||||||1
1653593660000|2022-05-26 19:34:20|28.54|28.38|28.57|28.41|28.57|28.41|28.52|28.36|40
1653593670000|2022-05-26 19:34:30|||||||||1
1653593680000|2022-05-26 19:34:40|||||||||4
1653593690000|2022-05-26 19:34:50|||||||||1
1653593700000|2022-05-26 19:35:00|||||||||1
1653593720000|2022-05-26 19:35:20|||||||||3
1653593730000|2022-05-26 19:35:30|||||||||1
1653593760000|2022-05-26 19:36:00|||||||||1
1653593780000|2022-05-26 19:36:20|||||||||6
1653593790000|2022-05-26 19:36:30|||||||||1
1653593800000|2022-05-26 19:36:40|||||||||1
1653593810000|2022-05-26 19:36:50|||||||||1
1653593820000|2022-05-26 19:37:00|28.54|28.38|28.52|28.36|28.54|28.38|28.52|28.36|23
1653593830000|2022-05-26 19:37:10|||||||||58
1653593840000|2022-05-26 19:37:20|28.53|28.37|28.57|28.41|28.57|28.41|28.52|28.36|76
1653593850000|2022-05-26 19:37:30|||||||||1
1653593860000|2022-05-26 19:37:40|28.54|28.38|28.57|28.41|28.57|28.41|28.53|28.37|9
1653593870000|2022-05-26 19:37:50|||||||||2
1653593880000|2022-05-26 19:38:00|28.55|28.39|28.52|28.36|28.57|28.41|28.52|28.36|3
1653593890000|2022-05-26 19:38:10|28.54|28.38|28.52|28.36|28.54|28.38|28.52|28.36|2
1653593920000|2022-05-26 19:38:40|||||||||1
1653593930000|2022-05-26 19:38:50|28.53|28.37|28.57|28.41|28.57|28.41|28.52|28.36|81
1653593940000|2022-05-26 19:39:00|||||||||13
1653593950000|2022-05-26 19:39:10|||||||||13
1653593960000|2022-05-26 19:39:20|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|16
1653593970000|2022-05-26 19:39:30|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|92
1653593980000|2022-05-26 19:39:40|28.54|28.38|28.54|28.38|28.54|28.38|28.54|28.38|47
1653593990000|2022-05-26 19:39:50|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|1
1653594000000|2022-05-26 19:40:00|28.54|28.38|28.52|28.36|28.54|28.38|28.52|28.36|19
1653594010000|2022-05-26 19:40:10|28.54|28.38|28.53|28.37|28.54|28.38|28.53|28.37|10
1653594020000|2022-05-26 19:40:20|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|4
1653594030000|2022-05-26 19:40:30|||||||||1
1653594040000|2022-05-26 19:40:40|||||||||3
1653594070000|2022-05-26 19:41:10|28.53|28.37|28.52|28.36|28.53|28.37|28.52|28.36|2
1653594080000|2022-05-26 19:41:20|||||||||23
1653594090000|2022-05-26 19:41:30|||||||||1
1653594100000|2022-05-26 19:41:40|||||||||2
1653594110000|2022-05-26 19:41:50|28.5|28.34|28.49|28.33|28.5|28.34|28.49|28.33|12
1653594120000|2022-05-26 19:42:00|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|7
1653594140000|2022-05-26 19:42:20|||||||||11
1653594150000|2022-05-26 19:42:30|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|28
1653594180000|2022-05-26 19:43:00|||||||||3
1653594190000|2022-05-26 19:43:10|28.42|28.26|28.44|28.28|28.44|28.28|28.4|28.24|51
1653594200000|2022-05-26 19:43:20|||||||||1
1653594210000|2022-05-26 19:43:30|||||||||1
1653594220000|2022-05-26 19:43:40|||||||||8
1653594240000|2022-05-26 19:44:00|||||||||7
1653594250000|2022-05-26 19:44:10|||||||||32
1653594260000|2022-05-26 19:44:20|||||||||1
1653594300000|2022-05-26 19:45:00|||||||||5
1653594310000|2022-05-26 19:45:10|||||||||68
1653594320000|2022-05-26 19:45:20|28.42|28.26|28.4|28.24|28.42|28.26|28.39|28.23|27
1653594330000|2022-05-26 19:45:30|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|1
1653594340000|2022-05-26 19:45:40|||||||||3
1653594350000|2022-05-26 19:45:50|28.4|28.24|28.4|28.24|28.44|28.28|28.39|28.23|22
1653594360000|2022-05-26 19:46:00|28.44|28.28|28.4|28.24|28.44|28.28|28.4|28.24|11
1653594370000|2022-05-26 19:46:10|||||||||32
1653594380000|2022-05-26 19:46:20|||||||||2
1653594390000|2022-05-26 19:46:30|||||||||2
1653594410000|2022-05-26 19:46:50|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|4
1653594420000|2022-05-26 19:47:00|28.36|28.2|28.41|28.25|28.41|28.25|28.36|28.2|65
1653594430000|2022-05-26 19:47:10|28.39|28.23|28.41|28.25|28.41|28.25|28.39|28.23|26
1653594440000|2022-05-26 19:47:20|||||||||9
1653594450000|2022-05-26 19:47:30|||||||||26
1653594460000|2022-05-26 19:47:40|||||||||3
1653594470000|2022-05-26 19:47:50|||||||||1
1653594480000|2022-05-26 19:48:00|||||||||2
1653594500000|2022-05-26 19:48:20|||||||||2
1653594510000|2022-05-26 19:48:30|28.39|28.23|28.36|28.2|28.39|28.23|28.36|28.2|36
1653594530000|2022-05-26 19:48:50|||||||||1
1653594540000|2022-05-26 19:49:00|||||||||1
1653594550000|2022-05-26 19:49:10|||||||||1
1653594560000|2022-05-26 19:49:20|||||||||6
1653594570000|2022-05-26 19:49:30|||||||||4
1653594580000|2022-05-26 19:49:40|||||||||4
1653594590000|2022-05-26 19:49:50|||||||||3
1653594600000|2022-05-26 19:50:00|||||||||11
1653594610000|2022-05-26 19:50:10|||||||||13
1653594620000|2022-05-26 19:50:20|||||||||2
1653594630000|2022-05-26 19:50:30|28.39|28.23|28.36|28.2|28.39|28.23|28.36|28.2|20
1653594640000|2022-05-26 19:50:40|||||||||5
1653594650000|2022-05-26 19:50:50|||||||||26
1653594660000|2022-05-26 19:51:00|||||||||5
1653594670000|2022-05-26 19:51:10|28.39|28.23|28.36|28.2|28.39|28.23|28.36|28.2|44
1653594680000|2022-05-26 19:51:20|||||||||1
1653594690000|2022-05-26 19:51:30|||||||||1
1653594700000|2022-05-26 19:51:40|||||||||1
1653594710000|2022-05-26 19:51:50|||||||||10
1653594720000|2022-05-26 19:52:00|||||||||2
1653594730000|2022-05-26 19:52:10|28.37|28.21|28.36|28.2|28.37|28.21|28.36|28.2|28
1653594740000|2022-05-26 19:52:20|||||||||14
1653594750000|2022-05-26 19:52:30|||||||||6
1653594760000|2022-05-26 19:52:40|||||||||8
1653594770000|2022-05-26 19:52:50|||||||||1
1653594790000|2022-05-26 19:53:10|||||||||1
1653594800000|2022-05-26 19:53:20|||||||||10
1653594810000|2022-05-26 19:53:30|||||||||1
1653594820000|2022-05-26 19:53:40|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|16
1653594830000|2022-05-26 19:53:50|||||||||1
1653594840000|2022-05-26 19:54:00|||||||||6
1653594850000|2022-05-26 19:54:10|||||||||9
1653594860000|2022-05-26 19:54:20|||||||||15
1653594870000|2022-05-26 19:54:30|||||||||21
1653594880000|2022-05-26 19:54:40|28.37|28.21|28.41|28.25|28.41|28.25|28.37|28.21|34
1653594890000|2022-05-26 19:54:50|||||||||13
1653594900000|2022-05-26 19:55:00|28.37|28.21|28.36|28.2|28.41|28.25|28.36|28.2|58
1653594910000|2022-05-26 19:55:10|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|10
1653594920000|2022-05-26 19:55:20|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|12
1653594930000|2022-05-26 19:55:30|||||||||7
1653594940000|2022-05-26 19:55:40|28.37|28.21|28.37|28.21|28.41|28.25|28.37|28.21|57
1653594950000|2022-05-26 19:55:50|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|50
1653594960000|2022-05-26 19:56:00|28.39|28.23|28.37|28.21|28.39|28.23|28.37|28.21|47
1653594970000|2022-05-26 19:56:10|28.41|28.25|28.39|28.23|28.41|28.25|28.37|28.21|31
1653594980000|2022-05-26 19:56:20|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|19
1653594990000|2022-05-26 19:56:30|||||||||23
1653595000000|2022-05-26 19:56:40|||||||||11
1653595010000|2022-05-26 19:56:50|||||||||8
1653595020000|2022-05-26 19:57:00|||||||||14
1653595030000|2022-05-26 19:57:10|28.41|28.25|28.42|28.26|28.42|28.26|28.37|28.21|36
1653595040000|2022-05-26 19:57:20|||||||||4
1653595050000|2022-05-26 19:57:30|||||||||15
1653595060000|2022-05-26 19:57:40|||||||||46
1653595070000|2022-05-26 19:57:50|||||||||13
1653595080000|2022-05-26 19:58:00|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|98
1653595090000|2022-05-26 19:58:10|28.44|28.28|28.44|28.28|28.44|28.28|28.42|28.26|12
1653595100000|2022-05-26 19:58:20|28.42|28.26|28.39|28.23|28.42|28.26|28.39|28.23|73
1653595110000|2022-05-26 19:58:30|28.41|28.25|28.42|28.26|28.42|28.26|28.39|28.23|103
1653595120000|2022-05-26 19:58:40|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|85
1653595130000|2022-05-26 19:58:50|28.42|28.26|28.42|28.26|28.44|28.28|28.42|28.26|37
1653595140000|2022-05-26 19:59:00|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|96
1653595150000|2022-05-26 19:59:10|28.42|28.26|28.51|28.35|28.51|28.35|28.41|28.25|140
1653595160000|2022-05-26 19:59:20|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|77
1653595170000|2022-05-26 19:59:30|28.44|28.28|28.48|28.32|28.51|28.35|28.43|28.27|708
1653595180000|2022-05-26 19:59:40|28.51|28.35|28.51|28.35|28.54|28.38|28.48|28.32|134
1653595190000|2022-05-26 19:59:50|28.54|28.38|28.57|28.41|28.66|28.5|28.54|28.38|517
1653595200000|2022-05-26 20:00:00|28.54|28.38|28.57|28.41|28.57|28.41|28.54|28.38|177
1653595210000|2022-05-26 20:00:10|28.59|28.43|28.54|28.38|28.59|28.43|28.54|28.38|41
1653595220000|2022-05-26 20:00:20|28.49|28.33|28.52|28.36|28.52|28.36|28.49|28.33|64
1653595230000|2022-05-26 20:00:30|28.49|28.33|28.52|28.36|28.52|28.36|28.49|28.33|21
1653595240000|2022-05-26 20:00:40|28.51|28.35|28.49|28.33|28.52|28.36|28.49|28.33|6
1653595250000|2022-05-26 20:00:50|||||||||4
1653595260000|2022-05-26 20:01:00|||||||||4
1653595270000|2022-05-26 20:01:10|||||||||22
1653595280000|2022-05-26 20:01:20|||||||||2
1653595290000|2022-05-26 20:01:30|28.51|28.35|28.49|28.33|28.51|28.35|28.49|28.33|54
1653595300000|2022-05-26 20:01:40|||||||||11
1653595310000|2022-05-26 20:01:50|28.47|28.31|28.49|28.33|28.49|28.33|28.47|28.31|56
1653595330000|2022-05-26 20:02:10|||||||||4
1653595340000|2022-05-26 20:02:20|||||||||9
1653595350000|2022-05-26 20:02:30|||||||||1
1653595360000|2022-05-26 20:02:40|||||||||11
1653595370000|2022-05-26 20:02:50|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|11
1653595380000|2022-05-26 20:03:00|||||||||1
1653595430000|2022-05-26 20:03:50|||||||||9
1653595440000|2022-05-26 20:04:00|||||||||99
1653595470000|2022-05-26 20:04:30|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|35
1653595480000|2022-05-26 20:04:40|28.56|28.4|28.56|28.4|28.57|28.41|28.54|28.38|74
1653595490000|2022-05-26 20:04:50|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|1
1653595500000|2022-05-26 20:05:00|28.59|28.43|28.57|28.41|28.61|28.45|28.57|28.41|3
1653595510000|2022-05-26 20:05:10|28.59|28.43|28.57|28.41|28.59|28.43|28.57|28.41|19
1653595520000|2022-05-26 20:05:20|||||||||5
1653595530000|2022-05-26 20:05:30|||||||||2
1653595540000|2022-05-26 20:05:40|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|14
1653595550000|2022-05-26 20:05:50|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1653595560000|2022-05-26 20:06:00|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|9
1653595570000|2022-05-26 20:06:10|28.59|28.43|28.61|28.45|28.61|28.45|28.59|28.43|22
1653595580000|2022-05-26 20:06:20|||||||||1
1653595590000|2022-05-26 20:06:30|||||||||4
1653595610000|2022-05-26 20:06:50|||||||||9
1653595640000|2022-05-26 20:07:20|||||||||3
1653595650000|2022-05-26 20:07:30|||||||||13
1653595660000|2022-05-26 20:07:40|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|47
1653595670000|2022-05-26 20:07:50|||||||||10
1653595680000|2022-05-26 20:08:00|||||||||1
1653595700000|2022-05-26 20:08:20|||||||||1
1653595710000|2022-05-26 20:08:30|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|3
1653595720000|2022-05-26 20:08:40|||||||||1
1653595730000|2022-05-26 20:08:50|||||||||3
1653595740000|2022-05-26 20:09:00|||||||||2
1653595750000|2022-05-26 20:09:10|||||||||2
1653595760000|2022-05-26 20:09:20|||||||||1
1653595770000|2022-05-26 20:09:30|28.59|28.43|28.61|28.45|28.61|28.45|28.59|28.43|1
1653595790000|2022-05-26 20:09:50|||||||||2
1653595800000|2022-05-26 20:10:00|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|5
1653595810000|2022-05-26 20:10:10|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|5
1653595820000|2022-05-26 20:10:20|||||||||1
1653595830000|2022-05-26 20:10:30|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|2
1653595840000|2022-05-26 20:10:40|||||||||5
1653595860000|2022-05-26 20:11:00|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|6
1653595870000|2022-05-26 20:11:10|28.61|28.45|28.61|28.45|28.61|28.45|28.59|28.43|13
1653595880000|2022-05-26 20:11:20|28.59|28.43|28.61|28.45|28.61|28.45|28.59|28.43|5
1653595910000|2022-05-26 20:11:50|||||||||5
1653595940000|2022-05-26 20:12:20|||||||||4
1653595960000|2022-05-26 20:12:40|||||||||2
1653595980000|2022-05-26 20:13:00|||||||||3
1653595990000|2022-05-26 20:13:10|||||||||2
1653596030000|2022-05-26 20:13:50|28.59|28.43|28.57|28.41|28.59|28.43|28.57|28.41|15
1653596040000|2022-05-26 20:14:00|||||||||15
1653596050000|2022-05-26 20:14:10|||||||||17
1653596060000|2022-05-26 20:14:20|||||||||1
1653596070000|2022-05-26 20:14:30|||||||||1
1653596090000|2022-05-26 20:14:50|||||||||8
1653597060000|2022-05-26 20:31:00|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|15
1653597090000|2022-05-26 20:31:30|||||||||11
1653597110000|2022-05-26 20:31:50|||||||||9
1653597280000|2022-05-26 20:34:40|||||||||37
1653597360000|2022-05-26 20:36:00|||||||||1
1653597400000|2022-05-26 20:36:40|||||||||1
1653597470000|2022-05-26 20:37:50|||||||||1
1653597490000|2022-05-26 20:38:10|||||||||2
1653597510000|2022-05-26 20:38:30|||||||||27
1653597520000|2022-05-26 20:38:40|||||||||2
1653597780000|2022-05-26 20:43:00|||||||||4
1653597980000|2022-05-26 20:46:20|||||||||2
1653598010000|2022-05-26 20:46:50|||||||||1
1653598060000|2022-05-26 20:47:40|||||||||1
1653598070000|2022-05-26 20:47:50|||||||||2
1653598110000|2022-05-26 20:48:30|||||||||2
1653598130000|2022-05-26 20:48:50|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|38
1653598150000|2022-05-26 20:49:10|||||||||33
1653598260000|2022-05-26 20:51:00|||||||||1
1653598290000|2022-05-26 20:51:30|||||||||1
1653598520000|2022-05-26 20:55:20|||||||||2
1653598670000|2022-05-26 20:57:50|||||||||4
1653598730000|2022-05-26 20:58:50|||||||||4
1653598750000|2022-05-26 20:59:10|||||||||13
1653598770000|2022-05-26 20:59:30|||||||||4
1653598780000|2022-05-26 20:59:40|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|14
1653598790000|2022-05-26 20:59:50|||||||||6
1653602400000|2022-05-26 22:00:00|28.58|28.42|28.61|28.45|28.61|28.45|28.58|28.42|1
1653602410000|2022-05-26 22:00:10|||||||||1
1653602420000|2022-05-26 22:00:20|||||||||1
1653602430000|2022-05-26 22:00:30|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|2
1653602450000|2022-05-26 22:00:50|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1653602460000|2022-05-26 22:01:00|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1653602470000|2022-05-26 22:01:10|28.61|28.45|28.59|28.43|28.61|28.45|28.59|28.43|0
1653602490000|2022-05-26 22:01:30|28.61|28.45|28.59|28.43|28.61|28.45|28.59|28.43|1
1653602500000|2022-05-26 22:01:40|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1653602520000|2022-05-26 22:02:00|28.59|28.43|28.59|28.43|28.61|28.45|28.59|28.43|0
1653602600000|2022-05-26 22:03:20|28.61|28.45|28.59|28.43|28.61|28.45|28.59|28.43|0
1653602610000|2022-05-26 22:03:30|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1653602630000|2022-05-26 22:03:50|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1653602640000|2022-05-26 22:04:00|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1653602660000|2022-05-26 22:04:20|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1653602680000|2022-05-26 22:04:40|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1653602690000|2022-05-26 22:04:50|28.59|28.43|28.61|28.45|28.61|28.45|28.59|28.43|4
1653602700000|2022-05-26 22:05:00|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1653602730000|2022-05-26 22:05:30|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1653602810000|2022-05-26 22:06:50|||||||||1
1653602910000|2022-05-26 22:08:30|28.58|28.42|28.59|28.43|28.59|28.43|28.58|28.42|3
1653602920000|2022-05-26 22:08:40|28.58|28.42|28.59|28.43|28.59|28.43|28.58|28.42|1
1653602930000|2022-05-26 22:08:50|28.61|28.45|28.59|28.43|28.61|28.45|28.59|28.43|0
1653602950000|2022-05-26 22:09:10|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1653602960000|2022-05-26 22:09:20|||||||||1
1653602980000|2022-05-26 22:09:40|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|1
1653603000000|2022-05-26 22:10:00|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1653603020000|2022-05-26 22:10:20|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1653603040000|2022-05-26 22:10:40|28.61|28.45|28.59|28.43|28.61|28.45|28.59|28.43|0
1653603050000|2022-05-26 22:10:50|28.61|28.45|28.58|28.42|28.61|28.45|28.58|28.42|0
1653603100000|2022-05-26 22:11:40|||||||||2
1653603150000|2022-05-26 22:12:30|28.57|28.41|28.58|28.42|28.58|28.42|28.56|28.4|0
1653603160000|2022-05-26 22:12:40|28.57|28.41|28.58|28.42|28.58|28.42|28.57|28.41|0
1653603190000|2022-05-26 22:13:10|||||||||1
1653603210000|2022-05-26 22:13:30|||||||||1
1653603220000|2022-05-26 22:13:40|28.57|28.41|28.55|28.39|28.58|28.42|28.55|28.39|0
1653603230000|2022-05-26 22:13:50|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1653603240000|2022-05-26 22:14:00|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|0
1653603250000|2022-05-26 22:14:10|28.55|28.39|28.58|28.42|28.58|28.42|28.55|28.39|0
1653603260000|2022-05-26 22:14:20|28.56|28.4|28.55|28.39|28.58|28.42|28.55|28.39|0
1653603270000|2022-05-26 22:14:30|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1653603300000|2022-05-26 22:15:00|28.57|28.41|28.58|28.42|28.58|28.42|28.55|28.39|0
1653603310000|2022-05-26 22:15:10|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1653603320000|2022-05-26 22:15:20|28.58|28.42|28.58|28.42|28.58|28.42|28.57|28.41|0
1653603330000|2022-05-26 22:15:30|28.55|28.39|28.58|28.42|28.58|28.42|28.55|28.39|0
1653603340000|2022-05-26 22:15:40|28.57|28.41|28.55|28.39|28.57|28.41|28.55|28.39|0
1653603360000|2022-05-26 22:16:00|28.57|28.41|28.55|28.39|28.58|28.42|28.55|28.39|0
1653603370000|2022-05-26 22:16:10|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1653603390000|2022-05-26 22:16:30|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1653603400000|2022-05-26 22:16:40|28.58|28.42|28.55|28.39|28.58|28.42|28.55|28.39|0
1653603410000|2022-05-26 22:16:50|28.58|28.42|28.55|28.39|28.58|28.42|28.55|28.39|0
1653603430000|2022-05-26 22:17:10|28.57|28.41|28.58|28.42|28.58|28.42|28.57|28.41|0
1653603450000|2022-05-26 22:17:30|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|0
1653603460000|2022-05-26 22:17:40|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1653603470000|2022-05-26 22:17:50|28.58|28.42|28.55|28.39|28.58|28.42|28.55|28.39|0
1653603490000|2022-05-26 22:18:10|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1653603540000|2022-05-26 22:19:00|28.57|28.41|28.58|28.42|28.58|28.42|28.55|28.39|1
1653603610000|2022-05-26 22:20:10|28.56|28.4|28.58|28.42|28.58|28.42|28.56|28.4|0
1653603710000|2022-05-26 22:21:50|28.57|28.41|28.58|28.42|28.58|28.42|28.56|28.4|1
1653603720000|2022-05-26 22:22:00|28.56|28.4|28.58|28.42|28.58|28.42|28.56|28.4|0
1653603730000|2022-05-26 22:22:10|28.57|28.41|28.58|28.42|28.58|28.42|28.56|28.4|1
1653603740000|2022-05-26 22:22:20|28.56|28.4|28.58|28.42|28.58|28.42|28.56|28.4|0
1653603770000|2022-05-26 22:22:50|28.56|28.4|28.56|28.4|28.58|28.42|28.56|28.4|0
1653603780000|2022-05-26 22:23:00|28.58|28.42|28.56|28.4|28.58|28.42|28.56|28.4|0
1653603790000|2022-05-26 22:23:10|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1653603800000|2022-05-26 22:23:20|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1653603810000|2022-05-26 22:23:30|||||||||1
1653603820000|2022-05-26 22:23:40|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1653603840000|2022-05-26 22:24:00|28.56|28.4|28.54|28.38|28.56|28.4|28.54|28.38|0
1653603850000|2022-05-26 22:24:10|28.56|28.4|28.56|28.4|28.58|28.42|28.56|28.4|2
1653603860000|2022-05-26 22:24:20|28.58|28.42|28.58|28.42|28.58|28.42|28.56|28.4|0
1653603900000|2022-05-26 22:25:00|28.54|28.38|28.54|28.38|28.54|28.38|28.54|28.38|8
1653603920000|2022-05-26 22:25:20|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|0
1653603940000|2022-05-26 22:25:40|28.54|28.38|28.54|28.38|28.54|28.38|28.54|28.38|0
1653603960000|2022-05-26 22:26:00|28.58|28.42|28.56|28.4|28.58|28.42|28.56|28.4|17
1653603970000|2022-05-26 22:26:10|28.58|28.42|28.58|28.42|28.58|28.42|28.56|28.4|0
1653604030000|2022-05-26 22:27:10|||||||||1
1653604050000|2022-05-26 22:27:30|||||||||14
1653604060000|2022-05-26 22:27:40|||||||||1
1653605090000|2022-05-26 22:44:50|||||||||1
1653605170000|2022-05-26 22:46:10|||||||||1
1653605470000|2022-05-26 22:51:10|||||||||1
1653605700000|2022-05-26 22:55:00|||||||||1
1653606180000|2022-05-26 23:03:00|||||||||5
1653606310000|2022-05-26 23:05:10|||||||||1
1653606410000|2022-05-26 23:06:50|||||||||1
1653606540000|2022-05-26 23:09:00|||||||||2
1653606850000|2022-05-26 23:14:10|||||||||1
1653606910000|2022-05-26 23:15:10|||||||||2
1653606940000|2022-05-26 23:15:40|||||||||1
1653607000000|2022-05-26 23:16:40|28.59|28.43|28.58|28.42|28.59|28.43|28.58|28.42|0
1653607020000|2022-05-26 23:17:00|28.59|28.43|28.58|28.42|28.59|28.43|28.58|28.42|0
1653607100000|2022-05-26 23:18:20|28.59|28.43|28.58|28.42|28.59|28.43|28.58|28.42|0
1653607120000|2022-05-26 23:18:40|||||||||1
1653607140000|2022-05-26 23:19:00|28.6|28.44|28.59|28.43|28.6|28.44|28.59|28.43|0
1653607150000|2022-05-26 23:19:10|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1653607160000|2022-05-26 23:19:20|28.6|28.44|28.63|28.47|28.63|28.47|28.59|28.43|10
1653607200000|2022-05-26 23:20:00|28.61|28.45|28.63|28.47|28.63|28.47|28.61|28.45|0
1653607210000|2022-05-26 23:20:10|28.59|28.43|28.63|28.47|28.63|28.47|28.59|28.43|5
1653607240000|2022-05-26 23:20:40|||||||||2
1653607250000|2022-05-26 23:20:50|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|1
1653607260000|2022-05-26 23:21:00|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1653607380000|2022-05-26 23:23:00|28.6|28.44|28.61|28.45|28.61|28.45|28.6|28.44|1
1653607390000|2022-05-26 23:23:10|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1653607400000|2022-05-26 23:23:20|28.62|28.46|28.61|28.45|28.62|28.46|28.61|28.45|4
1653607450000|2022-05-26 23:24:10|28.63|28.47|28.61|28.45|28.63|28.47|28.61|28.45|0
1653607460000|2022-05-26 23:24:20|28.63|28.47|28.61|28.45|28.63|28.47|28.61|28.45|0
1653607480000|2022-05-26 23:24:40|28.63|28.47|28.61|28.45|28.63|28.47|28.61|28.45|0
1653607490000|2022-05-26 23:24:50|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1653607510000|2022-05-26 23:25:10|||||||||4
1653607520000|2022-05-26 23:25:20|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1653607570000|2022-05-26 23:26:10|28.6|28.44|28.63|28.47|28.63|28.47|28.6|28.44|2
1653607620000|2022-05-26 23:27:00|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|2
1653607630000|2022-05-26 23:27:10|28.6|28.44|28.58|28.42|28.6|28.44|28.58|28.42|0
1653607750000|2022-05-26 23:29:10|28.59|28.43|28.58|28.42|28.59|28.43|28.58|28.42|0
1653608160000|2022-05-26 23:36:00|28.56|28.4|28.58|28.42|28.58|28.42|28.56|28.4|1
1653608400000|2022-05-26 23:40:00|||||||||1
1653608460000|2022-05-26 23:41:00|||||||||2
1653608710000|2022-05-26 23:45:10|||||||||1
1653608780000|2022-05-26 23:46:20|||||||||1
1653608870000|2022-05-26 23:47:50|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|9
1653608880000|2022-05-26 23:48:00|28.58|28.42|28.58|28.42|28.58|28.42|28.56|28.4|0
1653608890000|2022-05-26 23:48:10|28.54|28.38|28.54|28.38|28.54|28.38|28.54|28.38|0
1653608900000|2022-05-26 23:48:20|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|0
1653608960000|2022-05-26 23:49:20|28.56|28.4|28.56|28.4|28.58|28.42|28.56|28.4|5
1653608970000|2022-05-26 23:49:30|28.58|28.42|28.58|28.42|28.58|28.42|28.56|28.4|0
1653609000000|2022-05-26 23:50:00|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1653609020000|2022-05-26 23:50:20|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1653609030000|2022-05-26 23:50:30|28.58|28.42|28.56|28.4|28.58|28.42|28.56|28.4|0
1653609040000|2022-05-26 23:50:40|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1653609060000|2022-05-26 23:51:00|28.56|28.4|28.58|28.42|28.58|28.42|28.56|28.4|0
1653609070000|2022-05-26 23:51:10|28.56|28.4|28.58|28.42|28.58|28.42|28.56|28.4|2
1653609180000|2022-05-26 23:53:00|28.56|28.4|28.58|28.42|28.58|28.42|28.56|28.4|0
1653609190000|2022-05-26 23:53:10|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1653609200000|2022-05-26 23:53:20|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1653609270000|2022-05-26 23:54:30|28.55|28.39|28.58|28.42|28.58|28.42|28.55|28.39|2
1653609290000|2022-05-26 23:54:50|28.56|28.4|28.56|28.4|28.58|28.42|28.56|28.4|0
1653609300000|2022-05-26 23:55:00|28.58|28.42|28.56|28.4|28.58|28.42|28.56|28.4|0
1653609330000|2022-05-26 23:55:30|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1653609380000|2022-05-26 23:56:20|28.56|28.4|28.58|28.42|28.58|28.42|28.56|28.4|1
1653609390000|2022-05-26 23:56:30|28.56|28.4|28.58|28.42|28.58|28.42|28.56|28.4|0
1653609400000|2022-05-26 23:56:40|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1653609430000|2022-05-26 23:57:10|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1653609510000|2022-05-26 23:58:30|||||||||3
1653609520000|2022-05-26 23:58:40|||||||||1
1653609550000|2022-05-26 23:59:10|||||||||1
1653609580000|2022-05-26 23:59:40|||||||||1
1653609600000|2022-05-27 00:00:00|||||||||3
1653609620000|2022-05-27 00:00:20|28.56|28.4|28.58|28.42|28.58|28.42|28.56|28.4|2
1653609710000|2022-05-27 00:01:50|28.56|28.4|28.55|28.39|28.56|28.4|28.55|28.39|0
1653609720000|2022-05-27 00:02:00|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|0
1653609750000|2022-05-27 00:02:30|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1653609760000|2022-05-27 00:02:40|28.54|28.38|28.54|28.38|28.54|28.38|28.54|28.38|0
1653609780000|2022-05-27 00:03:00|28.55|28.39|28.56|28.4|28.58|28.42|28.55|28.39|4
1653609790000|2022-05-27 00:03:10|28.58|28.42|28.58|28.42|28.58|28.42|28.56|28.4|0
1653609800000|2022-05-27 00:03:20|28.56|28.4|28.58|28.42|28.58|28.42|28.56|28.4|0
1653609810000|2022-05-27 00:03:30|28.56|28.4|28.58|28.42|28.58|28.42|28.56|28.4|2
1653609820000|2022-05-27 00:03:40|28.56|28.4|28.58|28.42|28.58|28.42|28.56|28.4|0
1653609910000|2022-05-27 00:05:10|||||||||3
1653609920000|2022-05-27 00:05:20|28.56|28.4|28.55|28.39|28.56|28.4|28.55|28.39|0
1653609950000|2022-05-27 00:05:50|28.56|28.4|28.58|28.42|28.58|28.42|28.56|28.4|1
1653609960000|2022-05-27 00:06:00|28.56|28.4|28.58|28.42|28.58|28.42|28.55|28.39|8
1653609990000|2022-05-27 00:06:30|28.56|28.4|28.56|28.4|28.58|28.42|28.56|28.4|2
1653610000000|2022-05-27 00:06:40|28.58|28.42|28.56|28.4|28.58|28.42|28.56|28.4|0
1653610020000|2022-05-27 00:07:00|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1653610030000|2022-05-27 00:07:10|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|1
1653610050000|2022-05-27 00:07:30|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1653610270000|2022-05-27 00:11:10|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|9
1653610340000|2022-05-27 00:12:20|28.58|28.42|28.63|28.47|28.63|28.47|28.58|28.42|8
1653610350000|2022-05-27 00:12:30|28.61|28.45|28.63|28.47|28.63|28.47|28.61|28.45|0
1653610360000|2022-05-27 00:12:40|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1653610370000|2022-05-27 00:12:50|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1653610380000|2022-05-27 00:13:00|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1653610390000|2022-05-27 00:13:10|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1653610410000|2022-05-27 00:13:30|||||||||1
1653610420000|2022-05-27 00:13:40|28.61|28.45|28.63|28.47|28.63|28.47|28.61|28.45|1
1653610470000|2022-05-27 00:14:30|28.61|28.45|28.63|28.47|28.63|28.47|28.61|28.45|1
1653610480000|2022-05-27 00:14:40|28.61|28.45|28.63|28.47|28.63|28.47|28.61|28.45|0
1653610490000|2022-05-27 00:14:50|28.61|28.45|28.63|28.47|28.63|28.47|28.61|28.45|0
1653610500000|2022-05-27 00:15:00|28.61|28.45|28.63|28.47|28.63|28.47|28.58|28.42|4
1653610510000|2022-05-27 00:15:10|28.61|28.45|28.61|28.45|28.63|28.47|28.58|28.42|0
1653610520000|2022-05-27 00:15:20|28.63|28.47|28.59|28.43|28.63|28.47|28.59|28.43|2
1653610530000|2022-05-27 00:15:30|28.58|28.42|28.59|28.43|28.59|28.43|28.58|28.42|0
1653610540000|2022-05-27 00:15:40|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1653610560000|2022-05-27 00:16:00|28.59|28.43|28.59|28.43|28.6|28.44|28.59|28.43|0
1653610570000|2022-05-27 00:16:10|28.6|28.44|28.58|28.42|28.6|28.44|28.58|28.42|0
1653610600000|2022-05-27 00:16:40|||||||||1
1653610620000|2022-05-27 00:17:00|||||||||1
1653610700000|2022-05-27 00:18:20|28.59|28.43|28.63|28.47|28.63|28.47|28.58|28.42|3
1653610730000|2022-05-27 00:18:50|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1653610740000|2022-05-27 00:19:00|28.6|28.44|28.6|28.44|28.61|28.45|28.58|28.42|0
1653610750000|2022-05-27 00:19:10|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|1
1653610790000|2022-05-27 00:19:50|||||||||1
1653610840000|2022-05-27 00:20:40|28.56|28.4|28.58|28.42|28.58|28.42|28.56|28.4|20
1653610930000|2022-05-27 00:22:10|||||||||1
1653611190000|2022-05-27 00:26:30|||||||||28
1653611220000|2022-05-27 00:27:00|||||||||1
1653611430000|2022-05-27 00:30:30|||||||||1
1653611480000|2022-05-27 00:31:20|28.56|28.4|28.58|28.42|28.58|28.42|28.56|28.4|1
1653611780000|2022-05-27 00:36:20|28.6|28.44|28.6|28.44|28.61|28.45|28.6|28.44|2
1653611790000|2022-05-27 00:36:30|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1653611800000|2022-05-27 00:36:40|28.6|28.44|28.6|28.44|28.61|28.45|28.6|28.44|2
1653611810000|2022-05-27 00:36:50|28.61|28.45|28.6|28.44|28.61|28.45|28.6|28.44|0
1653611830000|2022-05-27 00:37:10|28.61|28.45|28.62|28.46|28.62|28.46|28.6|28.44|1
1653611840000|2022-05-27 00:37:20|28.61|28.45|28.6|28.44|28.62|28.46|28.6|28.44|0
1653611850000|2022-05-27 00:37:30|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1653611860000|2022-05-27 00:37:40|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|1
1653611870000|2022-05-27 00:37:50|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1653611880000|2022-05-27 00:38:00|28.61|28.45|28.6|28.44|28.61|28.45|28.6|28.44|0
1653611900000|2022-05-27 00:38:20|28.58|28.42|28.6|28.44|28.6|28.44|28.58|28.42|1
1653611930000|2022-05-27 00:38:50|28.61|28.45|28.61|28.45|28.62|28.46|28.61|28.45|0
1653611940000|2022-05-27 00:39:00|28.62|28.46|28.63|28.47|28.63|28.47|28.62|28.46|0
1653611970000|2022-05-27 00:39:30|28.66|28.5|28.65|28.49|28.66|28.5|28.63|28.47|16
1653611980000|2022-05-27 00:39:40|28.63|28.47|28.63|28.47|28.66|28.5|28.63|28.47|1
1653612000000|2022-05-27 00:40:00|28.65|28.49|28.65|28.49|28.66|28.5|28.63|28.47|7
1653612020000|2022-05-27 00:40:20|28.66|28.5|28.65|28.49|28.66|28.5|28.65|28.49|0
1653612030000|2022-05-27 00:40:30|28.66|28.5|28.66|28.5|28.66|28.5|28.65|28.49|0
1653612040000|2022-05-27 00:40:40|28.65|28.49|28.65|28.49|28.66|28.5|28.65|28.49|0
1653612050000|2022-05-27 00:40:50|28.66|28.5|28.66|28.5|28.66|28.5|28.65|28.49|0
1653612060000|2022-05-27 00:41:00|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|0
1653612070000|2022-05-27 00:41:10|28.66|28.5|28.66|28.5|28.66|28.5|28.65|28.49|0
1653612080000|2022-05-27 00:41:20|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|0
1653612090000|2022-05-27 00:41:30|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|1
1653612150000|2022-05-27 00:42:30|||||||||2
1653612170000|2022-05-27 00:42:50|28.76|28.6|28.76|28.6|28.76|28.6|28.76|28.6|15
1653612180000|2022-05-27 00:43:00|28.71|28.55|28.74|28.58|28.74|28.58|28.71|28.55|14
1653612190000|2022-05-27 00:43:10|28.73|28.57|28.74|28.58|28.74|28.58|28.71|28.55|0
1653612200000|2022-05-27 00:43:20|28.73|28.57|28.71|28.55|28.74|28.58|28.71|28.55|0
1653612210000|2022-05-27 00:43:30|||||||||1
1653612220000|2022-05-27 00:43:40|||||||||1
1653612230000|2022-05-27 00:43:50|||||||||1
1653612300000|2022-05-27 00:45:00|28.73|28.57|28.74|28.58|28.76|28.6|28.73|28.57|1
1653612310000|2022-05-27 00:45:10|28.73|28.57|28.71|28.55|28.73|28.57|28.71|28.55|5
1653612330000|2022-05-27 00:45:30|28.73|28.57|28.71|28.55|28.73|28.57|28.71|28.55|0
1653612340000|2022-05-27 00:45:40|28.73|28.57|28.73|28.57|28.73|28.57|28.71|28.55|1
1653612350000|2022-05-27 00:45:50|28.74|28.58|28.76|28.6|28.76|28.6|28.74|28.58|20
1653612360000|2022-05-27 00:46:00|28.75|28.59|28.76|28.6|28.76|28.6|28.75|28.59|32
1653612380000|2022-05-27 00:46:20|28.78|28.62|28.76|28.6|28.78|28.62|28.76|28.6|4
1653612430000|2022-05-27 00:47:10|28.74|28.58|28.76|28.6|28.76|28.6|28.74|28.58|0
1653612440000|2022-05-27 00:47:20|28.75|28.59|28.75|28.59|28.76|28.6|28.75|28.59|0
1653612450000|2022-05-27 00:47:30|28.76|28.6|28.75|28.59|28.76|28.6|28.75|28.59|0
1653612460000|2022-05-27 00:47:40|28.74|28.58|28.75|28.59|28.75|28.59|28.74|28.58|0
1653612470000|2022-05-27 00:47:50|28.76|28.6|28.76|28.6|28.76|28.6|28.76|28.6|0
1653612480000|2022-05-27 00:48:00|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|0
1653612490000|2022-05-27 00:48:10|28.73|28.57|28.71|28.55|28.73|28.57|28.71|28.55|7
1653612500000|2022-05-27 00:48:20|28.73|28.57|28.75|28.59|28.76|28.6|28.71|28.55|1
1653612510000|2022-05-27 00:48:30|28.74|28.58|28.76|28.6|28.76|28.6|28.74|28.58|0
1653612560000|2022-05-27 00:49:20|||||||||1
1653612570000|2022-05-27 00:49:30|28.75|28.59|28.73|28.57|28.75|28.59|28.73|28.57|16
1653612580000|2022-05-27 00:49:40|28.75|28.59|28.71|28.55|28.75|28.59|28.71|28.55|5
1653612590000|2022-05-27 00:49:50|||||||||2
1653612690000|2022-05-27 00:51:30|||||||||1
1653612760000|2022-05-27 00:52:40|||||||||32
1653612780000|2022-05-27 00:53:00|28.7|28.54|28.71|28.55|28.71|28.55|28.7|28.54|2
1653612790000|2022-05-27 00:53:10|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|1
1653612810000|2022-05-27 00:53:30|28.68|28.52|28.68|28.52|28.7|28.54|28.68|28.52|0
1653612820000|2022-05-27 00:53:40|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|0
1653612830000|2022-05-27 00:53:50|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|0
1653612850000|2022-05-27 00:54:10|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|0
1653612860000|2022-05-27 00:54:20|28.67|28.51|28.68|28.52|28.68|28.52|28.67|28.51|0
1653612870000|2022-05-27 00:54:30|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|0
1653612880000|2022-05-27 00:54:40|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|0
1653612890000|2022-05-27 00:54:50|28.7|28.54|28.68|28.52|28.7|28.54|28.68|28.52|0
1653612910000|2022-05-27 00:55:10|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|0
1653612920000|2022-05-27 00:55:20|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|0
1653612930000|2022-05-27 00:55:30|28.67|28.51|28.68|28.52|28.68|28.52|28.67|28.51|0
1653612940000|2022-05-27 00:55:40|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|0
1653612960000|2022-05-27 00:56:00|28.67|28.51|28.68|28.52|28.68|28.52|28.67|28.51|0
1653613000000|2022-05-27 00:56:40|28.67|28.51|28.68|28.52|28.68|28.52|28.66|28.5|0
1653613140000|2022-05-27 00:59:00|28.67|28.51|28.68|28.52|28.68|28.52|28.67|28.51|0
1653613220000|2022-05-27 01:00:20|28.66|28.5|28.67|28.51|28.67|28.51|28.66|28.5|0
1653613230000|2022-05-27 01:00:30|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|0
1653613240000|2022-05-27 01:00:40|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|0
1653613250000|2022-05-27 01:00:50|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|0
1653613260000|2022-05-27 01:01:00|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|0
1653613280000|2022-05-27 01:01:20|28.66|28.5|28.67|28.51|28.67|28.51|28.66|28.5|0
1653613300000|2022-05-27 01:01:40|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|0
1653613440000|2022-05-27 01:04:00|||||||||1
1653613520000|2022-05-27 01:05:20|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|0
1653613530000|2022-05-27 01:05:30|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|0
1653613640000|2022-05-27 01:07:20|28.67|28.51|28.68|28.52|28.68|28.52|28.67|28.51|0
1653613860000|2022-05-27 01:11:00|||||||||1
1653614040000|2022-05-27 01:14:00|28.67|28.51|28.67|28.51|28.67|28.51|28.66|28.5|0
1653614050000|2022-05-27 01:14:10|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|0
1653614070000|2022-05-27 01:14:30|||||||||13
1653614080000|2022-05-27 01:14:40|28.65|28.49|28.66|28.5|28.66|28.5|28.65|28.49|1
1653614100000|2022-05-27 01:15:00|28.63|28.47|28.63|28.47|28.66|28.5|28.63|28.47|0
1653614110000|2022-05-27 01:15:10|28.65|28.49|28.66|28.5|28.66|28.5|28.63|28.47|3
1653614120000|2022-05-27 01:15:20|28.65|28.49|28.66|28.5|28.66|28.5|28.63|28.47|2
1653614130000|2022-05-27 01:15:30|28.65|28.49|28.66|28.5|28.66|28.5|28.65|28.49|0
1653614170000|2022-05-27 01:16:10|28.65|28.49|28.66|28.5|28.66|28.5|28.65|28.49|0
1653614240000|2022-05-27 01:17:20|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|2
1653614250000|2022-05-27 01:17:30|28.6|28.44|28.59|28.43|28.6|28.44|28.59|28.43|45
1653614260000|2022-05-27 01:17:40|28.6|28.44|28.59|28.43|28.6|28.44|28.59|28.43|6
1653614270000|2022-05-27 01:17:50|28.58|28.42|28.59|28.43|28.63|28.47|28.58|28.42|16
1653614280000|2022-05-27 01:18:00|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1653614350000|2022-05-27 01:19:10|28.59|28.43|28.58|28.42|28.59|28.43|28.58|28.42|0
1653614470000|2022-05-27 01:21:10|||||||||1
1653614510000|2022-05-27 01:21:50|28.59|28.43|28.58|28.42|28.59|28.43|28.58|28.42|8
1653614530000|2022-05-27 01:22:10|28.61|28.45|28.63|28.47|28.63|28.47|28.61|28.45|9
1653614580000|2022-05-27 01:23:00|||||||||2
1653614670000|2022-05-27 01:24:30|28.61|28.45|28.61|28.45|28.63|28.47|28.59|28.43|5
1653614680000|2022-05-27 01:24:40|28.6|28.44|28.62|28.46|28.62|28.46|28.58|28.42|1
1653614690000|2022-05-27 01:24:50|28.63|28.47|28.62|28.46|28.63|28.47|28.62|28.46|1
1653614700000|2022-05-27 01:25:00|28.63|28.47|28.6|28.44|28.63|28.47|28.58|28.42|0
1653614710000|2022-05-27 01:25:10|28.62|28.46|28.63|28.47|28.63|28.47|28.61|28.45|0
1653614790000|2022-05-27 01:26:30|||||||||1
1653614940000|2022-05-27 01:29:00|||||||||1
1653615050000|2022-05-27 01:30:50|28.65|28.49|28.66|28.5|28.67|28.51|28.65|28.49|6
1653615070000|2022-05-27 01:31:10|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|1
1653615080000|2022-05-27 01:31:20|28.63|28.47|28.63|28.47|28.65|28.49|28.63|28.47|0
1653615090000|2022-05-27 01:31:30|||||||||1
1653615110000|2022-05-27 01:31:50|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|0
1653615120000|2022-05-27 01:32:00|28.63|28.47|28.65|28.49|28.65|28.49|28.63|28.47|0
1653615130000|2022-05-27 01:32:10|28.63|28.47|28.66|28.5|28.66|28.5|28.63|28.47|0
1653615140000|2022-05-27 01:32:20|28.65|28.49|28.65|28.49|28.65|28.49|28.63|28.47|2
1653615160000|2022-05-27 01:32:40|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1653615170000|2022-05-27 01:32:50|28.65|28.49|28.63|28.47|28.65|28.49|28.63|28.47|0
1653615190000|2022-05-27 01:33:10|||||||||1
1653615300000|2022-05-27 01:35:00|28.62|28.46|28.63|28.47|28.63|28.47|28.58|28.42|9
1653615320000|2022-05-27 01:35:20|28.62|28.46|28.61|28.45|28.63|28.47|28.59|28.43|3
1653615330000|2022-05-27 01:35:30|28.62|28.46|28.63|28.47|28.63|28.47|28.62|28.46|0
1653615410000|2022-05-27 01:36:50|||||||||1
1653615490000|2022-05-27 01:38:10|28.65|28.49|28.66|28.5|28.66|28.5|28.65|28.49|10
1653615500000|2022-05-27 01:38:20|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|0
1653615510000|2022-05-27 01:38:30|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|8
1653615520000|2022-05-27 01:38:40|28.7|28.54|28.68|28.52|28.7|28.54|28.68|28.52|3
1653615530000|2022-05-27 01:38:50|28.7|28.54|28.7|28.54|28.71|28.55|28.68|28.52|0
1653615540000|2022-05-27 01:39:00|28.68|28.52|28.68|28.52|28.7|28.54|28.68|28.52|0
1653615550000|2022-05-27 01:39:10|28.66|28.5|28.67|28.51|28.67|28.51|28.66|28.5|0
1653615560000|2022-05-27 01:39:20|28.68|28.52|28.66|28.5|28.68|28.52|28.66|28.5|0
1653615650000|2022-05-27 01:40:50|28.65|28.49|28.66|28.5|28.66|28.5|28.63|28.47|0
1653615660000|2022-05-27 01:41:00|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|0
1653615670000|2022-05-27 01:41:10|28.68|28.52|28.66|28.5|28.68|28.52|28.66|28.5|0
1653615720000|2022-05-27 01:42:00|28.65|28.49|28.65|28.49|28.65|28.49|28.63|28.47|0
1653615730000|2022-05-27 01:42:10|28.66|28.5|28.66|28.5|28.66|28.5|28.65|28.49|1
1653615740000|2022-05-27 01:42:20|28.65|28.49|28.66|28.5|28.66|28.5|28.65|28.49|0
1653615790000|2022-05-27 01:43:10|28.67|28.51|28.66|28.5|28.68|28.52|28.66|28.5|0
1653615800000|2022-05-27 01:43:20|28.67|28.51|28.66|28.5|28.67|28.51|28.66|28.5|0
1653615850000|2022-05-27 01:44:10|28.65|28.49|28.65|28.49|28.66|28.5|28.65|28.49|0
1653615860000|2022-05-27 01:44:20|28.66|28.5|28.66|28.5|28.66|28.5|28.65|28.49|0
1653615870000|2022-05-27 01:44:30|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|0
1653615880000|2022-05-27 01:44:40|28.66|28.5|28.65|28.49|28.66|28.5|28.65|28.49|0
1653615890000|2022-05-27 01:44:50|28.66|28.5|28.65|28.49|28.66|28.5|28.63|28.47|1
1653615900000|2022-05-27 01:45:00|28.63|28.47|28.63|28.47|28.65|28.49|28.63|28.47|0
1653615970000|2022-05-27 01:46:10|28.66|28.5|28.66|28.5|28.66|28.5|28.65|28.49|1
1653616020000|2022-05-27 01:47:00|28.65|28.49|28.65|28.49|28.66|28.5|28.65|28.49|0
1653616030000|2022-05-27 01:47:10|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|0
1653616040000|2022-05-27 01:47:20|28.63|28.47|28.63|28.47|28.65|28.49|28.63|28.47|3
1653616050000|2022-05-27 01:47:30|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|0
1653616060000|2022-05-27 01:47:40|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|0
1653616100000|2022-05-27 01:48:20|||||||||1
1653616110000|2022-05-27 01:48:30|28.65|28.49|28.63|28.47|28.65|28.49|28.63|28.47|3
1653616190000|2022-05-27 01:49:50|28.65|28.49|28.63|28.47|28.65|28.49|28.63|28.47|1
1653616250000|2022-05-27 01:50:50|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1653616260000|2022-05-27 01:51:00|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1653616270000|2022-05-27 01:51:10|28.62|28.46|28.6|28.44|28.62|28.46|28.6|28.44|1
1653616280000|2022-05-27 01:51:20|28.61|28.45|28.61|28.45|28.61|28.45|28.6|28.44|0
1653616290000|2022-05-27 01:51:30|28.6|28.44|28.6|28.44|28.6|28.44|28.58|28.42|0
1653616300000|2022-05-27 01:51:40|28.58|28.42|28.58|28.42|28.6|28.44|28.58|28.42|1
1653616310000|2022-05-27 01:51:50|28.6|28.44|28.6|28.44|28.6|28.44|28.58|28.42|2
1653616320000|2022-05-27 01:52:00|28.61|28.45|28.61|28.45|28.63|28.47|28.61|28.45|3
1653616330000|2022-05-27 01:52:10|28.6|28.44|28.62|28.46|28.62|28.46|28.6|28.44|0
1653616360000|2022-05-27 01:52:40|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1653616370000|2022-05-27 01:52:50|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1653616380000|2022-05-27 01:53:00|28.63|28.47|28.62|28.46|28.63|28.47|28.62|28.46|0
1653616390000|2022-05-27 01:53:10|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1653616560000|2022-05-27 01:56:00|||||||||1
1653616650000|2022-05-27 01:57:30|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|3
1653616660000|2022-05-27 01:57:40|28.65|28.49|28.65|28.49|28.66|28.5|28.65|28.49|0
1653616670000|2022-05-27 01:57:50|28.63|28.47|28.65|28.49|28.65|28.49|28.63|28.47|0
1653616690000|2022-05-27 01:58:10|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1653616800000|2022-05-27 02:00:00|||||||||2
1653616910000|2022-05-27 02:01:50|||||||||3
1653616980000|2022-05-27 02:03:00|||||||||12
1653617150000|2022-05-27 02:05:50|||||||||2
1653617170000|2022-05-27 02:06:10|||||||||2
1653617270000|2022-05-27 02:07:50|||||||||1
1653617300000|2022-05-27 02:08:20|||||||||2
1653617360000|2022-05-27 02:09:20|||||||||2
1653617670000|2022-05-27 02:14:30|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|2
1653617680000|2022-05-27 02:14:40|28.63|28.47|28.65|28.49|28.65|28.49|28.63|28.47|1
1653617700000|2022-05-27 02:15:00|28.63|28.47|28.65|28.49|28.66|28.5|28.63|28.47|0
1653617710000|2022-05-27 02:15:10|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1653617760000|2022-05-27 02:16:00|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|0
1653617770000|2022-05-27 02:16:10|28.63|28.47|28.63|28.47|28.65|28.49|28.63|28.47|0
1653617840000|2022-05-27 02:17:20|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|0
1653617850000|2022-05-27 02:17:30|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1653617880000|2022-05-27 02:18:00|28.65|28.49|28.66|28.5|28.66|28.5|28.65|28.49|0
1653617900000|2022-05-27 02:18:20|28.63|28.47|28.63|28.47|28.66|28.5|28.63|28.47|0
1653617910000|2022-05-27 02:18:30|28.65|28.49|28.65|28.49|28.65|28.49|28.63|28.47|0
1653617920000|2022-05-27 02:18:40|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1653617930000|2022-05-27 02:18:50|28.65|28.49|28.65|28.49|28.65|28.49|28.63|28.47|0
1653617940000|2022-05-27 02:19:00|28.63|28.47|28.65|28.49|28.65|28.49|28.63|28.47|0
1653617950000|2022-05-27 02:19:10|28.63|28.47|28.65|28.49|28.65|28.49|28.63|28.47|0
1653617960000|2022-05-27 02:19:20|28.63|28.47|28.65|28.49|28.65|28.49|28.63|28.47|0
1653617980000|2022-05-27 02:19:40|28.63|28.47|28.65|28.49|28.65|28.49|28.63|28.47|0
1653618000000|2022-05-27 02:20:00|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1653618040000|2022-05-27 02:20:40|28.65|28.49|28.65|28.49|28.65|28.49|28.63|28.47|0
1653618050000|2022-05-27 02:20:50|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1653618300000|2022-05-27 02:25:00|||||||||25
1653618500000|2022-05-27 02:28:20|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|2
1653618510000|2022-05-27 02:28:30|28.63|28.47|28.63|28.47|28.65|28.49|28.63|28.47|0
1653618590000|2022-05-27 02:29:50|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|2
1653618600000|2022-05-27 02:30:00|28.63|28.47|28.65|28.49|28.65|28.49|28.63|28.47|0
1653618610000|2022-05-27 02:30:10|28.63|28.47|28.63|28.47|28.65|28.49|28.63|28.47|0
1653618660000|2022-05-27 02:31:00|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|0
1653618720000|2022-05-27 02:32:00|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|0
1653618740000|2022-05-27 02:32:20|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|0
1653618770000|2022-05-27 02:32:50|28.63|28.47|28.63|28.47|28.65|28.49|28.63|28.47|0
1653618780000|2022-05-27 02:33:00|28.65|28.49|28.63|28.47|28.65|28.49|28.63|28.47|0
1653618790000|2022-05-27 02:33:10|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|0
1653618830000|2022-05-27 02:33:50|28.63|28.47|28.65|28.49|28.65|28.49|28.63|28.47|0
1653618840000|2022-05-27 02:34:00|28.63|28.47|28.65|28.49|28.65|28.49|28.63|28.47|0
1653618860000|2022-05-27 02:34:20|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1653618870000|2022-05-27 02:34:30|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|0
1653618880000|2022-05-27 02:34:40|28.63|28.47|28.63|28.47|28.65|28.49|28.63|28.47|0
1653618890000|2022-05-27 02:34:50|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|0
1653618910000|2022-05-27 02:35:10|28.63|28.47|28.65|28.49|28.65|28.49|28.63|28.47|0
1653618970000|2022-05-27 02:36:10|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|0
1653618980000|2022-05-27 02:36:20|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|0
1653618990000|2022-05-27 02:36:30|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|0
1653619020000|2022-05-27 02:37:00|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|0
1653619050000|2022-05-27 02:37:30|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|0
1653619080000|2022-05-27 02:38:00|28.67|28.51|28.66|28.5|28.67|28.51|28.66|28.5|0
1653619090000|2022-05-27 02:38:10|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|7
1653619100000|2022-05-27 02:38:20|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1653619110000|2022-05-27 02:38:30|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|1
1653619120000|2022-05-27 02:38:40|28.63|28.47|28.63|28.47|28.65|28.49|28.63|28.47|0
1653619140000|2022-05-27 02:39:00|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|0
1653619150000|2022-05-27 02:39:10|28.66|28.5|28.63|28.47|28.66|28.5|28.63|28.47|1
1653619460000|2022-05-27 02:44:20|28.65|28.49|28.65|28.49|28.65|28.49|28.63|28.47|0
1653619510000|2022-05-27 02:45:10|28.66|28.5|28.67|28.51|28.67|28.51|28.66|28.5|0
1653619520000|2022-05-27 02:45:20|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|0
1653619540000|2022-05-27 02:45:40|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|0
1653619570000|2022-05-27 02:46:10|28.66|28.5|28.66|28.5|28.67|28.51|28.66|28.5|0
1653619580000|2022-05-27 02:46:20|28.67|28.51|28.66|28.5|28.67|28.51|28.66|28.5|0
1653619610000|2022-05-27 02:46:50|28.67|28.51|28.67|28.51|28.67|28.51|28.66|28.5|0
1653619620000|2022-05-27 02:47:00|28.66|28.5|28.67|28.51|28.67|28.51|28.66|28.5|0
1653619630000|2022-05-27 02:47:10|28.68|28.52|28.67|28.51|28.68|28.52|28.67|28.51|0
1653619660000|2022-05-27 02:47:40|28.66|28.5|28.67|28.51|28.67|28.51|28.66|28.5|0
1653619670000|2022-05-27 02:47:50|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|0
1653619850000|2022-05-27 02:50:50|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|0
1653619860000|2022-05-27 02:51:00|28.67|28.51|28.67|28.51|28.67|28.51|28.66|28.5|0
1653619910000|2022-05-27 02:51:50|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|0
1653619920000|2022-05-27 02:52:00|28.67|28.51|28.66|28.5|28.67|28.51|28.66|28.5|0
1653620090000|2022-05-27 02:54:50|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|0
1653620200000|2022-05-27 02:56:40|28.66|28.5|28.67|28.51|28.67|28.51|28.66|28.5|0
1653620230000|2022-05-27 02:57:10|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|0
1653620250000|2022-05-27 02:57:30|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|0
1653620260000|2022-05-27 02:57:40|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|0
1653620280000|2022-05-27 02:58:00|28.67|28.51|28.66|28.5|28.67|28.51|28.66|28.5|0
1653620290000|2022-05-27 02:58:10|28.67|28.51|28.66|28.5|28.67|28.51|28.66|28.5|0
1653620340000|2022-05-27 02:59:00|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|0
1653620350000|2022-05-27 02:59:10|28.66|28.5|28.66|28.5|28.67|28.51|28.66|28.5|0
1653620410000|2022-05-27 03:00:10|28.67|28.51|28.66|28.5|28.67|28.51|28.66|28.5|0
1653620860000|2022-05-27 03:07:40|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|1
1653621340000|2022-05-27 03:15:40|28.61|28.45|28.61|28.45|28.61|28.45|28.58|28.42|1
1653621350000|2022-05-27 03:15:50|28.63|28.47|28.62|28.46|28.63|28.47|28.62|28.46|0
1653621360000|2022-05-27 03:16:00|28.61|28.45|28.63|28.47|28.63|28.47|28.61|28.45|0
1653621610000|2022-05-27 03:20:10|28.62|28.46|28.63|28.47|28.63|28.47|28.62|28.46|0
1653621630000|2022-05-27 03:20:30|28.61|28.45|28.61|28.45|28.62|28.46|28.6|28.44|0
1653621640000|2022-05-27 03:20:40|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1653621700000|2022-05-27 03:21:40|28.61|28.45|28.6|28.44|28.61|28.45|28.6|28.44|0
1653621710000|2022-05-27 03:21:50|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1653621790000|2022-05-27 03:23:10|||||||||1
1653622010000|2022-05-27 03:26:50|||||||||1
1653622200000|2022-05-27 03:30:00|||||||||2
1653622250000|2022-05-27 03:30:50|||||||||12
1653622490000|2022-05-27 03:34:50|||||||||13
1653622780000|2022-05-27 03:39:40|||||||||2
1653622790000|2022-05-27 03:39:50|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|11
1653622800000|2022-05-27 03:40:00|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|1
1653622830000|2022-05-27 03:40:30|28.6|28.44|28.61|28.45|28.61|28.45|28.6|28.44|1
1653622870000|2022-05-27 03:41:10|28.62|28.46|28.58|28.42|28.62|28.46|28.58|28.42|1
1653623490000|2022-05-27 03:51:30|28.62|28.46|28.62|28.46|28.63|28.47|28.62|28.46|8
1653623500000|2022-05-27 03:51:40|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1653623510000|2022-05-27 03:51:50|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1653623520000|2022-05-27 03:52:00|28.6|28.44|28.6|28.44|28.62|28.46|28.6|28.44|0
1653623540000|2022-05-27 03:52:20|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1653623700000|2022-05-27 03:55:00|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1653623710000|2022-05-27 03:55:10|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1653623840000|2022-05-27 03:57:20|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1653623850000|2022-05-27 03:57:30|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1653623890000|2022-05-27 03:58:10|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1653624050000|2022-05-27 04:00:50|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1653624060000|2022-05-27 04:01:00|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1653624170000|2022-05-27 04:02:50|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1653624200000|2022-05-27 04:03:20|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1653624300000|2022-05-27 04:05:00|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1653624310000|2022-05-27 04:05:10|28.63|28.47|28.62|28.46|28.63|28.47|28.62|28.46|0
1653624360000|2022-05-27 04:06:00|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|4
1653624370000|2022-05-27 04:06:10|28.58|28.42|28.6|28.44|28.6|28.44|28.58|28.42|0
1653624420000|2022-05-27 04:07:00|28.62|28.46|28.62|28.46|28.62|28.46|28.6|28.44|0
1653624550000|2022-05-27 04:09:10|28.6|28.44|28.62|28.46|28.62|28.46|28.6|28.44|1
1653624560000|2022-05-27 04:09:20|28.6|28.44|28.58|28.42|28.6|28.44|28.58|28.42|0
1653625280000|2022-05-27 04:21:20|||||||||1
1653625330000|2022-05-27 04:22:10|||||||||1
1653625600000|2022-05-27 04:26:40|||||||||1
1653625810000|2022-05-27 04:30:10|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|8
1653625840000|2022-05-27 04:30:40|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|2
1653625980000|2022-05-27 04:33:00|28.57|28.41|28.55|28.39|28.57|28.41|28.55|28.39|2
1653625990000|2022-05-27 04:33:10|28.54|28.38|28.55|28.39|28.55|28.39|28.54|28.38|0
1653626000000|2022-05-27 04:33:20|28.54|28.38|28.54|28.38|28.54|28.38|28.54|28.38|0
1653626050000|2022-05-27 04:34:10|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|12
1653626180000|2022-05-27 04:36:20|28.56|28.4|28.55|28.39|28.56|28.4|28.54|28.38|5
1653626200000|2022-05-27 04:36:40|28.54|28.38|28.54|28.38|28.54|28.38|28.54|28.38|0
1653626210000|2022-05-27 04:36:50|28.55|28.39|28.58|28.42|28.58|28.42|28.55|28.39|2
1653626550000|2022-05-27 04:42:30|28.57|28.41|28.55|28.39|28.57|28.41|28.55|28.39|0
1653626560000|2022-05-27 04:42:40|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|0
1653626580000|2022-05-27 04:43:00|28.54|28.38|28.53|28.37|28.54|28.38|28.53|28.37|1
1653626590000|2022-05-27 04:43:10|28.54|28.38|28.53|28.37|28.54|28.38|28.53|28.37|0
1653626640000|2022-05-27 04:44:00|||||||||1
1653626900000|2022-05-27 04:48:20|28.54|28.38|28.53|28.37|28.54|28.38|28.53|28.37|0
1653627260000|2022-05-27 04:54:20|28.54|28.38|28.54|28.38|28.54|28.38|28.54|28.38|0
1653627270000|2022-05-27 04:54:30|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|0
1653627280000|2022-05-27 04:54:40|28.54|28.38|28.58|28.42|28.58|28.42|28.54|28.38|9
1653627290000|2022-05-27 04:54:50|28.56|28.4|28.58|28.42|28.58|28.42|28.56|28.4|1
1653627300000|2022-05-27 04:55:00|28.56|28.4|28.58|28.42|28.58|28.42|28.56|28.4|0
1653627310000|2022-05-27 04:55:10|28.56|28.4|28.58|28.42|28.58|28.42|28.56|28.4|0
1653627320000|2022-05-27 04:55:20|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1653627330000|2022-05-27 04:55:30|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1653627700000|2022-05-27 05:01:40|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1653628320000|2022-05-27 05:12:00|28.58|28.42|28.59|28.43|28.59|28.43|28.58|28.42|0
1653628460000|2022-05-27 05:14:20|||||||||2
1653628470000|2022-05-27 05:14:30|28.55|28.39|28.58|28.42|28.58|28.42|28.55|28.39|4
1653628480000|2022-05-27 05:14:40|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1653628490000|2022-05-27 05:14:50|28.58|28.42|28.59|28.43|28.59|28.43|28.58|28.42|0
1653628500000|2022-05-27 05:15:00|28.58|28.42|28.56|28.4|28.58|28.42|28.56|28.4|2
1653628510000|2022-05-27 05:15:10|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1653628520000|2022-05-27 05:15:20|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|0
1653628530000|2022-05-27 05:15:30|28.58|28.42|28.58|28.42|28.58|28.42|28.56|28.4|0
1653628540000|2022-05-27 05:15:40|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1653628570000|2022-05-27 05:16:10|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1653628590000|2022-05-27 05:16:30|28.54|28.38|28.54|28.38|28.54|28.38|28.54|28.38|2
1653628870000|2022-05-27 05:21:10|28.55|28.39|28.54|28.38|28.55|28.39|28.54|28.38|12
1653628880000|2022-05-27 05:21:20|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|2
1653628890000|2022-05-27 05:21:30|28.58|28.42|28.55|28.39|28.58|28.42|28.55|28.39|0
1653628900000|2022-05-27 05:21:40|28.54|28.38|28.54|28.38|28.54|28.38|28.54|28.38|0
1653629020000|2022-05-27 05:23:40|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|4
1653629050000|2022-05-27 05:24:10|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1653629060000|2022-05-27 05:24:20|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1653629120000|2022-05-27 05:25:20|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1653629130000|2022-05-27 05:25:30|28.59|28.43|28.58|28.42|28.59|28.43|28.58|28.42|0
1653629150000|2022-05-27 05:25:50|28.57|28.41|28.58|28.42|28.58|28.42|28.57|28.41|0
1653629180000|2022-05-27 05:26:20|28.56|28.4|28.58|28.42|28.58|28.42|28.55|28.39|0
1653629200000|2022-05-27 05:26:40|28.56|28.4|28.58|28.42|28.58|28.42|28.56|28.4|0
1653629210000|2022-05-27 05:26:50|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1653629250000|2022-05-27 05:27:30|28.54|28.38|28.55|28.39|28.55|28.39|28.54|28.38|3
1653629270000|2022-05-27 05:27:50|28.57|28.41|28.59|28.43|28.59|28.43|28.57|28.41|0
1653629610000|2022-05-27 05:33:30|||||||||5
1653629680000|2022-05-27 05:34:40|||||||||2
1653629770000|2022-05-27 05:36:10|||||||||22
1653629800000|2022-05-27 05:36:40|||||||||1
1653630190000|2022-05-27 05:43:10|||||||||12
1653630350000|2022-05-27 05:45:50|||||||||1
1653630360000|2022-05-27 05:46:00|||||||||8
1653630440000|2022-05-27 05:47:20|||||||||1
1653630480000|2022-05-27 05:48:00|||||||||5
1653630490000|2022-05-27 05:48:10|28.6|28.44|28.59|28.43|28.6|28.44|28.59|28.43|3
1653630500000|2022-05-27 05:48:20|28.62|28.46|28.64|28.48|28.64|28.48|28.62|28.46|3
1653630580000|2022-05-27 05:49:40|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1653630590000|2022-05-27 05:49:50|28.63|28.47|28.62|28.46|28.63|28.47|28.62|28.46|0
1653630610000|2022-05-27 05:50:10|28.63|28.47|28.64|28.48|28.64|28.48|28.63|28.47|0
1653630630000|2022-05-27 05:50:30|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1653630680000|2022-05-27 05:51:20|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1653630690000|2022-05-27 05:51:30|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|0
1653630710000|2022-05-27 05:51:50|28.63|28.47|28.62|28.46|28.63|28.47|28.62|28.46|0
1653630720000|2022-05-27 05:52:00|28.63|28.47|28.63|28.47|28.63|28.47|28.62|28.46|0
1653630750000|2022-05-27 05:52:30|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|0
1653630760000|2022-05-27 05:52:40|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1653630800000|2022-05-27 05:53:20|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|0
1653630830000|2022-05-27 05:53:50|||||||||6
1653630940000|2022-05-27 05:55:40|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1653630950000|2022-05-27 05:55:50|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|0
1653630960000|2022-05-27 05:56:00|28.63|28.47|28.63|28.47|28.63|28.47|28.62|28.46|0
1653630970000|2022-05-27 05:56:10|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|0
1653631020000|2022-05-27 05:57:00|||||||||1
1653631030000|2022-05-27 05:57:10|28.63|28.47|28.64|28.48|28.64|28.48|28.62|28.46|0
1653631140000|2022-05-27 05:59:00|28.62|28.46|28.63|28.47|28.63|28.47|28.62|28.46|0
1653631150000|2022-05-27 05:59:10|28.62|28.46|28.63|28.47|28.63|28.47|28.62|28.46|0
1653631160000|2022-05-27 05:59:20|28.62|28.46|28.62|28.46|28.63|28.47|28.62|28.46|0
1653631170000|2022-05-27 05:59:30|28.63|28.47|28.6|28.44|28.63|28.47|28.59|28.43|9
1653631180000|2022-05-27 05:59:40|28.59|28.43|28.59|28.43|28.6|28.44|28.59|28.43|3
1653631190000|2022-05-27 05:59:50|||||||||1
1653631210000|2022-05-27 06:00:10|||||||||3
1653631220000|2022-05-27 06:00:20|28.62|28.46|28.64|28.48|28.64|28.48|28.62|28.46|3
1653631240000|2022-05-27 06:00:40|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1653631250000|2022-05-27 06:00:50|28.63|28.47|28.62|28.46|28.63|28.47|28.62|28.46|3
1653631260000|2022-05-27 06:01:00|28.63|28.47|28.63|28.47|28.64|28.48|28.62|28.46|0
1653631280000|2022-05-27 06:01:20|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1653631290000|2022-05-27 06:01:30|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|1
1653631300000|2022-05-27 06:01:40|28.59|28.43|28.62|28.46|28.62|28.46|28.59|28.43|0
1653631320000|2022-05-27 06:02:00|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|2
1653631330000|2022-05-27 06:02:10|28.59|28.43|28.6|28.44|28.62|28.46|28.59|28.43|3
1653631340000|2022-05-27 06:02:20|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1653631350000|2022-05-27 06:02:30|28.64|28.48|28.64|28.48|28.64|28.48|28.63|28.47|0
1653631420000|2022-05-27 06:03:40|28.63|28.47|28.64|28.48|28.64|28.48|28.63|28.47|0
1653631430000|2022-05-27 06:03:50|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1653631440000|2022-05-27 06:04:00|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1653631450000|2022-05-27 06:04:10|28.6|28.44|28.6|28.44|28.6|28.44|28.59|28.43|1
1653631460000|2022-05-27 06:04:20|28.59|28.43|28.62|28.46|28.62|28.46|28.59|28.43|1
1653631480000|2022-05-27 06:04:40|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|2
1653631500000|2022-05-27 06:05:00|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|0
1653631510000|2022-05-27 06:05:10|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|2
1653631520000|2022-05-27 06:05:20|28.59|28.43|28.62|28.46|28.62|28.46|28.59|28.43|1
1653631540000|2022-05-27 06:05:40|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1653631560000|2022-05-27 06:06:00|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|0
1653631610000|2022-05-27 06:06:50|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1653631620000|2022-05-27 06:07:00|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|0
1653631690000|2022-05-27 06:08:10|28.65|28.49|28.64|28.48|28.67|28.51|28.64|28.48|9
1653631700000|2022-05-27 06:08:20|28.65|28.49|28.65|28.49|28.67|28.51|28.65|28.49|0
1653631710000|2022-05-27 06:08:30|28.67|28.51|28.67|28.51|28.67|28.51|28.65|28.49|0
1653631760000|2022-05-27 06:09:20|28.65|28.49|28.65|28.49|28.67|28.51|28.65|28.49|0
1653631770000|2022-05-27 06:09:30|28.67|28.51|28.65|28.49|28.67|28.51|28.64|28.48|0
1653631780000|2022-05-27 06:09:40|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|0
1653631790000|2022-05-27 06:09:50|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|0
1653631800000|2022-05-27 06:10:00|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|0
1653631840000|2022-05-27 06:10:40|28.65|28.49|28.65|28.49|28.67|28.51|28.65|28.49|0
1653631850000|2022-05-27 06:10:50|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|0
1653631920000|2022-05-27 06:12:00|28.62|28.46|28.62|28.46|28.63|28.47|28.62|28.46|1
1653631930000|2022-05-27 06:12:10|28.63|28.47|28.63|28.47|28.63|28.47|28.62|28.46|0
1653631940000|2022-05-27 06:12:20|28.62|28.46|28.63|28.47|28.63|28.47|28.62|28.46|0
1653631950000|2022-05-27 06:12:30|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1653631960000|2022-05-27 06:12:40|28.63|28.47|28.62|28.46|28.63|28.47|28.62|28.46|0
1653631980000|2022-05-27 06:13:00|28.63|28.47|28.62|28.46|28.63|28.47|28.62|28.46|0
1653631990000|2022-05-27 06:13:10|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1653632000000|2022-05-27 06:13:20|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|0
1653632090000|2022-05-27 06:14:50|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1653632100000|2022-05-27 06:15:00|28.64|28.48|28.63|28.47|28.64|28.48|28.63|28.47|0
1653632110000|2022-05-27 06:15:10|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|0
1653632130000|2022-05-27 06:15:30|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1653632140000|2022-05-27 06:15:40|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|0
1653632150000|2022-05-27 06:15:50|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1653632190000|2022-05-27 06:16:30|28.62|28.46|28.6|28.44|28.62|28.46|28.6|28.44|5
1653632200000|2022-05-27 06:16:40|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|3
1653632210000|2022-05-27 06:16:50|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1653632240000|2022-05-27 06:17:20|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|1
1653632250000|2022-05-27 06:17:30|28.62|28.46|28.6|28.44|28.62|28.46|28.6|28.44|0
1653632260000|2022-05-27 06:17:40|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1653632280000|2022-05-27 06:18:00|28.63|28.47|28.63|28.47|28.64|28.48|28.62|28.46|0
1653632300000|2022-05-27 06:18:20|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|0
1653632320000|2022-05-27 06:18:40|28.63|28.47|28.64|28.48|28.64|28.48|28.63|28.47|0
1653632340000|2022-05-27 06:19:00|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1653632350000|2022-05-27 06:19:10|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|0
1653632380000|2022-05-27 06:19:40|28.63|28.47|28.64|28.48|28.64|28.48|28.63|28.47|0
1653632480000|2022-05-27 06:21:20|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1653632490000|2022-05-27 06:21:30|28.63|28.47|28.6|28.44|28.63|28.47|28.6|28.44|4
1653632500000|2022-05-27 06:21:40|28.62|28.46|28.6|28.44|28.62|28.46|28.59|28.43|0
1653632510000|2022-05-27 06:21:50|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1653632520000|2022-05-27 06:22:00|28.6|28.44|28.62|28.46|28.62|28.46|28.6|28.44|0
1653632530000|2022-05-27 06:22:10|28.63|28.47|28.62|28.46|28.63|28.47|28.62|28.46|0
1653632540000|2022-05-27 06:22:20|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1653632560000|2022-05-27 06:22:40|28.64|28.48|28.63|28.47|28.64|28.48|28.63|28.47|0
1653632590000|2022-05-27 06:23:10|28.62|28.46|28.63|28.47|28.63|28.47|28.62|28.46|0
1653632600000|2022-05-27 06:23:20|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|0
1653632740000|2022-05-27 06:25:40|28.67|28.51|28.67|28.51|28.67|28.51|28.65|28.49|11
1653632750000|2022-05-27 06:25:50|28.65|28.49|28.64|28.48|28.65|28.49|28.64|28.48|0
1653632760000|2022-05-27 06:26:00|28.65|28.49|28.64|28.48|28.65|28.49|28.64|28.48|0
1653632820000|2022-05-27 06:27:00|||||||||1
1653632940000|2022-05-27 06:29:00|28.6|28.44|28.62|28.46|28.62|28.46|28.6|28.44|4
1653632950000|2022-05-27 06:29:10|28.63|28.47|28.62|28.46|28.63|28.47|28.62|28.46|0
1653632970000|2022-05-27 06:29:30|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1653632980000|2022-05-27 06:29:40|28.62|28.46|28.62|28.46|28.62|28.46|28.6|28.44|0
1653633000000|2022-05-27 06:30:00|28.63|28.47|28.63|28.47|28.64|28.48|28.63|28.47|0
1653633040000|2022-05-27 06:30:40|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1653633070000|2022-05-27 06:31:10|28.63|28.47|28.63|28.47|28.64|28.48|28.62|28.46|0
1653633080000|2022-05-27 06:31:20|28.62|28.46|28.63|28.47|28.63|28.47|28.62|28.46|0
1653633090000|2022-05-27 06:31:30|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1653633180000|2022-05-27 06:33:00|||||||||2
1653633230000|2022-05-27 06:33:50|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|1
1653633240000|2022-05-27 06:34:00|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1653633250000|2022-05-27 06:34:10|28.59|28.43|28.59|28.43|28.6|28.44|28.59|28.43|2
1653633270000|2022-05-27 06:34:30|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1653633280000|2022-05-27 06:34:40|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1653633340000|2022-05-27 06:35:40|28.6|28.44|28.6|28.44|28.6|28.44|28.59|28.43|1
1653633350000|2022-05-27 06:35:50|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|1
1653633360000|2022-05-27 06:36:00|28.59|28.43|28.59|28.43|28.6|28.44|28.59|28.43|0
1653633550000|2022-05-27 06:39:10|28.6|28.44|28.62|28.46|28.62|28.46|28.59|28.43|1
1653633560000|2022-05-27 06:39:20|28.6|28.44|28.6|28.44|28.62|28.46|28.59|28.43|0
1653633570000|2022-05-27 06:39:30|28.59|28.43|28.59|28.43|28.6|28.44|28.59|28.43|0
1653633580000|2022-05-27 06:39:40|28.6|28.44|28.62|28.46|28.62|28.46|28.6|28.44|0
1653633590000|2022-05-27 06:39:50|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1653633600000|2022-05-27 06:40:00|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|0
1653633610000|2022-05-27 06:40:10|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1653633620000|2022-05-27 06:40:20|28.62|28.46|28.6|28.44|28.62|28.46|28.6|28.44|2
1653633640000|2022-05-27 06:40:40|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1653633650000|2022-05-27 06:40:50|28.6|28.44|28.62|28.46|28.62|28.46|28.6|28.44|0
1653633700000|2022-05-27 06:41:40|||||||||2
1653633730000|2022-05-27 06:42:10|28.6|28.44|28.62|28.46|28.62|28.46|28.6|28.44|1
1653633750000|2022-05-27 06:42:30|28.6|28.44|28.62|28.46|28.62|28.46|28.6|28.44|0
1653633770000|2022-05-27 06:42:50|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1653633780000|2022-05-27 06:43:00|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1653633810000|2022-05-27 06:43:30|28.6|28.44|28.6|28.44|28.62|28.46|28.59|28.43|0
1653633830000|2022-05-27 06:43:50|28.59|28.43|28.59|28.43|28.6|28.44|28.59|28.43|0
1653633880000|2022-05-27 06:44:40|||||||||1
1653634220000|2022-05-27 06:50:20|||||||||6
1653634290000|2022-05-27 06:51:30|28.54|28.38|28.54|28.38|28.54|28.38|28.54|28.38|36
1653634370000|2022-05-27 06:52:50|||||||||1
1653634460000|2022-05-27 06:54:20|||||||||6
1653634470000|2022-05-27 06:54:30|28.51|28.35|28.54|28.38|28.54|28.38|28.51|28.35|6
1653634500000|2022-05-27 06:55:00|28.52|28.36|28.51|28.35|28.52|28.36|28.51|28.35|2
1653634510000|2022-05-27 06:55:10|28.52|28.36|28.54|28.38|28.54|28.38|28.52|28.36|0
1653634570000|2022-05-27 06:56:10|||||||||1
1653634590000|2022-05-27 06:56:30|28.52|28.36|28.51|28.35|28.52|28.36|28.51|28.35|0
1653634600000|2022-05-27 06:56:40|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|0
1653634610000|2022-05-27 06:56:50|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|0
1653634620000|2022-05-27 06:57:00|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|0
1653634630000|2022-05-27 06:57:10|28.49|28.33|28.52|28.36|28.52|28.36|28.49|28.33|0
1653634640000|2022-05-27 06:57:20|28.51|28.35|28.54|28.38|28.54|28.38|28.51|28.35|0
1653634650000|2022-05-27 06:57:30|28.47|28.31|28.49|28.33|28.49|28.33|28.47|28.31|4
1653634660000|2022-05-27 06:57:40|28.47|28.31|28.45|28.29|28.48|28.32|28.44|28.28|41
1653634670000|2022-05-27 06:57:50|28.47|28.31|28.47|28.31|28.47|28.31|28.45|28.29|7
1653634690000|2022-05-27 06:58:10|28.45|28.29|28.47|28.31|28.47|28.31|28.45|28.29|0
1653634700000|2022-05-27 06:58:20|||||||||1
1653634770000|2022-05-27 06:59:30|28.45|28.29|28.47|28.31|28.47|28.31|28.45|28.29|10
1653634790000|2022-05-27 06:59:50|28.45|28.29|28.47|28.31|28.47|28.31|28.45|28.29|0
1653634800000|2022-05-27 07:00:00|28.49|28.33|28.47|28.31|28.49|28.33|28.47|28.31|0
1653634810000|2022-05-27 07:00:10|28.48|28.32|28.47|28.31|28.48|28.32|28.47|28.31|0
1653634820000|2022-05-27 07:00:20|28.48|28.32|28.49|28.33|28.49|28.33|28.48|28.32|1
1653634830000|2022-05-27 07:00:30|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|6
1653634860000|2022-05-27 07:01:00|||||||||1
1653634870000|2022-05-27 07:01:10|28.48|28.32|28.47|28.31|28.49|28.33|28.47|28.31|0
1653634890000|2022-05-27 07:01:30|||||||||1
1653634920000|2022-05-27 07:02:00|||||||||1
1653634930000|2022-05-27 07:02:10|||||||||1
1653634940000|2022-05-27 07:02:20|28.49|28.33|28.47|28.31|28.49|28.33|28.47|28.31|2
1653634950000|2022-05-27 07:02:30|28.45|28.29|28.47|28.31|28.47|28.31|28.45|28.29|4
1653634960000|2022-05-27 07:02:40|28.45|28.29|28.44|28.28|28.47|28.31|28.44|28.28|1
1653634970000|2022-05-27 07:02:50|28.45|28.29|28.45|28.29|28.47|28.31|28.44|28.28|1
1653634980000|2022-05-27 07:03:00|28.44|28.28|28.44|28.28|28.45|28.29|28.44|28.28|0
1653634990000|2022-05-27 07:03:10|28.42|28.26|28.44|28.28|28.44|28.28|28.42|28.26|5
1653635020000|2022-05-27 07:03:40|28.42|28.26|28.44|28.28|28.44|28.28|28.42|28.26|3
1653635040000|2022-05-27 07:04:00|||||||||1
1653635050000|2022-05-27 07:04:10|28.42|28.26|28.44|28.28|28.44|28.28|28.42|28.26|0
1653635110000|2022-05-27 07:05:10|||||||||6
1653635140000|2022-05-27 07:05:40|||||||||1
1653635220000|2022-05-27 07:07:00|28.45|28.29|28.44|28.28|28.45|28.29|28.44|28.28|8
1653635250000|2022-05-27 07:07:30|28.45|28.29|28.44|28.28|28.45|28.29|28.44|28.28|0
1653635260000|2022-05-27 07:07:40|28.45|28.29|28.44|28.28|28.45|28.29|28.44|28.28|1
1653635270000|2022-05-27 07:07:50|28.45|28.29|28.45|28.29|28.47|28.31|28.44|28.28|3
1653635280000|2022-05-27 07:08:00|28.47|28.31|28.45|28.29|28.47|28.31|28.44|28.28|6
1653635290000|2022-05-27 07:08:10|28.47|28.31|28.45|28.29|28.47|28.31|28.44|28.28|0
1653635300000|2022-05-27 07:08:20|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|0
1653635310000|2022-05-27 07:08:30|28.45|28.29|28.45|28.29|28.45|28.29|28.44|28.28|2
1653635320000|2022-05-27 07:08:40|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1653635330000|2022-05-27 07:08:50|28.45|28.29|28.45|28.29|28.47|28.31|28.44|28.28|1
1653635350000|2022-05-27 07:09:10|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|0
1653635360000|2022-05-27 07:09:20|||||||||1
1653635370000|2022-05-27 07:09:30|28.45|28.29|28.45|28.29|28.47|28.31|28.44|28.28|8
1653635380000|2022-05-27 07:09:40|28.47|28.31|28.45|28.29|28.47|28.31|28.45|28.29|2
1653635390000|2022-05-27 07:09:50|28.44|28.28|28.44|28.28|28.45|28.29|28.44|28.28|0
1653635400000|2022-05-27 07:10:00|28.45|28.29|28.47|28.31|28.47|28.31|28.44|28.28|1
1653635410000|2022-05-27 07:10:10|28.45|28.29|28.45|28.29|28.45|28.29|28.44|28.28|4
1653635420000|2022-05-27 07:10:20|28.44|28.28|28.44|28.28|28.45|28.29|28.44|28.28|0
1653635440000|2022-05-27 07:10:40|28.43|28.27|28.43|28.27|28.44|28.28|28.43|28.27|0
1653635450000|2022-05-27 07:10:50|28.42|28.26|28.43|28.27|28.44|28.28|28.42|28.26|0
1653635460000|2022-05-27 07:11:00|28.44|28.28|28.43|28.27|28.44|28.28|28.43|28.27|0
1653635470000|2022-05-27 07:11:10|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|0
1653635490000|2022-05-27 07:11:30|28.43|28.27|28.39|28.23|28.43|28.27|28.39|28.23|1
1653635500000|2022-05-27 07:11:40|28.4|28.24|28.4|28.24|28.4|28.24|28.39|28.23|0
1653635510000|2022-05-27 07:11:50|28.42|28.26|28.4|28.24|28.42|28.26|28.39|28.23|0
1653635520000|2022-05-27 07:12:00|28.42|28.26|28.44|28.28|28.44|28.28|28.42|28.26|0
1653635530000|2022-05-27 07:12:10|28.43|28.27|28.43|28.27|28.43|28.27|28.4|28.24|0
1653635540000|2022-05-27 07:12:20|28.42|28.26|28.43|28.27|28.43|28.27|28.42|28.26|0
1653635550000|2022-05-27 07:12:30|28.4|28.24|28.42|28.26|28.42|28.26|28.4|28.24|0
1653635560000|2022-05-27 07:12:40|28.43|28.27|28.44|28.28|28.44|28.28|28.43|28.27|0
1653635580000|2022-05-27 07:13:00|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|1
1653635590000|2022-05-27 07:13:10|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|42
1653635620000|2022-05-27 07:13:40|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|10
1653635630000|2022-05-27 07:13:50|28.48|28.32|28.49|28.33|28.49|28.33|28.48|28.32|1
1653635660000|2022-05-27 07:14:20|28.5|28.34|28.52|28.36|28.52|28.36|28.5|28.34|20
1653635670000|2022-05-27 07:14:30|28.5|28.34|28.49|28.33|28.52|28.36|28.49|28.33|0
1653635680000|2022-05-27 07:14:40|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1653635690000|2022-05-27 07:14:50|28.48|28.32|28.48|28.32|28.49|28.33|28.47|28.31|0
1653635700000|2022-05-27 07:15:00|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|0
1653635710000|2022-05-27 07:15:10|28.48|28.32|28.49|28.33|28.49|28.33|28.48|28.32|0
1653635730000|2022-05-27 07:15:30|||||||||1
1653635740000|2022-05-27 07:15:40|28.5|28.34|28.5|28.34|28.5|28.34|28.49|28.33|2
1653635750000|2022-05-27 07:15:50|28.52|28.36|28.52|28.36|28.52|28.36|28.49|28.33|7
1653635760000|2022-05-27 07:16:00|28.5|28.34|28.5|28.34|28.52|28.36|28.49|28.33|14
1653635780000|2022-05-27 07:16:20|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|0
1653635810000|2022-05-27 07:16:50|28.47|28.31|28.48|28.32|28.49|28.33|28.47|28.31|0
1653635820000|2022-05-27 07:17:00|28.47|28.31|28.47|28.31|28.48|28.32|28.45|28.29|5
1653635830000|2022-05-27 07:17:10|28.45|28.29|28.47|28.31|28.47|28.31|28.44|28.28|0
1653635840000|2022-05-27 07:17:20|28.45|28.29|28.45|28.29|28.47|28.31|28.45|28.29|1
1653635850000|2022-05-27 07:17:30|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1653635860000|2022-05-27 07:17:40|28.49|28.33|28.49|28.33|28.49|28.33|28.48|28.32|0
1653635900000|2022-05-27 07:18:20|28.52|28.36|28.5|28.34|28.52|28.36|28.5|28.34|8
1653635910000|2022-05-27 07:18:30|28.52|28.36|28.5|28.34|28.52|28.36|28.5|28.34|4
1653635920000|2022-05-27 07:18:40|28.52|28.36|28.5|28.34|28.52|28.36|28.5|28.34|2
1653635930000|2022-05-27 07:18:50|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|0
1653635950000|2022-05-27 07:19:10|||||||||1
1653635960000|2022-05-27 07:19:20|28.5|28.34|28.52|28.36|28.52|28.36|28.5|28.34|15
1653635970000|2022-05-27 07:19:30|28.5|28.34|28.52|28.36|28.52|28.36|28.49|28.33|1
1653635980000|2022-05-27 07:19:40|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|0
1653635990000|2022-05-27 07:19:50|28.49|28.33|28.5|28.34|28.5|28.34|28.49|28.33|0
1653636000000|2022-05-27 07:20:00|28.52|28.36|28.49|28.33|28.52|28.36|28.49|28.33|2
1653636050000|2022-05-27 07:20:50|||||||||2
1653636080000|2022-05-27 07:21:20|28.45|28.29|28.48|28.32|28.48|28.32|28.45|28.29|26
1653636090000|2022-05-27 07:21:30|28.47|28.31|28.48|28.32|28.49|28.33|28.47|28.31|0
1653636100000|2022-05-27 07:21:40|28.47|28.31|28.48|28.32|28.48|28.32|28.47|28.31|0
1653636110000|2022-05-27 07:21:50|28.47|28.31|28.47|28.31|28.48|28.32|28.47|28.31|0
1653636120000|2022-05-27 07:22:00|28.48|28.32|28.48|28.32|28.49|28.33|28.48|28.32|0
1653636130000|2022-05-27 07:22:10|28.49|28.33|28.48|28.32|28.49|28.33|28.48|28.32|0
1653636140000|2022-05-27 07:22:20|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|0
1653636180000|2022-05-27 07:23:00|28.52|28.36|28.49|28.33|28.52|28.36|28.49|28.33|33
1653636230000|2022-05-27 07:23:50|||||||||15
1653636240000|2022-05-27 07:24:00|||||||||5
1653636310000|2022-05-27 07:25:10|28.48|28.32|28.44|28.28|28.49|28.33|28.44|28.28|6
1653636330000|2022-05-27 07:25:30|28.45|28.29|28.48|28.32|28.49|28.33|28.45|28.29|5
1653636340000|2022-05-27 07:25:40|28.44|28.28|28.45|28.29|28.47|28.31|28.44|28.28|1
1653636350000|2022-05-27 07:25:50|28.48|28.32|28.49|28.33|28.49|28.33|28.48|28.32|0
1653636360000|2022-05-27 07:26:00|||||||||1
1653636390000|2022-05-27 07:26:30|28.48|28.32|28.44|28.28|28.48|28.32|28.44|28.28|1
1653636420000|2022-05-27 07:27:00|28.47|28.31|28.48|28.32|28.48|28.32|28.47|28.31|6
1653636430000|2022-05-27 07:27:10|28.46|28.3|28.44|28.28|28.46|28.3|28.44|28.28|0
1653636530000|2022-05-27 07:28:50|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|3
1653636540000|2022-05-27 07:29:00|28.39|28.23|28.41|28.25|28.41|28.25|28.39|28.23|0
1653636560000|2022-05-27 07:29:20|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|43
1653636570000|2022-05-27 07:29:30|||||||||2
1653636650000|2022-05-27 07:30:50|||||||||2
1653636670000|2022-05-27 07:31:10|||||||||2
1653636730000|2022-05-27 07:32:10|28.42|28.26|28.44|28.28|28.44|28.28|28.42|28.26|12
1653636750000|2022-05-27 07:32:30|28.42|28.26|28.42|28.26|28.44|28.28|28.41|28.25|0
1653636760000|2022-05-27 07:32:40|28.44|28.28|28.42|28.26|28.44|28.28|28.42|28.26|0
1653636770000|2022-05-27 07:32:50|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|0
1653636810000|2022-05-27 07:33:30|||||||||1
1653636850000|2022-05-27 07:34:10|28.39|28.23|28.41|28.25|28.41|28.25|28.39|28.23|0
1653636860000|2022-05-27 07:34:20|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|26
1653636890000|2022-05-27 07:34:50|28.42|28.26|28.44|28.28|28.44|28.28|28.42|28.26|2
1653636900000|2022-05-27 07:35:00|28.42|28.26|28.4|28.24|28.42|28.26|28.39|28.23|11
1653636910000|2022-05-27 07:35:10|28.39|28.23|28.39|28.23|28.4|28.24|28.39|28.23|0
1653636930000|2022-05-27 07:35:30|28.4|28.24|28.4|28.24|28.4|28.24|28.39|28.23|0
1653636940000|2022-05-27 07:35:40|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|0
1653636960000|2022-05-27 07:36:00|28.4|28.24|28.39|28.23|28.4|28.24|28.39|28.23|0
1653636990000|2022-05-27 07:36:30|||||||||2
1653637000000|2022-05-27 07:36:40|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|2
1653637010000|2022-05-27 07:36:50|28.39|28.23|28.39|28.23|28.39|28.23|28.37|28.21|3
1653637140000|2022-05-27 07:39:00|28.37|28.21|28.37|28.21|28.39|28.23|28.37|28.21|8
1653637150000|2022-05-27 07:39:10|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|6
1653637170000|2022-05-27 07:39:30|||||||||25
1653637250000|2022-05-27 07:40:50|||||||||2
1653637290000|2022-05-27 07:41:30|||||||||2
1653637310000|2022-05-27 07:41:50|||||||||3
1653637320000|2022-05-27 07:42:00|||||||||11
1653637340000|2022-05-27 07:42:20|||||||||1
1653637350000|2022-05-27 07:42:30|||||||||2
1653637370000|2022-05-27 07:42:50|||||||||6
1653637380000|2022-05-27 07:43:00|||||||||19
1653637390000|2022-05-27 07:43:10|||||||||10
1653637400000|2022-05-27 07:43:20|||||||||7
1653637420000|2022-05-27 07:43:40|||||||||2
1653637430000|2022-05-27 07:43:50|||||||||2
1653637460000|2022-05-27 07:44:20|||||||||2
1653637490000|2022-05-27 07:44:50|||||||||2
1653637540000|2022-05-27 07:45:40|||||||||2
1653637590000|2022-05-27 07:46:30|||||||||2
1653637640000|2022-05-27 07:47:20|||||||||2
1653637700000|2022-05-27 07:48:20|||||||||2
1653637730000|2022-05-27 07:48:50|||||||||1
1653637770000|2022-05-27 07:49:30|||||||||2
1653637830000|2022-05-27 07:50:30|||||||||2
1653637920000|2022-05-27 07:52:00|28.32|28.16|28.34|28.18|28.36|28.2|28.32|28.16|73
1653637930000|2022-05-27 07:52:10|28.33|28.17|28.31|28.15|28.33|28.17|28.31|28.15|6
1653637990000|2022-05-27 07:53:10|||||||||2
1653638030000|2022-05-27 07:53:50|28.28|28.12|28.26|28.1|28.28|28.12|28.26|28.1|64
1653638040000|2022-05-27 07:54:00|||||||||3
1653638050000|2022-05-27 07:54:10|||||||||2
1653638090000|2022-05-27 07:54:50|||||||||2
1653638130000|2022-05-27 07:55:30|||||||||1
1653638220000|2022-05-27 07:57:00|||||||||2
1653638240000|2022-05-27 07:57:20|||||||||3
1653638290000|2022-05-27 07:58:10|||||||||4
1653638340000|2022-05-27 07:59:00|||||||||1
1653638360000|2022-05-27 07:59:20|||||||||2
1653638370000|2022-05-27 07:59:30|||||||||2
1653638430000|2022-05-27 08:00:30|||||||||2
1653638450000|2022-05-27 08:00:50|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|2
1653638460000|2022-05-27 08:01:00|28.26|28.1|28.31|28.15|28.31|28.15|28.26|28.1|5
1653638490000|2022-05-27 08:01:30|||||||||1
1653638500000|2022-05-27 08:01:40|||||||||15
1653638510000|2022-05-27 08:01:50|28.29|28.13|28.31|28.15|28.31|28.15|28.29|28.13|1
1653638550000|2022-05-27 08:02:30|28.29|28.13|28.31|28.15|28.31|28.15|28.29|28.13|9
1653638640000|2022-05-27 08:04:00|28.29|28.13|28.29|28.13|28.31|28.15|28.29|28.13|3
1653638650000|2022-05-27 08:04:10|28.28|28.12|28.27|28.11|28.28|28.12|28.27|28.11|2
1653638660000|2022-05-27 08:04:20|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|0
1653638700000|2022-05-27 08:05:00|28.27|28.11|28.31|28.15|28.31|28.15|28.27|28.11|37
1653638770000|2022-05-27 08:06:10|28.29|28.13|28.26|28.1|28.29|28.13|28.26|28.1|2
1653638990000|2022-05-27 08:09:50|28.24|28.08|28.26|28.1|28.26|28.1|28.24|28.08|4
1653639050000|2022-05-27 08:10:50|||||||||2
1653639150000|2022-05-27 08:12:30|28.24|28.08|28.26|28.1|28.26|28.1|28.24|28.08|0
1653639160000|2022-05-27 08:12:40|28.24|28.08|28.26|28.1|28.26|28.1|28.24|28.08|0
1653639170000|2022-05-27 08:12:50|||||||||1
1653639210000|2022-05-27 08:13:30|||||||||2
1653639260000|2022-05-27 08:14:20|28.24|28.08|28.23|28.07|28.24|28.08|28.22|28.06|2
1653639270000|2022-05-27 08:14:30|28.22|28.06|28.23|28.07|28.23|28.07|28.22|28.06|0
1653639280000|2022-05-27 08:14:40|28.24|28.08|28.23|28.07|28.24|28.08|28.23|28.07|11
1653639300000|2022-05-27 08:15:00|||||||||1
1653639310000|2022-05-27 08:15:10|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1653639330000|2022-05-27 08:15:30|28.23|28.07|28.22|28.06|28.23|28.07|28.22|28.06|0
1653639340000|2022-05-27 08:15:40|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1653639350000|2022-05-27 08:15:50|||||||||10
1653639360000|2022-05-27 08:16:00|||||||||11
1653639420000|2022-05-27 08:17:00|28.23|28.07|28.26|28.1|28.26|28.1|28.23|28.07|16
1653639430000|2022-05-27 08:17:10|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|1
1653639440000|2022-05-27 08:17:20|28.23|28.07|28.26|28.1|28.26|28.1|28.23|28.07|1
1653639470000|2022-05-27 08:17:50|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|21
1653639480000|2022-05-27 08:18:00|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|1
1653639490000|2022-05-27 08:18:10|28.24|28.08|28.23|28.07|28.24|28.08|28.23|28.07|5
1653639550000|2022-05-27 08:19:10|||||||||1
1653639570000|2022-05-27 08:19:30|28.26|28.1|28.24|28.08|28.26|28.1|28.24|28.08|17
1653639580000|2022-05-27 08:19:40|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|0
1653639590000|2022-05-27 08:19:50|||||||||21
1653639800000|2022-05-27 08:23:20|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|1
1653639850000|2022-05-27 08:24:10|||||||||9
1653639860000|2022-05-27 08:24:20|28.19|28.03|28.19|28.03|28.19|28.03|28.18|28.02|2
1653639870000|2022-05-27 08:24:30|28.18|28.02|28.21|28.05|28.21|28.05|28.18|28.02|10
1653639880000|2022-05-27 08:24:40|28.19|28.03|28.21|28.05|28.21|28.05|28.18|28.02|1
1653639890000|2022-05-27 08:24:50|28.19|28.03|28.21|28.05|28.21|28.05|28.19|28.03|0
1653639900000|2022-05-27 08:25:00|28.19|28.03|28.21|28.05|28.21|28.05|28.18|28.02|1
1653639920000|2022-05-27 08:25:20|||||||||2
1653639950000|2022-05-27 08:25:50|28.19|28.03|28.19|28.03|28.19|28.03|28.18|28.02|1
1653639960000|2022-05-27 08:26:00|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1653639990000|2022-05-27 08:26:30|28.19|28.03|28.19|28.03|28.21|28.05|28.19|28.03|3
1653640000000|2022-05-27 08:26:40|28.21|28.05|28.19|28.03|28.21|28.05|28.19|28.03|0
1653640010000|2022-05-27 08:26:50|28.18|28.02|28.18|28.02|28.19|28.03|28.17|28.01|6
1653640020000|2022-05-27 08:27:00|28.17|28.01|28.18|28.02|28.18|28.02|28.17|28.01|1
1653640030000|2022-05-27 08:27:10|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|3
1653640040000|2022-05-27 08:27:20|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|0
1653640060000|2022-05-27 08:27:40|||||||||2
1653640110000|2022-05-27 08:28:30|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|14
1653640160000|2022-05-27 08:29:20|28.19|28.03|28.19|28.03|28.19|28.03|28.18|28.02|2
1653640170000|2022-05-27 08:29:30|28.18|28.02|28.19|28.03|28.19|28.03|28.18|28.02|0
1653640180000|2022-05-27 08:29:40|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|0
1653640220000|2022-05-27 08:30:20|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|2
1653640240000|2022-05-27 08:30:40|28.16|28|28.16|28|28.17|28.01|28.16|28|5
1653640250000|2022-05-27 08:30:50|||||||||2
1653640260000|2022-05-27 08:31:00|||||||||1
1653640290000|2022-05-27 08:31:30|||||||||5
1653640320000|2022-05-27 08:32:00|||||||||1
1653640330000|2022-05-27 08:32:10|||||||||7
1653640340000|2022-05-27 08:32:20|||||||||174
1653640350000|2022-05-27 08:32:30|28.13|27.97|28.16|28|28.16|28|28.13|27.97|17
1653640360000|2022-05-27 08:32:40|||||||||1
1653640370000|2022-05-27 08:32:50|||||||||1
1653640380000|2022-05-27 08:33:00|||||||||1
1653640430000|2022-05-27 08:33:50|||||||||1
1653640440000|2022-05-27 08:34:00|||||||||16
1653640520000|2022-05-27 08:35:20|||||||||1
1653640530000|2022-05-27 08:35:30|||||||||2
1653640580000|2022-05-27 08:36:20|||||||||2
1653640630000|2022-05-27 08:37:10|28.18|28.02|28.17|28.01|28.21|28.05|28.17|28.01|10
1653640640000|2022-05-27 08:37:20|28.16|28|28.17|28.01|28.17|28.01|28.16|28|0
1653640650000|2022-05-27 08:37:30|28.16|28|28.16|28|28.16|28|28.16|28|2
1653640680000|2022-05-27 08:38:00|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|0
1653640690000|2022-05-27 08:38:10|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|0
1653640700000|2022-05-27 08:38:20|28.17|28.01|28.17|28.01|28.17|28.01|28.16|28|0
1653640710000|2022-05-27 08:38:30|28.16|28|28.16|28|28.16|28|28.16|28|0
1653640720000|2022-05-27 08:38:40|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|0
1653640730000|2022-05-27 08:38:50|28.16|28|28.16|28|28.17|28.01|28.16|28|0
1653640760000|2022-05-27 08:39:20|28.18|28.02|28.18|28.02|28.19|28.03|28.18|28.02|2
1653640770000|2022-05-27 08:39:30|28.17|28.01|28.21|28.05|28.21|28.05|28.17|28.01|5
1653640830000|2022-05-27 08:40:30|28.19|28.03|28.21|28.05|28.21|28.05|28.19|28.03|3
1653640840000|2022-05-27 08:40:40|28.19|28.03|28.21|28.05|28.21|28.05|28.19|28.03|0
1653640850000|2022-05-27 08:40:50|28.19|28.03|28.21|28.05|28.21|28.05|28.19|28.03|0
1653640920000|2022-05-27 08:42:00|||||||||1
1653640930000|2022-05-27 08:42:10|||||||||1
1653640940000|2022-05-27 08:42:20|||||||||1
1653641090000|2022-05-27 08:44:50|||||||||12
1653641210000|2022-05-27 08:46:50|||||||||1
1653641340000|2022-05-27 08:49:00|||||||||1
1653641430000|2022-05-27 08:50:30|||||||||1
1653641440000|2022-05-27 08:50:40|||||||||5
1653641600000|2022-05-27 08:53:20|||||||||1
1653641610000|2022-05-27 08:53:30|||||||||1
1653641660000|2022-05-27 08:54:20|||||||||5
1653641720000|2022-05-27 08:55:20|||||||||1
1653641790000|2022-05-27 08:56:30|||||||||1
1653641810000|2022-05-27 08:56:50|||||||||1
1653641830000|2022-05-27 08:57:10|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|2
1653641840000|2022-05-27 08:57:20|28.21|28.05|28.19|28.03|28.21|28.05|28.19|28.03|3
1653641850000|2022-05-27 08:57:30|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1653641860000|2022-05-27 08:57:40|28.19|28.03|28.21|28.05|28.21|28.05|28.19|28.03|3
1653641880000|2022-05-27 08:58:00|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|32
1653641920000|2022-05-27 08:58:40|||||||||1
1653642060000|2022-05-27 09:01:00|28.19|28.03|28.19|28.03|28.21|28.05|28.19|28.03|39
1653642070000|2022-05-27 09:01:10|28.21|28.05|28.19|28.03|28.21|28.05|28.19|28.03|0
1653642080000|2022-05-27 09:01:20|28.18|28.02|28.19|28.03|28.21|28.05|28.18|28.02|3
1653642090000|2022-05-27 09:01:30|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1653642130000|2022-05-27 09:02:10|||||||||1
1653642140000|2022-05-27 09:02:20|||||||||3
1653642150000|2022-05-27 09:02:30|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|7
1653642180000|2022-05-27 09:03:00|||||||||2
1653642230000|2022-05-27 09:03:50|||||||||2
1653642300000|2022-05-27 09:05:00|28.19|28.03|28.18|28.02|28.21|28.05|28.18|28.02|3
1653642320000|2022-05-27 09:05:20|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|1
1653642330000|2022-05-27 09:05:30|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|0
1653642350000|2022-05-27 09:05:50|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|0
1653642360000|2022-05-27 09:06:00|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|0
1653642390000|2022-05-27 09:06:30|||||||||1
1653642400000|2022-05-27 09:06:40|||||||||3
1653642460000|2022-05-27 09:07:40|||||||||1
1653642640000|2022-05-27 09:10:40|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|10
1653642650000|2022-05-27 09:10:50|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|0
1653642830000|2022-05-27 09:13:50|||||||||1
1653642870000|2022-05-27 09:14:30|||||||||15
1653642890000|2022-05-27 09:14:50|28.19|28.03|28.18|28.02|28.19|28.03|28.18|28.02|2
1653642900000|2022-05-27 09:15:00|28.19|28.03|28.18|28.02|28.19|28.03|28.18|28.02|12
1653642940000|2022-05-27 09:15:40|||||||||1
1653643070000|2022-05-27 09:17:50|||||||||4
1653643110000|2022-05-27 09:18:30|||||||||3
1653643270000|2022-05-27 09:21:10|||||||||4
1653643310000|2022-05-27 09:21:50|||||||||18
1653643410000|2022-05-27 09:23:30|||||||||1
1653643430000|2022-05-27 09:23:50|||||||||1
1653643470000|2022-05-27 09:24:30|||||||||1
1653643550000|2022-05-27 09:25:50|||||||||1
1653643560000|2022-05-27 09:26:00|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|24
1653643570000|2022-05-27 09:26:10|||||||||6
1653643720000|2022-05-27 09:28:40|||||||||2
1653643730000|2022-05-27 09:28:50|28.11|27.95|28.13|27.97|28.13|27.97|28.1|27.94|42
1653643740000|2022-05-27 09:29:00|||||||||4
1653643750000|2022-05-27 09:29:10|||||||||1
1653643760000|2022-05-27 09:29:20|||||||||1
1653643870000|2022-05-27 09:31:10|||||||||1
1653643910000|2022-05-27 09:31:50|||||||||5
1653644020000|2022-05-27 09:33:40|||||||||12
1653644030000|2022-05-27 09:33:50|||||||||2
1653644060000|2022-05-27 09:34:20|||||||||1
1653644070000|2022-05-27 09:34:30|||||||||1
1653644080000|2022-05-27 09:34:40|||||||||5
1653644100000|2022-05-27 09:35:00|||||||||9
1653644160000|2022-05-27 09:36:00|||||||||1
1653644260000|2022-05-27 09:37:40|||||||||2
1653644270000|2022-05-27 09:37:50|||||||||1
1653644280000|2022-05-27 09:38:00|||||||||1
1653644290000|2022-05-27 09:38:10|||||||||1
1653644430000|2022-05-27 09:40:30|||||||||1
1653644500000|2022-05-27 09:41:40|||||||||4
1653644510000|2022-05-27 09:41:50|||||||||1
1653644530000|2022-05-27 09:42:10|28.1|27.94|28.1|27.94|28.11|27.95|28.1|27.94|2
1653644560000|2022-05-27 09:42:40|||||||||1
1653644570000|2022-05-27 09:42:50|||||||||1
1653644580000|2022-05-27 09:43:00|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|3
1653644590000|2022-05-27 09:43:10|||||||||2
1653644610000|2022-05-27 09:43:30|28.1|27.94|28.11|27.95|28.11|27.95|28.1|27.94|1
1653644620000|2022-05-27 09:43:40|28.13|27.97|28.11|27.95|28.13|27.97|28.11|27.95|0
1653644630000|2022-05-27 09:43:50|28.13|27.97|28.11|27.95|28.13|27.97|28.11|27.95|0
1653644660000|2022-05-27 09:44:20|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1653644670000|2022-05-27 09:44:30|||||||||1
1653644870000|2022-05-27 09:47:50|||||||||1
1653644930000|2022-05-27 09:48:50|28.11|27.95|28.1|27.94|28.11|27.95|28.1|27.94|1
1653644940000|2022-05-27 09:49:00|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|6
1653644950000|2022-05-27 09:49:10|28.11|27.95|28.09|27.93|28.11|27.95|28.09|27.93|1
1653644960000|2022-05-27 09:49:20|28.1|27.94|28.08|27.92|28.1|27.94|28.08|27.92|1
1653644970000|2022-05-27 09:49:30|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|0
1653644980000|2022-05-27 09:49:40|28.08|27.92|28.1|27.94|28.13|27.97|28.08|27.92|6
1653644990000|2022-05-27 09:49:50|28.13|27.97|28.1|27.94|28.13|27.97|28.1|27.94|11
1653645000000|2022-05-27 09:50:00|28.09|27.93|28.08|27.92|28.1|27.94|28.08|27.92|14
1653645020000|2022-05-27 09:50:20|||||||||1
1653645030000|2022-05-27 09:50:30|||||||||1
1653645120000|2022-05-27 09:52:00|||||||||1
1653645190000|2022-05-27 09:53:10|||||||||1
1653645200000|2022-05-27 09:53:20|28.1|27.94|28.09|27.93|28.13|27.97|28.09|27.93|10
1653645230000|2022-05-27 09:53:50|28.12|27.96|28.13|27.97|28.13|27.97|28.1|27.94|5
1653645260000|2022-05-27 09:54:20|28.12|27.96|28.08|27.92|28.12|27.96|28.08|27.92|0
1653645290000|2022-05-27 09:54:50|||||||||1
1653645300000|2022-05-27 09:55:00|||||||||6
1653645310000|2022-05-27 09:55:10|28.06|27.9|28.08|27.92|28.08|27.92|28.06|27.9|6
1653645330000|2022-05-27 09:55:30|28.06|27.9|28.08|27.92|28.08|27.92|28.06|27.9|2
1653645340000|2022-05-27 09:55:40|28.06|27.9|28.08|27.92|28.08|27.92|28.06|27.9|2
1653645360000|2022-05-27 09:56:00|28.06|27.9|28.06|27.9|28.08|27.92|28.06|27.9|20
1653645370000|2022-05-27 09:56:10|28.08|27.92|28.08|27.92|28.08|27.92|28.06|27.9|3
1653645380000|2022-05-27 09:56:20|28.06|27.9|28.08|27.92|28.08|27.92|28.04|27.88|13
1653645390000|2022-05-27 09:56:30|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|0
1653645420000|2022-05-27 09:57:00|28.06|27.9|28.05|27.89|28.06|27.9|28.05|27.89|13
1653645430000|2022-05-27 09:57:10|||||||||1
1653645510000|2022-05-27 09:58:30|28.06|27.9|28.05|27.89|28.06|27.9|28.05|27.89|5
1653645550000|2022-05-27 09:59:10|||||||||12
1653645560000|2022-05-27 09:59:20|28.08|27.92|28.08|27.92|28.08|27.92|28.06|27.9|11
1653645570000|2022-05-27 09:59:30|28.06|27.9|28.05|27.89|28.06|27.9|28.05|27.89|0
1653645600000|2022-05-27 10:00:00|28.06|27.9|28.08|27.92|28.08|27.92|28.05|27.89|19
1653645610000|2022-05-27 10:00:10|||||||||3
1653645620000|2022-05-27 10:00:20|||||||||2
1653645670000|2022-05-27 10:01:10|||||||||2
1653645700000|2022-05-27 10:01:40|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|4
1653645710000|2022-05-27 10:01:50|28.09|27.93|28.1|27.94|28.1|27.94|28.09|27.93|1
1653645720000|2022-05-27 10:02:00|28.09|27.93|28.08|27.92|28.09|27.93|28.08|27.92|0
1653645750000|2022-05-27 10:02:30|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|0
1653645760000|2022-05-27 10:02:40|28.08|27.92|28.08|27.92|28.08|27.92|28.08|27.92|0
1653645770000|2022-05-27 10:02:50|28.09|27.93|28.1|27.94|28.1|27.94|28.09|27.93|0
1653645780000|2022-05-27 10:03:00|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|0
1653645800000|2022-05-27 10:03:20|||||||||1
1653645810000|2022-05-27 10:03:30|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|75
1653645850000|2022-05-27 10:04:10|||||||||1
1653645870000|2022-05-27 10:04:30|||||||||1
1653645890000|2022-05-27 10:04:50|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|1
1653645910000|2022-05-27 10:05:10|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|13
1653645920000|2022-05-27 10:05:20|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|3
1653645940000|2022-05-27 10:05:40|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|1
1653645960000|2022-05-27 10:06:00|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1653645970000|2022-05-27 10:06:10|28.11|27.95|28.11|27.95|28.13|27.97|28.11|27.95|0
1653645980000|2022-05-27 10:06:20|28.13|27.97|28.13|27.97|28.13|27.97|28.11|27.95|2
1653646000000|2022-05-27 10:06:40|||||||||1
1653646020000|2022-05-27 10:07:00|||||||||1
1653646030000|2022-05-27 10:07:10|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|1
1653646040000|2022-05-27 10:07:20|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|0
1653646050000|2022-05-27 10:07:30|28.11|27.95|28.1|27.94|28.13|27.97|28.1|27.94|4
1653646060000|2022-05-27 10:07:40|28.11|27.95|28.13|27.97|28.13|27.97|28.11|27.95|0
1653646070000|2022-05-27 10:07:50|28.11|27.95|28.13|27.97|28.13|27.97|28.11|27.95|0
1653646080000|2022-05-27 10:08:00|||||||||4
1653646180000|2022-05-27 10:09:40|||||||||5
1653646200000|2022-05-27 10:10:00|||||||||1
1653646210000|2022-05-27 10:10:10|28.11|27.95|28.13|27.97|28.13|27.97|28.11|27.95|7
1653646220000|2022-05-27 10:10:20|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|0
1653646230000|2022-05-27 10:10:30|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1653646260000|2022-05-27 10:11:00|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|0
1653646270000|2022-05-27 10:11:10|28.1|27.94|28.1|27.94|28.11|27.95|28.1|27.94|0
1653646320000|2022-05-27 10:12:00|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|13
1653646330000|2022-05-27 10:12:10|28.1|27.94|28.11|27.95|28.11|27.95|28.1|27.94|0
1653646350000|2022-05-27 10:12:30|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|0
1653646380000|2022-05-27 10:13:00|28.11|27.95|28.1|27.94|28.11|27.95|28.1|27.94|6
1653646440000|2022-05-27 10:14:00|||||||||1
1653646570000|2022-05-27 10:16:10|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|5
1653646580000|2022-05-27 10:16:20|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|0
1653646680000|2022-05-27 10:18:00|28.13|27.97|28.1|27.94|28.13|27.97|28.1|27.94|3
1653646700000|2022-05-27 10:18:20|28.11|27.95|28.1|27.94|28.11|27.95|28.1|27.94|0
1653646730000|2022-05-27 10:18:50|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|0
1653646740000|2022-05-27 10:19:00|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1653646870000|2022-05-27 10:21:10|||||||||6
1653647040000|2022-05-27 10:24:00|28.1|27.94|28.13|27.97|28.13|27.97|28.1|27.94|1
1653647050000|2022-05-27 10:24:10|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|0
1653647070000|2022-05-27 10:24:30|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|0
1653647190000|2022-05-27 10:26:30|28.09|27.93|28.09|27.93|28.09|27.93|28.08|27.92|0
1653647210000|2022-05-27 10:26:50|28.1|27.94|28.1|27.94|28.1|27.94|28.09|27.93|0
1653647290000|2022-05-27 10:28:10|||||||||2
1653647320000|2022-05-27 10:28:40|||||||||1
1653647630000|2022-05-27 10:33:50|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|26
1653647640000|2022-05-27 10:34:00|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|0
1653647770000|2022-05-27 10:36:10|||||||||2
1653647800000|2022-05-27 10:36:40|||||||||1
1653647820000|2022-05-27 10:37:00|||||||||1
1653647940000|2022-05-27 10:39:00|||||||||1
1653647970000|2022-05-27 10:39:30|||||||||1
1653648060000|2022-05-27 10:41:00|||||||||2
1653648150000|2022-05-27 10:42:30|||||||||2
1653648350000|2022-05-27 10:45:50|||||||||18
1653648360000|2022-05-27 10:46:00|||||||||2
1653648370000|2022-05-27 10:46:10|||||||||1
1653648500000|2022-05-27 10:48:20|||||||||1
1653648540000|2022-05-27 10:49:00|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|7
1653648550000|2022-05-27 10:49:10|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|1
1653648560000|2022-05-27 10:49:20|28.11|27.95|28.1|27.94|28.11|27.95|28.1|27.94|4
1653648570000|2022-05-27 10:49:30|28.11|27.95|28.1|27.94|28.11|27.95|28.1|27.94|2
1653648590000|2022-05-27 10:49:50|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|2
1653648600000|2022-05-27 10:50:00|28.1|27.94|28.1|27.94|28.11|27.95|28.1|27.94|1
1653648610000|2022-05-27 10:50:10|||||||||4
1653648640000|2022-05-27 10:50:40|28.11|27.95|28.13|27.97|28.13|27.97|28.11|27.95|9
1653648650000|2022-05-27 10:50:50|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|1
1653648660000|2022-05-27 10:51:00|28.1|27.94|28.1|27.94|28.11|27.95|28.1|27.94|2
1653648760000|2022-05-27 10:52:40|||||||||1
1653648860000|2022-05-27 10:54:20|||||||||16
1653648870000|2022-05-27 10:54:30|||||||||45
1653648880000|2022-05-27 10:54:40|28.09|27.93|28.05|27.89|28.09|27.93|28.05|27.89|1
1653648890000|2022-05-27 10:54:50|||||||||1
1653648900000|2022-05-27 10:55:00|||||||||8
1653648910000|2022-05-27 10:55:10|||||||||3
1653648930000|2022-05-27 10:55:30|28.06|27.9|28.06|27.9|28.06|27.9|28.05|27.89|9
1653648940000|2022-05-27 10:55:40|28.07|27.91|28.07|27.91|28.07|27.91|28.07|27.91|5
1653648950000|2022-05-27 10:55:50|||||||||6
1653648960000|2022-05-27 10:56:00|28.06|27.9|28.06|27.9|28.06|27.9|28.05|27.89|1
1653648970000|2022-05-27 10:56:10|28.05|27.89|28.06|27.9|28.06|27.9|28.05|27.89|0
1653648980000|2022-05-27 10:56:20|28.07|27.91|28.07|27.91|28.07|27.91|28.07|27.91|0
1653648990000|2022-05-27 10:56:30|||||||||2
1653649010000|2022-05-27 10:56:50|28.08|27.92|28.08|27.92|28.08|27.92|28.08|27.92|10
1653649020000|2022-05-27 10:57:00|28.1|27.94|28.08|27.92|28.1|27.94|28.07|27.91|1
1653649030000|2022-05-27 10:57:10|28.07|27.91|28.1|27.94|28.1|27.94|28.07|27.91|3
1653649060000|2022-05-27 10:57:40|||||||||1
1653649070000|2022-05-27 10:57:50|28.07|27.91|28.08|27.92|28.08|27.92|28.07|27.91|1
1653649080000|2022-05-27 10:58:00|28.07|27.91|28.07|27.91|28.07|27.91|28.07|27.91|1
1653649130000|2022-05-27 10:58:50|||||||||1
1653649140000|2022-05-27 10:59:00|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|0
1653649160000|2022-05-27 10:59:20|28.07|27.91|28.07|27.91|28.07|27.91|28.07|27.91|0
1653649190000|2022-05-27 10:59:50|28.06|27.9|28.07|27.91|28.07|27.91|28.06|27.9|0
1653649220000|2022-05-27 11:00:20|||||||||1
1653649230000|2022-05-27 11:00:30|28.08|27.92|28.08|27.92|28.08|27.92|28.08|27.92|4
1653649240000|2022-05-27 11:00:40|28.1|27.94|28.08|27.92|28.1|27.94|28.08|27.92|1
1653649260000|2022-05-27 11:01:00|28.07|27.91|28.07|27.91|28.08|27.92|28.07|27.91|0
1653649270000|2022-05-27 11:01:10|28.08|27.92|28.07|27.91|28.08|27.92|28.07|27.91|0
1653649290000|2022-05-27 11:01:30|28.08|27.92|28.07|27.91|28.08|27.92|28.07|27.91|0
1653649320000|2022-05-27 11:02:00|28.08|27.92|28.08|27.92|28.08|27.92|28.07|27.91|9
1653649350000|2022-05-27 11:02:30|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|5
1653649360000|2022-05-27 11:02:40|||||||||1
1653649370000|2022-05-27 11:02:50|||||||||2
1653649440000|2022-05-27 11:04:00|||||||||4
1653649500000|2022-05-27 11:05:00|28.12|27.96|28.1|27.94|28.12|27.96|28.1|27.94|17
1653649510000|2022-05-27 11:05:10|||||||||2
1653649520000|2022-05-27 11:05:20|||||||||1
1653649530000|2022-05-27 11:05:30|||||||||1
1653649540000|2022-05-27 11:05:40|||||||||3
1653649560000|2022-05-27 11:06:00|||||||||1
1653649590000|2022-05-27 11:06:30|||||||||1
1653649610000|2022-05-27 11:06:50|||||||||8
1653649640000|2022-05-27 11:07:20|||||||||24
1653649650000|2022-05-27 11:07:30|||||||||6
1653649660000|2022-05-27 11:07:40|||||||||1
1653649670000|2022-05-27 11:07:50|||||||||1
1653649700000|2022-05-27 11:08:20|||||||||2
1653649730000|2022-05-27 11:08:50|28.08|27.92|28.08|27.92|28.08|27.92|28.08|27.92|3
1653649740000|2022-05-27 11:09:00|||||||||1
1653649760000|2022-05-27 11:09:20|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|0
1653649860000|2022-05-27 11:11:00|||||||||1
1653649980000|2022-05-27 11:13:00|||||||||3
1653650010000|2022-05-27 11:13:30|28.08|27.92|28.08|27.92|28.08|27.92|28.08|27.92|3
1653650020000|2022-05-27 11:13:40|28.1|27.94|28.08|27.92|28.1|27.94|28.07|27.91|7
1653650030000|2022-05-27 11:13:50|28.1|27.94|28.08|27.92|28.1|27.94|28.08|27.92|2
1653650040000|2022-05-27 11:14:00|28.07|27.91|28.07|27.91|28.07|27.91|28.07|27.91|0
1653650100000|2022-05-27 11:15:00|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|5
1653650110000|2022-05-27 11:15:10|||||||||3
1653650120000|2022-05-27 11:15:20|28.08|27.92|28.07|27.91|28.08|27.92|28.07|27.91|1
1653650150000|2022-05-27 11:15:50|28.08|27.92|28.07|27.91|28.08|27.92|28.07|27.91|1
1653650160000|2022-05-27 11:16:00|||||||||2
1653650170000|2022-05-27 11:16:10|28.08|27.92|28.08|27.92|28.08|27.92|28.08|27.92|5
1653650180000|2022-05-27 11:16:20|28.1|27.94|28.07|27.91|28.1|27.94|28.07|27.91|0
1653650190000|2022-05-27 11:16:30|28.08|27.92|28.08|27.92|28.1|27.94|28.07|27.91|0
1653650200000|2022-05-27 11:16:40|28.1|27.94|28.1|27.94|28.1|27.94|28.08|27.92|4
1653650290000|2022-05-27 11:18:10|||||||||5
1653650300000|2022-05-27 11:18:20|||||||||8
1653650310000|2022-05-27 11:18:30|||||||||1
1653650350000|2022-05-27 11:19:10|||||||||14
1653650360000|2022-05-27 11:19:20|||||||||1
1653650370000|2022-05-27 11:19:30|||||||||1
1653650580000|2022-05-27 11:23:00|||||||||1
1653650610000|2022-05-27 11:23:30|||||||||2
1653650860000|2022-05-27 11:27:40|28.08|27.92|28.1|27.94|28.1|27.94|28.08|27.92|3
1653650870000|2022-05-27 11:27:50|28.08|27.92|28.08|27.92|28.08|27.92|28.08|27.92|2
1653650880000|2022-05-27 11:28:00|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|1
1653650900000|2022-05-27 11:28:20|28.08|27.92|28.1|27.94|28.1|27.94|28.08|27.92|0
1653650950000|2022-05-27 11:29:10|28.08|27.92|28.08|27.92|28.1|27.94|28.08|27.92|11
1653650960000|2022-05-27 11:29:20|28.07|27.91|28.07|27.91|28.1|27.94|28.07|27.91|3
1653650970000|2022-05-27 11:29:30|28.1|27.94|28.07|27.91|28.1|27.94|28.07|27.91|4
1653650980000|2022-05-27 11:29:40|||||||||1
1653650990000|2022-05-27 11:29:50|||||||||7
1653651000000|2022-05-27 11:30:00|||||||||6
1653651040000|2022-05-27 11:30:40|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|23
1653651050000|2022-05-27 11:30:50|28.07|27.91|28.07|27.91|28.07|27.91|28.07|27.91|6
1653651060000|2022-05-27 11:31:00|28.08|27.92|28.1|27.94|28.1|27.94|28.08|27.92|5
1653651080000|2022-05-27 11:31:20|||||||||1
1653651090000|2022-05-27 11:31:30|||||||||2
1653651100000|2022-05-27 11:31:40|||||||||5
1653651110000|2022-05-27 11:31:50|||||||||20
1653651120000|2022-05-27 11:32:00|||||||||2
1653651130000|2022-05-27 11:32:10|||||||||1
1653651140000|2022-05-27 11:32:20|||||||||1
1653651150000|2022-05-27 11:32:30|||||||||1
1653651190000|2022-05-27 11:33:10|28.08|27.92|28.1|27.94|28.1|27.94|28.08|27.92|1
1653651210000|2022-05-27 11:33:30|||||||||2
1653651220000|2022-05-27 11:33:40|||||||||1
1653651660000|2022-05-27 11:41:00|||||||||1
1653651730000|2022-05-27 11:42:10|||||||||2
1653651740000|2022-05-27 11:42:20|||||||||13
1653651750000|2022-05-27 11:42:30|28.08|27.92|28.1|27.94|28.1|27.94|28.08|27.92|2
1653651760000|2022-05-27 11:42:40|28.08|27.92|28.07|27.91|28.08|27.92|28.07|27.91|1
1653651770000|2022-05-27 11:42:50|28.1|27.94|28.07|27.91|28.1|27.94|28.07|27.91|8
1653651780000|2022-05-27 11:43:00|28.1|27.94|28.08|27.92|28.1|27.94|28.08|27.92|2
1653651790000|2022-05-27 11:43:10|28.07|27.91|28.07|27.91|28.07|27.91|28.07|27.91|0
1653651810000|2022-05-27 11:43:30|||||||||2
1653651820000|2022-05-27 11:43:40|28.08|27.92|28.08|27.92|28.08|27.92|28.07|27.91|1
1653651830000|2022-05-27 11:43:50|28.07|27.91|28.07|27.91|28.07|27.91|28.05|27.89|0
1653651880000|2022-05-27 11:44:40|||||||||1
1653651950000|2022-05-27 11:45:50|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|2
1653651960000|2022-05-27 11:46:00|28.08|27.92|28.08|27.92|28.08|27.92|28.08|27.92|1
1653651970000|2022-05-27 11:46:10|28.1|27.94|28.1|27.94|28.1|27.94|28.08|27.92|0
1653652030000|2022-05-27 11:47:10|||||||||1
1653652210000|2022-05-27 11:50:10|||||||||1
1653652240000|2022-05-27 11:50:40|28.11|27.95|28.1|27.94|28.11|27.95|28.1|27.94|14
1653652250000|2022-05-27 11:50:50|28.12|27.96|28.1|27.94|28.15|27.99|28.1|27.94|45
1653652260000|2022-05-27 11:51:00|||||||||1
1653652270000|2022-05-27 11:51:10|||||||||1
1653652320000|2022-05-27 11:52:00|||||||||3
1653652340000|2022-05-27 11:52:20|28.13|27.97|28.15|27.99|28.15|27.99|28.12|27.96|9
1653652360000|2022-05-27 11:52:40|||||||||2
1653652410000|2022-05-27 11:53:30|||||||||1
1653652420000|2022-05-27 11:53:40|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|18
1653652430000|2022-05-27 11:53:50|28.13|27.97|28.14|27.98|28.14|27.98|28.13|27.97|8
1653652440000|2022-05-27 11:54:00|28.13|27.97|28.13|27.97|28.13|27.97|28.1|27.94|1
1653652450000|2022-05-27 11:54:10|28.1|27.94|28.15|27.99|28.15|27.99|28.1|27.94|1
1653652460000|2022-05-27 11:54:20|28.14|27.98|28.14|27.98|28.15|27.99|28.12|27.96|3
1653652470000|2022-05-27 11:54:30|28.13|27.97|28.15|27.99|28.15|27.99|28.1|27.94|3
1653652510000|2022-05-27 11:55:10|||||||||3
1653652540000|2022-05-27 11:55:40|||||||||2
1653652700000|2022-05-27 11:58:20|||||||||1
1653652800000|2022-05-27 12:00:00|||||||||1
1653652820000|2022-05-27 12:00:20|||||||||2
1653652870000|2022-05-27 12:01:10|||||||||1
1653652900000|2022-05-27 12:01:40|28.14|27.98|28.14|27.98|28.15|27.99|28.14|27.98|7
1653652910000|2022-05-27 12:01:50|28.15|27.99|28.14|27.98|28.15|27.99|28.12|27.96|1
1653652920000|2022-05-27 12:02:00|28.12|27.96|28.1|27.94|28.12|27.96|28.1|27.94|1
1653653020000|2022-05-27 12:03:40|||||||||1
1653653030000|2022-05-27 12:03:50|||||||||1
1653653050000|2022-05-27 12:04:10|28.07|27.91|28.07|27.91|28.07|27.91|28.07|27.91|46
1653653060000|2022-05-27 12:04:20|||||||||1
1653653110000|2022-05-27 12:05:10|28.06|27.9|28.05|27.89|28.06|27.9|28.05|27.89|1
1653653140000|2022-05-27 12:05:40|28.02|27.86|28.02|27.86|28.02|27.86|28.02|27.86|95
1653653150000|2022-05-27 12:05:50|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|7
1653653160000|2022-05-27 12:06:00|28.04|27.88|28.02|27.86|28.04|27.88|28.02|27.86|2
1653653170000|2022-05-27 12:06:10|28.04|27.88|28.04|27.88|28.05|27.89|28.02|27.86|0
1653653180000|2022-05-27 12:06:20|28.05|27.89|28.05|27.89|28.05|27.89|28.02|27.86|0
1653653200000|2022-05-27 12:06:40|||||||||3
1653653210000|2022-05-27 12:06:50|28.04|27.88|28.05|27.89|28.05|27.89|28.04|27.88|0
1653653260000|2022-05-27 12:07:40|28.04|27.88|28.05|27.89|28.05|27.89|28.04|27.88|1
1653653280000|2022-05-27 12:08:00|||||||||1
1653653300000|2022-05-27 12:08:20|||||||||5
1653653310000|2022-05-27 12:08:30|||||||||1
1653653320000|2022-05-27 12:08:40|||||||||2
1653653330000|2022-05-27 12:08:50|||||||||14
1653653370000|2022-05-27 12:09:30|||||||||1
1653653470000|2022-05-27 12:11:10|||||||||1
1653653560000|2022-05-27 12:12:40|||||||||4
1653653570000|2022-05-27 12:12:50|28.04|27.88|28.05|27.89|28.05|27.89|28.04|27.88|3
1653653630000|2022-05-27 12:13:50|||||||||1
1653653720000|2022-05-27 12:15:20|||||||||3
1653653830000|2022-05-27 12:17:10|||||||||1
1653653880000|2022-05-27 12:18:00|||||||||1
1653653980000|2022-05-27 12:19:40|||||||||1
1653654110000|2022-05-27 12:21:50|||||||||38
1653654120000|2022-05-27 12:22:00|||||||||1
1653654160000|2022-05-27 12:22:40|||||||||1
1653654170000|2022-05-27 12:22:50|||||||||1
1653654400000|2022-05-27 12:26:40|||||||||14
1653654430000|2022-05-27 12:27:10|||||||||2
1653654470000|2022-05-27 12:27:50|||||||||3
1653654480000|2022-05-27 12:28:00|||||||||3
1653654520000|2022-05-27 12:28:40|||||||||56
1653654580000|2022-05-27 12:29:40|||||||||6
1653654590000|2022-05-27 12:29:50|28.06|27.9|28.05|27.89|28.06|27.9|28.05|27.89|1
1653654600000|2022-05-27 12:30:00|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|3
1653654610000|2022-05-27 12:30:10|||||||||3
1653654620000|2022-05-27 12:30:20|28.09|27.93|28.05|27.89|28.1|27.94|28.05|27.89|17
1653654630000|2022-05-27 12:30:30|28.02|27.86|27.97|27.81|28.02|27.86|27.95|27.79|23
1653654640000|2022-05-27 12:30:40|27.99|27.83|27.99|27.83|28|27.84|27.97|27.81|26
1653654650000|2022-05-27 12:30:50|28|27.84|28|27.84|28|27.84|28|27.84|0
1653654660000|2022-05-27 12:31:00|28.02|27.86|28.08|27.92|28.08|27.92|28|27.84|15
1653654670000|2022-05-27 12:31:10|28.05|27.89|28.05|27.89|28.08|27.92|28.05|27.89|10
1653654680000|2022-05-27 12:31:20|28.08|27.92|28.08|27.92|28.1|27.94|28.05|27.89|7
1653654690000|2022-05-27 12:31:30|28.07|27.91|28.05|27.89|28.08|27.92|28.05|27.89|26
1653654700000|2022-05-27 12:31:40|28.08|27.92|28.05|27.89|28.08|27.92|28.05|27.89|31
1653654720000|2022-05-27 12:32:00|28.04|27.88|28.02|27.86|28.04|27.88|28.02|27.86|18
1653654730000|2022-05-27 12:32:10|28.01|27.85|28|27.84|28.02|27.86|28|27.84|0
1653654740000|2022-05-27 12:32:20|28.01|27.85|28|27.84|28.02|27.86|28|27.84|0
1653654750000|2022-05-27 12:32:30|27.97|27.81|27.97|27.81|27.97|27.81|27.97|27.81|1
1653654760000|2022-05-27 12:32:40|28|27.84|27.97|27.81|28|27.84|27.97|27.81|8
1653654770000|2022-05-27 12:32:50|||||||||10
1653654780000|2022-05-27 12:33:00|27.92|27.76|27.92|27.76|27.92|27.76|27.92|27.76|11
1653654790000|2022-05-27 12:33:10|27.95|27.79|27.94|27.78|27.95|27.79|27.92|27.76|15
1653654800000|2022-05-27 12:33:20|27.92|27.76|27.92|27.76|27.92|27.76|27.92|27.76|2
1653654810000|2022-05-27 12:33:30|||||||||1
1653654830000|2022-05-27 12:33:50|27.95|27.79|27.92|27.76|27.95|27.79|27.92|27.76|8
1653654840000|2022-05-27 12:34:00|27.94|27.78|27.92|27.76|27.94|27.78|27.92|27.76|0
1653654860000|2022-05-27 12:34:20|||||||||1
1653654880000|2022-05-27 12:34:40|||||||||22
1653654910000|2022-05-27 12:35:10|27.94|27.78|27.92|27.76|27.94|27.78|27.92|27.76|4
1653654940000|2022-05-27 12:35:40|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|47
1653654950000|2022-05-27 12:35:50|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|1
1653654960000|2022-05-27 12:36:00|||||||||1
1653655010000|2022-05-27 12:36:50|27.84|27.68|27.87|27.71|27.87|27.71|27.84|27.68|41
1653655020000|2022-05-27 12:37:00|27.86|27.7|27.84|27.68|27.87|27.71|27.84|27.68|1
1653655030000|2022-05-27 12:37:10|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|31
1653655060000|2022-05-27 12:37:40|27.86|27.7|27.87|27.71|27.87|27.71|27.86|27.7|1
1653655120000|2022-05-27 12:38:40|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|0
1653655130000|2022-05-27 12:38:50|27.89|27.73|27.88|27.72|27.89|27.73|27.88|27.72|1
1653655140000|2022-05-27 12:39:00|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|0
1653655150000|2022-05-27 12:39:10|27.89|27.73|27.88|27.72|27.89|27.73|27.87|27.71|0
1653655160000|2022-05-27 12:39:20|27.87|27.71|27.88|27.72|27.88|27.72|27.87|27.71|0
1653655170000|2022-05-27 12:39:30|27.92|27.76|27.87|27.71|27.92|27.76|27.87|27.71|8
1653655190000|2022-05-27 12:39:50|||||||||2
1653655200000|2022-05-27 12:40:00|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|0
1653655210000|2022-05-27 12:40:10|27.91|27.75|27.91|27.75|27.92|27.76|27.91|27.75|4
1653655220000|2022-05-27 12:40:20|27.92|27.76|27.92|27.76|27.92|27.76|27.92|27.76|0
1653655270000|2022-05-27 12:41:10|27.89|27.73|27.87|27.71|27.89|27.73|27.87|27.71|3
1653655280000|2022-05-27 12:41:20|27.88|27.72|27.87|27.71|27.88|27.72|27.87|27.71|5
1653655330000|2022-05-27 12:42:10|||||||||3
1653655350000|2022-05-27 12:42:30|||||||||4
1653655360000|2022-05-27 12:42:40|||||||||2
1653655370000|2022-05-27 12:42:50|||||||||7
1653655390000|2022-05-27 12:43:10|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|24
1653655400000|2022-05-27 12:43:20|27.89|27.73|27.87|27.71|27.89|27.73|27.87|27.71|5
1653655430000|2022-05-27 12:43:50|27.89|27.73|27.87|27.71|27.89|27.73|27.87|27.71|2
1653655440000|2022-05-27 12:44:00|27.89|27.73|27.87|27.71|27.89|27.73|27.87|27.71|0
1653655540000|2022-05-27 12:45:40|27.82|27.66|27.87|27.71|27.87|27.71|27.82|27.66|32
1653655580000|2022-05-27 12:46:20|||||||||2
1653655590000|2022-05-27 12:46:30|||||||||3
1653655600000|2022-05-27 12:46:40|27.86|27.7|27.87|27.71|27.87|27.71|27.86|27.7|1
1653655610000|2022-05-27 12:46:50|||||||||2
1653655620000|2022-05-27 12:47:00|||||||||2
1653655640000|2022-05-27 12:47:20|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|7
1653655650000|2022-05-27 12:47:30|||||||||2
1653655660000|2022-05-27 12:47:40|||||||||2
1653655670000|2022-05-27 12:47:50|||||||||20
1653655680000|2022-05-27 12:48:00|||||||||6
1653655720000|2022-05-27 12:48:40|||||||||1
1653655730000|2022-05-27 12:48:50|27.79|27.63|27.79|27.63|27.81|27.65|27.77|27.61|28
1653655740000|2022-05-27 12:49:00|27.77|27.61|27.78|27.62|27.78|27.62|27.77|27.61|10
1653655750000|2022-05-27 12:49:10|27.77|27.61|27.77|27.61|27.77|27.61|27.77|27.61|2
1653655810000|2022-05-27 12:50:10|||||||||1
1653655820000|2022-05-27 12:50:20|27.79|27.63|27.82|27.66|27.82|27.66|27.79|27.63|19
1653655830000|2022-05-27 12:50:30|27.77|27.61|27.79|27.63|27.8|27.64|27.77|27.61|4
1653655840000|2022-05-27 12:50:40|27.77|27.61|27.77|27.61|27.79|27.63|27.77|27.61|0
1653655930000|2022-05-27 12:52:10|||||||||2
1653655940000|2022-05-27 12:52:20|||||||||12
1653655960000|2022-05-27 12:52:40|27.82|27.66|27.81|27.65|27.82|27.66|27.8|27.64|9
1653655970000|2022-05-27 12:52:50|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|0
1653655980000|2022-05-27 12:53:00|27.81|27.65|27.8|27.64|27.82|27.66|27.8|27.64|0
1653656000000|2022-05-27 12:53:20|||||||||3
1653656020000|2022-05-27 12:53:40|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|5
1653656040000|2022-05-27 12:54:00|||||||||2
1653656050000|2022-05-27 12:54:10|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|5
1653656060000|2022-05-27 12:54:20|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|13
1653656070000|2022-05-27 12:54:30|||||||||1
1653656080000|2022-05-27 12:54:40|||||||||5
1653656100000|2022-05-27 12:55:00|||||||||1
1653656110000|2022-05-27 12:55:10|||||||||2
1653656130000|2022-05-27 12:55:30|27.81|27.65|27.82|27.66|27.82|27.66|27.81|27.65|0
1653656150000|2022-05-27 12:55:50|||||||||2
1653656160000|2022-05-27 12:56:00|27.85|27.69|27.85|27.69|27.85|27.69|27.82|27.66|23
1653656170000|2022-05-27 12:56:10|27.84|27.68|27.84|27.68|27.85|27.69|27.82|27.66|1
1653656180000|2022-05-27 12:56:20|27.85|27.69|27.85|27.69|27.85|27.69|27.84|27.68|0
1653656190000|2022-05-27 12:56:30|27.82|27.66|27.82|27.66|27.84|27.68|27.82|27.66|6
1653656210000|2022-05-27 12:56:50|27.84|27.68|27.85|27.69|27.85|27.69|27.84|27.68|10
1653656220000|2022-05-27 12:57:00|||||||||2
1653656230000|2022-05-27 12:57:10|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|4
1653656240000|2022-05-27 12:57:20|27.85|27.69|27.85|27.69|27.85|27.69|27.84|27.68|8
1653656250000|2022-05-27 12:57:30|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|0
1653656260000|2022-05-27 12:57:40|27.85|27.69|27.84|27.68|27.85|27.69|27.84|27.68|0
1653656270000|2022-05-27 12:57:50|27.82|27.66|27.84|27.68|27.84|27.68|27.82|27.66|1
1653656290000|2022-05-27 12:58:10|27.82|27.66|27.84|27.68|27.84|27.68|27.82|27.66|0
1653656300000|2022-05-27 12:58:20|27.82|27.66|27.8|27.64|27.82|27.66|27.8|27.64|0
1653656440000|2022-05-27 13:00:40|||||||||1
1653656450000|2022-05-27 13:00:50|||||||||1
1653656490000|2022-05-27 13:01:30|||||||||2
1653656520000|2022-05-27 13:02:00|||||||||2
1653656570000|2022-05-27 13:02:50|||||||||37
1653656600000|2022-05-27 13:03:20|||||||||3
1653656650000|2022-05-27 13:04:10|||||||||11
1653656660000|2022-05-27 13:04:20|27.83|27.67|27.83|27.67|27.84|27.68|27.83|27.67|6
1653656680000|2022-05-27 13:04:40|||||||||6
1653656690000|2022-05-27 13:04:50|||||||||2
1653656700000|2022-05-27 13:05:00|||||||||1
1653656710000|2022-05-27 13:05:10|27.82|27.66|27.83|27.67|27.83|27.67|27.82|27.66|13
1653656720000|2022-05-27 13:05:20|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|4
1653656730000|2022-05-27 13:05:30|||||||||1
1653656740000|2022-05-27 13:05:40|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|9
1653656760000|2022-05-27 13:06:00|27.8|27.64|27.8|27.64|27.82|27.66|27.8|27.64|5
1653656780000|2022-05-27 13:06:20|27.82|27.66|27.8|27.64|27.82|27.66|27.8|27.64|0
1653656790000|2022-05-27 13:06:30|||||||||3
1653656810000|2022-05-27 13:06:50|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|4
1653656820000|2022-05-27 13:07:00|27.83|27.67|27.83|27.67|27.83|27.67|27.82|27.66|1
1653656830000|2022-05-27 13:07:10|||||||||3
1653656850000|2022-05-27 13:07:30|||||||||1
1653656860000|2022-05-27 13:07:40|||||||||4
1653656900000|2022-05-27 13:08:20|27.85|27.69|27.84|27.68|27.85|27.69|27.83|27.67|0
1653656910000|2022-05-27 13:08:30|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1653656920000|2022-05-27 13:08:40|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|0
1653656940000|2022-05-27 13:09:00|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1653656950000|2022-05-27 13:09:10|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|15
1653656960000|2022-05-27 13:09:20|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|10
1653656970000|2022-05-27 13:09:30|||||||||2
1653657020000|2022-05-27 13:10:20|||||||||11
1653657030000|2022-05-27 13:10:30|||||||||3
1653657040000|2022-05-27 13:10:40|||||||||1
1653657050000|2022-05-27 13:10:50|||||||||1
1653657090000|2022-05-27 13:11:30|||||||||14
1653657100000|2022-05-27 13:11:40|||||||||1
1653657110000|2022-05-27 13:11:50|||||||||1
1653657120000|2022-05-27 13:12:00|||||||||2
1653657130000|2022-05-27 13:12:10|||||||||2
1653657150000|2022-05-27 13:12:30|||||||||3
1653657160000|2022-05-27 13:12:40|||||||||14
1653657170000|2022-05-27 13:12:50|||||||||2
1653657210000|2022-05-27 13:13:30|27.85|27.69|27.88|27.72|27.88|27.72|27.84|27.68|14
1653657220000|2022-05-27 13:13:40|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|7
1653657230000|2022-05-27 13:13:50|27.85|27.69|27.84|27.68|27.85|27.69|27.83|27.67|19
1653657240000|2022-05-27 13:14:00|27.83|27.67|27.86|27.7|27.86|27.7|27.83|27.67|12
1653657250000|2022-05-27 13:14:10|27.84|27.68|27.88|27.72|27.88|27.72|27.84|27.68|5
1653657260000|2022-05-27 13:14:20|||||||||6
1653657290000|2022-05-27 13:14:50|||||||||1
1653657310000|2022-05-27 13:15:10|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|1
1653657320000|2022-05-27 13:15:20|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|1
1653657340000|2022-05-27 13:15:40|||||||||1
1653657370000|2022-05-27 13:16:10|||||||||2
1653657380000|2022-05-27 13:16:20|||||||||3
1653657400000|2022-05-27 13:16:40|||||||||2
1653657420000|2022-05-27 13:17:00|27.87|27.71|27.88|27.72|27.88|27.72|27.87|27.71|2
1653657470000|2022-05-27 13:17:50|||||||||4
1653657510000|2022-05-27 13:18:30|||||||||14
1653657540000|2022-05-27 13:19:00|||||||||1
1653657550000|2022-05-27 13:19:10|27.9|27.74|27.88|27.72|27.92|27.76|27.88|27.72|23
1653657560000|2022-05-27 13:19:20|27.92|27.76|27.92|27.76|27.92|27.76|27.92|27.76|2
1653657570000|2022-05-27 13:19:30|27.88|27.72|27.9|27.74|27.9|27.74|27.88|27.72|2
1653657580000|2022-05-27 13:19:40|27.88|27.72|27.92|27.76|27.92|27.76|27.88|27.72|0
1653657590000|2022-05-27 13:19:50|27.9|27.74|27.92|27.76|27.92|27.76|27.9|27.74|1
1653657600000|2022-05-27 13:20:00|||||||||1
1653657610000|2022-05-27 13:20:10|||||||||32
1653657620000|2022-05-27 13:20:20|||||||||2
1653657650000|2022-05-27 13:20:50|||||||||2
1653657680000|2022-05-27 13:21:20|||||||||7
1653657720000|2022-05-27 13:22:00|27.9|27.74|27.88|27.72|27.9|27.74|27.88|27.72|1
1653657730000|2022-05-27 13:22:10|||||||||7
1653657740000|2022-05-27 13:22:20|||||||||5
1653657770000|2022-05-27 13:22:50|||||||||9
1653657780000|2022-05-27 13:23:00|27.9|27.74|27.88|27.72|27.9|27.74|27.88|27.72|0
1653657810000|2022-05-27 13:23:30|27.9|27.74|27.92|27.76|27.92|27.76|27.9|27.74|6
1653657830000|2022-05-27 13:23:50|||||||||1
1653657840000|2022-05-27 13:24:00|||||||||4
1653657870000|2022-05-27 13:24:30|||||||||6
1653657900000|2022-05-27 13:25:00|||||||||2
1653657920000|2022-05-27 13:25:20|||||||||2
1653657940000|2022-05-27 13:25:40|||||||||18
1653657950000|2022-05-27 13:25:50|||||||||2
1653658000000|2022-05-27 13:26:40|||||||||15
1653658010000|2022-05-27 13:26:50|||||||||1
1653658020000|2022-05-27 13:27:00|||||||||17
1653658060000|2022-05-27 13:27:40|||||||||1
1653658070000|2022-05-27 13:27:50|||||||||3
1653658090000|2022-05-27 13:28:10|27.9|27.74|27.9|27.74|27.9|27.74|27.88|27.72|3
1653658100000|2022-05-27 13:28:20|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|2
1653658110000|2022-05-27 13:28:30|||||||||9
1653658120000|2022-05-27 13:28:40|||||||||2
1653658130000|2022-05-27 13:28:50|||||||||5
1653658140000|2022-05-27 13:29:00|||||||||3
1653658170000|2022-05-27 13:29:30|||||||||1
1653658180000|2022-05-27 13:29:40|||||||||4
1653658190000|2022-05-27 13:29:50|||||||||7
1653658200000|2022-05-27 13:30:00|27.9|27.74|27.9|27.74|27.92|27.76|27.88|27.72|73
1653658210000|2022-05-27 13:30:10|27.88|27.72|27.92|27.76|27.92|27.76|27.88|27.72|30
1653658220000|2022-05-27 13:30:20|27.93|27.77|27.97|27.81|27.97|27.81|27.92|27.76|38
1653658230000|2022-05-27 13:30:30|27.95|27.79|27.97|27.81|27.97|27.81|27.93|27.77|19
1653658240000|2022-05-27 13:30:40|27.93|27.77|27.92|27.76|27.93|27.77|27.92|27.76|24
1653658250000|2022-05-27 13:30:50|||||||||41
1653658260000|2022-05-27 13:31:00|||||||||8
1653658270000|2022-05-27 13:31:10|27.88|27.72|27.88|27.72|27.88|27.72|27.87|27.71|113
1653658280000|2022-05-27 13:31:20|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|6
1653658290000|2022-05-27 13:31:30|27.83|27.67|27.87|27.71|27.87|27.71|27.83|27.67|41
1653658300000|2022-05-27 13:31:40|||||||||23
1653658310000|2022-05-27 13:31:50|27.88|27.72|27.88|27.72|27.88|27.72|27.87|27.71|12
1653658320000|2022-05-27 13:32:00|27.87|27.71|27.87|27.71|27.88|27.72|27.87|27.71|27
1653658330000|2022-05-27 13:32:10|||||||||3
1653658340000|2022-05-27 13:32:20|||||||||12
1653658350000|2022-05-27 13:32:30|27.89|27.73|27.87|27.71|27.89|27.73|27.87|27.71|30
1653658360000|2022-05-27 13:32:40|||||||||2
1653658370000|2022-05-27 13:32:50|||||||||7
1653658380000|2022-05-27 13:33:00|||||||||12
1653658390000|2022-05-27 13:33:10|||||||||2
1653658400000|2022-05-27 13:33:20|||||||||2
1653658410000|2022-05-27 13:33:30|||||||||7
1653658420000|2022-05-27 13:33:40|27.9|27.74|27.92|27.76|27.92|27.76|27.9|27.74|50
1653658430000|2022-05-27 13:33:50|||||||||5
1653658440000|2022-05-27 13:34:00|27.93|27.77|27.95|27.79|27.95|27.79|27.92|27.76|59
1653658450000|2022-05-27 13:34:10|27.97|27.81|27.95|27.79|27.97|27.81|27.95|27.79|8
1653658460000|2022-05-27 13:34:20|27.96|27.8|27.95|27.79|27.97|27.81|27.95|27.79|12
1653658470000|2022-05-27 13:34:30|27.97|27.81|27.97|27.81|27.97|27.81|27.95|27.79|6
1653658480000|2022-05-27 13:34:40|||||||||8
1653658490000|2022-05-27 13:34:50|||||||||2
1653658500000|2022-05-27 13:35:00|27.95|27.79|27.95|27.79|27.97|27.81|27.95|27.79|3
1653658510000|2022-05-27 13:35:10|27.92|27.76|27.92|27.76|27.92|27.76|27.92|27.76|5
1653658520000|2022-05-27 13:35:20|||||||||5
1653658530000|2022-05-27 13:35:30|||||||||9
1653658540000|2022-05-27 13:35:40|||||||||10
1653658560000|2022-05-27 13:36:00|27.9|27.74|27.87|27.71|27.9|27.74|27.87|27.71|36
1653658570000|2022-05-27 13:36:10|||||||||1
1653658580000|2022-05-27 13:36:20|||||||||4
1653658600000|2022-05-27 13:36:40|||||||||5
1653658610000|2022-05-27 13:36:50|||||||||4
1653658620000|2022-05-27 13:37:00|27.88|27.72|27.87|27.71|27.9|27.74|27.87|27.71|14
1653658630000|2022-05-27 13:37:10|27.88|27.72|27.87|27.71|27.88|27.72|27.87|27.71|24
1653658640000|2022-05-27 13:37:20|27.88|27.72|27.87|27.71|27.9|27.74|27.87|27.71|41
1653658650000|2022-05-27 13:37:30|27.88|27.72|27.9|27.74|27.9|27.74|27.87|27.71|13
1653658660000|2022-05-27 13:37:40|27.92|27.76|27.9|27.74|27.92|27.76|27.9|27.74|7
1653658670000|2022-05-27 13:37:50|27.88|27.72|27.9|27.74|27.9|27.74|27.87|27.71|7
1653658680000|2022-05-27 13:38:00|27.92|27.76|27.92|27.76|27.92|27.76|27.92|27.76|0
1653658690000|2022-05-27 13:38:10|27.9|27.74|27.87|27.71|27.91|27.75|27.87|27.71|56
1653658700000|2022-05-27 13:38:20|27.88|27.72|27.87|27.71|27.88|27.72|27.87|27.71|5
1653658710000|2022-05-27 13:38:30|27.9|27.74|27.87|27.71|27.92|27.76|27.87|27.71|22
1653658720000|2022-05-27 13:38:40|||||||||5
1653658730000|2022-05-27 13:38:50|||||||||1
1653658740000|2022-05-27 13:39:00|||||||||5
1653658750000|2022-05-27 13:39:10|||||||||4
1653658760000|2022-05-27 13:39:20|||||||||1
1653658780000|2022-05-27 13:39:40|||||||||13
1653658790000|2022-05-27 13:39:50|27.88|27.72|27.87|27.71|27.9|27.74|27.87|27.71|52
1653658800000|2022-05-27 13:40:00|||||||||9
1653658810000|2022-05-27 13:40:10|27.85|27.69|27.83|27.67|27.87|27.71|27.83|27.67|33
1653658820000|2022-05-27 13:40:20|||||||||4
1653658830000|2022-05-27 13:40:30|27.85|27.69|27.83|27.67|27.87|27.71|27.83|27.67|22
1653658840000|2022-05-27 13:40:40|||||||||8
1653658850000|2022-05-27 13:40:50|27.85|27.69|27.83|27.67|27.85|27.69|27.83|27.67|19
1653658860000|2022-05-27 13:41:00|27.85|27.69|27.87|27.71|27.87|27.71|27.83|27.67|44
1653658870000|2022-05-27 13:41:10|27.85|27.69|27.83|27.67|27.85|27.69|27.83|27.67|32
1653658880000|2022-05-27 13:41:20|27.85|27.69|27.87|27.71|27.87|27.71|27.85|27.69|9
1653658890000|2022-05-27 13:41:30|||||||||1
1653658900000|2022-05-27 13:41:40|||||||||20
1653658910000|2022-05-27 13:41:50|27.88|27.72|27.87|27.71|27.88|27.72|27.87|27.71|38
1653658920000|2022-05-27 13:42:00|27.88|27.72|27.87|27.71|27.88|27.72|27.87|27.71|9
1653658930000|2022-05-27 13:42:10|||||||||4
1653658940000|2022-05-27 13:42:20|27.88|27.72|27.87|27.71|27.88|27.72|27.87|27.71|7
1653658950000|2022-05-27 13:42:30|||||||||11
1653658960000|2022-05-27 13:42:40|27.85|27.69|27.87|27.71|27.87|27.71|27.83|27.67|18
1653658970000|2022-05-27 13:42:50|||||||||1
1653658980000|2022-05-27 13:43:00|||||||||4
1653658990000|2022-05-27 13:43:10|||||||||6
1653659000000|2022-05-27 13:43:20|||||||||1
1653659010000|2022-05-27 13:43:30|||||||||3
1653659020000|2022-05-27 13:43:40|||||||||3
1653659030000|2022-05-27 13:43:50|||||||||6
1653659040000|2022-05-27 13:44:00|||||||||7
1653659060000|2022-05-27 13:44:20|||||||||142
1653659070000|2022-05-27 13:44:30|||||||||16
1653659080000|2022-05-27 13:44:40|||||||||4
1653659090000|2022-05-27 13:44:50|||||||||19
1653659100000|2022-05-27 13:45:00|||||||||17
1653659110000|2022-05-27 13:45:10|||||||||4
1653659120000|2022-05-27 13:45:20|27.83|27.67|27.82|27.66|27.83|27.67|27.82|27.66|34
1653659130000|2022-05-27 13:45:30|27.78|27.62|27.82|27.66|27.82|27.66|27.78|27.62|85
1653659140000|2022-05-27 13:45:40|27.8|27.64|27.82|27.66|27.82|27.66|27.78|27.62|33
1653659150000|2022-05-27 13:45:50|27.83|27.67|27.82|27.66|27.83|27.67|27.82|27.66|3
1653659170000|2022-05-27 13:46:10|27.78|27.62|27.82|27.66|27.82|27.66|27.78|27.62|28
1653659180000|2022-05-27 13:46:20|||||||||12
1653659190000|2022-05-27 13:46:30|27.8|27.64|27.78|27.62|27.82|27.66|27.78|27.62|4
1653659200000|2022-05-27 13:46:40|||||||||3
1653659210000|2022-05-27 13:46:50|||||||||3
1653659220000|2022-05-27 13:47:00|27.75|27.59|27.73|27.57|27.75|27.59|27.73|27.57|6
1653659230000|2022-05-27 13:47:10|||||||||4
1653659240000|2022-05-27 13:47:20|27.7|27.54|27.7|27.54|27.73|27.57|27.7|27.54|76
1653659250000|2022-05-27 13:47:30|||||||||9
1653659260000|2022-05-27 13:47:40|||||||||1
1653659270000|2022-05-27 13:47:50|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|36
1653659280000|2022-05-27 13:48:00|27.7|27.54|27.73|27.57|27.73|27.57|27.7|27.54|31
1653659290000|2022-05-27 13:48:10|27.72|27.56|27.7|27.54|27.72|27.56|27.7|27.54|23
1653659300000|2022-05-27 13:48:20|27.72|27.56|27.7|27.54|27.73|27.57|27.7|27.54|32
1653659310000|2022-05-27 13:48:30|||||||||3
1653659320000|2022-05-27 13:48:40|||||||||2
1653659330000|2022-05-27 13:48:50|||||||||16
1653659340000|2022-05-27 13:49:00|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|62
1653659350000|2022-05-27 13:49:10|||||||||2
1653659360000|2022-05-27 13:49:20|27.75|27.59|27.73|27.57|27.75|27.59|27.73|27.57|34
1653659370000|2022-05-27 13:49:30|||||||||6
1653659380000|2022-05-27 13:49:40|||||||||2
1653659390000|2022-05-27 13:49:50|||||||||20
1653659400000|2022-05-27 13:50:00|||||||||8
1653659410000|2022-05-27 13:50:10|27.75|27.59|27.75|27.59|27.78|27.62|27.75|27.59|40
1653659420000|2022-05-27 13:50:20|||||||||4
1653659430000|2022-05-27 13:50:30|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|1
1653659440000|2022-05-27 13:50:40|||||||||1
1653659450000|2022-05-27 13:50:50|||||||||4
1653659460000|2022-05-27 13:51:00|||||||||1
1653659470000|2022-05-27 13:51:10|||||||||18
1653659480000|2022-05-27 13:51:20|||||||||1
1653659490000|2022-05-27 13:51:30|||||||||6
1653659500000|2022-05-27 13:51:40|||||||||9
1653659510000|2022-05-27 13:51:50|27.72|27.56|27.7|27.54|27.72|27.56|27.7|27.54|64
1653659520000|2022-05-27 13:52:00|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|3
1653659530000|2022-05-27 13:52:10|||||||||1
1653659540000|2022-05-27 13:52:20|27.76|27.6|27.78|27.62|27.78|27.62|27.73|27.57|37
1653659550000|2022-05-27 13:52:30|27.75|27.59|27.78|27.62|27.78|27.62|27.73|27.57|27
1653659560000|2022-05-27 13:52:40|27.77|27.61|27.73|27.57|27.78|27.62|27.73|27.57|24
1653659570000|2022-05-27 13:52:50|27.75|27.59|27.73|27.57|27.75|27.59|27.73|27.57|4
1653659580000|2022-05-27 13:53:00|27.77|27.61|27.77|27.61|27.78|27.62|27.73|27.57|18
1653659590000|2022-05-27 13:53:10|27.78|27.62|27.73|27.57|27.78|27.62|27.73|27.57|13
1653659600000|2022-05-27 13:53:20|||||||||1
1653659610000|2022-05-27 13:53:30|||||||||2
1653659620000|2022-05-27 13:53:40|||||||||7
1653659630000|2022-05-27 13:53:50|||||||||11
1653659640000|2022-05-27 13:54:00|27.7|27.54|27.7|27.54|27.7|27.54|27.7|27.54|10
1653659650000|2022-05-27 13:54:10|27.68|27.52|27.7|27.54|27.7|27.54|27.68|27.52|14
1653659660000|2022-05-27 13:54:20|27.68|27.52|27.68|27.52|27.7|27.54|27.68|27.52|20
1653659670000|2022-05-27 13:54:30|27.7|27.54|27.7|27.54|27.7|27.54|27.7|27.54|2
1653659680000|2022-05-27 13:54:40|||||||||1
1653659690000|2022-05-27 13:54:50|27.68|27.52|27.68|27.52|27.68|27.52|27.65|27.49|13
1653659700000|2022-05-27 13:55:00|||||||||37
1653659710000|2022-05-27 13:55:10|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|5
1653659720000|2022-05-27 13:55:20|27.63|27.47|27.68|27.52|27.68|27.52|27.63|27.47|27
1653659730000|2022-05-27 13:55:30|||||||||9
1653659740000|2022-05-27 13:55:40|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|20
1653659750000|2022-05-27 13:55:50|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|5
1653659760000|2022-05-27 13:56:00|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|61
1653659770000|2022-05-27 13:56:10|||||||||4
1653659780000|2022-05-27 13:56:20|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|3
1653659790000|2022-05-27 13:56:30|||||||||5
1653659800000|2022-05-27 13:56:40|||||||||70
1653659810000|2022-05-27 13:56:50|27.64|27.48|27.64|27.48|27.64|27.48|27.64|27.48|4
1653659820000|2022-05-27 13:57:00|27.63|27.47|27.65|27.49|27.65|27.49|27.63|27.47|5
1653659830000|2022-05-27 13:57:10|27.68|27.52|27.68|27.52|27.68|27.52|27.65|27.49|112
1653659840000|2022-05-27 13:57:20|||||||||2
1653659850000|2022-05-27 13:57:30|||||||||34
1653659860000|2022-05-27 13:57:40|||||||||5
1653659870000|2022-05-27 13:57:50|||||||||3
1653659880000|2022-05-27 13:58:00|||||||||15
1653659890000|2022-05-27 13:58:10|||||||||8
1653659910000|2022-05-27 13:58:30|||||||||13
1653659920000|2022-05-27 13:58:40|||||||||1
1653659930000|2022-05-27 13:58:50|||||||||3
1653659940000|2022-05-27 13:59:00|||||||||2
1653659950000|2022-05-27 13:59:10|||||||||10
1653659960000|2022-05-27 13:59:20|||||||||1
1653659970000|2022-05-27 13:59:30|||||||||27
1653659980000|2022-05-27 13:59:40|||||||||11
1653659990000|2022-05-27 13:59:50|||||||||3
1653660000000|2022-05-27 14:00:00|27.65|27.49|27.68|27.52|27.68|27.52|27.65|27.49|111
1653660010000|2022-05-27 14:00:10|||||||||7
1653660020000|2022-05-27 14:00:20|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|8
1653660030000|2022-05-27 14:00:30|||||||||25
1653660040000|2022-05-27 14:00:40|27.67|27.51|27.65|27.49|27.67|27.51|27.65|27.49|43
1653660050000|2022-05-27 14:00:50|27.68|27.52|27.68|27.52|27.68|27.52|27.68|27.52|2
1653660060000|2022-05-27 14:01:00|||||||||2
1653660080000|2022-05-27 14:01:20|27.67|27.51|27.65|27.49|27.67|27.51|27.65|27.49|95
1653660090000|2022-05-27 14:01:30|27.64|27.48|27.64|27.48|27.64|27.48|27.64|27.48|5
1653660100000|2022-05-27 14:01:40|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|47
1653660110000|2022-05-27 14:01:50|||||||||2
1653660120000|2022-05-27 14:02:00|27.64|27.48|27.64|27.48|27.64|27.48|27.64|27.48|9
1653660130000|2022-05-27 14:02:10|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|10
1653660140000|2022-05-27 14:02:20|27.69|27.53|27.65|27.49|27.69|27.53|27.65|27.49|21
1653660150000|2022-05-27 14:02:30|27.64|27.48|27.64|27.48|27.65|27.49|27.64|27.48|4
1653660160000|2022-05-27 14:02:40|||||||||7
1653660170000|2022-05-27 14:02:50|||||||||3
1653660180000|2022-05-27 14:03:00|||||||||2
1653660190000|2022-05-27 14:03:10|||||||||11
1653660200000|2022-05-27 14:03:20|||||||||3
1653660210000|2022-05-27 14:03:30|||||||||1
1653660220000|2022-05-27 14:03:40|||||||||38
1653660230000|2022-05-27 14:03:50|||||||||17
1653660240000|2022-05-27 14:04:00|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|55
1653660250000|2022-05-27 14:04:10|27.64|27.48|27.64|27.48|27.64|27.48|27.64|27.48|14
1653660260000|2022-05-27 14:04:20|||||||||12
1653660270000|2022-05-27 14:04:30|||||||||24
1653660280000|2022-05-27 14:04:40|||||||||21
1653660290000|2022-05-27 14:04:50|||||||||3
1653660300000|2022-05-27 14:05:00|||||||||41
1653660310000|2022-05-27 14:05:10|||||||||2
1653660320000|2022-05-27 14:05:20|27.65|27.49|27.69|27.53|27.69|27.53|27.64|27.48|10
1653660330000|2022-05-27 14:05:30|27.65|27.49|27.64|27.48|27.65|27.49|27.64|27.48|6
1653660340000|2022-05-27 14:05:40|||||||||4
1653660350000|2022-05-27 14:05:50|||||||||4
1653660360000|2022-05-27 14:06:00|27.6|27.44|27.64|27.48|27.64|27.48|27.6|27.44|15
1653660370000|2022-05-27 14:06:10|||||||||1
1653660390000|2022-05-27 14:06:30|||||||||1
1653660400000|2022-05-27 14:06:40|||||||||1
1653660410000|2022-05-27 14:06:50|27.6|27.44|27.6|27.44|27.6|27.44|27.6|27.44|11
1653660420000|2022-05-27 14:07:00|||||||||10
1653660430000|2022-05-27 14:07:10|||||||||12
1653660440000|2022-05-27 14:07:20|27.64|27.48|27.64|27.48|27.64|27.48|27.64|27.48|36
1653660450000|2022-05-27 14:07:30|27.62|27.46|27.64|27.48|27.64|27.48|27.6|27.44|52
1653660460000|2022-05-27 14:07:40|||||||||5
1653660470000|2022-05-27 14:07:50|||||||||16
1653660490000|2022-05-27 14:08:10|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|2
1653660500000|2022-05-27 14:08:20|27.64|27.48|27.64|27.48|27.64|27.48|27.64|27.48|7
1653660510000|2022-05-27 14:08:30|||||||||40
1653660520000|2022-05-27 14:08:40|||||||||3
1653660530000|2022-05-27 14:08:50|||||||||4
1653660540000|2022-05-27 14:09:00|27.6|27.44|27.6|27.44|27.6|27.44|27.6|27.44|58
1653660550000|2022-05-27 14:09:10|||||||||4
1653660560000|2022-05-27 14:09:20|||||||||15
1653660570000|2022-05-27 14:09:30|||||||||1
1653660580000|2022-05-27 14:09:40|||||||||3
1653660590000|2022-05-27 14:09:50|||||||||5
1653660600000|2022-05-27 14:10:00|||||||||12
1653660610000|2022-05-27 14:10:10|||||||||9
1653660620000|2022-05-27 14:10:20|||||||||10
1653660630000|2022-05-27 14:10:30|||||||||1
1653660640000|2022-05-27 14:10:40|27.59|27.43|27.64|27.48|27.64|27.48|27.59|27.43|53
1653660650000|2022-05-27 14:10:50|||||||||4
1653660660000|2022-05-27 14:11:00|27.59|27.43|27.59|27.43|27.6|27.44|27.59|27.43|59
1653660670000|2022-05-27 14:11:10|27.6|27.44|27.64|27.48|27.64|27.48|27.6|27.44|6
1653660680000|2022-05-27 14:11:20|||||||||7
1653660690000|2022-05-27 14:11:30|||||||||14
1653660700000|2022-05-27 14:11:40|27.6|27.44|27.59|27.43|27.6|27.44|27.59|27.43|4
1653660710000|2022-05-27 14:11:50|||||||||14
1653660720000|2022-05-27 14:12:00|27.62|27.46|27.6|27.44|27.62|27.46|27.6|27.44|33
1653660730000|2022-05-27 14:12:10|27.64|27.48|27.64|27.48|27.64|27.48|27.64|27.48|22
1653660740000|2022-05-27 14:12:20|||||||||1
1653660750000|2022-05-27 14:12:30|||||||||10
1653660760000|2022-05-27 14:12:40|||||||||1
1653660770000|2022-05-27 14:12:50|||||||||3
1653660780000|2022-05-27 14:13:00|27.65|27.49|27.65|27.49|27.65|27.49|27.64|27.48|1
1653660790000|2022-05-27 14:13:10|27.64|27.48|27.65|27.49|27.65|27.49|27.64|27.48|6
1653660800000|2022-05-27 14:13:20|27.64|27.48|27.64|27.48|27.64|27.48|27.64|27.48|3
1653660810000|2022-05-27 14:13:30|||||||||2
1653660820000|2022-05-27 14:13:40|||||||||2
1653660830000|2022-05-27 14:13:50|||||||||3
1653660840000|2022-05-27 14:14:00|||||||||1
1653660850000|2022-05-27 14:14:10|||||||||10
1653660860000|2022-05-27 14:14:20|||||||||7
1653660870000|2022-05-27 14:14:30|||||||||1
1653660880000|2022-05-27 14:14:40|||||||||2
1653660890000|2022-05-27 14:14:50|||||||||4
1653660900000|2022-05-27 14:15:00|||||||||25
1653660910000|2022-05-27 14:15:10|27.62|27.46|27.59|27.43|27.62|27.46|27.59|27.43|20
1653660920000|2022-05-27 14:15:20|27.6|27.44|27.64|27.48|27.64|27.48|27.6|27.44|33
1653660930000|2022-05-27 14:15:30|27.6|27.44|27.6|27.44|27.6|27.44|27.6|27.44|62
1653660940000|2022-05-27 14:15:40|27.59|27.43|27.59|27.43|27.6|27.44|27.59|27.43|9
1653660960000|2022-05-27 14:16:00|||||||||6
1653660970000|2022-05-27 14:16:10|||||||||4
1653660980000|2022-05-27 14:16:20|||||||||6
1653660990000|2022-05-27 14:16:30|||||||||2
1653661000000|2022-05-27 14:16:40|||||||||55
1653661010000|2022-05-27 14:16:50|27.64|27.48|27.64|27.48|27.64|27.48|27.64|27.48|8
1653661020000|2022-05-27 14:17:00|||||||||7
1653661030000|2022-05-27 14:17:10|||||||||6
1653661040000|2022-05-27 14:17:20|||||||||2
1653661050000|2022-05-27 14:17:30|||||||||3
1653661060000|2022-05-27 14:17:40|||||||||7
1653661070000|2022-05-27 14:17:50|||||||||42
1653661090000|2022-05-27 14:18:10|||||||||2
1653661100000|2022-05-27 14:18:20|||||||||1
1653661120000|2022-05-27 14:18:40|||||||||3
1653661130000|2022-05-27 14:18:50|||||||||3
1653661140000|2022-05-27 14:19:00|||||||||1
1653661150000|2022-05-27 14:19:10|||||||||2
1653661160000|2022-05-27 14:19:20|27.67|27.51|27.69|27.53|27.69|27.53|27.65|27.49|93
1653661170000|2022-05-27 14:19:30|27.64|27.48|27.64|27.48|27.64|27.48|27.64|27.48|11
1653661180000|2022-05-27 14:19:40|||||||||18
1653661190000|2022-05-27 14:19:50|||||||||12
1653661200000|2022-05-27 14:20:00|||||||||9
1653661210000|2022-05-27 14:20:10|||||||||2
1653661220000|2022-05-27 14:20:20|||||||||1
1653661230000|2022-05-27 14:20:30|||||||||1
1653661240000|2022-05-27 14:20:40|||||||||6
1653661250000|2022-05-27 14:20:50|||||||||4
1653661260000|2022-05-27 14:21:00|||||||||1
1653661280000|2022-05-27 14:21:20|||||||||3
1653661290000|2022-05-27 14:21:30|||||||||6
1653661300000|2022-05-27 14:21:40|||||||||3
1653661320000|2022-05-27 14:22:00|||||||||6
1653661350000|2022-05-27 14:22:30|||||||||38
1653661360000|2022-05-27 14:22:40|||||||||2
1653661370000|2022-05-27 14:22:50|||||||||2
1653661380000|2022-05-27 14:23:00|||||||||1
1653661400000|2022-05-27 14:23:20|||||||||6
1653661410000|2022-05-27 14:23:30|||||||||2
1653661430000|2022-05-27 14:23:50|||||||||2
1653661440000|2022-05-27 14:24:00|||||||||10
1653661450000|2022-05-27 14:24:10|27.69|27.53|27.69|27.53|27.69|27.53|27.64|27.48|19
1653661460000|2022-05-27 14:24:20|||||||||4
1653661480000|2022-05-27 14:24:40|||||||||16
1653661490000|2022-05-27 14:24:50|||||||||5
1653661500000|2022-05-27 14:25:00|||||||||1
1653661510000|2022-05-27 14:25:10|||||||||2
1653661530000|2022-05-27 14:25:30|27.72|27.56|27.72|27.56|27.72|27.56|27.69|27.53|67
1653661540000|2022-05-27 14:25:40|27.7|27.54|27.72|27.56|27.72|27.56|27.7|27.54|11
1653661550000|2022-05-27 14:25:50|||||||||11
1653661560000|2022-05-27 14:26:00|||||||||13
1653661570000|2022-05-27 14:26:10|||||||||21
1653661610000|2022-05-27 14:26:50|||||||||1
1653661620000|2022-05-27 14:27:00|||||||||1
1653661630000|2022-05-27 14:27:10|||||||||37
1653661640000|2022-05-27 14:27:20|||||||||1
1653661660000|2022-05-27 14:27:40|27.7|27.54|27.7|27.54|27.72|27.56|27.69|27.53|35
1653661670000|2022-05-27 14:27:50|27.72|27.56|27.72|27.56|27.72|27.56|27.69|27.53|15
1653661680000|2022-05-27 14:28:00|27.7|27.54|27.72|27.56|27.72|27.56|27.69|27.53|20
1653661690000|2022-05-27 14:28:10|27.7|27.54|27.72|27.56|27.72|27.56|27.69|27.53|9
1653661710000|2022-05-27 14:28:30|||||||||2
1653661720000|2022-05-27 14:28:40|||||||||2
1653661740000|2022-05-27 14:29:00|27.69|27.53|27.72|27.56|27.72|27.56|27.69|27.53|20
1653661760000|2022-05-27 14:29:20|||||||||2
1653661780000|2022-05-27 14:29:40|||||||||5
1653661790000|2022-05-27 14:29:50|||||||||2
1653661800000|2022-05-27 14:30:00|27.69|27.53|27.72|27.56|27.72|27.56|27.69|27.53|52
1653661810000|2022-05-27 14:30:10|||||||||2
1653661820000|2022-05-27 14:30:20|||||||||1
1653661830000|2022-05-27 14:30:30|||||||||1
1653661840000|2022-05-27 14:30:40|||||||||3
1653661860000|2022-05-27 14:31:00|||||||||4
1653661880000|2022-05-27 14:31:20|||||||||1
1653661890000|2022-05-27 14:31:30|||||||||1
1653661900000|2022-05-27 14:31:40|||||||||20
1653661910000|2022-05-27 14:31:50|||||||||9
1653661940000|2022-05-27 14:32:20|||||||||2
1653661960000|2022-05-27 14:32:40|||||||||7
1653661970000|2022-05-27 14:32:50|||||||||6
1653661980000|2022-05-27 14:33:00|||||||||2
1653661990000|2022-05-27 14:33:10|||||||||15
1653662000000|2022-05-27 14:33:20|||||||||10
1653662010000|2022-05-27 14:33:30|||||||||1
1653662030000|2022-05-27 14:33:50|||||||||13
1653662050000|2022-05-27 14:34:10|||||||||3
1653662060000|2022-05-27 14:34:20|||||||||7
1653662070000|2022-05-27 14:34:30|27.74|27.58|27.72|27.56|27.74|27.58|27.72|27.56|13
1653662080000|2022-05-27 14:34:40|27.77|27.61|27.77|27.61|27.77|27.61|27.77|27.61|13
1653662090000|2022-05-27 14:34:50|||||||||4
1653662100000|2022-05-27 14:35:00|27.76|27.6|27.77|27.61|27.77|27.61|27.76|27.6|9
1653662120000|2022-05-27 14:35:20|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|2
1653662130000|2022-05-27 14:35:30|||||||||22
1653662160000|2022-05-27 14:36:00|||||||||13
1653662170000|2022-05-27 14:36:10|||||||||3
1653662180000|2022-05-27 14:36:20|||||||||3
1653662200000|2022-05-27 14:36:40|||||||||11
1653662210000|2022-05-27 14:36:50|||||||||9
1653662220000|2022-05-27 14:37:00|||||||||2
1653662230000|2022-05-27 14:37:10|||||||||9
1653662240000|2022-05-27 14:37:20|27.77|27.61|27.77|27.61|27.77|27.61|27.77|27.61|3
1653662260000|2022-05-27 14:37:40|27.75|27.59|27.75|27.59|27.76|27.6|27.75|27.59|24
1653662270000|2022-05-27 14:37:50|27.77|27.61|27.77|27.61|27.77|27.61|27.77|27.61|6
1653662280000|2022-05-27 14:38:00|||||||||11
1653662290000|2022-05-27 14:38:10|||||||||10
1653662300000|2022-05-27 14:38:20|||||||||5
1653662340000|2022-05-27 14:39:00|||||||||1
1653662350000|2022-05-27 14:39:10|27.8|27.64|27.77|27.61|27.8|27.64|27.77|27.61|65
1653662360000|2022-05-27 14:39:20|27.78|27.62|27.8|27.64|27.8|27.64|27.78|27.62|12
1653662370000|2022-05-27 14:39:30|||||||||1
1653662390000|2022-05-27 14:39:50|||||||||2
1653662400000|2022-05-27 14:40:00|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|5
1653662410000|2022-05-27 14:40:10|||||||||2
1653662420000|2022-05-27 14:40:20|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|111
1653662430000|2022-05-27 14:40:30|27.87|27.71|27.87|27.71|27.87|27.71|27.85|27.69|17
1653662440000|2022-05-27 14:40:40|27.85|27.69|27.87|27.71|27.87|27.71|27.85|27.69|5
1653662450000|2022-05-27 14:40:50|27.85|27.69|27.86|27.7|27.86|27.7|27.85|27.69|0
1653662460000|2022-05-27 14:41:00|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1653662470000|2022-05-27 14:41:10|||||||||71
1653662480000|2022-05-27 14:41:20|||||||||1
1653662490000|2022-05-27 14:41:30|||||||||4
1653662510000|2022-05-27 14:41:50|||||||||1
1653662520000|2022-05-27 14:42:00|||||||||13
1653662530000|2022-05-27 14:42:10|||||||||6
1653662540000|2022-05-27 14:42:20|||||||||10
1653662550000|2022-05-27 14:42:30|||||||||13
1653662560000|2022-05-27 14:42:40|||||||||13
1653662570000|2022-05-27 14:42:50|||||||||8
1653662590000|2022-05-27 14:43:10|27.86|27.7|27.87|27.71|27.9|27.74|27.85|27.69|22
1653662610000|2022-05-27 14:43:30|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|6
1653662630000|2022-05-27 14:43:50|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|32
1653662640000|2022-05-27 14:44:00|27.85|27.69|27.82|27.66|27.85|27.69|27.82|27.66|36
1653662650000|2022-05-27 14:44:10|27.83|27.67|27.85|27.69|27.85|27.69|27.82|27.66|9
1653662660000|2022-05-27 14:44:20|||||||||5
1653662670000|2022-05-27 14:44:30|||||||||3
1653662690000|2022-05-27 14:44:50|||||||||1
1653662700000|2022-05-27 14:45:00|||||||||2
1653662710000|2022-05-27 14:45:10|||||||||14
1653662720000|2022-05-27 14:45:20|||||||||13
1653662740000|2022-05-27 14:45:40|||||||||7
1653662750000|2022-05-27 14:45:50|27.87|27.71|27.87|27.71|27.87|27.71|27.85|27.69|2
1653662760000|2022-05-27 14:46:00|27.85|27.69|27.86|27.7|27.86|27.7|27.85|27.69|1
1653662770000|2022-05-27 14:46:10|27.87|27.71|27.87|27.71|27.87|27.71|27.85|27.69|1
1653662780000|2022-05-27 14:46:20|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|15
1653662790000|2022-05-27 14:46:30|||||||||6
1653662830000|2022-05-27 14:47:10|||||||||1
1653662850000|2022-05-27 14:47:30|||||||||17
1653662860000|2022-05-27 14:47:40|||||||||10
1653662870000|2022-05-27 14:47:50|||||||||1
1653662880000|2022-05-27 14:48:00|||||||||6
1653662890000|2022-05-27 14:48:10|||||||||6
1653662900000|2022-05-27 14:48:20|||||||||1
1653662910000|2022-05-27 14:48:30|||||||||75
1653662930000|2022-05-27 14:48:50|||||||||26
1653662940000|2022-05-27 14:49:00|||||||||3
1653662950000|2022-05-27 14:49:10|||||||||8
1653662990000|2022-05-27 14:49:50|||||||||1
1653663000000|2022-05-27 14:50:00|||||||||2
1653663010000|2022-05-27 14:50:10|||||||||1
1653663020000|2022-05-27 14:50:20|||||||||9
1653663030000|2022-05-27 14:50:30|||||||||2
1653663050000|2022-05-27 14:50:50|||||||||1
1653663060000|2022-05-27 14:51:00|||||||||1
1653663080000|2022-05-27 14:51:20|||||||||1
1653663090000|2022-05-27 14:51:30|||||||||1
1653663100000|2022-05-27 14:51:40|||||||||1
1653663110000|2022-05-27 14:51:50|||||||||5
1653663120000|2022-05-27 14:52:00|||||||||3
1653663160000|2022-05-27 14:52:40|||||||||2
1653663170000|2022-05-27 14:52:50|||||||||70
1653663180000|2022-05-27 14:53:00|27.93|27.77|27.95|27.79|27.95|27.79|27.93|27.77|65
1653663190000|2022-05-27 14:53:10|||||||||23
1653663200000|2022-05-27 14:53:20|||||||||2
1653663210000|2022-05-27 14:53:30|||||||||3
1653663220000|2022-05-27 14:53:40|||||||||7
1653663230000|2022-05-27 14:53:50|||||||||1
1653663250000|2022-05-27 14:54:10|||||||||9
1653663270000|2022-05-27 14:54:30|||||||||1
1653663280000|2022-05-27 14:54:40|||||||||4
1653663290000|2022-05-27 14:54:50|||||||||21
1653663300000|2022-05-27 14:55:00|||||||||3
1653663310000|2022-05-27 14:55:10|||||||||2
1653663320000|2022-05-27 14:55:20|||||||||2
1653663330000|2022-05-27 14:55:30|||||||||1
1653663340000|2022-05-27 14:55:40|||||||||2
1653663350000|2022-05-27 14:55:50|||||||||1
1653663360000|2022-05-27 14:56:00|27.98|27.82|28|27.84|28|27.84|27.98|27.82|29
1653663370000|2022-05-27 14:56:10|27.99|27.83|28|27.84|28|27.84|27.99|27.83|1
1653663380000|2022-05-27 14:56:20|||||||||6
1653663390000|2022-05-27 14:56:30|||||||||1
1653663420000|2022-05-27 14:57:00|||||||||12
1653663430000|2022-05-27 14:57:10|||||||||1
1653663440000|2022-05-27 14:57:20|27.96|27.8|27.95|27.79|27.96|27.8|27.95|27.79|31
1653663450000|2022-05-27 14:57:30|27.96|27.8|27.98|27.82|27.98|27.82|27.96|27.8|19
1653663460000|2022-05-27 14:57:40|27.95|27.79|27.98|27.82|27.98|27.82|27.95|27.79|33
1653663470000|2022-05-27 14:57:50|||||||||5
1653663480000|2022-05-27 14:58:00|28|27.84|28|27.84|28|27.84|27.99|27.83|0
1653663490000|2022-05-27 14:58:10|||||||||3
1653663500000|2022-05-27 14:58:20|||||||||13
1653663510000|2022-05-27 14:58:30|28.01|27.85|28|27.84|28.03|27.87|28|27.84|8
1653663530000|2022-05-27 14:58:50|||||||||5
1653663540000|2022-05-27 14:59:00|||||||||12
1653663550000|2022-05-27 14:59:10|||||||||15
1653663560000|2022-05-27 14:59:20|||||||||1
1653663570000|2022-05-27 14:59:30|||||||||6
1653663590000|2022-05-27 14:59:50|||||||||36
1653663600000|2022-05-27 15:00:00|||||||||1
1653663610000|2022-05-27 15:00:10|||||||||7
1653663620000|2022-05-27 15:00:20|||||||||3
1653663640000|2022-05-27 15:00:40|||||||||1
1653663650000|2022-05-27 15:00:50|||||||||24
1653663660000|2022-05-27 15:01:00|||||||||3
1653663680000|2022-05-27 15:01:20|||||||||2
1653663690000|2022-05-27 15:01:30|28.03|27.87|28.05|27.89|28.05|27.89|28.03|27.87|11
1653663700000|2022-05-27 15:01:40|28.04|27.88|28.05|27.89|28.05|27.89|28.04|27.88|0
1653663710000|2022-05-27 15:01:50|||||||||4
1653663720000|2022-05-27 15:02:00|||||||||7
1653663730000|2022-05-27 15:02:10|||||||||18
1653663740000|2022-05-27 15:02:20|||||||||7
1653663750000|2022-05-27 15:02:30|28.08|27.92|28.08|27.92|28.08|27.92|28.08|27.92|39
1653663760000|2022-05-27 15:02:40|28.1|27.94|28.1|27.94|28.1|27.94|28.08|27.92|5
1653663780000|2022-05-27 15:03:00|||||||||3
1653663790000|2022-05-27 15:03:10|28.08|27.92|28.08|27.92|28.08|27.92|28.08|27.92|11
1653663800000|2022-05-27 15:03:20|||||||||5
1653663810000|2022-05-27 15:03:30|||||||||4
1653663830000|2022-05-27 15:03:50|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|26
1653663850000|2022-05-27 15:04:10|||||||||1
1653663860000|2022-05-27 15:04:20|||||||||6
1653663870000|2022-05-27 15:04:30|||||||||6
1653663880000|2022-05-27 15:04:40|||||||||1
1653663900000|2022-05-27 15:05:00|28.06|27.9|28.08|27.92|28.08|27.92|28.05|27.89|29
1653663910000|2022-05-27 15:05:10|28.06|27.9|28.05|27.89|28.08|27.92|28.05|27.89|10
1653663920000|2022-05-27 15:05:20|||||||||10
1653663930000|2022-05-27 15:05:30|||||||||2
1653663940000|2022-05-27 15:05:40|||||||||4
1653663950000|2022-05-27 15:05:50|||||||||8
1653663960000|2022-05-27 15:06:00|||||||||42
1653663970000|2022-05-27 15:06:10|28.08|27.92|28.05|27.89|28.08|27.92|28.05|27.89|91
1653663980000|2022-05-27 15:06:20|||||||||3
1653663990000|2022-05-27 15:06:30|28|27.84|28.05|27.89|28.05|27.89|28|27.84|8
1653664000000|2022-05-27 15:06:40|28|27.84|28|27.84|28.01|27.85|28|27.84|3
1653664010000|2022-05-27 15:06:50|||||||||9
1653664020000|2022-05-27 15:07:00|||||||||2
1653664030000|2022-05-27 15:07:10|||||||||1
1653664050000|2022-05-27 15:07:30|||||||||1
1653664060000|2022-05-27 15:07:40|||||||||1
1653664070000|2022-05-27 15:07:50|||||||||1
1653664080000|2022-05-27 15:08:00|||||||||2
1653664100000|2022-05-27 15:08:20|||||||||3
1653664120000|2022-05-27 15:08:40|27.97|27.81|27.97|27.81|27.97|27.81|27.97|27.81|7
1653664150000|2022-05-27 15:09:10|28|27.84|28|27.84|28|27.84|28|27.84|11
1653664160000|2022-05-27 15:09:20|27.97|27.81|27.97|27.81|28|27.84|27.97|27.81|11
1653664180000|2022-05-27 15:09:40|||||||||2
1653664190000|2022-05-27 15:09:50|||||||||1
1653664200000|2022-05-27 15:10:00|||||||||6
1653664210000|2022-05-27 15:10:10|||||||||2
1653664220000|2022-05-27 15:10:20|28|27.84|28|27.84|28|27.84|28|27.84|5
1653664230000|2022-05-27 15:10:30|27.98|27.82|27.97|27.81|27.98|27.82|27.97|27.81|6
1653664290000|2022-05-27 15:11:30|||||||||1
1653664320000|2022-05-27 15:12:00|27.92|27.76|27.92|27.76|27.92|27.76|27.92|27.76|14
1653664330000|2022-05-27 15:12:10|||||||||104
1653664340000|2022-05-27 15:12:20|||||||||1
1653664390000|2022-05-27 15:13:10|||||||||1
1653664440000|2022-05-27 15:14:00|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|88
1653664450000|2022-05-27 15:14:10|||||||||39
1653664460000|2022-05-27 15:14:20|27.9|27.74|27.92|27.76|27.92|27.76|27.9|27.74|6
1653664490000|2022-05-27 15:14:50|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|16
1653664500000|2022-05-27 15:15:00|||||||||3
1653664520000|2022-05-27 15:15:20|||||||||1
1653664550000|2022-05-27 15:15:50|||||||||10
1653664620000|2022-05-27 15:17:00|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|28
1653664630000|2022-05-27 15:17:10|27.87|27.71|27.84|27.68|27.87|27.71|27.84|27.68|25
1653664640000|2022-05-27 15:17:20|27.87|27.71|27.87|27.71|27.87|27.71|27.84|27.68|23
1653664650000|2022-05-27 15:17:30|||||||||1
1653664680000|2022-05-27 15:18:00|27.89|27.73|27.87|27.71|27.89|27.73|27.87|27.71|35
1653664690000|2022-05-27 15:18:10|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|14
1653664720000|2022-05-27 15:18:40|||||||||1
1653664740000|2022-05-27 15:19:00|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|85
1653664750000|2022-05-27 15:19:10|||||||||2
1653664790000|2022-05-27 15:19:50|||||||||4
1653664800000|2022-05-27 15:20:00|||||||||2
1653664810000|2022-05-27 15:20:10|||||||||14
1653664840000|2022-05-27 15:20:40|||||||||1
1653664850000|2022-05-27 15:20:50|||||||||26
1653664860000|2022-05-27 15:21:00|||||||||4
1653664870000|2022-05-27 15:21:10|||||||||1
1653664880000|2022-05-27 15:21:20|27.85|27.69|27.87|27.71|27.87|27.71|27.85|27.69|39
1653664900000|2022-05-27 15:21:40|||||||||6
1653664910000|2022-05-27 15:21:50|27.85|27.69|27.87|27.71|27.87|27.71|27.84|27.68|32
1653664920000|2022-05-27 15:22:00|||||||||1
1653664930000|2022-05-27 15:22:10|||||||||2
1653664940000|2022-05-27 15:22:20|||||||||2
1653664970000|2022-05-27 15:22:50|||||||||9
1653664980000|2022-05-27 15:23:00|27.9|27.74|27.92|27.76|27.92|27.76|27.9|27.74|10
1653664990000|2022-05-27 15:23:10|||||||||18
1653665060000|2022-05-27 15:24:20|||||||||1
1653665070000|2022-05-27 15:24:30|||||||||2
1653665080000|2022-05-27 15:24:40|||||||||6
1653665100000|2022-05-27 15:25:00|||||||||22
1653665110000|2022-05-27 15:25:10|||||||||7
1653665120000|2022-05-27 15:25:20|||||||||43
1653665130000|2022-05-27 15:25:30|||||||||1
1653665140000|2022-05-27 15:25:40|27.93|27.77|27.92|27.76|27.95|27.79|27.92|27.76|20
1653665150000|2022-05-27 15:25:50|||||||||2
1653665160000|2022-05-27 15:26:00|||||||||3
1653665170000|2022-05-27 15:26:10|||||||||5
1653665180000|2022-05-27 15:26:20|||||||||3
1653665190000|2022-05-27 15:26:30|||||||||12
1653665200000|2022-05-27 15:26:40|27.93|27.77|27.92|27.76|27.93|27.77|27.92|27.76|15
1653665220000|2022-05-27 15:27:00|||||||||10
1653665260000|2022-05-27 15:27:40|||||||||1
1653665310000|2022-05-27 15:28:30|||||||||6
1653665320000|2022-05-27 15:28:40|||||||||29
1653665330000|2022-05-27 15:28:50|27.89|27.73|27.89|27.73|27.9|27.74|27.89|27.73|22
1653665340000|2022-05-27 15:29:00|||||||||2
1653665360000|2022-05-27 15:29:20|||||||||1
1653665370000|2022-05-27 15:29:30|||||||||1
1653665380000|2022-05-27 15:29:40|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|22
1653665390000|2022-05-27 15:29:50|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|46
1653665400000|2022-05-27 15:30:00|||||||||17
1653665410000|2022-05-27 15:30:10|||||||||2
1653665430000|2022-05-27 15:30:30|||||||||1
1653665450000|2022-05-27 15:30:50|||||||||1
1653665460000|2022-05-27 15:31:00|||||||||5
1653665470000|2022-05-27 15:31:10|||||||||1
1653665500000|2022-05-27 15:31:40|||||||||1
1653665520000|2022-05-27 15:32:00|||||||||9
1653665540000|2022-05-27 15:32:20|||||||||51
1653665560000|2022-05-27 15:32:40|||||||||18
1653665570000|2022-05-27 15:32:50|27.81|27.65|27.79|27.63|27.81|27.65|27.79|27.63|31
1653665580000|2022-05-27 15:33:00|||||||||1
1653665590000|2022-05-27 15:33:10|||||||||1
1653665600000|2022-05-27 15:33:20|||||||||4
1653665610000|2022-05-27 15:33:30|||||||||15
1653665620000|2022-05-27 15:33:40|||||||||9
1653665630000|2022-05-27 15:33:50|||||||||9
1653665650000|2022-05-27 15:34:10|||||||||4
1653665670000|2022-05-27 15:34:30|27.76|27.6|27.79|27.63|27.79|27.63|27.76|27.6|19
1653665680000|2022-05-27 15:34:40|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|12
1653665700000|2022-05-27 15:35:00|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|10
1653665720000|2022-05-27 15:35:20|||||||||20
1653665730000|2022-05-27 15:35:30|||||||||3
1653665740000|2022-05-27 15:35:40|27.77|27.61|27.76|27.6|27.77|27.61|27.76|27.6|4
1653665760000|2022-05-27 15:36:00|||||||||2
1653665770000|2022-05-27 15:36:10|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|4
1653665780000|2022-05-27 15:36:20|27.76|27.6|27.79|27.63|27.79|27.63|27.76|27.6|47
1653665790000|2022-05-27 15:36:30|||||||||2
1653665810000|2022-05-27 15:36:50|||||||||1
1653665830000|2022-05-27 15:37:10|||||||||1
1653665850000|2022-05-27 15:37:30|||||||||2
1653665860000|2022-05-27 15:37:40|||||||||1
1653665880000|2022-05-27 15:38:00|||||||||1
1653665900000|2022-05-27 15:38:20|||||||||1
1653665910000|2022-05-27 15:38:30|||||||||1
1653665920000|2022-05-27 15:38:40|||||||||1
1653665950000|2022-05-27 15:39:10|||||||||1
1653665970000|2022-05-27 15:39:30|||||||||1
1653665990000|2022-05-27 15:39:50|||||||||1
1653666020000|2022-05-27 15:40:20|||||||||6
1653666030000|2022-05-27 15:40:30|||||||||1
1653666040000|2022-05-27 15:40:40|||||||||1
1653666060000|2022-05-27 15:41:00|||||||||1
1653666070000|2022-05-27 15:41:10|||||||||5
1653666080000|2022-05-27 15:41:20|||||||||1
1653666110000|2022-05-27 15:41:50|27.77|27.61|27.76|27.6|27.77|27.61|27.76|27.6|165
1653666120000|2022-05-27 15:42:00|27.77|27.61|27.77|27.61|27.79|27.63|27.76|27.6|39
1653666130000|2022-05-27 15:42:10|27.76|27.6|27.76|27.6|27.77|27.61|27.76|27.6|2
1653666150000|2022-05-27 15:42:30|||||||||1
1653666160000|2022-05-27 15:42:40|||||||||5
1653666170000|2022-05-27 15:42:50|||||||||6
1653666180000|2022-05-27 15:43:00|||||||||1
1653666190000|2022-05-27 15:43:10|||||||||1
1653666200000|2022-05-27 15:43:20|||||||||1
1653666220000|2022-05-27 15:43:40|||||||||12
1653666230000|2022-05-27 15:43:50|||||||||10
1653666240000|2022-05-27 15:44:00|||||||||2
1653666250000|2022-05-27 15:44:10|||||||||14
1653666260000|2022-05-27 15:44:20|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|47
1653666270000|2022-05-27 15:44:30|27.77|27.61|27.76|27.6|27.79|27.63|27.76|27.6|80
1653666280000|2022-05-27 15:44:40|||||||||6
1653666290000|2022-05-27 15:44:50|||||||||3
1653666310000|2022-05-27 15:45:10|||||||||7
1653666330000|2022-05-27 15:45:30|||||||||9
1653666360000|2022-05-27 15:46:00|||||||||8
1653666380000|2022-05-27 15:46:20|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|3
1653666390000|2022-05-27 15:46:30|27.72|27.56|27.71|27.55|27.72|27.56|27.71|27.55|28
1653666400000|2022-05-27 15:46:40|27.72|27.56|27.71|27.55|27.74|27.58|27.71|27.55|1
1653666420000|2022-05-27 15:47:00|||||||||4
1653666440000|2022-05-27 15:47:20|||||||||5
1653666450000|2022-05-27 15:47:30|||||||||1
1653666470000|2022-05-27 15:47:50|||||||||5
1653666480000|2022-05-27 15:48:00|||||||||25
1653666500000|2022-05-27 15:48:20|||||||||4
1653666530000|2022-05-27 15:48:50|||||||||3
1653666540000|2022-05-27 15:49:00|||||||||1
1653666570000|2022-05-27 15:49:30|||||||||5
1653666580000|2022-05-27 15:49:40|27.66|27.5|27.69|27.53|27.69|27.53|27.66|27.5|77
1653666590000|2022-05-27 15:49:50|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|0
1653666610000|2022-05-27 15:50:10|||||||||1
1653666660000|2022-05-27 15:51:00|||||||||2
1653666680000|2022-05-27 15:51:20|||||||||5
1653666740000|2022-05-27 15:52:20|||||||||17
1653666750000|2022-05-27 15:52:30|||||||||4
1653666780000|2022-05-27 15:53:00|||||||||3
1653666800000|2022-05-27 15:53:20|||||||||1
1653666820000|2022-05-27 15:53:40|||||||||16
1653666830000|2022-05-27 15:53:50|||||||||9
1653666840000|2022-05-27 15:54:00|||||||||1
1653666850000|2022-05-27 15:54:10|||||||||1
1653666930000|2022-05-27 15:55:30|||||||||17
1653666940000|2022-05-27 15:55:40|||||||||1
1653667030000|2022-05-27 15:57:10|||||||||1
1653667040000|2022-05-27 15:57:20|||||||||1
1653667100000|2022-05-27 15:58:20|||||||||1
1653667110000|2022-05-27 15:58:30|||||||||1
1653667120000|2022-05-27 15:58:40|||||||||3
1653667150000|2022-05-27 15:59:10|||||||||1
1653667180000|2022-05-27 15:59:40|||||||||1
1653667190000|2022-05-27 15:59:50|||||||||3
1653667200000|2022-05-27 16:00:00|||||||||3
1653667230000|2022-05-27 16:00:30|||||||||4
1653667240000|2022-05-27 16:00:40|||||||||3
1653667250000|2022-05-27 16:00:50|||||||||6
1653667260000|2022-05-27 16:01:00|27.68|27.52|27.68|27.52|27.68|27.52|27.68|27.52|65
1653667280000|2022-05-27 16:01:20|||||||||1
1653667360000|2022-05-27 16:02:40|||||||||2
1653667370000|2022-05-27 16:02:50|||||||||1
1653667390000|2022-05-27 16:03:10|||||||||1
1653667400000|2022-05-27 16:03:20|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|15
1653667420000|2022-05-27 16:03:40|27.68|27.52|27.69|27.53|27.71|27.55|27.68|27.52|13
1653667430000|2022-05-27 16:03:50|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|2
1653667440000|2022-05-27 16:04:00|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|11
1653667450000|2022-05-27 16:04:10|27.68|27.52|27.71|27.55|27.71|27.55|27.68|27.52|6
1653667460000|2022-05-27 16:04:20|27.69|27.53|27.71|27.55|27.71|27.55|27.69|27.53|0
1653667470000|2022-05-27 16:04:30|||||||||2
1653667510000|2022-05-27 16:05:10|||||||||5
1653667520000|2022-05-27 16:05:20|27.69|27.53|27.68|27.52|27.71|27.55|27.68|27.52|20
1653667540000|2022-05-27 16:05:40|||||||||1
1653667580000|2022-05-27 16:06:20|||||||||6
1653667590000|2022-05-27 16:06:30|||||||||2
1653667620000|2022-05-27 16:07:00|||||||||14
1653667650000|2022-05-27 16:07:30|||||||||5
1653667670000|2022-05-27 16:07:50|27.66|27.5|27.66|27.5|27.66|27.5|27.66|27.5|0
1653667680000|2022-05-27 16:08:00|||||||||88
1653667690000|2022-05-27 16:08:10|27.64|27.48|27.66|27.5|27.66|27.5|27.63|27.47|20
1653667710000|2022-05-27 16:08:30|||||||||57
1653667720000|2022-05-27 16:08:40|||||||||2
1653667770000|2022-05-27 16:09:30|||||||||1
1653667800000|2022-05-27 16:10:00|||||||||1
1653667820000|2022-05-27 16:10:20|||||||||1
1653667830000|2022-05-27 16:10:30|||||||||4
1653667850000|2022-05-27 16:10:50|||||||||1
1653667860000|2022-05-27 16:11:00|||||||||1
1653667870000|2022-05-27 16:11:10|||||||||1
1653667890000|2022-05-27 16:11:30|||||||||1
1653667900000|2022-05-27 16:11:40|||||||||1
1653667920000|2022-05-27 16:12:00|||||||||1
1653667930000|2022-05-27 16:12:10|||||||||1
1653667950000|2022-05-27 16:12:30|||||||||18
1653667960000|2022-05-27 16:12:40|||||||||30
1653667970000|2022-05-27 16:12:50|||||||||1
1653667980000|2022-05-27 16:13:00|||||||||3
1653667990000|2022-05-27 16:13:10|||||||||7
1653668000000|2022-05-27 16:13:20|||||||||6
1653668010000|2022-05-27 16:13:30|||||||||2
1653668020000|2022-05-27 16:13:40|||||||||4
1653668030000|2022-05-27 16:13:50|||||||||1
1653668050000|2022-05-27 16:14:10|||||||||1
1653668060000|2022-05-27 16:14:20|||||||||3
1653668070000|2022-05-27 16:14:30|||||||||2
1653668090000|2022-05-27 16:14:50|||||||||1
1653668100000|2022-05-27 16:15:00|||||||||1
1653668110000|2022-05-27 16:15:10|||||||||4
1653668120000|2022-05-27 16:15:20|||||||||1
1653668130000|2022-05-27 16:15:30|||||||||1
1653668140000|2022-05-27 16:15:40|||||||||3
1653668150000|2022-05-27 16:15:50|||||||||2
1653668160000|2022-05-27 16:16:00|||||||||1
1653668170000|2022-05-27 16:16:10|||||||||1
1653668180000|2022-05-27 16:16:20|||||||||5
1653668190000|2022-05-27 16:16:30|27.68|27.52|27.68|27.52|27.71|27.55|27.68|27.52|11
1653668200000|2022-05-27 16:16:40|||||||||6
1653668210000|2022-05-27 16:16:50|||||||||11
1653668220000|2022-05-27 16:17:00|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|15
1653668230000|2022-05-27 16:17:10|27.68|27.52|27.71|27.55|27.71|27.55|27.68|27.52|8
1653668240000|2022-05-27 16:17:20|||||||||2
1653668250000|2022-05-27 16:17:30|||||||||1
1653668260000|2022-05-27 16:17:40|||||||||77
1653668270000|2022-05-27 16:17:50|||||||||1
1653668280000|2022-05-27 16:18:00|||||||||3
1653668290000|2022-05-27 16:18:10|||||||||3
1653668300000|2022-05-27 16:18:20|||||||||1
1653668320000|2022-05-27 16:18:40|||||||||1
1653668330000|2022-05-27 16:18:50|||||||||1
1653668350000|2022-05-27 16:19:10|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|2
1653668360000|2022-05-27 16:19:20|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|34
1653668370000|2022-05-27 16:19:30|27.74|27.58|27.74|27.58|27.76|27.6|27.74|27.58|5
1653668380000|2022-05-27 16:19:40|27.76|27.6|27.73|27.57|27.76|27.6|27.73|27.57|3
1653668390000|2022-05-27 16:19:50|||||||||3
1653668400000|2022-05-27 16:20:00|27.74|27.58|27.73|27.57|27.74|27.58|27.73|27.57|44
1653668410000|2022-05-27 16:20:10|||||||||7
1653668420000|2022-05-27 16:20:20|||||||||21
1653668430000|2022-05-27 16:20:30|||||||||2
1653668440000|2022-05-27 16:20:40|||||||||1
1653668450000|2022-05-27 16:20:50|||||||||6
1653668460000|2022-05-27 16:21:00|||||||||9
1653668470000|2022-05-27 16:21:10|||||||||1
1653668490000|2022-05-27 16:21:30|||||||||3
1653668500000|2022-05-27 16:21:40|||||||||1
1653668520000|2022-05-27 16:22:00|||||||||3
1653668530000|2022-05-27 16:22:10|||||||||1
1653668550000|2022-05-27 16:22:30|||||||||6
1653668560000|2022-05-27 16:22:40|||||||||4
1653668580000|2022-05-27 16:23:00|||||||||1
1653668590000|2022-05-27 16:23:10|||||||||1
1653668600000|2022-05-27 16:23:20|||||||||24
1653668610000|2022-05-27 16:23:30|||||||||2
1653668620000|2022-05-27 16:23:40|||||||||1
1653668630000|2022-05-27 16:23:50|||||||||1
1653668650000|2022-05-27 16:24:10|||||||||4
1653668660000|2022-05-27 16:24:20|||||||||1
1653668680000|2022-05-27 16:24:40|||||||||1
1653668690000|2022-05-27 16:24:50|||||||||1
1653668710000|2022-05-27 16:25:10|||||||||4
1653668720000|2022-05-27 16:25:20|||||||||7
1653668730000|2022-05-27 16:25:30|||||||||26
1653668740000|2022-05-27 16:25:40|||||||||37
1653668750000|2022-05-27 16:25:50|||||||||1
1653668760000|2022-05-27 16:26:00|||||||||11
1653668840000|2022-05-27 16:27:20|||||||||29
1653668880000|2022-05-27 16:28:00|||||||||1
1653668890000|2022-05-27 16:28:10|||||||||9
1653668900000|2022-05-27 16:28:20|||||||||1
1653668910000|2022-05-27 16:28:30|||||||||5
1653668920000|2022-05-27 16:28:40|||||||||13
1653668930000|2022-05-27 16:28:50|||||||||1
1653668940000|2022-05-27 16:29:00|||||||||2
1653668950000|2022-05-27 16:29:10|||||||||3
1653668970000|2022-05-27 16:29:30|||||||||1
1653668990000|2022-05-27 16:29:50|||||||||15
1653669000000|2022-05-27 16:30:00|27.74|27.58|27.73|27.57|27.74|27.58|27.73|27.57|17
1653669010000|2022-05-27 16:30:10|27.7|27.54|27.7|27.54|27.7|27.54|27.7|27.54|85
1653669020000|2022-05-27 16:30:20|||||||||8
1653669030000|2022-05-27 16:30:30|||||||||2
1653669060000|2022-05-27 16:31:00|||||||||1
1653669070000|2022-05-27 16:31:10|||||||||1
1653669080000|2022-05-27 16:31:20|||||||||13
1653669090000|2022-05-27 16:31:30|||||||||1
1653669100000|2022-05-27 16:31:40|||||||||14
1653669120000|2022-05-27 16:32:00|||||||||5
1653669130000|2022-05-27 16:32:10|||||||||1
1653669140000|2022-05-27 16:32:20|||||||||30
1653669160000|2022-05-27 16:32:40|||||||||4
1653669170000|2022-05-27 16:32:50|||||||||2
1653669190000|2022-05-27 16:33:10|||||||||2
1653669220000|2022-05-27 16:33:40|||||||||1
1653669240000|2022-05-27 16:34:00|||||||||2
1653669250000|2022-05-27 16:34:10|||||||||11
1653669260000|2022-05-27 16:34:20|||||||||26
1653669270000|2022-05-27 16:34:30|||||||||2
1653669280000|2022-05-27 16:34:40|||||||||2
1653669290000|2022-05-27 16:34:50|||||||||2
1653669300000|2022-05-27 16:35:00|||||||||70
1653669310000|2022-05-27 16:35:10|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|26
1653669320000|2022-05-27 16:35:20|||||||||1
1653669350000|2022-05-27 16:35:50|||||||||1
1653669360000|2022-05-27 16:36:00|||||||||40
1653669370000|2022-05-27 16:36:10|||||||||3
1653669380000|2022-05-27 16:36:20|||||||||11
1653669390000|2022-05-27 16:36:30|||||||||2
1653669400000|2022-05-27 16:36:40|||||||||2
1653669420000|2022-05-27 16:37:00|||||||||1
1653669450000|2022-05-27 16:37:30|||||||||6
1653669480000|2022-05-27 16:38:00|||||||||1
1653669500000|2022-05-27 16:38:20|||||||||3
1653669510000|2022-05-27 16:38:30|||||||||1
1653669530000|2022-05-27 16:38:50|||||||||4
1653669540000|2022-05-27 16:39:00|||||||||6
1653669550000|2022-05-27 16:39:10|||||||||1
1653669570000|2022-05-27 16:39:30|||||||||1
1653669580000|2022-05-27 16:39:40|||||||||2
1653669600000|2022-05-27 16:40:00|||||||||1
1653669610000|2022-05-27 16:40:10|||||||||1
1653669620000|2022-05-27 16:40:20|||||||||10
1653669630000|2022-05-27 16:40:30|||||||||40
1653669640000|2022-05-27 16:40:40|||||||||14
1653669680000|2022-05-27 16:41:20|27.7|27.54|27.7|27.54|27.7|27.54|27.7|27.54|4
1653669700000|2022-05-27 16:41:40|27.73|27.57|27.7|27.54|27.73|27.57|27.7|27.54|31
1653669710000|2022-05-27 16:41:50|||||||||5
1653669720000|2022-05-27 16:42:00|||||||||1
1653669740000|2022-05-27 16:42:20|||||||||1
1653669750000|2022-05-27 16:42:30|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|2
1653669770000|2022-05-27 16:42:50|||||||||9
1653669800000|2022-05-27 16:43:20|||||||||9
1653669810000|2022-05-27 16:43:30|27.75|27.59|27.74|27.58|27.75|27.59|27.74|27.58|5
1653669820000|2022-05-27 16:43:40|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|0
1653669830000|2022-05-27 16:43:50|||||||||4
1653669840000|2022-05-27 16:44:00|||||||||5
1653669850000|2022-05-27 16:44:10|||||||||6
1653669870000|2022-05-27 16:44:30|||||||||2
1653669890000|2022-05-27 16:44:50|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|2
1653669900000|2022-05-27 16:45:00|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|8
1653669920000|2022-05-27 16:45:20|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|4
1653669930000|2022-05-27 16:45:30|27.73|27.57|27.75|27.59|27.75|27.59|27.73|27.57|1
1653669940000|2022-05-27 16:45:40|||||||||3
1653669960000|2022-05-27 16:46:00|||||||||2
1653669970000|2022-05-27 16:46:10|||||||||2
1653670000000|2022-05-27 16:46:40|||||||||1
1653670030000|2022-05-27 16:47:10|||||||||1
1653670060000|2022-05-27 16:47:40|||||||||3
1653670080000|2022-05-27 16:48:00|||||||||3
1653670090000|2022-05-27 16:48:10|27.76|27.6|27.75|27.59|27.76|27.6|27.75|27.59|92
1653670100000|2022-05-27 16:48:20|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|28
1653670120000|2022-05-27 16:48:40|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|7
1653670130000|2022-05-27 16:48:50|27.76|27.6|27.75|27.59|27.78|27.62|27.75|27.59|14
1653670140000|2022-05-27 16:49:00|27.76|27.6|27.78|27.62|27.78|27.62|27.75|27.59|5
1653670160000|2022-05-27 16:49:20|||||||||1
1653670170000|2022-05-27 16:49:30|||||||||2
1653670190000|2022-05-27 16:49:50|||||||||1
1653670200000|2022-05-27 16:50:00|||||||||1
1653670210000|2022-05-27 16:50:10|27.8|27.64|27.81|27.65|27.81|27.65|27.8|27.64|53
1653670220000|2022-05-27 16:50:20|27.83|27.67|27.8|27.64|27.83|27.67|27.8|27.64|19
1653670230000|2022-05-27 16:50:30|27.83|27.67|27.8|27.64|27.83|27.67|27.8|27.64|23
1653670240000|2022-05-27 16:50:40|||||||||4
1653670250000|2022-05-27 16:50:50|27.83|27.67|27.81|27.65|27.83|27.67|27.81|27.65|6
1653670260000|2022-05-27 16:51:00|27.8|27.64|27.8|27.64|27.83|27.67|27.8|27.64|19
1653670270000|2022-05-27 16:51:10|||||||||4
1653670280000|2022-05-27 16:51:20|27.79|27.63|27.8|27.64|27.8|27.64|27.78|27.62|9
1653670290000|2022-05-27 16:51:30|27.79|27.63|27.78|27.62|27.79|27.63|27.78|27.62|1
1653670300000|2022-05-27 16:51:40|||||||||1
1653670310000|2022-05-27 16:51:50|||||||||9
1653670320000|2022-05-27 16:52:00|||||||||2
1653670330000|2022-05-27 16:52:10|||||||||48
1653670340000|2022-05-27 16:52:20|||||||||1
1653670350000|2022-05-27 16:52:30|||||||||6
1653670360000|2022-05-27 16:52:40|||||||||4
1653670370000|2022-05-27 16:52:50|||||||||4
1653670380000|2022-05-27 16:53:00|||||||||7
1653670390000|2022-05-27 16:53:10|||||||||5
1653670400000|2022-05-27 16:53:20|||||||||1
1653670410000|2022-05-27 16:53:30|||||||||1
1653670420000|2022-05-27 16:53:40|||||||||2
1653670440000|2022-05-27 16:54:00|||||||||1
1653670450000|2022-05-27 16:54:10|||||||||6
1653670460000|2022-05-27 16:54:20|||||||||2
1653670470000|2022-05-27 16:54:30|||||||||4
1653670480000|2022-05-27 16:54:40|||||||||1
1653670490000|2022-05-27 16:54:50|||||||||5
1653670500000|2022-05-27 16:55:00|||||||||1
1653670510000|2022-05-27 16:55:10|||||||||18
1653670520000|2022-05-27 16:55:20|||||||||4
1653670540000|2022-05-27 16:55:40|||||||||2
1653670550000|2022-05-27 16:55:50|||||||||1
1653670570000|2022-05-27 16:56:10|||||||||1
1653670580000|2022-05-27 16:56:20|||||||||1
1653670610000|2022-05-27 16:56:50|||||||||4
1653670620000|2022-05-27 16:57:00|||||||||2
1653670640000|2022-05-27 16:57:20|||||||||1
1653670680000|2022-05-27 16:58:00|||||||||2
1653670690000|2022-05-27 16:58:10|||||||||2
1653670710000|2022-05-27 16:58:30|||||||||1
1653670720000|2022-05-27 16:58:40|||||||||1
1653670740000|2022-05-27 16:59:00|||||||||1
1653670760000|2022-05-27 16:59:20|||||||||2
1653670770000|2022-05-27 16:59:30|||||||||1
1653670780000|2022-05-27 16:59:40|||||||||3
1653670800000|2022-05-27 17:00:00|||||||||1
1653670840000|2022-05-27 17:00:40|||||||||1
1653670850000|2022-05-27 17:00:50|||||||||9
1653670860000|2022-05-27 17:01:00|||||||||4
1653670870000|2022-05-27 17:01:10|||||||||3
1653670880000|2022-05-27 17:01:20|||||||||5
1653670890000|2022-05-27 17:01:30|||||||||6
1653670900000|2022-05-27 17:01:40|||||||||3
1653670910000|2022-05-27 17:01:50|||||||||2
1653670930000|2022-05-27 17:02:10|||||||||3
1653670950000|2022-05-27 17:02:30|||||||||2
1653670960000|2022-05-27 17:02:40|||||||||3
1653670970000|2022-05-27 17:02:50|27.76|27.6|27.78|27.62|27.78|27.62|27.76|27.6|44
1653670980000|2022-05-27 17:03:00|||||||||4
1653671000000|2022-05-27 17:03:20|||||||||1
1653671030000|2022-05-27 17:03:50|||||||||5
1653671060000|2022-05-27 17:04:20|||||||||1
1653671090000|2022-05-27 17:04:50|||||||||9
1653671100000|2022-05-27 17:05:00|||||||||12
1653671110000|2022-05-27 17:05:10|||||||||4
1653671120000|2022-05-27 17:05:20|||||||||2
1653671130000|2022-05-27 17:05:30|||||||||1
1653671150000|2022-05-27 17:05:50|||||||||1
1653671160000|2022-05-27 17:06:00|27.76|27.6|27.76|27.6|27.78|27.62|27.75|27.59|47
1653671170000|2022-05-27 17:06:10|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|0
1653671180000|2022-05-27 17:06:20|27.76|27.6|27.78|27.62|27.78|27.62|27.76|27.6|13
1653671190000|2022-05-27 17:06:30|||||||||1
1653671200000|2022-05-27 17:06:40|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|30
1653671210000|2022-05-27 17:06:50|||||||||2
1653671220000|2022-05-27 17:07:00|||||||||7
1653671230000|2022-05-27 17:07:10|||||||||3
1653671250000|2022-05-27 17:07:30|||||||||3
1653671260000|2022-05-27 17:07:40|||||||||1
1653671290000|2022-05-27 17:08:10|||||||||2
1653671310000|2022-05-27 17:08:30|||||||||1
1653671320000|2022-05-27 17:08:40|||||||||1
1653671340000|2022-05-27 17:09:00|||||||||7
1653671350000|2022-05-27 17:09:10|||||||||1
1653671360000|2022-05-27 17:09:20|||||||||1
1653671380000|2022-05-27 17:09:40|||||||||4
1653671400000|2022-05-27 17:10:00|||||||||2
1653671420000|2022-05-27 17:10:20|||||||||1
1653671430000|2022-05-27 17:10:30|||||||||3
1653671440000|2022-05-27 17:10:40|||||||||2
1653671450000|2022-05-27 17:10:50|||||||||2
1653671460000|2022-05-27 17:11:00|||||||||1
1653671470000|2022-05-27 17:11:10|||||||||77
1653671480000|2022-05-27 17:11:20|||||||||1
1653671500000|2022-05-27 17:11:40|27.76|27.6|27.78|27.62|27.78|27.62|27.75|27.59|38
1653671510000|2022-05-27 17:11:50|27.76|27.6|27.78|27.62|27.78|27.62|27.76|27.6|2
1653671520000|2022-05-27 17:12:00|||||||||2
1653671530000|2022-05-27 17:12:10|27.76|27.6|27.78|27.62|27.78|27.62|27.75|27.59|25
1653671540000|2022-05-27 17:12:20|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|18
1653671550000|2022-05-27 17:12:30|||||||||4
1653671560000|2022-05-27 17:12:40|||||||||2
1653671580000|2022-05-27 17:13:00|||||||||3
1653671600000|2022-05-27 17:13:20|||||||||3
1653671610000|2022-05-27 17:13:30|||||||||1
1653671630000|2022-05-27 17:13:50|||||||||4
1653671640000|2022-05-27 17:14:00|||||||||3
1653671650000|2022-05-27 17:14:10|||||||||7
1653671660000|2022-05-27 17:14:20|||||||||2
1653671670000|2022-05-27 17:14:30|||||||||2
1653671690000|2022-05-27 17:14:50|||||||||1
1653671700000|2022-05-27 17:15:00|||||||||15
1653671710000|2022-05-27 17:15:10|27.76|27.6|27.76|27.6|27.78|27.62|27.75|27.59|36
1653671720000|2022-05-27 17:15:20|27.78|27.62|27.75|27.59|27.78|27.62|27.75|27.59|17
1653671730000|2022-05-27 17:15:30|27.76|27.6|27.76|27.6|27.78|27.62|27.76|27.6|4
1653671740000|2022-05-27 17:15:40|27.78|27.62|27.75|27.59|27.78|27.62|27.75|27.59|32
1653671750000|2022-05-27 17:15:50|27.76|27.6|27.75|27.59|27.78|27.62|27.75|27.59|11
1653671760000|2022-05-27 17:16:00|27.78|27.62|27.76|27.6|27.78|27.62|27.75|27.59|18
1653671770000|2022-05-27 17:16:10|27.78|27.62|27.78|27.62|27.78|27.62|27.76|27.6|2
1653671800000|2022-05-27 17:16:40|||||||||1
1653671810000|2022-05-27 17:16:50|||||||||6
1653671830000|2022-05-27 17:17:10|||||||||1
1653671840000|2022-05-27 17:17:20|||||||||1
1653671870000|2022-05-27 17:17:50|||||||||1
1653671890000|2022-05-27 17:18:10|||||||||15
1653671900000|2022-05-27 17:18:20|||||||||6
1653671930000|2022-05-27 17:18:50|||||||||1
1653671960000|2022-05-27 17:19:20|||||||||1
1653671990000|2022-05-27 17:19:50|||||||||15
1653672000000|2022-05-27 17:20:00|||||||||16
1653672030000|2022-05-27 17:20:30|||||||||1
1653672040000|2022-05-27 17:20:40|||||||||2
1653672060000|2022-05-27 17:21:00|||||||||1
1653672090000|2022-05-27 17:21:30|||||||||1
1653672120000|2022-05-27 17:22:00|||||||||2
1653672130000|2022-05-27 17:22:10|||||||||1
1653672160000|2022-05-27 17:22:40|||||||||1
1653672170000|2022-05-27 17:22:50|||||||||1
1653672190000|2022-05-27 17:23:10|||||||||1
1653672200000|2022-05-27 17:23:20|||||||||1
1653672210000|2022-05-27 17:23:30|||||||||3
1653672220000|2022-05-27 17:23:40|||||||||1
1653672250000|2022-05-27 17:24:10|||||||||1
1653672290000|2022-05-27 17:24:50|||||||||2
1653672300000|2022-05-27 17:25:00|||||||||2
1653672320000|2022-05-27 17:25:20|||||||||2
1653672330000|2022-05-27 17:25:30|||||||||1
1653672340000|2022-05-27 17:25:40|||||||||11
1653672350000|2022-05-27 17:25:50|||||||||5
1653672360000|2022-05-27 17:26:00|||||||||6
1653672370000|2022-05-27 17:26:10|||||||||2
1653672380000|2022-05-27 17:26:20|||||||||3
1653672390000|2022-05-27 17:26:30|||||||||4
1653672400000|2022-05-27 17:26:40|||||||||2
1653672420000|2022-05-27 17:27:00|||||||||2
1653672430000|2022-05-27 17:27:10|||||||||1
1653672440000|2022-05-27 17:27:20|||||||||1
1653672450000|2022-05-27 17:27:30|||||||||2
1653672470000|2022-05-27 17:27:50|||||||||1
1653672480000|2022-05-27 17:28:00|||||||||1
1653672490000|2022-05-27 17:28:10|||||||||2
1653672510000|2022-05-27 17:28:30|||||||||2
1653672530000|2022-05-27 17:28:50|||||||||1
1653672540000|2022-05-27 17:29:00|||||||||3
1653672550000|2022-05-27 17:29:10|||||||||5
1653672570000|2022-05-27 17:29:30|||||||||2
1653672580000|2022-05-27 17:29:40|||||||||3
1653672590000|2022-05-27 17:29:50|||||||||1
1653672610000|2022-05-27 17:30:10|||||||||37
1653672620000|2022-05-27 17:30:20|||||||||4
1653672640000|2022-05-27 17:30:40|||||||||3
1653672660000|2022-05-27 17:31:00|||||||||1
1653672670000|2022-05-27 17:31:10|||||||||15
1653672680000|2022-05-27 17:31:20|||||||||2
1653672690000|2022-05-27 17:31:30|||||||||5
1653672700000|2022-05-27 17:31:40|||||||||1
1653672710000|2022-05-27 17:31:50|||||||||1
1653672720000|2022-05-27 17:32:00|||||||||1
1653672740000|2022-05-27 17:32:20|||||||||4
1653672750000|2022-05-27 17:32:30|||||||||1
1653672760000|2022-05-27 17:32:40|||||||||4
1653672770000|2022-05-27 17:32:50|||||||||7
1653672780000|2022-05-27 17:33:00|||||||||10
1653672790000|2022-05-27 17:33:10|||||||||3
1653672800000|2022-05-27 17:33:20|||||||||1
1653672810000|2022-05-27 17:33:30|||||||||1
1653672820000|2022-05-27 17:33:40|||||||||1
1653672830000|2022-05-27 17:33:50|||||||||3
1653672850000|2022-05-27 17:34:10|||||||||1
1653672860000|2022-05-27 17:34:20|||||||||1
1653672870000|2022-05-27 17:34:30|||||||||4
1653672890000|2022-05-27 17:34:50|||||||||13
1653672900000|2022-05-27 17:35:00|||||||||12
1653672910000|2022-05-27 17:35:10|||||||||1
1653672920000|2022-05-27 17:35:20|||||||||3
1653672930000|2022-05-27 17:35:30|||||||||2
1653672940000|2022-05-27 17:35:40|||||||||41
1653672960000|2022-05-27 17:36:00|||||||||2
1653672980000|2022-05-27 17:36:20|||||||||1
1653673000000|2022-05-27 17:36:40|||||||||3
1653673020000|2022-05-27 17:37:00|||||||||1
1653673030000|2022-05-27 17:37:10|||||||||1
1653673040000|2022-05-27 17:37:20|||||||||1
1653673050000|2022-05-27 17:37:30|||||||||1
1653673060000|2022-05-27 17:37:40|||||||||3
1653673070000|2022-05-27 17:37:50|||||||||1
1653673090000|2022-05-27 17:38:10|||||||||2
1653673110000|2022-05-27 17:38:30|||||||||1
1653673120000|2022-05-27 17:38:40|||||||||1
1653673130000|2022-05-27 17:38:50|||||||||2
1653673150000|2022-05-27 17:39:10|||||||||3
1653673160000|2022-05-27 17:39:20|||||||||1
1653673170000|2022-05-27 17:39:30|||||||||3
1653673190000|2022-05-27 17:39:50|||||||||2
1653673200000|2022-05-27 17:40:00|||||||||2
1653673220000|2022-05-27 17:40:20|||||||||1
1653673250000|2022-05-27 17:40:50|||||||||1
1653673260000|2022-05-27 17:41:00|||||||||3
1653673290000|2022-05-27 17:41:30|||||||||2
1653673320000|2022-05-27 17:42:00|||||||||1
1653673350000|2022-05-27 17:42:30|||||||||1
1653673380000|2022-05-27 17:43:00|||||||||1
1653673400000|2022-05-27 17:43:20|||||||||1
1653673410000|2022-05-27 17:43:30|||||||||5
1653673420000|2022-05-27 17:43:40|||||||||11
1653673430000|2022-05-27 17:43:50|||||||||6
1653673440000|2022-05-27 17:44:00|||||||||55
1653673450000|2022-05-27 17:44:10|||||||||1
1653673470000|2022-05-27 17:44:30|||||||||1
1653673480000|2022-05-27 17:44:40|||||||||1
1653673500000|2022-05-27 17:45:00|||||||||6
1653673510000|2022-05-27 17:45:10|||||||||1
1653673530000|2022-05-27 17:45:30|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|1
1653673540000|2022-05-27 17:45:40|||||||||1
1653673550000|2022-05-27 17:45:50|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|12
1653673560000|2022-05-27 17:46:00|||||||||20
1653673570000|2022-05-27 17:46:10|||||||||48
1653673580000|2022-05-27 17:46:20|||||||||1
1653673610000|2022-05-27 17:46:50|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|2
1653673630000|2022-05-27 17:47:10|||||||||8
1653673640000|2022-05-27 17:47:20|||||||||1
1653673670000|2022-05-27 17:47:50|||||||||1
1653673700000|2022-05-27 17:48:20|||||||||1
1653673740000|2022-05-27 17:49:00|||||||||1
1653673770000|2022-05-27 17:49:30|||||||||20
1653673800000|2022-05-27 17:50:00|||||||||3
1653673830000|2022-05-27 17:50:30|||||||||1
1653673870000|2022-05-27 17:51:10|||||||||1
1653673890000|2022-05-27 17:51:30|||||||||1
1653673900000|2022-05-27 17:51:40|||||||||1
1653673930000|2022-05-27 17:52:10|||||||||1
1653673950000|2022-05-27 17:52:30|||||||||1
1653673960000|2022-05-27 17:52:40|||||||||1
1653673970000|2022-05-27 17:52:50|||||||||3
1653674000000|2022-05-27 17:53:20|||||||||15
1653674020000|2022-05-27 17:53:40|||||||||2
1653674030000|2022-05-27 17:53:50|||||||||3
1653674060000|2022-05-27 17:54:20|||||||||1
1653674070000|2022-05-27 17:54:30|||||||||19
1653674080000|2022-05-27 17:54:40|||||||||1
1653674090000|2022-05-27 17:54:50|||||||||1
1653674110000|2022-05-27 17:55:10|||||||||1
1653674120000|2022-05-27 17:55:20|||||||||1
1653674160000|2022-05-27 17:56:00|||||||||1
1653674180000|2022-05-27 17:56:20|||||||||1
1653674190000|2022-05-27 17:56:30|||||||||1
1653674210000|2022-05-27 17:56:50|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|13
1653674220000|2022-05-27 17:57:00|||||||||13
1653674230000|2022-05-27 17:57:10|||||||||2
1653674240000|2022-05-27 17:57:20|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|80
1653674250000|2022-05-27 17:57:30|||||||||33
1653674260000|2022-05-27 17:57:40|||||||||2
1653674290000|2022-05-27 17:58:10|||||||||1
1653674320000|2022-05-27 17:58:40|||||||||1
1653674330000|2022-05-27 17:58:50|||||||||6
1653674350000|2022-05-27 17:59:10|||||||||6
1653674380000|2022-05-27 17:59:40|||||||||1
1653674400000|2022-05-27 18:00:00|||||||||46
1653674410000|2022-05-27 18:00:10|||||||||2
1653674450000|2022-05-27 18:00:50|||||||||12
1653674470000|2022-05-27 18:01:10|||||||||3
1653674480000|2022-05-27 18:01:20|||||||||3
1653674510000|2022-05-27 18:01:50|||||||||1
1653674540000|2022-05-27 18:02:20|||||||||1
1653674550000|2022-05-27 18:02:30|||||||||2
1653674560000|2022-05-27 18:02:40|||||||||1
1653674580000|2022-05-27 18:03:00|||||||||1
1653674600000|2022-05-27 18:03:20|||||||||4
1653674610000|2022-05-27 18:03:30|||||||||1
1653674640000|2022-05-27 18:04:00|||||||||1
1653674660000|2022-05-27 18:04:20|||||||||1
1653674670000|2022-05-27 18:04:30|||||||||1
1653674690000|2022-05-27 18:04:50|||||||||20
1653674700000|2022-05-27 18:05:00|||||||||1
1653674710000|2022-05-27 18:05:10|||||||||8
1653674720000|2022-05-27 18:05:20|||||||||1
1653674740000|2022-05-27 18:05:40|||||||||2
1653674760000|2022-05-27 18:06:00|||||||||1
1653674770000|2022-05-27 18:06:10|||||||||12
1653674780000|2022-05-27 18:06:20|||||||||2
1653674790000|2022-05-27 18:06:30|||||||||2
1653674800000|2022-05-27 18:06:40|||||||||12
1653674820000|2022-05-27 18:07:00|||||||||1
1653674830000|2022-05-27 18:07:10|||||||||1
1653674840000|2022-05-27 18:07:20|||||||||1
1653674850000|2022-05-27 18:07:30|||||||||1
1653674870000|2022-05-27 18:07:50|||||||||1
1653674880000|2022-05-27 18:08:00|||||||||27
1653674890000|2022-05-27 18:08:10|||||||||17
1653674900000|2022-05-27 18:08:20|||||||||1
1653674930000|2022-05-27 18:08:50|||||||||1
1653674950000|2022-05-27 18:09:10|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|12
1653674960000|2022-05-27 18:09:20|||||||||4
1653674990000|2022-05-27 18:09:50|||||||||1
1653675000000|2022-05-27 18:10:00|||||||||14
1653675020000|2022-05-27 18:10:20|||||||||3
1653675030000|2022-05-27 18:10:30|||||||||1
1653675050000|2022-05-27 18:10:50|||||||||2
1653675060000|2022-05-27 18:11:00|||||||||1
1653675080000|2022-05-27 18:11:20|||||||||21
1653675090000|2022-05-27 18:11:30|||||||||1
1653675120000|2022-05-27 18:12:00|||||||||2
1653675150000|2022-05-27 18:12:30|||||||||1
1653675160000|2022-05-27 18:12:40|||||||||1
1653675190000|2022-05-27 18:13:10|||||||||1
1653675200000|2022-05-27 18:13:20|||||||||1
1653675220000|2022-05-27 18:13:40|||||||||2
1653675250000|2022-05-27 18:14:10|||||||||1
1653675280000|2022-05-27 18:14:40|||||||||1
1653675320000|2022-05-27 18:15:20|||||||||2
1653675350000|2022-05-27 18:15:50|||||||||1
1653675360000|2022-05-27 18:16:00|||||||||1
1653675380000|2022-05-27 18:16:20|||||||||1
1653675410000|2022-05-27 18:16:50|||||||||2
1653675430000|2022-05-27 18:17:10|||||||||3
1653675440000|2022-05-27 18:17:20|||||||||1
1653675450000|2022-05-27 18:17:30|||||||||2
1653675470000|2022-05-27 18:17:50|||||||||1
1653675480000|2022-05-27 18:18:00|||||||||2
1653675510000|2022-05-27 18:18:30|||||||||3
1653675540000|2022-05-27 18:19:00|||||||||2
1653675550000|2022-05-27 18:19:10|||||||||1
1653675560000|2022-05-27 18:19:20|||||||||1
1653675570000|2022-05-27 18:19:30|||||||||1
1653675590000|2022-05-27 18:19:50|||||||||13
1653675600000|2022-05-27 18:20:00|||||||||5
1653675610000|2022-05-27 18:20:10|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|2
1653675620000|2022-05-27 18:20:20|||||||||5
1653675630000|2022-05-27 18:20:30|||||||||2
1653675640000|2022-05-27 18:20:40|||||||||3
1653675660000|2022-05-27 18:21:00|||||||||1
1653675670000|2022-05-27 18:21:10|||||||||1
1653675700000|2022-05-27 18:21:40|||||||||1
1653675720000|2022-05-27 18:22:00|||||||||1
1653675740000|2022-05-27 18:22:20|||||||||1
1653675770000|2022-05-27 18:22:50|||||||||1
1653675780000|2022-05-27 18:23:00|||||||||1
1653675800000|2022-05-27 18:23:20|||||||||33
1653675830000|2022-05-27 18:23:50|||||||||1
1653675840000|2022-05-27 18:24:00|||||||||1
1653675850000|2022-05-27 18:24:10|||||||||3
1653675860000|2022-05-27 18:24:20|||||||||3
1653675890000|2022-05-27 18:24:50|||||||||1
1653675900000|2022-05-27 18:25:00|||||||||5
1653675930000|2022-05-27 18:25:30|||||||||1
1653675940000|2022-05-27 18:25:40|||||||||1
1653675960000|2022-05-27 18:26:00|||||||||3
1653675980000|2022-05-27 18:26:20|||||||||1
1653675990000|2022-05-27 18:26:30|||||||||1
1653676000000|2022-05-27 18:26:40|||||||||43
1653676010000|2022-05-27 18:26:50|||||||||1
1653676020000|2022-05-27 18:27:00|||||||||1
1653676030000|2022-05-27 18:27:10|||||||||2
1653676050000|2022-05-27 18:27:30|||||||||1
1653676060000|2022-05-27 18:27:40|||||||||1
1653676070000|2022-05-27 18:27:50|||||||||1
1653676090000|2022-05-27 18:28:10|||||||||1
1653676110000|2022-05-27 18:28:30|||||||||17
1653676120000|2022-05-27 18:28:40|||||||||4
1653676140000|2022-05-27 18:29:00|||||||||3
1653676150000|2022-05-27 18:29:10|||||||||1
1653676170000|2022-05-27 18:29:30|||||||||22
1653676190000|2022-05-27 18:29:50|||||||||1
1653676200000|2022-05-27 18:30:00|||||||||2
1653676220000|2022-05-27 18:30:20|||||||||1
1653676250000|2022-05-27 18:30:50|||||||||3
1653676280000|2022-05-27 18:31:20|||||||||13
1653676320000|2022-05-27 18:32:00|||||||||3
1653676340000|2022-05-27 18:32:20|||||||||4
1653676350000|2022-05-27 18:32:30|||||||||3
1653676380000|2022-05-27 18:33:00|||||||||1
1653676400000|2022-05-27 18:33:20|||||||||4
1653676410000|2022-05-27 18:33:30|||||||||5
1653676440000|2022-05-27 18:34:00|||||||||1
1653676450000|2022-05-27 18:34:10|||||||||2
1653676460000|2022-05-27 18:34:20|||||||||2
1653676470000|2022-05-27 18:34:30|||||||||1
1653676480000|2022-05-27 18:34:40|||||||||1
1653676500000|2022-05-27 18:35:00|||||||||1
1653676510000|2022-05-27 18:35:10|||||||||1
1653676520000|2022-05-27 18:35:20|||||||||6
1653676540000|2022-05-27 18:35:40|||||||||2
1653676550000|2022-05-27 18:35:50|||||||||1
1653676560000|2022-05-27 18:36:00|||||||||11
1653676570000|2022-05-27 18:36:10|||||||||2
1653676590000|2022-05-27 18:36:30|||||||||4
1653676600000|2022-05-27 18:36:40|||||||||2
1653676610000|2022-05-27 18:36:50|||||||||1
1653676620000|2022-05-27 18:37:00|||||||||6
1653676630000|2022-05-27 18:37:10|||||||||1
1653676640000|2022-05-27 18:37:20|||||||||2
1653676650000|2022-05-27 18:37:30|||||||||2
1653676670000|2022-05-27 18:37:50|||||||||2
1653676680000|2022-05-27 18:38:00|27.68|27.52|27.68|27.52|27.68|27.52|27.68|27.52|55
1653676690000|2022-05-27 18:38:10|||||||||56
1653676700000|2022-05-27 18:38:20|||||||||35
1653676710000|2022-05-27 18:38:30|||||||||10
1653676720000|2022-05-27 18:38:40|||||||||38
1653676730000|2022-05-27 18:38:50|||||||||2
1653676740000|2022-05-27 18:39:00|27.69|27.53|27.73|27.57|27.73|27.57|27.69|27.53|130
1653676750000|2022-05-27 18:39:10|27.7|27.54|27.73|27.57|27.73|27.57|27.7|27.54|25
1653676770000|2022-05-27 18:39:30|||||||||2
1653676780000|2022-05-27 18:39:40|||||||||1
1653676800000|2022-05-27 18:40:00|||||||||2
1653676810000|2022-05-27 18:40:10|27.69|27.53|27.68|27.52|27.69|27.53|27.68|27.52|6
1653676830000|2022-05-27 18:40:30|||||||||4
1653676840000|2022-05-27 18:40:40|27.71|27.55|27.68|27.52|27.72|27.56|27.68|27.52|25
1653676850000|2022-05-27 18:40:50|||||||||1
1653676860000|2022-05-27 18:41:00|||||||||2
1653676870000|2022-05-27 18:41:10|||||||||1
1653676880000|2022-05-27 18:41:20|27.7|27.54|27.73|27.57|27.73|27.57|27.68|27.52|24
1653676900000|2022-05-27 18:41:40|||||||||12
1653676910000|2022-05-27 18:41:50|||||||||1
1653676930000|2022-05-27 18:42:10|||||||||15
1653676940000|2022-05-27 18:42:20|||||||||1
1653676950000|2022-05-27 18:42:30|||||||||1
1653676960000|2022-05-27 18:42:40|||||||||2
1653676980000|2022-05-27 18:43:00|||||||||2
1653676990000|2022-05-27 18:43:10|||||||||1
1653677000000|2022-05-27 18:43:20|||||||||55
1653677010000|2022-05-27 18:43:30|||||||||9
1653677020000|2022-05-27 18:43:40|||||||||1
1653677030000|2022-05-27 18:43:50|||||||||15
1653677040000|2022-05-27 18:44:00|27.72|27.56|27.73|27.57|27.73|27.57|27.7|27.54|22
1653677050000|2022-05-27 18:44:10|27.7|27.54|27.7|27.54|27.73|27.57|27.7|27.54|13
1653677060000|2022-05-27 18:44:20|27.73|27.57|27.7|27.54|27.73|27.57|27.7|27.54|9
1653677080000|2022-05-27 18:44:40|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|4
1653677090000|2022-05-27 18:44:50|27.7|27.54|27.7|27.54|27.7|27.54|27.7|27.54|9
1653677110000|2022-05-27 18:45:10|||||||||7
1653677120000|2022-05-27 18:45:20|||||||||4
1653677130000|2022-05-27 18:45:30|27.72|27.56|27.7|27.54|27.72|27.56|27.7|27.54|2
1653677140000|2022-05-27 18:45:40|27.72|27.56|27.7|27.54|27.72|27.56|27.7|27.54|2
1653677150000|2022-05-27 18:45:50|||||||||1
1653677160000|2022-05-27 18:46:00|||||||||1
1653677170000|2022-05-27 18:46:10|27.73|27.57|27.72|27.56|27.73|27.57|27.72|27.56|19
1653677180000|2022-05-27 18:46:20|27.73|27.57|27.7|27.54|27.73|27.57|27.7|27.54|2
1653677190000|2022-05-27 18:46:30|||||||||3
1653677200000|2022-05-27 18:46:40|||||||||1
1653677210000|2022-05-27 18:46:50|||||||||1
1653677220000|2022-05-27 18:47:00|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|3
1653677230000|2022-05-27 18:47:10|||||||||1
1653677240000|2022-05-27 18:47:20|||||||||1
1653677250000|2022-05-27 18:47:30|||||||||3
1653677260000|2022-05-27 18:47:40|||||||||1
1653677270000|2022-05-27 18:47:50|||||||||1
1653677280000|2022-05-27 18:48:00|||||||||1
1653677290000|2022-05-27 18:48:10|||||||||1
1653677300000|2022-05-27 18:48:20|||||||||1
1653677310000|2022-05-27 18:48:30|27.72|27.56|27.73|27.57|27.73|27.57|27.72|27.56|3
1653677320000|2022-05-27 18:48:40|27.7|27.54|27.72|27.56|27.72|27.56|27.7|27.54|4
1653677330000|2022-05-27 18:48:50|27.7|27.54|27.7|27.54|27.72|27.56|27.7|27.54|3
1653677340000|2022-05-27 18:49:00|||||||||1
1653677350000|2022-05-27 18:49:10|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|4
1653677360000|2022-05-27 18:49:20|||||||||1
1653677370000|2022-05-27 18:49:30|27.72|27.56|27.73|27.57|27.73|27.57|27.72|27.56|7
1653677380000|2022-05-27 18:49:40|||||||||1
1653677390000|2022-05-27 18:49:50|||||||||1
1653677410000|2022-05-27 18:50:10|||||||||1
1653677420000|2022-05-27 18:50:20|||||||||2
1653677440000|2022-05-27 18:50:40|||||||||1
1653677470000|2022-05-27 18:51:10|||||||||2
1653677480000|2022-05-27 18:51:20|||||||||1
1653677500000|2022-05-27 18:51:40|||||||||4
1653677510000|2022-05-27 18:51:50|||||||||1
1653677540000|2022-05-27 18:52:20|||||||||1
1653677570000|2022-05-27 18:52:50|||||||||8
1653677590000|2022-05-27 18:53:10|||||||||10
1653677610000|2022-05-27 18:53:30|||||||||1
1653677640000|2022-05-27 18:54:00|||||||||2
1653677670000|2022-05-27 18:54:30|||||||||1
1653677700000|2022-05-27 18:55:00|||||||||1
1653677730000|2022-05-27 18:55:30|||||||||1
1653677760000|2022-05-27 18:56:00|||||||||1
1653677770000|2022-05-27 18:56:10|||||||||1
1653677800000|2022-05-27 18:56:40|||||||||1
1653677810000|2022-05-27 18:56:50|||||||||1
1653677830000|2022-05-27 18:57:10|||||||||1
1653677860000|2022-05-27 18:57:40|||||||||1
1653677870000|2022-05-27 18:57:50|||||||||1
1653677880000|2022-05-27 18:58:00|27.72|27.56|27.73|27.57|27.73|27.57|27.7|27.54|58
1653677900000|2022-05-27 18:58:20|||||||||68
1653677920000|2022-05-27 18:58:40|||||||||1
1653677930000|2022-05-27 18:58:50|||||||||2
1653677940000|2022-05-27 18:59:00|27.7|27.54|27.7|27.54|27.72|27.56|27.7|27.54|11
1653677960000|2022-05-27 18:59:20|||||||||3
1653677980000|2022-05-27 18:59:40|||||||||2
1653677990000|2022-05-27 18:59:50|||||||||2
1653678000000|2022-05-27 19:00:00|||||||||28
1653678010000|2022-05-27 19:00:10|||||||||18
1653678020000|2022-05-27 19:00:20|27.73|27.57|27.72|27.56|27.73|27.57|27.72|27.56|14
1653678030000|2022-05-27 19:00:30|27.7|27.54|27.73|27.57|27.73|27.57|27.7|27.54|12
1653678060000|2022-05-27 19:01:00|||||||||1
1653678070000|2022-05-27 19:01:10|||||||||1
1653678080000|2022-05-27 19:01:20|27.7|27.54|27.7|27.54|27.7|27.54|27.7|27.54|64
1653678090000|2022-05-27 19:01:30|||||||||2
1653678100000|2022-05-27 19:01:40|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|4
1653678120000|2022-05-27 19:02:00|||||||||2
1653678140000|2022-05-27 19:02:20|||||||||1
1653678150000|2022-05-27 19:02:30|||||||||2
1653678160000|2022-05-27 19:02:40|||||||||43
1653678190000|2022-05-27 19:03:10|||||||||2
1653678210000|2022-05-27 19:03:30|||||||||1
1653678220000|2022-05-27 19:03:40|||||||||1
1653678230000|2022-05-27 19:03:50|||||||||1
1653678240000|2022-05-27 19:04:00|||||||||7
1653678250000|2022-05-27 19:04:10|||||||||1
1653678260000|2022-05-27 19:04:20|||||||||1
1653678280000|2022-05-27 19:04:40|||||||||2
1653678290000|2022-05-27 19:04:50|||||||||1
1653678300000|2022-05-27 19:05:00|||||||||17
1653678310000|2022-05-27 19:05:10|27.68|27.52|27.68|27.52|27.68|27.52|27.68|27.52|19
1653678320000|2022-05-27 19:05:20|||||||||10
1653678330000|2022-05-27 19:05:30|||||||||4
1653678340000|2022-05-27 19:05:40|||||||||1
1653678350000|2022-05-27 19:05:50|||||||||2
1653678360000|2022-05-27 19:06:00|27.67|27.51|27.65|27.49|27.68|27.52|27.65|27.49|53
1653678370000|2022-05-27 19:06:10|||||||||2
1653678380000|2022-05-27 19:06:20|||||||||6
1653678390000|2022-05-27 19:06:30|||||||||4
1653678400000|2022-05-27 19:06:40|||||||||1
1653678410000|2022-05-27 19:06:50|||||||||2
1653678420000|2022-05-27 19:07:00|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|4
1653678430000|2022-05-27 19:07:10|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|2
1653678440000|2022-05-27 19:07:20|27.63|27.47|27.63|27.47|27.64|27.48|27.63|27.47|3
1653678450000|2022-05-27 19:07:30|||||||||5
1653678460000|2022-05-27 19:07:40|||||||||5
1653678470000|2022-05-27 19:07:50|||||||||3
1653678480000|2022-05-27 19:08:00|||||||||8
1653678490000|2022-05-27 19:08:10|||||||||1
1653678500000|2022-05-27 19:08:20|||||||||27
1653678510000|2022-05-27 19:08:30|||||||||2
1653678520000|2022-05-27 19:08:40|||||||||1
1653678530000|2022-05-27 19:08:50|||||||||1
1653678540000|2022-05-27 19:09:00|||||||||4
1653678550000|2022-05-27 19:09:10|||||||||1
1653678560000|2022-05-27 19:09:20|||||||||1
1653678570000|2022-05-27 19:09:30|||||||||2
1653678580000|2022-05-27 19:09:40|||||||||2
1653678590000|2022-05-27 19:09:50|||||||||2
1653678600000|2022-05-27 19:10:00|||||||||2
1653678610000|2022-05-27 19:10:10|||||||||2
1653678620000|2022-05-27 19:10:20|||||||||9
1653678630000|2022-05-27 19:10:30|||||||||7
1653678640000|2022-05-27 19:10:40|||||||||7
1653678650000|2022-05-27 19:10:50|||||||||4
1653678660000|2022-05-27 19:11:00|||||||||4
1653678670000|2022-05-27 19:11:10|||||||||5
1653678680000|2022-05-27 19:11:20|||||||||10
1653678690000|2022-05-27 19:11:30|||||||||2
1653678700000|2022-05-27 19:11:40|||||||||3
1653678710000|2022-05-27 19:11:50|||||||||1
1653678720000|2022-05-27 19:12:00|||||||||5
1653678730000|2022-05-27 19:12:10|||||||||2
1653678740000|2022-05-27 19:12:20|||||||||2
1653678750000|2022-05-27 19:12:30|||||||||1
1653678760000|2022-05-27 19:12:40|||||||||1
1653678770000|2022-05-27 19:12:50|||||||||4
1653678780000|2022-05-27 19:13:00|||||||||4
1653678790000|2022-05-27 19:13:10|||||||||13
1653678800000|2022-05-27 19:13:20|||||||||2
1653678810000|2022-05-27 19:13:30|||||||||14
1653678820000|2022-05-27 19:13:40|||||||||37
1653678830000|2022-05-27 19:13:50|||||||||16
1653678840000|2022-05-27 19:14:00|||||||||3
1653678850000|2022-05-27 19:14:10|||||||||9
1653678860000|2022-05-27 19:14:20|||||||||3
1653678870000|2022-05-27 19:14:30|||||||||1
1653678880000|2022-05-27 19:14:40|||||||||2
1653678890000|2022-05-27 19:14:50|||||||||3
1653678900000|2022-05-27 19:15:00|||||||||23
1653678910000|2022-05-27 19:15:10|||||||||1
1653678920000|2022-05-27 19:15:20|||||||||1
1653678930000|2022-05-27 19:15:30|||||||||1
1653678940000|2022-05-27 19:15:40|||||||||8
1653678950000|2022-05-27 19:15:50|27.65|27.49|27.63|27.47|27.65|27.49|27.63|27.47|3
1653678960000|2022-05-27 19:16:00|||||||||5
1653678970000|2022-05-27 19:16:10|||||||||8
1653678980000|2022-05-27 19:16:20|27.65|27.49|27.63|27.47|27.65|27.49|27.63|27.47|5
1653678990000|2022-05-27 19:16:30|||||||||2
1653679000000|2022-05-27 19:16:40|27.65|27.49|27.63|27.47|27.65|27.49|27.63|27.47|6
1653679020000|2022-05-27 19:17:00|||||||||7
1653679040000|2022-05-27 19:17:20|||||||||11
1653679050000|2022-05-27 19:17:30|||||||||7
1653679060000|2022-05-27 19:17:40|||||||||2
1653679070000|2022-05-27 19:17:50|||||||||4
1653679080000|2022-05-27 19:18:00|||||||||4
1653679090000|2022-05-27 19:18:10|||||||||6
1653679100000|2022-05-27 19:18:20|||||||||1
1653679110000|2022-05-27 19:18:30|||||||||9
1653679120000|2022-05-27 19:18:40|||||||||6
1653679130000|2022-05-27 19:18:50|||||||||1
1653679140000|2022-05-27 19:19:00|||||||||2
1653679150000|2022-05-27 19:19:10|||||||||4
1653679160000|2022-05-27 19:19:20|||||||||5
1653679170000|2022-05-27 19:19:30|||||||||1
1653679180000|2022-05-27 19:19:40|||||||||3
1653679190000|2022-05-27 19:19:50|||||||||2
1653679200000|2022-05-27 19:20:00|||||||||1
1653679220000|2022-05-27 19:20:20|||||||||20
1653679240000|2022-05-27 19:20:40|||||||||3
1653679250000|2022-05-27 19:20:50|||||||||1
1653679260000|2022-05-27 19:21:00|||||||||1
1653679270000|2022-05-27 19:21:10|||||||||3
1653679280000|2022-05-27 19:21:20|||||||||2
1653679290000|2022-05-27 19:21:30|||||||||1
1653679310000|2022-05-27 19:21:50|||||||||2
1653679320000|2022-05-27 19:22:00|||||||||6
1653679330000|2022-05-27 19:22:10|||||||||1
1653679340000|2022-05-27 19:22:20|||||||||1
1653679350000|2022-05-27 19:22:30|||||||||1
1653679360000|2022-05-27 19:22:40|||||||||1
1653679370000|2022-05-27 19:22:50|||||||||1
1653679380000|2022-05-27 19:23:00|||||||||1
1653679390000|2022-05-27 19:23:10|27.6|27.44|27.63|27.47|27.63|27.47|27.6|27.44|19
1653679400000|2022-05-27 19:23:20|||||||||3
1653679410000|2022-05-27 19:23:30|||||||||3
1653679420000|2022-05-27 19:23:40|||||||||4
1653679430000|2022-05-27 19:23:50|||||||||1
1653679440000|2022-05-27 19:24:00|||||||||2
1653679460000|2022-05-27 19:24:20|||||||||1
1653679470000|2022-05-27 19:24:30|||||||||16
1653679480000|2022-05-27 19:24:40|||||||||1
1653679490000|2022-05-27 19:24:50|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|2
1653679500000|2022-05-27 19:25:00|27.63|27.47|27.65|27.49|27.65|27.49|27.63|27.47|45
1653679510000|2022-05-27 19:25:10|||||||||5
1653679540000|2022-05-27 19:25:40|||||||||6
1653679560000|2022-05-27 19:26:00|||||||||1
1653679570000|2022-05-27 19:26:10|||||||||3
1653679580000|2022-05-27 19:26:20|||||||||1
1653679590000|2022-05-27 19:26:30|||||||||1
1653679600000|2022-05-27 19:26:40|||||||||10
1653679610000|2022-05-27 19:26:50|||||||||2
1653679620000|2022-05-27 19:27:00|||||||||15
1653679630000|2022-05-27 19:27:10|||||||||5
1653679640000|2022-05-27 19:27:20|||||||||25
1653679660000|2022-05-27 19:27:40|||||||||1
1653679670000|2022-05-27 19:27:50|||||||||21
1653679680000|2022-05-27 19:28:00|27.67|27.51|27.65|27.49|27.67|27.51|27.65|27.49|11
1653679690000|2022-05-27 19:28:10|27.67|27.51|27.65|27.49|27.67|27.51|27.65|27.49|0
1653679700000|2022-05-27 19:28:20|||||||||1
1653679710000|2022-05-27 19:28:30|||||||||1
1653679730000|2022-05-27 19:28:50|||||||||2
1653679740000|2022-05-27 19:29:00|||||||||2
1653679760000|2022-05-27 19:29:20|||||||||2
1653679770000|2022-05-27 19:29:30|||||||||1
1653679780000|2022-05-27 19:29:40|||||||||1
1653679790000|2022-05-27 19:29:50|||||||||2
1653679800000|2022-05-27 19:30:00|||||||||6
1653679810000|2022-05-27 19:30:10|||||||||1
1653679820000|2022-05-27 19:30:20|||||||||4
1653679840000|2022-05-27 19:30:40|27.67|27.51|27.68|27.52|27.68|27.52|27.65|27.49|15
1653679850000|2022-05-27 19:30:50|||||||||14
1653679860000|2022-05-27 19:31:00|||||||||6
1653679870000|2022-05-27 19:31:10|||||||||9
1653679890000|2022-05-27 19:31:30|||||||||3
1653679910000|2022-05-27 19:31:50|||||||||1
1653679920000|2022-05-27 19:32:00|||||||||1
1653679940000|2022-05-27 19:32:20|||||||||3
1653679960000|2022-05-27 19:32:40|||||||||1
1653679990000|2022-05-27 19:33:10|||||||||1
1653680000000|2022-05-27 19:33:20|||||||||1
1653680010000|2022-05-27 19:33:30|||||||||1
1653680030000|2022-05-27 19:33:50|27.7|27.54|27.73|27.57|27.73|27.57|27.7|27.54|20
1653680040000|2022-05-27 19:34:00|||||||||2
1653680050000|2022-05-27 19:34:10|||||||||4
1653680080000|2022-05-27 19:34:40|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|22
1653680090000|2022-05-27 19:34:50|||||||||5
1653680100000|2022-05-27 19:35:00|||||||||14
1653680110000|2022-05-27 19:35:10|27.77|27.61|27.78|27.62|27.78|27.62|27.75|27.59|43
1653680120000|2022-05-27 19:35:20|||||||||1
1653680130000|2022-05-27 19:35:30|||||||||11
1653680140000|2022-05-27 19:35:40|||||||||3
1653680160000|2022-05-27 19:36:00|27.8|27.64|27.78|27.62|27.8|27.64|27.78|27.62|5
1653680170000|2022-05-27 19:36:10|||||||||8
1653680200000|2022-05-27 19:36:40|||||||||2
1653680210000|2022-05-27 19:36:50|||||||||1
1653680220000|2022-05-27 19:37:00|27.8|27.64|27.83|27.67|27.83|27.67|27.8|27.64|122
1653680230000|2022-05-27 19:37:10|27.8|27.64|27.8|27.64|27.83|27.67|27.8|27.64|77
1653680240000|2022-05-27 19:37:20|27.83|27.67|27.83|27.67|27.83|27.67|27.8|27.64|14
1653680250000|2022-05-27 19:37:30|||||||||8
1653680270000|2022-05-27 19:37:50|||||||||2
1653680280000|2022-05-27 19:38:00|||||||||4
1653680300000|2022-05-27 19:38:20|||||||||6
1653680310000|2022-05-27 19:38:30|||||||||1
1653680320000|2022-05-27 19:38:40|||||||||1
1653680350000|2022-05-27 19:39:10|||||||||1
1653680360000|2022-05-27 19:39:20|||||||||9
1653680370000|2022-05-27 19:39:30|||||||||6
1653680380000|2022-05-27 19:39:40|||||||||5
1653680390000|2022-05-27 19:39:50|||||||||4
1653680400000|2022-05-27 19:40:00|||||||||2
1653680410000|2022-05-27 19:40:10|||||||||4
1653680420000|2022-05-27 19:40:20|||||||||1
1653680450000|2022-05-27 19:40:50|||||||||2
1653680460000|2022-05-27 19:41:00|||||||||15
1653680480000|2022-05-27 19:41:20|||||||||19
1653680500000|2022-05-27 19:41:40|||||||||1
1653680520000|2022-05-27 19:42:00|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|12
1653680530000|2022-05-27 19:42:10|27.79|27.63|27.8|27.64|27.8|27.64|27.79|27.63|39
1653680540000|2022-05-27 19:42:20|27.79|27.63|27.78|27.62|27.8|27.64|27.78|27.62|5
1653680550000|2022-05-27 19:42:30|||||||||2
1653680560000|2022-05-27 19:42:40|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|16
1653680570000|2022-05-27 19:42:50|||||||||3
1653680580000|2022-05-27 19:43:00|||||||||1
1653680600000|2022-05-27 19:43:20|||||||||11
1653680610000|2022-05-27 19:43:30|||||||||1
1653680620000|2022-05-27 19:43:40|||||||||1
1653680630000|2022-05-27 19:43:50|||||||||2
1653680640000|2022-05-27 19:44:00|||||||||3
1653680650000|2022-05-27 19:44:10|||||||||2
1653680660000|2022-05-27 19:44:20|||||||||1
1653680670000|2022-05-27 19:44:30|||||||||17
1653680680000|2022-05-27 19:44:40|||||||||39
1653680690000|2022-05-27 19:44:50|||||||||2
1653680700000|2022-05-27 19:45:00|27.74|27.58|27.7|27.54|27.74|27.58|27.7|27.54|17
1653680710000|2022-05-27 19:45:10|||||||||1
1653680720000|2022-05-27 19:45:20|||||||||5
1653680730000|2022-05-27 19:45:30|||||||||16
1653680740000|2022-05-27 19:45:40|||||||||10
1653680760000|2022-05-27 19:46:00|||||||||7
1653680780000|2022-05-27 19:46:20|27.73|27.57|27.72|27.56|27.73|27.57|27.7|27.54|71
1653680790000|2022-05-27 19:46:30|27.73|27.57|27.73|27.57|27.73|27.57|27.72|27.56|2
1653680800000|2022-05-27 19:46:40|||||||||3
1653680810000|2022-05-27 19:46:50|27.7|27.54|27.7|27.54|27.72|27.56|27.7|27.54|6
1653680820000|2022-05-27 19:47:00|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|2
1653680830000|2022-05-27 19:47:10|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|0
1653680840000|2022-05-27 19:47:20|||||||||7
1653680850000|2022-05-27 19:47:30|||||||||9
1653680870000|2022-05-27 19:47:50|||||||||10
1653680880000|2022-05-27 19:48:00|||||||||2
1653680890000|2022-05-27 19:48:10|||||||||2
1653680900000|2022-05-27 19:48:20|||||||||5
1653680910000|2022-05-27 19:48:30|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|13
1653680920000|2022-05-27 19:48:40|||||||||2
1653680930000|2022-05-27 19:48:50|||||||||3
1653680940000|2022-05-27 19:49:00|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|0
1653680950000|2022-05-27 19:49:10|||||||||2
1653680960000|2022-05-27 19:49:20|||||||||2
1653680970000|2022-05-27 19:49:30|||||||||2
1653680980000|2022-05-27 19:49:40|||||||||6
1653680990000|2022-05-27 19:49:50|27.73|27.57|27.75|27.59|27.75|27.59|27.73|27.57|9
1653681000000|2022-05-27 19:50:00|27.73|27.57|27.7|27.54|27.73|27.57|27.7|27.54|10
1653681010000|2022-05-27 19:50:10|||||||||2
1653681020000|2022-05-27 19:50:20|||||||||2
1653681030000|2022-05-27 19:50:30|27.72|27.56|27.75|27.59|27.75|27.59|27.72|27.56|4
1653681040000|2022-05-27 19:50:40|||||||||6
1653681060000|2022-05-27 19:51:00|||||||||2
1653681080000|2022-05-27 19:51:20|||||||||8
1653681090000|2022-05-27 19:51:30|||||||||3
1653681110000|2022-05-27 19:51:50|27.73|27.57|27.7|27.54|27.75|27.59|27.7|27.54|69
1653681120000|2022-05-27 19:52:00|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|24
1653681130000|2022-05-27 19:52:10|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|0
1653681140000|2022-05-27 19:52:20|||||||||27
1653681150000|2022-05-27 19:52:30|27.73|27.57|27.75|27.59|27.75|27.59|27.73|27.57|3
1653681170000|2022-05-27 19:52:50|||||||||6
1653681180000|2022-05-27 19:53:00|||||||||11
1653681200000|2022-05-27 19:53:20|||||||||7
1653681240000|2022-05-27 19:54:00|27.73|27.57|27.73|27.57|27.73|27.57|27.7|27.54|8
1653681250000|2022-05-27 19:54:10|27.72|27.56|27.7|27.54|27.72|27.56|27.7|27.54|4
1653681260000|2022-05-27 19:54:20|||||||||4
1653681270000|2022-05-27 19:54:30|||||||||2
1653681280000|2022-05-27 19:54:40|||||||||6
1653681290000|2022-05-27 19:54:50|||||||||22
1653681300000|2022-05-27 19:55:00|27.69|27.53|27.69|27.53|27.7|27.54|27.69|27.53|67
1653681310000|2022-05-27 19:55:10|27.7|27.54|27.7|27.54|27.7|27.54|27.67|27.51|32
1653681320000|2022-05-27 19:55:20|27.67|27.51|27.67|27.51|27.67|27.51|27.67|27.51|39
1653681340000|2022-05-27 19:55:40|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|41
1653681350000|2022-05-27 19:55:50|27.67|27.51|27.67|27.51|27.67|27.51|27.67|27.51|4
1653681360000|2022-05-27 19:56:00|27.66|27.5|27.62|27.46|27.66|27.5|27.62|27.46|46
1653681370000|2022-05-27 19:56:10|||||||||4
1653681380000|2022-05-27 19:56:20|||||||||7
1653681400000|2022-05-27 19:56:40|||||||||6
1653681420000|2022-05-27 19:57:00|||||||||74
1653681440000|2022-05-27 19:57:20|||||||||9
1653681450000|2022-05-27 19:57:30|27.59|27.43|27.59|27.43|27.62|27.46|27.59|27.43|286
1653681460000|2022-05-27 19:57:40|27.57|27.41|27.62|27.46|27.62|27.46|27.57|27.41|45
1653681470000|2022-05-27 19:57:50|||||||||67
1653681480000|2022-05-27 19:58:00|27.59|27.43|27.59|27.43|27.62|27.46|27.59|27.43|66
1653681490000|2022-05-27 19:58:10|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|72
1653681500000|2022-05-27 19:58:20|27.61|27.45|27.62|27.46|27.62|27.46|27.61|27.45|27
1653681510000|2022-05-27 19:58:30|27.61|27.45|27.59|27.43|27.61|27.45|27.59|27.43|16
1653681520000|2022-05-27 19:58:40|27.58|27.42|27.59|27.43|27.62|27.46|27.58|27.42|139
1653681530000|2022-05-27 19:58:50|||||||||5
1653681540000|2022-05-27 19:59:00|||||||||37
1653681550000|2022-05-27 19:59:10|27.54|27.38|27.51|27.35|27.54|27.38|27.51|27.35|429
1653681560000|2022-05-27 19:59:20|27.54|27.38|27.46|27.3|27.54|27.38|27.46|27.3|469
1653681570000|2022-05-27 19:59:30|27.49|27.33|27.46|27.3|27.49|27.33|27.41|27.25|873
1653681580000|2022-05-27 19:59:40|||||||||124
1653681590000|2022-05-27 19:59:50|27.51|27.35|27.49|27.33|27.51|27.35|27.46|27.3|424
1653681600000|2022-05-27 20:00:00|27.48|27.32|27.51|27.35|27.51|27.35|27.46|27.3|129
1653681610000|2022-05-27 20:00:10|27.49|27.33|27.51|27.35|27.51|27.35|27.46|27.3|75
1653681620000|2022-05-27 20:00:20|||||||||11
1653681630000|2022-05-27 20:00:30|||||||||29
1653681640000|2022-05-27 20:00:40|||||||||7
1653681650000|2022-05-27 20:00:50|||||||||5
1653681660000|2022-05-27 20:01:00|27.56|27.4|27.56|27.4|27.56|27.4|27.56|27.4|197
1653681670000|2022-05-27 20:01:10|27.54|27.38|27.54|27.38|27.56|27.4|27.54|27.38|34
1653681680000|2022-05-27 20:01:20|||||||||30
1653681690000|2022-05-27 20:01:30|||||||||7
1653681700000|2022-05-27 20:01:40|||||||||16
1653681710000|2022-05-27 20:01:50|||||||||4
1653681720000|2022-05-27 20:02:00|||||||||12
1653681730000|2022-05-27 20:02:10|||||||||20
1653681740000|2022-05-27 20:02:20|||||||||16
1653681750000|2022-05-27 20:02:30|||||||||37
1653681770000|2022-05-27 20:02:50|||||||||7
1653681780000|2022-05-27 20:03:00|||||||||1
1653681800000|2022-05-27 20:03:20|||||||||3
1653681820000|2022-05-27 20:03:40|||||||||26
1653681840000|2022-05-27 20:04:00|||||||||17
1653681860000|2022-05-27 20:04:20|||||||||1
1653681870000|2022-05-27 20:04:30|||||||||7
1653681880000|2022-05-27 20:04:40|||||||||26
1653681900000|2022-05-27 20:05:00|||||||||1
1653681920000|2022-05-27 20:05:20|||||||||3
1653681940000|2022-05-27 20:05:40|||||||||24
1653681960000|2022-05-27 20:06:00|||||||||5
1653681970000|2022-05-27 20:06:10|||||||||2
1653681980000|2022-05-27 20:06:20|||||||||52
1653681990000|2022-05-27 20:06:30|||||||||26
1653682000000|2022-05-27 20:06:40|||||||||3
1653682020000|2022-05-27 20:07:00|||||||||4
1653682030000|2022-05-27 20:07:10|||||||||8
1653682040000|2022-05-27 20:07:20|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|73
1653682050000|2022-05-27 20:07:30|27.5|27.34|27.51|27.35|27.51|27.35|27.49|27.33|34
1653682060000|2022-05-27 20:07:40|||||||||22
1653682080000|2022-05-27 20:08:00|||||||||16
1653682100000|2022-05-27 20:08:20|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|6
1653682110000|2022-05-27 20:08:30|||||||||53
1653682120000|2022-05-27 20:08:40|||||||||10
1653682130000|2022-05-27 20:08:50|||||||||46
1653682150000|2022-05-27 20:09:10|||||||||20
1653682160000|2022-05-27 20:09:20|||||||||18
1653682170000|2022-05-27 20:09:30|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|38
1653682180000|2022-05-27 20:09:40|||||||||29
1653682190000|2022-05-27 20:09:50|||||||||7
1653682200000|2022-05-27 20:10:00|||||||||12
1653682210000|2022-05-27 20:10:10|||||||||2
1653682240000|2022-05-27 20:10:40|||||||||26
1653682260000|2022-05-27 20:11:00|||||||||45
1653682270000|2022-05-27 20:11:10|||||||||3
1653682290000|2022-05-27 20:11:30|||||||||3
1653682300000|2022-05-27 20:11:40|||||||||41
1653682320000|2022-05-27 20:12:00|||||||||7
1653682330000|2022-05-27 20:12:10|||||||||3
1653682360000|2022-05-27 20:12:40|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|37
1653682380000|2022-05-27 20:13:00|||||||||11
1653682390000|2022-05-27 20:13:10|||||||||16
1653682400000|2022-05-27 20:13:20|||||||||13
1653682420000|2022-05-27 20:13:40|||||||||6
1653682430000|2022-05-27 20:13:50|||||||||41
1653682440000|2022-05-27 20:14:00|||||||||27
1653682450000|2022-05-27 20:14:10|||||||||6
1653682460000|2022-05-27 20:14:20|||||||||2
1653682470000|2022-05-27 20:14:30|||||||||1
1653682480000|2022-05-27 20:14:40|||||||||10
1653682490000|2022-05-27 20:14:50|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|175
1653683430000|2022-05-27 20:30:30|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|20
1653683460000|2022-05-27 20:31:00|||||||||1
1653683480000|2022-05-27 20:31:20|||||||||1
1653683540000|2022-05-27 20:32:20|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|2
1653683570000|2022-05-27 20:32:50|||||||||2
1653683580000|2022-05-27 20:33:00|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|7
1653683650000|2022-05-27 20:34:10|27.41|27.25|27.38|27.22|27.41|27.25|27.38|27.22|17
1653683690000|2022-05-27 20:34:50|||||||||2
1653683700000|2022-05-27 20:35:00|||||||||1
1653683730000|2022-05-27 20:35:30|||||||||21
1653683760000|2022-05-27 20:36:00|||||||||1
1653683800000|2022-05-27 20:36:40|||||||||6
1653683850000|2022-05-27 20:37:30|||||||||2
1653683860000|2022-05-27 20:37:40|||||||||1
1653683880000|2022-05-27 20:38:00|||||||||2
1653683890000|2022-05-27 20:38:10|||||||||1
1653683900000|2022-05-27 20:38:20|||||||||2
1653683910000|2022-05-27 20:38:30|||||||||5
1653683950000|2022-05-27 20:39:10|||||||||1
1653683970000|2022-05-27 20:39:30|||||||||4
1653684010000|2022-05-27 20:40:10|||||||||6
1653684030000|2022-05-27 20:40:30|||||||||6
1653684040000|2022-05-27 20:40:40|||||||||1
1653684050000|2022-05-27 20:40:50|||||||||44
1653684090000|2022-05-27 20:41:30|||||||||1
1653684110000|2022-05-27 20:41:50|||||||||3
1653684120000|2022-05-27 20:42:00|||||||||1
1653684130000|2022-05-27 20:42:10|||||||||3
1653684160000|2022-05-27 20:42:40|||||||||21
1653684170000|2022-05-27 20:42:50|||||||||3
1653684210000|2022-05-27 20:43:30|||||||||2
1653684290000|2022-05-27 20:44:50|||||||||4
1653684300000|2022-05-27 20:45:00|||||||||1
1653684340000|2022-05-27 20:45:40|||||||||1
1653684400000|2022-05-27 20:46:40|||||||||4
1653684440000|2022-05-27 20:47:20|||||||||1
1653684480000|2022-05-27 20:48:00|||||||||2
1653684540000|2022-05-27 20:49:00|||||||||1
1653684550000|2022-05-27 20:49:10|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|40
1653684570000|2022-05-27 20:49:30|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|1
1653684590000|2022-05-27 20:49:50|||||||||2
1653684640000|2022-05-27 20:50:40|||||||||2
1653684720000|2022-05-27 20:52:00|||||||||5
1653684880000|2022-05-27 20:54:40|||||||||12
1653685090000|2022-05-27 20:58:10|||||||||3
1653685100000|2022-05-27 20:58:20|||||||||6
1653685130000|2022-05-27 20:58:50|||||||||2
1653685150000|2022-05-27 20:59:10|||||||||3
1653685190000|2022-05-27 20:59:50|||||||||16
1653861660000|2022-05-29 22:01:00|27.47|27.31|27.48|27.32|27.48|27.32|27.47|27.31|0
1653861700000|2022-05-29 22:01:40|27.47|27.31|27.43|27.27|27.47|27.31|27.43|27.27|6
1653861710000|2022-05-29 22:01:50|27.44|27.28|27.47|27.31|27.47|27.31|27.44|27.28|0
1653861740000|2022-05-29 22:02:20|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|1
1653861760000|2022-05-29 22:02:40|27.49|27.33|27.49|27.33|27.52|27.36|27.49|27.33|5
1653861770000|2022-05-29 22:02:50|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|0
1653861780000|2022-05-29 22:03:00|27.49|27.33|27.51|27.35|27.51|27.35|27.49|27.33|0
1653861790000|2022-05-29 22:03:10|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|0
1653862000000|2022-05-29 22:06:40|27.51|27.35|27.52|27.36|27.52|27.36|27.51|27.35|5
1653862050000|2022-05-29 22:07:30|27.49|27.33|27.48|27.32|27.49|27.33|27.48|27.32|3
1653862060000|2022-05-29 22:07:40|27.51|27.35|27.49|27.33|27.51|27.35|27.49|27.33|0
1653862070000|2022-05-29 22:07:50|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|0
1653862080000|2022-05-29 22:08:00|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|0
1653862090000|2022-05-29 22:08:10|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|0
1653862100000|2022-05-29 22:08:20|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|0
1653862110000|2022-05-29 22:08:30|27.52|27.36|27.51|27.35|27.52|27.36|27.51|27.35|0
1653862120000|2022-05-29 22:08:40|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|0
1653862190000|2022-05-29 22:09:50|27.49|27.33|27.51|27.35|27.51|27.35|27.49|27.33|0
1653862200000|2022-05-29 22:10:00|27.52|27.36|27.51|27.35|27.52|27.36|27.51|27.35|0
1653862210000|2022-05-29 22:10:10|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|0
1653862320000|2022-05-29 22:12:00|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|1
1653862330000|2022-05-29 22:12:10|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|0
1653862790000|2022-05-29 22:19:50|27.48|27.32|27.49|27.33|27.49|27.33|27.48|27.32|2
1653862800000|2022-05-29 22:20:00|27.48|27.32|27.48|27.32|27.52|27.36|27.48|27.32|6
1653862840000|2022-05-29 22:20:40|27.51|27.35|27.52|27.36|27.52|27.36|27.49|27.33|1
1653862860000|2022-05-29 22:21:00|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|0
1653862870000|2022-05-29 22:21:10|27.48|27.32|27.48|27.32|27.49|27.33|27.48|27.32|1
1653862880000|2022-05-29 22:21:20|27.49|27.33|27.51|27.35|27.51|27.35|27.49|27.33|0
1653862890000|2022-05-29 22:21:30|27.49|27.33|27.52|27.36|27.52|27.36|27.49|27.33|0
1653862920000|2022-05-29 22:22:00|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|0
1653862960000|2022-05-29 22:22:40|||||||||1
1653862970000|2022-05-29 22:22:50|27.49|27.33|27.51|27.35|27.51|27.35|27.49|27.33|0
1653862980000|2022-05-29 22:23:00|27.48|27.32|27.51|27.35|27.51|27.35|27.48|27.32|1
1653862990000|2022-05-29 22:23:10|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|0
1653863010000|2022-05-29 22:23:30|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|0
1653863030000|2022-05-29 22:23:50|27.51|27.35|27.51|27.35|27.51|27.35|27.49|27.33|2
1653863040000|2022-05-29 22:24:00|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|0
1653863050000|2022-05-29 22:24:10|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|0
1653863060000|2022-05-29 22:24:20|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|0
1653863200000|2022-05-29 22:26:40|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|1
1653863210000|2022-05-29 22:26:50|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|0
1653863230000|2022-05-29 22:27:10|27.51|27.35|27.48|27.32|27.51|27.35|27.48|27.32|0
1653863250000|2022-05-29 22:27:30|27.49|27.33|27.48|27.32|27.51|27.35|27.48|27.32|4
1653863260000|2022-05-29 22:27:40|27.49|27.33|27.48|27.32|27.49|27.33|27.48|27.32|0
1653863310000|2022-05-29 22:28:30|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|1
1653863320000|2022-05-29 22:28:40|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|0
1653863340000|2022-05-29 22:29:00|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|0
1653863420000|2022-05-29 22:30:20|27.49|27.33|27.48|27.32|27.49|27.33|27.48|27.32|1
1653863430000|2022-05-29 22:30:30|27.49|27.33|27.49|27.33|27.51|27.35|27.49|27.33|0
1653863440000|2022-05-29 22:30:40|27.51|27.35|27.48|27.32|27.51|27.35|27.48|27.32|2
1653863640000|2022-05-29 22:34:00|27.51|27.35|27.49|27.33|27.51|27.35|27.49|27.33|0
1653863650000|2022-05-29 22:34:10|27.51|27.35|27.49|27.33|27.51|27.35|27.49|27.33|0
1653863660000|2022-05-29 22:34:20|27.48|27.32|27.49|27.33|27.49|27.33|27.48|27.32|0
1653863670000|2022-05-29 22:34:30|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|0
1653863710000|2022-05-29 22:35:10|27.49|27.33|27.51|27.35|27.51|27.35|27.49|27.33|0
1653863770000|2022-05-29 22:36:10|27.49|27.33|27.49|27.33|27.51|27.35|27.49|27.33|0
1653863780000|2022-05-29 22:36:20|27.48|27.32|27.51|27.35|27.51|27.35|27.48|27.32|0
1653863790000|2022-05-29 22:36:30|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|0
1653863800000|2022-05-29 22:36:40|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|0
1653863810000|2022-05-29 22:36:50|||||||||1
1653864360000|2022-05-29 22:46:00|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|0
1653864390000|2022-05-29 22:46:30|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|0
1653864530000|2022-05-29 22:48:50|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|0
1653864540000|2022-05-29 22:49:00|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|0
1653864560000|2022-05-29 22:49:20|||||||||1
1653865170000|2022-05-29 22:59:30|||||||||1
1653865330000|2022-05-29 23:02:10|||||||||1
1653865850000|2022-05-29 23:10:50|27.47|27.31|27.43|27.27|27.47|27.31|27.43|27.27|11
1653865890000|2022-05-29 23:11:30|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|2
1653865920000|2022-05-29 23:12:00|27.46|27.3|27.45|27.29|27.46|27.3|27.45|27.29|0
1653865940000|2022-05-29 23:12:20|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|0
1653865960000|2022-05-29 23:12:40|27.45|27.29|27.46|27.3|27.46|27.3|27.45|27.29|2
1653865980000|2022-05-29 23:13:00|27.47|27.31|27.46|27.3|27.47|27.31|27.46|27.3|0
1653865990000|2022-05-29 23:13:10|27.47|27.31|27.46|27.3|27.47|27.31|27.46|27.3|0
1653866040000|2022-05-29 23:14:00|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|4
1653866050000|2022-05-29 23:14:10|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|0
1653866060000|2022-05-29 23:14:20|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|0
1653866070000|2022-05-29 23:14:30|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|0
1653866140000|2022-05-29 23:15:40|||||||||1
1653867040000|2022-05-29 23:30:40|||||||||2
1653867240000|2022-05-29 23:34:00|||||||||2
1653867630000|2022-05-29 23:40:30|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|12
1653868170000|2022-05-29 23:49:30|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|4
1653868290000|2022-05-29 23:51:30|||||||||1
1653868300000|2022-05-29 23:51:40|||||||||1
1653868530000|2022-05-29 23:55:30|||||||||2
1653868560000|2022-05-29 23:56:00|||||||||1
1653868720000|2022-05-29 23:58:40|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|12
1653868750000|2022-05-29 23:59:10|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|6
1653868910000|2022-05-30 00:01:50|27.45|27.29|27.46|27.3|27.46|27.3|27.43|27.27|8
1653868920000|2022-05-30 00:02:00|27.47|27.31|27.46|27.3|27.47|27.31|27.46|27.3|0
1653868990000|2022-05-30 00:03:10|27.48|27.32|27.51|27.35|27.51|27.35|27.48|27.32|10
1653869100000|2022-05-30 00:05:00|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|10
1653869110000|2022-05-30 00:05:10|27.5|27.34|27.51|27.35|27.51|27.35|27.5|27.34|1
1653869120000|2022-05-30 00:05:20|27.5|27.34|27.51|27.35|27.51|27.35|27.5|27.34|2
1653869130000|2022-05-30 00:05:30|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|2
1653869150000|2022-05-30 00:05:50|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|1
1653869160000|2022-05-30 00:06:00|27.5|27.34|27.48|27.32|27.5|27.34|27.48|27.32|0
1653869190000|2022-05-30 00:06:30|27.5|27.34|27.48|27.32|27.5|27.34|27.48|27.32|8
1653869210000|2022-05-30 00:06:50|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|10
1653869280000|2022-05-30 00:08:00|27.56|27.4|27.52|27.36|27.56|27.4|27.51|27.35|11
1653869290000|2022-05-30 00:08:10|27.53|27.37|27.56|27.4|27.56|27.4|27.52|27.36|0
1653869340000|2022-05-30 00:09:00|27.55|27.39|27.56|27.4|27.56|27.4|27.55|27.39|0
1653869390000|2022-05-30 00:09:50|27.55|27.39|27.56|27.4|27.56|27.4|27.55|27.39|0
1653869430000|2022-05-30 00:10:30|27.55|27.39|27.56|27.4|27.56|27.4|27.55|27.39|0
1653869450000|2022-05-30 00:10:50|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|0
1653869460000|2022-05-30 00:11:00|27.56|27.4|27.56|27.4|27.56|27.4|27.56|27.4|0
1653869500000|2022-05-30 00:11:40|||||||||1
1653869560000|2022-05-30 00:12:40|27.52|27.36|27.51|27.35|27.52|27.36|27.51|27.35|2
1653869570000|2022-05-30 00:12:50|||||||||1
1653869850000|2022-05-30 00:17:30|||||||||1
1653870120000|2022-05-30 00:22:00|||||||||12
1653870330000|2022-05-30 00:25:30|27.49|27.33|27.51|27.35|27.51|27.35|27.49|27.33|3
1653870350000|2022-05-30 00:25:50|27.5|27.34|27.51|27.35|27.51|27.35|27.5|27.34|1
1653870360000|2022-05-30 00:26:00|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|0
1653870380000|2022-05-30 00:26:20|27.5|27.34|27.5|27.34|27.51|27.35|27.5|27.34|5
1653870390000|2022-05-30 00:26:30|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|0
1653870450000|2022-05-30 00:27:30|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|1
1653870460000|2022-05-30 00:27:40|27.51|27.35|27.51|27.35|27.51|27.35|27.5|27.34|0
1653870470000|2022-05-30 00:27:50|27.5|27.34|27.51|27.35|27.51|27.35|27.5|27.34|0
1653870480000|2022-05-30 00:28:00|27.5|27.34|27.49|27.33|27.51|27.35|27.49|27.33|0
1653870610000|2022-05-30 00:30:10|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|5
1653870670000|2022-05-30 00:31:10|||||||||1
1653870690000|2022-05-30 00:31:30|27.5|27.34|27.51|27.35|27.51|27.35|27.5|27.34|2
1653870700000|2022-05-30 00:31:40|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|2
1653870720000|2022-05-30 00:32:00|||||||||2
1653870810000|2022-05-30 00:33:30|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|3
1653870960000|2022-05-30 00:36:00|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|0
1653870970000|2022-05-30 00:36:10|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|0
1653871060000|2022-05-30 00:37:40|||||||||2
1653871100000|2022-05-30 00:38:20|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|2
1653871110000|2022-05-30 00:38:30|27.5|27.34|27.49|27.33|27.5|27.34|27.49|27.33|1
1653871120000|2022-05-30 00:38:40|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|0
1653871130000|2022-05-30 00:38:50|27.49|27.33|27.5|27.34|27.51|27.35|27.49|27.33|1
1653871140000|2022-05-30 00:39:00|27.51|27.35|27.51|27.35|27.51|27.35|27.5|27.34|0
1653871380000|2022-05-30 00:43:00|27.5|27.34|27.5|27.34|27.51|27.35|27.5|27.34|3
1653871390000|2022-05-30 00:43:10|27.49|27.33|27.5|27.34|27.5|27.34|27.49|27.33|0
1653871400000|2022-05-30 00:43:20|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|0
1653871410000|2022-05-30 00:43:30|27.5|27.34|27.5|27.34|27.51|27.35|27.49|27.33|0
1653871430000|2022-05-30 00:43:50|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|0
1653871440000|2022-05-30 00:44:00|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|1
1653871450000|2022-05-30 00:44:10|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|0
1653871480000|2022-05-30 00:44:40|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|0
1653871490000|2022-05-30 00:44:50|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|0
1653871500000|2022-05-30 00:45:00|27.5|27.34|27.5|27.34|27.5|27.34|27.49|27.33|0
1653871520000|2022-05-30 00:45:20|27.49|27.33|27.5|27.34|27.5|27.34|27.49|27.33|0
1653871530000|2022-05-30 00:45:30|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|0
1653871650000|2022-05-30 00:47:30|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|0
1653871690000|2022-05-30 00:48:10|27.45|27.29|27.44|27.28|27.45|27.29|27.44|27.28|1
1653871700000|2022-05-30 00:48:20|27.45|27.29|27.46|27.3|27.46|27.3|27.45|27.29|0
1653871780000|2022-05-30 00:49:40|27.49|27.33|27.47|27.31|27.49|27.33|27.47|27.31|0
1653871800000|2022-05-30 00:50:00|27.46|27.3|27.47|27.31|27.47|27.31|27.46|27.3|0
1653871810000|2022-05-30 00:50:10|27.46|27.3|27.49|27.33|27.49|27.33|27.46|27.3|0
1653871820000|2022-05-30 00:50:20|27.47|27.31|27.47|27.31|27.49|27.33|27.47|27.31|0
1653871830000|2022-05-30 00:50:30|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|0
1653871840000|2022-05-30 00:50:40|27.47|27.31|27.49|27.33|27.49|27.33|27.47|27.31|0
1653871860000|2022-05-30 00:51:00|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|0
1653871870000|2022-05-30 00:51:10|27.46|27.3|27.49|27.33|27.49|27.33|27.46|27.3|0
1653871880000|2022-05-30 00:51:20|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|0
1653871890000|2022-05-30 00:51:30|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|0
1653871910000|2022-05-30 00:51:50|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|0
1653871980000|2022-05-30 00:53:00|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|0
1653872080000|2022-05-30 00:54:40|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|1
1653872090000|2022-05-30 00:54:50|27.46|27.3|27.46|27.3|27.46|27.3|27.45|27.29|3
1653872100000|2022-05-30 00:55:00|27.45|27.29|27.46|27.3|27.46|27.3|27.45|27.29|0
1653872270000|2022-05-30 00:57:50|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|0
1653872280000|2022-05-30 00:58:00|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|0
1653872620000|2022-05-30 01:03:40|27.45|27.29|27.44|27.28|27.45|27.29|27.44|27.28|2
1653872630000|2022-05-30 01:03:50|27.46|27.3|27.46|27.3|27.46|27.3|27.45|27.29|1
1653872640000|2022-05-30 01:04:00|27.45|27.29|27.46|27.3|27.46|27.3|27.45|27.29|0
1653872660000|2022-05-30 01:04:20|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|1
1653872670000|2022-05-30 01:04:30|27.46|27.3|27.46|27.3|27.46|27.3|27.45|27.29|1
1653872680000|2022-05-30 01:04:40|27.45|27.29|27.46|27.3|27.46|27.3|27.45|27.29|0
1653872890000|2022-05-30 01:08:10|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|0
1653872910000|2022-05-30 01:08:30|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|0
1653872920000|2022-05-30 01:08:40|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|0
1653872930000|2022-05-30 01:08:50|27.5|27.34|27.51|27.35|27.51|27.35|27.5|27.34|0
1653872940000|2022-05-30 01:09:00|27.5|27.34|27.49|27.33|27.5|27.34|27.49|27.33|1
1653872950000|2022-05-30 01:09:10|27.5|27.34|27.5|27.34|27.51|27.35|27.5|27.34|3
1653872960000|2022-05-30 01:09:20|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|0
1653872980000|2022-05-30 01:09:40|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|0
1653872990000|2022-05-30 01:09:50|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|0
1653873110000|2022-05-30 01:11:50|27.45|27.29|27.44|27.28|27.46|27.3|27.44|27.28|1
1653873180000|2022-05-30 01:13:00|27.45|27.29|27.44|27.28|27.45|27.29|27.44|27.28|1
1653873720000|2022-05-30 01:22:00|||||||||2
1653873750000|2022-05-30 01:22:30|||||||||1
1653873780000|2022-05-30 01:23:00|||||||||3
1653874540000|2022-05-30 01:35:40|||||||||5
1653875060000|2022-05-30 01:44:20|27.39|27.23|27.41|27.25|27.43|27.27|27.39|27.23|9
1653875070000|2022-05-30 01:44:30|27.4|27.24|27.39|27.23|27.4|27.24|27.39|27.23|0
1653875100000|2022-05-30 01:45:00|27.4|27.24|27.39|27.23|27.4|27.24|27.39|27.23|1
1653875150000|2022-05-30 01:45:50|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|1
1653875160000|2022-05-30 01:46:00|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|0
1653875260000|2022-05-30 01:47:40|||||||||2
1653875270000|2022-05-30 01:47:50|||||||||1
1653875590000|2022-05-30 01:53:10|||||||||1
1653875750000|2022-05-30 01:55:50|||||||||15
1653875800000|2022-05-30 01:56:40|27.46|27.3|27.44|27.28|27.46|27.3|27.44|27.28|6
1653875820000|2022-05-30 01:57:00|27.45|27.29|27.46|27.3|27.46|27.3|27.45|27.29|6
1653875880000|2022-05-30 01:58:00|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|2
1653875890000|2022-05-30 01:58:10|27.45|27.29|27.45|27.29|27.46|27.3|27.45|27.29|1
1653875900000|2022-05-30 01:58:20|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|1
1653875920000|2022-05-30 01:58:40|27.45|27.29|27.45|27.29|27.45|27.29|27.44|27.28|0
1653875930000|2022-05-30 01:58:50|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|0
1653875970000|2022-05-30 01:59:30|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|1
1653875980000|2022-05-30 01:59:40|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|0
1653877060000|2022-05-30 02:17:40|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|0
1653877070000|2022-05-30 02:17:50|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|13
1653877250000|2022-05-30 02:20:50|||||||||5
1653877300000|2022-05-30 02:21:40|||||||||2
1653877370000|2022-05-30 02:22:50|||||||||1
1653877380000|2022-05-30 02:23:00|||||||||2
1653877420000|2022-05-30 02:23:40|||||||||1
1653877520000|2022-05-30 02:25:20|||||||||1
1653877590000|2022-05-30 02:26:30|||||||||2
1653877680000|2022-05-30 02:28:00|||||||||1
1653878040000|2022-05-30 02:34:00|||||||||1
1653878090000|2022-05-30 02:34:50|||||||||1
1653878100000|2022-05-30 02:35:00|||||||||1
1653878210000|2022-05-30 02:36:50|||||||||7
1653878850000|2022-05-30 02:47:30|||||||||2
1653879130000|2022-05-30 02:52:10|||||||||9
1653880240000|2022-05-30 03:10:40|27.42|27.26|27.42|27.26|27.44|27.28|27.39|27.23|5
1653880250000|2022-05-30 03:10:50|27.44|27.28|27.39|27.23|27.44|27.28|27.39|27.23|1
1653880260000|2022-05-30 03:11:00|27.4|27.24|27.43|27.27|27.44|27.28|27.39|27.23|0
1653880270000|2022-05-30 03:11:10|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|0
1653880320000|2022-05-30 03:12:00|||||||||1
1653880410000|2022-05-30 03:13:30|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|1
1653880430000|2022-05-30 03:13:50|27.39|27.23|27.39|27.23|27.4|27.24|27.39|27.23|0
1653880770000|2022-05-30 03:19:30|27.42|27.26|27.4|27.24|27.42|27.26|27.39|27.23|0
1653880780000|2022-05-30 03:19:40|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|0
1653881360000|2022-05-30 03:29:20|27.42|27.26|27.4|27.24|27.42|27.26|27.39|27.23|3
1653881370000|2022-05-30 03:29:30|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|0
1653881400000|2022-05-30 03:30:00|27.4|27.24|27.43|27.27|27.43|27.27|27.4|27.24|0
1653881410000|2022-05-30 03:30:10|27.42|27.26|27.39|27.23|27.42|27.26|27.39|27.23|1
1653881450000|2022-05-30 03:30:50|27.42|27.26|27.44|27.28|27.44|27.28|27.42|27.26|0
1653881460000|2022-05-30 03:31:00|27.42|27.26|27.44|27.28|27.44|27.28|27.42|27.26|4
1653881470000|2022-05-30 03:31:10|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|0
1653881490000|2022-05-30 03:31:30|27.4|27.24|27.4|27.24|27.42|27.26|27.4|27.24|0
1653881500000|2022-05-30 03:31:40|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|0
1653881660000|2022-05-30 03:34:20|27.4|27.24|27.42|27.26|27.42|27.26|27.4|27.24|0
1653881670000|2022-05-30 03:34:30|27.44|27.28|27.44|27.28|27.44|27.28|27.43|27.27|0
1653881700000|2022-05-30 03:35:00|27.43|27.27|27.44|27.28|27.44|27.28|27.43|27.27|0
1653881720000|2022-05-30 03:35:20|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|0
1653881740000|2022-05-30 03:35:40|27.42|27.26|27.44|27.28|27.44|27.28|27.42|27.26|1
1653881760000|2022-05-30 03:36:00|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|0
1653881770000|2022-05-30 03:36:10|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|0
1653881780000|2022-05-30 03:36:20|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|2
1653881790000|2022-05-30 03:36:30|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|0
1653881820000|2022-05-30 03:37:00|27.42|27.26|27.43|27.27|27.43|27.27|27.42|27.26|0
1653881830000|2022-05-30 03:37:10|27.42|27.26|27.4|27.24|27.42|27.26|27.4|27.24|0
1653881840000|2022-05-30 03:37:20|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|0
1653881860000|2022-05-30 03:37:40|27.43|27.27|27.44|27.28|27.44|27.28|27.43|27.27|1
1653881870000|2022-05-30 03:37:50|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|0
1653881880000|2022-05-30 03:38:00|27.42|27.26|27.39|27.23|27.42|27.26|27.39|27.23|0
1653881990000|2022-05-30 03:39:50|||||||||1
1653882120000|2022-05-30 03:42:00|||||||||1
1653882230000|2022-05-30 03:43:50|||||||||1
1653882340000|2022-05-30 03:45:40|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|3
1653882350000|2022-05-30 03:45:50|27.41|27.25|27.39|27.23|27.41|27.25|27.39|27.23|0
1653882370000|2022-05-30 03:46:10|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|2
1653882380000|2022-05-30 03:46:20|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|0
1653882420000|2022-05-30 03:47:00|27.39|27.23|27.44|27.28|27.44|27.28|27.39|27.23|1
1653882600000|2022-05-30 03:50:00|27.42|27.26|27.42|27.26|27.42|27.26|27.4|27.24|2
1653882610000|2022-05-30 03:50:10|27.4|27.24|27.42|27.26|27.42|27.26|27.39|27.23|0
1653882620000|2022-05-30 03:50:20|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|0
1653882650000|2022-05-30 03:50:50|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|0
1653882660000|2022-05-30 03:51:00|27.42|27.26|27.4|27.24|27.42|27.26|27.4|27.24|0
1653882670000|2022-05-30 03:51:10|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|0
1653882680000|2022-05-30 03:51:20|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|0
1653882700000|2022-05-30 03:51:40|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|0
1653882710000|2022-05-30 03:51:50|27.4|27.24|27.39|27.23|27.4|27.24|27.39|27.23|0
1653883030000|2022-05-30 03:57:10|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|1
1653883040000|2022-05-30 03:57:20|27.43|27.27|27.44|27.28|27.44|27.28|27.43|27.27|0
1653883080000|2022-05-30 03:58:00|27.43|27.27|27.42|27.26|27.43|27.27|27.42|27.26|2
1653883090000|2022-05-30 03:58:10|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|1
1653883110000|2022-05-30 03:58:30|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|0
1653883160000|2022-05-30 03:59:20|27.43|27.27|27.42|27.26|27.44|27.28|27.42|27.26|0
1653883180000|2022-05-30 03:59:40|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|0
1653883200000|2022-05-30 04:00:00|27.42|27.26|27.44|27.28|27.44|27.28|27.42|27.26|0
1653883210000|2022-05-30 04:00:10|||||||||1
1653883240000|2022-05-30 04:00:40|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|0
1653883250000|2022-05-30 04:00:50|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|0
1653883260000|2022-05-30 04:01:00|27.43|27.27|27.44|27.28|27.44|27.28|27.42|27.26|0
1653883300000|2022-05-30 04:01:40|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|0
1653883320000|2022-05-30 04:02:00|27.44|27.28|27.43|27.27|27.44|27.28|27.43|27.27|0
1653883400000|2022-05-30 04:03:20|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|0
1653883410000|2022-05-30 04:03:30|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|0
1653883420000|2022-05-30 04:03:40|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|0
1653883440000|2022-05-30 04:04:00|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|0
1653883460000|2022-05-30 04:04:20|27.44|27.28|27.43|27.27|27.44|27.28|27.43|27.27|0
1653883560000|2022-05-30 04:06:00|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|0
1653883900000|2022-05-30 04:11:40|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|0
1653883930000|2022-05-30 04:12:10|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|0
1653883990000|2022-05-30 04:13:10|27.42|27.26|27.4|27.24|27.42|27.26|27.4|27.24|0
1653884000000|2022-05-30 04:13:20|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|0
1653884090000|2022-05-30 04:14:50|||||||||1
1653887130000|2022-05-30 05:05:30|27.37|27.21|27.37|27.21|27.39|27.23|27.37|27.21|35
1653887160000|2022-05-30 05:06:00|27.39|27.23|27.37|27.21|27.39|27.23|27.37|27.21|19
1653887170000|2022-05-30 05:06:10|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|3
1653887180000|2022-05-30 05:06:20|27.39|27.23|27.39|27.23|27.39|27.23|27.38|27.22|1
1653887380000|2022-05-30 05:09:40|27.38|27.22|27.39|27.23|27.39|27.23|27.38|27.22|3
1653887400000|2022-05-30 05:10:00|||||||||1
1653887420000|2022-05-30 05:10:20|||||||||1
1653887430000|2022-05-30 05:10:30|27.37|27.21|27.39|27.23|27.39|27.23|27.37|27.21|5
1653887440000|2022-05-30 05:10:40|27.38|27.22|27.39|27.23|27.39|27.23|27.38|27.22|0
1653887460000|2022-05-30 05:11:00|27.38|27.22|27.37|27.21|27.39|27.23|27.37|27.21|8
1653887480000|2022-05-30 05:11:20|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|3
1653887490000|2022-05-30 05:11:30|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|0
1653887600000|2022-05-30 05:13:20|||||||||5
1653887630000|2022-05-30 05:13:50|||||||||21
1653887660000|2022-05-30 05:14:20|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|3
1653887670000|2022-05-30 05:14:30|27.37|27.21|27.37|27.21|27.38|27.22|27.37|27.21|4
1653887740000|2022-05-30 05:15:40|27.38|27.22|27.37|27.21|27.39|27.23|27.37|27.21|2
1653887760000|2022-05-30 05:16:00|27.38|27.22|27.39|27.23|27.39|27.23|27.38|27.22|5
1653887890000|2022-05-30 05:18:10|27.37|27.21|27.38|27.22|27.38|27.22|27.37|27.21|8
1653887900000|2022-05-30 05:18:20|27.39|27.23|27.38|27.22|27.39|27.23|27.38|27.22|2
1653887910000|2022-05-30 05:18:30|27.37|27.21|27.38|27.22|27.39|27.23|27.37|27.21|4
1653887930000|2022-05-30 05:18:50|27.39|27.23|27.38|27.22|27.39|27.23|27.38|27.22|5
1653887940000|2022-05-30 05:19:00|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|0
1653887950000|2022-05-30 05:19:10|27.38|27.22|27.39|27.23|27.39|27.23|27.38|27.22|0
1653887970000|2022-05-30 05:19:30|27.37|27.21|27.38|27.22|27.38|27.22|27.37|27.21|9
1653887980000|2022-05-30 05:19:40|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|0
1653888090000|2022-05-30 05:21:30|27.38|27.22|27.37|27.21|27.4|27.24|27.37|27.21|5
1653888120000|2022-05-30 05:22:00|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|2
1653888140000|2022-05-30 05:22:20|27.4|27.24|27.37|27.21|27.4|27.24|27.37|27.21|0
1653888380000|2022-05-30 05:26:20|27.38|27.22|27.4|27.24|27.4|27.24|27.38|27.22|1
1653888440000|2022-05-30 05:27:20|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|5
1653888540000|2022-05-30 05:29:00|27.35|27.19|27.36|27.2|27.37|27.21|27.35|27.19|0
1653888560000|2022-05-30 05:29:20|27.35|27.19|27.36|27.2|27.36|27.2|27.35|27.19|0
1653888570000|2022-05-30 05:29:30|27.35|27.19|27.36|27.2|27.36|27.2|27.35|27.19|0
1653888600000|2022-05-30 05:30:00|27.35|27.19|27.35|27.19|27.36|27.2|27.35|27.19|0
1653888610000|2022-05-30 05:30:10|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1653888620000|2022-05-30 05:30:20|27.35|27.19|27.36|27.2|27.36|27.2|27.35|27.19|4
1653888640000|2022-05-30 05:30:40|||||||||1
1653888650000|2022-05-30 05:30:50|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|0
1653888660000|2022-05-30 05:31:00|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1653888680000|2022-05-30 05:31:20|27.35|27.19|27.36|27.2|27.36|27.2|27.35|27.19|0
1653888700000|2022-05-30 05:31:40|||||||||1
1653888720000|2022-05-30 05:32:00|27.35|27.19|27.36|27.2|27.36|27.2|27.35|27.19|0
1653888750000|2022-05-30 05:32:30|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|0
1653888780000|2022-05-30 05:33:00|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1653888820000|2022-05-30 05:33:40|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|0
1653888850000|2022-05-30 05:34:10|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1653888900000|2022-05-30 05:35:00|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|0
1653888910000|2022-05-30 05:35:10|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1653888920000|2022-05-30 05:35:20|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|0
1653888930000|2022-05-30 05:35:30|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1653888980000|2022-05-30 05:36:20|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|2
1653888990000|2022-05-30 05:36:30|||||||||2
1653889020000|2022-05-30 05:37:00|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1653889030000|2022-05-30 05:37:10|27.35|27.19|27.36|27.2|27.36|27.2|27.35|27.19|0
1653889040000|2022-05-30 05:37:20|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|0
1653889110000|2022-05-30 05:38:30|27.36|27.2|27.35|27.19|27.36|27.2|27.35|27.19|0
1653889440000|2022-05-30 05:44:00|||||||||2
1653889500000|2022-05-30 05:45:00|27.32|27.16|27.32|27.16|27.32|27.16|27.3|27.14|22
1653889520000|2022-05-30 05:45:20|||||||||5
1653889570000|2022-05-30 05:46:10|27.31|27.15|27.32|27.16|27.32|27.16|27.31|27.15|0
1653889660000|2022-05-30 05:47:40|27.27|27.11|27.28|27.12|27.28|27.12|27.27|27.11|19
1653889670000|2022-05-30 05:47:50|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|1
1653889680000|2022-05-30 05:48:00|27.28|27.12|27.28|27.12|27.3|27.14|27.28|27.12|2
1653889690000|2022-05-30 05:48:10|27.3|27.14|27.3|27.14|27.3|27.14|27.28|27.12|8
1653889720000|2022-05-30 05:48:40|27.28|27.12|27.3|27.14|27.3|27.14|27.28|27.12|2
1653889750000|2022-05-30 05:49:10|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|4
1653889760000|2022-05-30 05:49:20|27.3|27.14|27.28|27.12|27.3|27.14|27.28|27.12|1
1653889770000|2022-05-30 05:49:30|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|2
1653889780000|2022-05-30 05:49:40|||||||||1
1653889930000|2022-05-30 05:52:10|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|8
1653889940000|2022-05-30 05:52:20|27.3|27.14|27.3|27.14|27.3|27.14|27.28|27.12|0
1653889980000|2022-05-30 05:53:00|||||||||1
1653890110000|2022-05-30 05:55:10|||||||||1
1653890130000|2022-05-30 05:55:30|27.28|27.12|27.28|27.12|27.3|27.14|27.28|27.12|0
1653890140000|2022-05-30 05:55:40|27.3|27.14|27.28|27.12|27.3|27.14|27.28|27.12|0
1653890150000|2022-05-30 05:55:50|27.27|27.11|27.27|27.11|27.3|27.14|27.27|27.11|8
1653890180000|2022-05-30 05:56:20|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|4
1653890190000|2022-05-30 05:56:30|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|0
1653890200000|2022-05-30 05:56:40|27.28|27.12|27.28|27.12|27.3|27.14|27.28|27.12|1
1653890210000|2022-05-30 05:56:50|27.3|27.14|27.28|27.12|27.3|27.14|27.28|27.12|0
1653890220000|2022-05-30 05:57:00|27.3|27.14|27.28|27.12|27.3|27.14|27.28|27.12|1
1653890230000|2022-05-30 05:57:10|27.3|27.14|27.28|27.12|27.3|27.14|27.28|27.12|0
1653890280000|2022-05-30 05:58:00|27.27|27.11|27.28|27.12|27.28|27.12|27.27|27.11|0
1653890320000|2022-05-30 05:58:40|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|0
1653890330000|2022-05-30 05:58:50|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|0
1653890360000|2022-05-30 05:59:20|27.27|27.11|27.27|27.11|27.28|27.12|27.27|27.11|5
1653890380000|2022-05-30 05:59:40|||||||||3
1653890430000|2022-05-30 06:00:30|||||||||4
1653890450000|2022-05-30 06:00:50|||||||||4
1653890460000|2022-05-30 06:01:00|||||||||3
1653890620000|2022-05-30 06:03:40|||||||||2
1653890680000|2022-05-30 06:04:40|||||||||1
1653890700000|2022-05-30 06:05:00|||||||||2
1653890800000|2022-05-30 06:06:40|||||||||2
1653890870000|2022-05-30 06:07:50|||||||||2
1653890950000|2022-05-30 06:09:10|||||||||2
1653890990000|2022-05-30 06:09:50|||||||||2
1653891110000|2022-05-30 06:11:50|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|8
1653891120000|2022-05-30 06:12:00|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|19
1653891130000|2022-05-30 06:12:10|27.22|27.06|27.24|27.08|27.24|27.08|27.22|27.06|5
1653891150000|2022-05-30 06:12:30|27.23|27.07|27.24|27.08|27.24|27.08|27.22|27.06|0
1653891160000|2022-05-30 06:12:40|27.23|27.07|27.22|27.06|27.23|27.07|27.22|27.06|0
1653891290000|2022-05-30 06:14:50|||||||||7
1653891300000|2022-05-30 06:15:00|||||||||1
1653891380000|2022-05-30 06:16:20|27.23|27.07|27.22|27.06|27.23|27.07|27.22|27.06|0
1653891390000|2022-05-30 06:16:30|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|0
1653891410000|2022-05-30 06:16:50|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|0
1653891440000|2022-05-30 06:17:20|||||||||23
1653891570000|2022-05-30 06:19:30|||||||||1
1653891640000|2022-05-30 06:20:40|||||||||7
1653891840000|2022-05-30 06:24:00|||||||||14
1653891850000|2022-05-30 06:24:10|||||||||2
1653891900000|2022-05-30 06:25:00|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|2
1653891910000|2022-05-30 06:25:10|27.22|27.06|27.21|27.05|27.22|27.06|27.21|27.05|3
1653891920000|2022-05-30 06:25:20|27.22|27.06|27.22|27.06|27.22|27.06|27.21|27.05|0
1653891940000|2022-05-30 06:25:40|||||||||1
1653892140000|2022-05-30 06:29:00|||||||||4
1653892160000|2022-05-30 06:29:20|||||||||1
1653892200000|2022-05-30 06:30:00|||||||||1
1653892250000|2022-05-30 06:30:50|||||||||1
1653892260000|2022-05-30 06:31:00|||||||||1
1653892270000|2022-05-30 06:31:10|||||||||1
1653892490000|2022-05-30 06:34:50|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|2
1653892500000|2022-05-30 06:35:00|27.22|27.06|27.21|27.05|27.22|27.06|27.2|27.04|7
1653892510000|2022-05-30 06:35:10|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|0
1653892560000|2022-05-30 06:36:00|27.21|27.05|27.21|27.05|27.22|27.06|27.21|27.05|12
1653892570000|2022-05-30 06:36:10|27.22|27.06|27.21|27.05|27.22|27.06|27.21|27.05|1
1653892580000|2022-05-30 06:36:20|27.2|27.04|27.21|27.05|27.21|27.05|27.2|27.04|5
1653892590000|2022-05-30 06:36:30|27.2|27.04|27.2|27.04|27.21|27.05|27.2|27.04|0
1653892600000|2022-05-30 06:36:40|27.21|27.05|27.21|27.05|27.22|27.06|27.21|27.05|15
1653892610000|2022-05-30 06:36:50|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|0
1653892620000|2022-05-30 06:37:00|27.21|27.05|27.22|27.06|27.22|27.06|27.21|27.05|0
1653893100000|2022-05-30 06:45:00|||||||||1
1653893230000|2022-05-30 06:47:10|||||||||2
1653893300000|2022-05-30 06:48:20|||||||||1
1653893420000|2022-05-30 06:50:20|||||||||2
1653893470000|2022-05-30 06:51:10|||||||||1
1653893540000|2022-05-30 06:52:20|||||||||8
1653893790000|2022-05-30 06:56:30|||||||||1
1653893820000|2022-05-30 06:57:00|||||||||2
1653893890000|2022-05-30 06:58:10|||||||||1
1653894000000|2022-05-30 07:00:00|||||||||2
1653894120000|2022-05-30 07:02:00|||||||||1
1653894190000|2022-05-30 07:03:10|||||||||3
1653894230000|2022-05-30 07:03:50|27.2|27.04|27.2|27.04|27.21|27.05|27.2|27.04|8
1653894250000|2022-05-30 07:04:10|27.21|27.05|27.2|27.04|27.21|27.05|27.2|27.04|63
1653894260000|2022-05-30 07:04:20|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|5
1653894270000|2022-05-30 07:04:30|27.22|27.06|27.21|27.05|27.22|27.06|27.21|27.05|7
1653894280000|2022-05-30 07:04:40|27.2|27.04|27.22|27.06|27.22|27.06|27.2|27.04|14
1653894340000|2022-05-30 07:05:40|27.25|27.09|27.27|27.11|27.27|27.11|27.25|27.09|88
1653894370000|2022-05-30 07:06:10|||||||||1
1653894440000|2022-05-30 07:07:20|||||||||1
1653894510000|2022-05-30 07:08:30|27.22|27.06|27.22|27.06|27.27|27.11|27.22|27.06|20
1653894520000|2022-05-30 07:08:40|27.25|27.09|27.27|27.11|27.27|27.11|27.24|27.08|2
1653894530000|2022-05-30 07:08:50|||||||||5
1653894590000|2022-05-30 07:09:50|||||||||3
1653894600000|2022-05-30 07:10:00|||||||||2
1653894610000|2022-05-30 07:10:10|27.29|27.13|27.29|27.13|27.29|27.13|27.27|27.11|4
1653894620000|2022-05-30 07:10:20|27.3|27.14|27.3|27.14|27.3|27.14|27.29|27.13|1
1653894630000|2022-05-30 07:10:30|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|5
1653894640000|2022-05-30 07:10:40|27.29|27.13|27.3|27.14|27.3|27.14|27.29|27.13|0
1653894680000|2022-05-30 07:11:20|||||||||1
1653894720000|2022-05-30 07:12:00|27.27|27.11|27.27|27.11|27.29|27.13|27.27|27.11|13
1653894820000|2022-05-30 07:13:40|27.26|27.1|27.27|27.11|27.27|27.11|27.26|27.1|5
1653894880000|2022-05-30 07:14:40|||||||||1
1653894910000|2022-05-30 07:15:10|||||||||1
1653894930000|2022-05-30 07:15:30|27.29|27.13|27.29|27.13|27.29|27.13|27.27|27.11|4
1653894940000|2022-05-30 07:15:40|27.27|27.11|27.3|27.14|27.3|27.14|27.27|27.11|0
1653894960000|2022-05-30 07:16:00|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|6
1653894970000|2022-05-30 07:16:10|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|0
1653895020000|2022-05-30 07:17:00|||||||||1
1653895030000|2022-05-30 07:17:10|27.29|27.13|27.29|27.13|27.3|27.14|27.29|27.13|3
1653895040000|2022-05-30 07:17:20|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|0
1653895080000|2022-05-30 07:18:00|27.29|27.13|27.27|27.11|27.29|27.13|27.27|27.11|3
1653895090000|2022-05-30 07:18:10|27.29|27.13|27.27|27.11|27.29|27.13|27.27|27.11|20
1653895100000|2022-05-30 07:18:20|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|2
1653895110000|2022-05-30 07:18:30|27.3|27.14|27.29|27.13|27.3|27.14|27.27|27.11|1
1653895120000|2022-05-30 07:18:40|27.3|27.14|27.3|27.14|27.3|27.14|27.29|27.13|8
1653895190000|2022-05-30 07:19:50|27.29|27.13|27.29|27.13|27.3|27.14|27.29|27.13|14
1653895200000|2022-05-30 07:20:00|27.27|27.11|27.27|27.11|27.29|27.13|27.27|27.11|0
1653895220000|2022-05-30 07:20:20|27.29|27.13|27.3|27.14|27.3|27.14|27.27|27.11|1
1653895230000|2022-05-30 07:20:30|||||||||1
1653895280000|2022-05-30 07:21:20|||||||||3
1653895330000|2022-05-30 07:22:10|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|3
1653895340000|2022-05-30 07:22:20|27.26|27.1|27.25|27.09|27.26|27.1|27.25|27.09|3
1653895350000|2022-05-30 07:22:30|||||||||1
1653895370000|2022-05-30 07:22:50|||||||||2
1653895380000|2022-05-30 07:23:00|27.27|27.11|27.3|27.14|27.3|27.14|27.26|27.1|11
1653895410000|2022-05-30 07:23:30|27.29|27.13|27.3|27.14|27.3|27.14|27.26|27.1|7
1653895470000|2022-05-30 07:24:30|||||||||2
1653895510000|2022-05-30 07:25:10|||||||||4
1653895590000|2022-05-30 07:26:30|||||||||1
1653895620000|2022-05-30 07:27:00|||||||||2
1653895760000|2022-05-30 07:29:20|||||||||3
1653895770000|2022-05-30 07:29:30|||||||||1
1653895800000|2022-05-30 07:30:00|||||||||1
1653895830000|2022-05-30 07:30:30|27.29|27.13|27.27|27.11|27.29|27.13|27.27|27.11|4
1653895880000|2022-05-30 07:31:20|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|44
1653895890000|2022-05-30 07:31:30|||||||||1
1653895900000|2022-05-30 07:31:40|||||||||36
1653895920000|2022-05-30 07:32:00|27.27|27.11|27.29|27.13|27.29|27.13|27.27|27.11|11
1653895930000|2022-05-30 07:32:10|27.27|27.11|27.29|27.13|27.3|27.14|27.27|27.11|2
1653895940000|2022-05-30 07:32:20|27.3|27.14|27.27|27.11|27.3|27.14|27.27|27.11|0
1653895950000|2022-05-30 07:32:30|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|4
1653895960000|2022-05-30 07:32:40|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|1
1653895970000|2022-05-30 07:32:50|27.3|27.14|27.3|27.14|27.3|27.14|27.29|27.13|10
1653896000000|2022-05-30 07:33:20|||||||||2
1653896020000|2022-05-30 07:33:40|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|13
1653896030000|2022-05-30 07:33:50|27.29|27.13|27.29|27.13|27.3|27.14|27.29|27.13|1
1653896040000|2022-05-30 07:34:00|27.3|27.14|27.29|27.13|27.3|27.14|27.29|27.13|0
1653896050000|2022-05-30 07:34:10|27.3|27.14|27.29|27.13|27.3|27.14|27.27|27.11|8
1653896060000|2022-05-30 07:34:20|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|0
1653896130000|2022-05-30 07:35:30|27.29|27.13|27.27|27.11|27.29|27.13|27.27|27.11|11
1653896140000|2022-05-30 07:35:40|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|0
1653896150000|2022-05-30 07:35:50|27.27|27.11|27.29|27.13|27.3|27.14|27.27|27.11|4
1653896160000|2022-05-30 07:36:00|27.3|27.14|27.29|27.13|27.3|27.14|27.29|27.13|2
1653896170000|2022-05-30 07:36:10|27.3|27.14|27.29|27.13|27.3|27.14|27.29|27.13|0
1653896180000|2022-05-30 07:36:20|27.3|27.14|27.29|27.13|27.3|27.14|27.29|27.13|0
1653896190000|2022-05-30 07:36:30|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|0
1653896200000|2022-05-30 07:36:40|27.29|27.13|27.29|27.13|27.3|27.14|27.27|27.11|19
1653896210000|2022-05-30 07:36:50|27.27|27.11|27.29|27.13|27.29|27.13|27.27|27.11|1
1653896240000|2022-05-30 07:37:20|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|0
1653896260000|2022-05-30 07:37:40|||||||||2
1653896370000|2022-05-30 07:39:30|||||||||2
1653896380000|2022-05-30 07:39:40|||||||||2
1653896390000|2022-05-30 07:39:50|||||||||2
1653896590000|2022-05-30 07:43:10|||||||||1
1653896800000|2022-05-30 07:46:40|||||||||1
1653896850000|2022-05-30 07:47:30|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|1
1653896870000|2022-05-30 07:47:50|27.25|27.09|27.26|27.1|27.27|27.11|27.25|27.09|60
1653896880000|2022-05-30 07:48:00|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|0
1653896920000|2022-05-30 07:48:40|27.26|27.1|27.26|27.1|27.26|27.1|27.25|27.09|0
1653896930000|2022-05-30 07:48:50|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|0
1653897110000|2022-05-30 07:51:50|||||||||3
1653897120000|2022-05-30 07:52:00|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|23
1653897130000|2022-05-30 07:52:10|||||||||10
1653897140000|2022-05-30 07:52:20|27.26|27.1|27.26|27.1|27.26|27.1|27.25|27.09|0
1653897150000|2022-05-30 07:52:30|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|1
1653897180000|2022-05-30 07:53:00|27.26|27.1|27.25|27.09|27.26|27.1|27.25|27.09|1
1653897260000|2022-05-30 07:54:20|27.26|27.1|27.26|27.1|27.26|27.1|27.25|27.09|0
1653897270000|2022-05-30 07:54:30|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|0
1653897280000|2022-05-30 07:54:40|27.26|27.1|27.25|27.09|27.26|27.1|27.25|27.09|0
1653897320000|2022-05-30 07:55:20|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|0
1653897590000|2022-05-30 07:59:50|||||||||1
1653897740000|2022-05-30 08:02:20|27.3|27.14|27.29|27.13|27.3|27.14|27.29|27.13|192
1653897750000|2022-05-30 08:02:30|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|1
1653897810000|2022-05-30 08:03:30|||||||||4
1653897840000|2022-05-30 08:04:00|||||||||1
1653897850000|2022-05-30 08:04:10|||||||||4
1653897920000|2022-05-30 08:05:20|||||||||8
1653897980000|2022-05-30 08:06:20|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|6
1653897990000|2022-05-30 08:06:30|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|0
1653898050000|2022-05-30 08:07:30|||||||||2
1653898060000|2022-05-30 08:07:40|27.29|27.13|27.3|27.14|27.3|27.14|27.29|27.13|5
1653898090000|2022-05-30 08:08:10|||||||||1
1653898120000|2022-05-30 08:08:40|27.29|27.13|27.3|27.14|27.3|27.14|27.29|27.13|2
1653898130000|2022-05-30 08:08:50|27.29|27.13|27.3|27.14|27.3|27.14|27.29|27.13|1
1653898140000|2022-05-30 08:09:00|||||||||5
1653898210000|2022-05-30 08:10:10|||||||||2
1653898250000|2022-05-30 08:10:50|||||||||2
1653898360000|2022-05-30 08:12:40|||||||||3
1653898400000|2022-05-30 08:13:20|||||||||2
1653898490000|2022-05-30 08:14:50|||||||||1
1653898520000|2022-05-30 08:15:20|||||||||1
1653898540000|2022-05-30 08:15:40|||||||||1
1653898570000|2022-05-30 08:16:10|||||||||5
1653898610000|2022-05-30 08:16:50|||||||||3
1653898700000|2022-05-30 08:18:20|||||||||1
1653898840000|2022-05-30 08:20:40|||||||||4
1653898860000|2022-05-30 08:21:00|27.29|27.13|27.29|27.13|27.3|27.14|27.27|27.11|11
1653898870000|2022-05-30 08:21:10|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|2
1653898900000|2022-05-30 08:21:40|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|0
1653898910000|2022-05-30 08:21:50|||||||||1
1653898960000|2022-05-30 08:22:40|||||||||1
1653898990000|2022-05-30 08:23:10|||||||||1
1653899170000|2022-05-30 08:26:10|||||||||1
1653899200000|2022-05-30 08:26:40|||||||||3
1653899420000|2022-05-30 08:30:20|||||||||1
1653899620000|2022-05-30 08:33:40|||||||||52
1653899650000|2022-05-30 08:34:10|||||||||12
1653899670000|2022-05-30 08:34:30|||||||||1
1653899690000|2022-05-30 08:34:50|||||||||26
1653899700000|2022-05-30 08:35:00|||||||||25
1653899710000|2022-05-30 08:35:10|||||||||32
1653899840000|2022-05-30 08:37:20|||||||||2
1653899990000|2022-05-30 08:39:50|||||||||1
1653900160000|2022-05-30 08:42:40|||||||||1
1653900280000|2022-05-30 08:44:40|||||||||1
1653900300000|2022-05-30 08:45:00|||||||||2
1653900440000|2022-05-30 08:47:20|||||||||1
1653900560000|2022-05-30 08:49:20|||||||||1
1653900600000|2022-05-30 08:50:00|||||||||2
1653900630000|2022-05-30 08:50:30|||||||||1
1653900750000|2022-05-30 08:52:30|||||||||2
1653900770000|2022-05-30 08:52:50|||||||||1
1653900830000|2022-05-30 08:53:50|||||||||1
1653900880000|2022-05-30 08:54:40|||||||||1
1653900920000|2022-05-30 08:55:20|||||||||1
1653900970000|2022-05-30 08:56:10|||||||||8
1653901000000|2022-05-30 08:56:40|||||||||1
1653901020000|2022-05-30 08:57:00|||||||||7
1653901030000|2022-05-30 08:57:10|||||||||1
1653901100000|2022-05-30 08:58:20|||||||||2
1653901190000|2022-05-30 08:59:50|||||||||4
1653901450000|2022-05-30 09:04:10|||||||||1
1653901460000|2022-05-30 09:04:20|||||||||3
1653901480000|2022-05-30 09:04:40|||||||||1
1653901500000|2022-05-30 09:05:00|||||||||10
1653901570000|2022-05-30 09:06:10|||||||||15
1653901700000|2022-05-30 09:08:20|||||||||13
1653901710000|2022-05-30 09:08:30|27.33|27.17|27.29|27.13|27.33|27.17|27.28|27.12|64
1653901720000|2022-05-30 09:08:40|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|9
1653901750000|2022-05-30 09:09:10|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|6
1653901770000|2022-05-30 09:09:30|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|1
1653901780000|2022-05-30 09:09:40|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|0
1653901800000|2022-05-30 09:10:00|||||||||1
1653902010000|2022-05-30 09:13:30|||||||||1
1653902100000|2022-05-30 09:15:00|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|5
1653902140000|2022-05-30 09:15:40|||||||||1
1653902150000|2022-05-30 09:15:50|||||||||1
1653902240000|2022-05-30 09:17:20|27.29|27.13|27.28|27.12|27.29|27.13|27.28|27.12|28
1653902360000|2022-05-30 09:19:20|||||||||1
1653902510000|2022-05-30 09:21:50|||||||||3
1653902580000|2022-05-30 09:23:00|||||||||3
1653902660000|2022-05-30 09:24:20|||||||||1
1653902670000|2022-05-30 09:24:30|||||||||2
1653902680000|2022-05-30 09:24:40|||||||||1
1653902750000|2022-05-30 09:25:50|||||||||1
1653902780000|2022-05-30 09:26:20|||||||||1
1653902790000|2022-05-30 09:26:30|||||||||1
1653902840000|2022-05-30 09:27:20|||||||||1
1653902870000|2022-05-30 09:27:50|||||||||1
1653902880000|2022-05-30 09:28:00|27.25|27.09|27.28|27.12|27.28|27.12|27.25|27.09|8
1653902900000|2022-05-30 09:28:20|||||||||1
1653902940000|2022-05-30 09:29:00|27.26|27.1|27.28|27.12|27.28|27.12|27.26|27.1|9
1653902950000|2022-05-30 09:29:10|27.26|27.1|27.28|27.12|27.28|27.12|27.25|27.09|15
1653902970000|2022-05-30 09:29:30|27.26|27.1|27.25|27.09|27.26|27.1|27.25|27.09|2
1653902980000|2022-05-30 09:29:40|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|0
1653903000000|2022-05-30 09:30:00|27.27|27.11|27.28|27.12|27.28|27.12|27.27|27.11|10
1653903010000|2022-05-30 09:30:10|27.27|27.11|27.28|27.12|27.28|27.12|27.25|27.09|2
1653903070000|2022-05-30 09:31:10|27.27|27.11|27.28|27.12|27.28|27.12|27.27|27.11|2
1653903080000|2022-05-30 09:31:20|||||||||1
1653903150000|2022-05-30 09:32:30|27.24|27.08|27.25|27.09|27.27|27.11|27.24|27.08|7
1653903160000|2022-05-30 09:32:40|27.24|27.08|27.27|27.11|27.27|27.11|27.23|27.07|4
1653903170000|2022-05-30 09:32:50|27.28|27.12|27.27|27.11|27.28|27.12|27.27|27.11|0
1653903180000|2022-05-30 09:33:00|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|0
1653903420000|2022-05-30 09:37:00|||||||||2
1653903580000|2022-05-30 09:39:40|||||||||1
1653903600000|2022-05-30 09:40:00|||||||||1
1653903620000|2022-05-30 09:40:20|||||||||1
1653903630000|2022-05-30 09:40:30|||||||||4
1653903690000|2022-05-30 09:41:30|||||||||1
1653903820000|2022-05-30 09:43:40|||||||||2
1653903900000|2022-05-30 09:45:00|27.26|27.1|27.28|27.12|27.28|27.12|27.26|27.1|15
1653904030000|2022-05-30 09:47:10|27.26|27.1|27.26|27.1|27.26|27.1|27.25|27.09|8
1653904040000|2022-05-30 09:47:20|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|0
1653904150000|2022-05-30 09:49:10|||||||||2
1653904240000|2022-05-30 09:50:40|||||||||1
1653904590000|2022-05-30 09:56:30|||||||||3
1653904790000|2022-05-30 09:59:50|||||||||1
1653905370000|2022-05-30 10:09:30|||||||||1
1653905390000|2022-05-30 10:09:50|||||||||1
1653905400000|2022-05-30 10:10:00|27.3|27.14|27.29|27.13|27.3|27.14|27.29|27.13|10
1653905410000|2022-05-30 10:10:10|27.3|27.14|27.28|27.12|27.3|27.14|27.28|27.12|7
1653905450000|2022-05-30 10:10:50|27.29|27.13|27.28|27.12|27.29|27.13|27.28|27.12|0
1653905460000|2022-05-30 10:11:00|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|2
1653905470000|2022-05-30 10:11:10|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|1
1653905480000|2022-05-30 10:11:20|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|0
1653905510000|2022-05-30 10:11:50|||||||||2
1653905590000|2022-05-30 10:13:10|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|7
1653905610000|2022-05-30 10:13:30|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|2
1653905620000|2022-05-30 10:13:40|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|0
1653905630000|2022-05-30 10:13:50|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|0
1653905640000|2022-05-30 10:14:00|27.29|27.13|27.29|27.13|27.29|27.13|27.28|27.12|1
1653905650000|2022-05-30 10:14:10|27.3|27.14|27.29|27.13|27.3|27.14|27.29|27.13|5
1653905660000|2022-05-30 10:14:20|27.28|27.12|27.29|27.13|27.29|27.13|27.28|27.12|0
1653905680000|2022-05-30 10:14:40|27.28|27.12|27.3|27.14|27.3|27.14|27.28|27.12|0
1653905690000|2022-05-30 10:14:50|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|0
1653905700000|2022-05-30 10:15:00|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|0
1653905710000|2022-05-30 10:15:10|||||||||2
1653905780000|2022-05-30 10:16:20|||||||||1
1653905790000|2022-05-30 10:16:30|||||||||7
1653905800000|2022-05-30 10:16:40|||||||||2
1653905820000|2022-05-30 10:17:00|27.32|27.16|27.3|27.14|27.32|27.16|27.3|27.14|0
1653905860000|2022-05-30 10:17:40|||||||||1
1653905890000|2022-05-30 10:18:10|||||||||1
1653905910000|2022-05-30 10:18:30|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|33
1653905920000|2022-05-30 10:18:40|||||||||3
1653905960000|2022-05-30 10:19:20|||||||||3
1653905990000|2022-05-30 10:19:50|||||||||1
1653906010000|2022-05-30 10:20:10|||||||||1
1653906060000|2022-05-30 10:21:00|||||||||3
1653906090000|2022-05-30 10:21:30|||||||||3
1653906120000|2022-05-30 10:22:00|||||||||1
1653906130000|2022-05-30 10:22:10|||||||||1
1653906210000|2022-05-30 10:23:30|||||||||1
1653906220000|2022-05-30 10:23:40|27.33|27.17|27.32|27.16|27.33|27.17|27.32|27.16|2
1653906230000|2022-05-30 10:23:50|27.33|27.17|27.33|27.17|27.33|27.17|27.32|27.16|3
1653906240000|2022-05-30 10:24:00|27.36|27.2|27.31|27.15|27.36|27.2|27.31|27.15|3
1653906290000|2022-05-30 10:24:50|27.32|27.16|27.31|27.15|27.32|27.16|27.31|27.15|8
1653906310000|2022-05-30 10:25:10|27.32|27.16|27.33|27.17|27.33|27.17|27.32|27.16|28
1653906320000|2022-05-30 10:25:20|27.32|27.16|27.32|27.16|27.33|27.17|27.32|27.16|1
1653906330000|2022-05-30 10:25:30|27.33|27.17|27.36|27.2|27.36|27.2|27.33|27.17|0
1653906450000|2022-05-30 10:27:30|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|3
1653906460000|2022-05-30 10:27:40|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1653906530000|2022-05-30 10:28:50|||||||||3
1653906750000|2022-05-30 10:32:30|27.37|27.21|27.38|27.22|27.38|27.22|27.37|27.21|1
1653906760000|2022-05-30 10:32:40|27.37|27.21|27.36|27.2|27.37|27.21|27.36|27.2|2
1653906800000|2022-05-30 10:33:20|||||||||1
1653906810000|2022-05-30 10:33:30|27.37|27.21|27.36|27.2|27.37|27.21|27.36|27.2|0
1653906820000|2022-05-30 10:33:40|27.37|27.21|27.36|27.2|27.37|27.21|27.36|27.2|3
1653906850000|2022-05-30 10:34:10|27.37|27.21|27.36|27.2|27.37|27.21|27.36|27.2|0
1653906870000|2022-05-30 10:34:30|27.38|27.22|27.38|27.22|27.38|27.22|27.37|27.21|0
1653906880000|2022-05-30 10:34:40|27.37|27.21|27.38|27.22|27.38|27.22|27.37|27.21|12
1653906930000|2022-05-30 10:35:30|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|1
1653906940000|2022-05-30 10:35:40|27.36|27.2|27.38|27.22|27.38|27.22|27.36|27.2|2
1653906960000|2022-05-30 10:36:00|27.36|27.2|27.37|27.21|27.37|27.21|27.36|27.2|8
1653906970000|2022-05-30 10:36:10|27.36|27.2|27.36|27.2|27.37|27.21|27.36|27.2|0
1653907000000|2022-05-30 10:36:40|27.37|27.21|27.38|27.22|27.38|27.22|27.37|27.21|0
1653907100000|2022-05-30 10:38:20|27.39|27.23|27.38|27.22|27.39|27.23|27.38|27.22|3
1653907110000|2022-05-30 10:38:30|||||||||1
1653907120000|2022-05-30 10:38:40|||||||||2
1653907130000|2022-05-30 10:38:50|||||||||2
1653907140000|2022-05-30 10:39:00|||||||||13
1653907150000|2022-05-30 10:39:10|27.36|27.2|27.37|27.21|27.37|27.21|27.36|27.2|2
1653907160000|2022-05-30 10:39:20|27.36|27.2|27.37|27.21|27.37|27.21|27.36|27.2|0
1653907170000|2022-05-30 10:39:30|27.36|27.2|27.38|27.22|27.38|27.22|27.36|27.2|1
1653907180000|2022-05-30 10:39:40|27.37|27.21|27.37|27.21|27.38|27.22|27.37|27.21|0
1653907200000|2022-05-30 10:40:00|27.38|27.22|27.38|27.22|27.38|27.22|27.37|27.21|1
1653907210000|2022-05-30 10:40:10|||||||||1
1653907220000|2022-05-30 10:40:20|||||||||3
1653907330000|2022-05-30 10:42:10|||||||||1
1653907520000|2022-05-30 10:45:20|27.39|27.23|27.43|27.27|27.43|27.27|27.39|27.23|25
1653907610000|2022-05-30 10:46:50|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|9
1653907650000|2022-05-30 10:47:30|||||||||2
1653907670000|2022-05-30 10:47:50|||||||||1
1653907700000|2022-05-30 10:48:20|||||||||1
1653907710000|2022-05-30 10:48:30|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|6
1653907730000|2022-05-30 10:48:50|27.41|27.25|27.43|27.27|27.43|27.27|27.41|27.25|0
1653907740000|2022-05-30 10:49:00|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|2
1653907770000|2022-05-30 10:49:30|27.42|27.26|27.43|27.27|27.43|27.27|27.42|27.26|1
1653907790000|2022-05-30 10:49:50|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|2
1653907800000|2022-05-30 10:50:00|27.41|27.25|27.43|27.27|27.43|27.27|27.41|27.25|1
1653907840000|2022-05-30 10:50:40|||||||||2
1653907870000|2022-05-30 10:51:10|27.42|27.26|27.41|27.25|27.42|27.26|27.41|27.25|0
1653907890000|2022-05-30 10:51:30|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|7
1653907900000|2022-05-30 10:51:40|27.42|27.26|27.43|27.27|27.43|27.27|27.42|27.26|0
1653908070000|2022-05-30 10:54:30|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|2
1653908080000|2022-05-30 10:54:40|27.43|27.27|27.42|27.26|27.43|27.27|27.42|27.26|0
1653908090000|2022-05-30 10:54:50|27.43|27.27|27.41|27.25|27.43|27.27|27.41|27.25|0
1653908100000|2022-05-30 10:55:00|27.42|27.26|27.42|27.26|27.42|27.26|27.41|27.25|0
1653908110000|2022-05-30 10:55:10|27.43|27.27|27.42|27.26|27.43|27.27|27.42|27.26|0
1653908120000|2022-05-30 10:55:20|27.41|27.25|27.41|27.25|27.42|27.26|27.41|27.25|0
1653908130000|2022-05-30 10:55:30|27.42|27.26|27.42|27.26|27.43|27.27|27.42|27.26|3
1653908140000|2022-05-30 10:55:40|27.41|27.25|27.42|27.26|27.42|27.26|27.41|27.25|0
1653908160000|2022-05-30 10:56:00|27.41|27.25|27.41|27.25|27.42|27.26|27.41|27.25|1
1653908190000|2022-05-30 10:56:30|||||||||2
1653908390000|2022-05-30 10:59:50|||||||||6
1653908450000|2022-05-30 11:00:50|||||||||1
1653908480000|2022-05-30 11:01:20|||||||||1
1653908530000|2022-05-30 11:02:10|||||||||1
1653908700000|2022-05-30 11:05:00|||||||||2
1653908840000|2022-05-30 11:07:20|||||||||1
1653908990000|2022-05-30 11:09:50|||||||||2
1653909050000|2022-05-30 11:10:50|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|1
1653909060000|2022-05-30 11:11:00|27.36|27.2|27.37|27.21|27.37|27.21|27.36|27.2|0
1653909080000|2022-05-30 11:11:20|27.36|27.2|27.37|27.21|27.37|27.21|27.36|27.2|1
1653909100000|2022-05-30 11:11:40|27.38|27.22|27.37|27.21|27.38|27.22|27.37|27.21|0
1653909120000|2022-05-30 11:12:00|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|0
1653909170000|2022-05-30 11:12:50|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|0
1653909220000|2022-05-30 11:13:40|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|2
1653909230000|2022-05-30 11:13:50|27.41|27.25|27.39|27.23|27.41|27.25|27.39|27.23|0
1653909240000|2022-05-30 11:14:00|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|0
1653909270000|2022-05-30 11:14:30|||||||||3
1653909310000|2022-05-30 11:15:10|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|0
1653909320000|2022-05-30 11:15:20|27.38|27.22|27.41|27.25|27.41|27.25|27.38|27.22|0
1653909400000|2022-05-30 11:16:40|27.39|27.23|27.41|27.25|27.41|27.25|27.39|27.23|0
1653909440000|2022-05-30 11:17:20|||||||||4
1653909450000|2022-05-30 11:17:30|||||||||8
1653909490000|2022-05-30 11:18:10|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|0
1653909500000|2022-05-30 11:18:20|27.41|27.25|27.42|27.26|27.42|27.26|27.41|27.25|0
1653909540000|2022-05-30 11:19:00|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|0
1653909550000|2022-05-30 11:19:10|||||||||1
1653909580000|2022-05-30 11:19:40|||||||||1
1653909590000|2022-05-30 11:19:50|||||||||3
1653909600000|2022-05-30 11:20:00|||||||||1
1653909650000|2022-05-30 11:20:50|||||||||1
1653909660000|2022-05-30 11:21:00|||||||||2
1653909700000|2022-05-30 11:21:40|27.42|27.26|27.42|27.26|27.42|27.26|27.41|27.25|4
1653909740000|2022-05-30 11:22:20|27.41|27.25|27.42|27.26|27.42|27.26|27.41|27.25|1
1653909760000|2022-05-30 11:22:40|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|0
1653909860000|2022-05-30 11:24:20|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|1
1653909870000|2022-05-30 11:24:30|27.41|27.25|27.42|27.26|27.42|27.26|27.41|27.25|0
1653909880000|2022-05-30 11:24:40|27.41|27.25|27.41|27.25|27.42|27.26|27.41|27.25|0
1653909910000|2022-05-30 11:25:10|27.42|27.26|27.43|27.27|27.43|27.27|27.42|27.26|0
1653910040000|2022-05-30 11:27:20|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|2
1653910050000|2022-05-30 11:27:30|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|0
1653910080000|2022-05-30 11:28:00|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|2
1653910090000|2022-05-30 11:28:10|27.41|27.25|27.41|27.25|27.42|27.26|27.41|27.25|0
1653910110000|2022-05-30 11:28:30|27.42|27.26|27.41|27.25|27.42|27.26|27.41|27.25|1
1653910140000|2022-05-30 11:29:00|||||||||1
1653910150000|2022-05-30 11:29:10|||||||||1
1653910190000|2022-05-30 11:29:50|27.42|27.26|27.42|27.26|27.43|27.27|27.42|27.26|1
1653910200000|2022-05-30 11:30:00|27.41|27.25|27.43|27.27|27.43|27.27|27.41|27.25|1
1653910230000|2022-05-30 11:30:30|27.42|27.26|27.43|27.27|27.43|27.27|27.42|27.26|0
1653910630000|2022-05-30 11:37:10|||||||||1
1653910640000|2022-05-30 11:37:20|||||||||1
1653910650000|2022-05-30 11:37:30|||||||||1
1653910670000|2022-05-30 11:37:50|||||||||2
1653910920000|2022-05-30 11:42:00|||||||||1
1653910960000|2022-05-30 11:42:40|||||||||1
1653911010000|2022-05-30 11:43:30|||||||||1
1653911020000|2022-05-30 11:43:40|||||||||4
1653911040000|2022-05-30 11:44:00|||||||||2
1653911060000|2022-05-30 11:44:20|27.46|27.3|27.48|27.32|27.48|27.32|27.45|27.29|26
1653911230000|2022-05-30 11:47:10|||||||||2
1653911240000|2022-05-30 11:47:20|||||||||2
1653911370000|2022-05-30 11:49:30|||||||||5
1653911400000|2022-05-30 11:50:00|||||||||1
1653911430000|2022-05-30 11:50:30|||||||||1
1653911930000|2022-05-30 11:58:50|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|6
1653911960000|2022-05-30 11:59:20|||||||||1
1653912040000|2022-05-30 12:00:40|||||||||8
1653912100000|2022-05-30 12:01:40|27.56|27.4|27.56|27.4|27.56|27.4|27.56|27.4|4
1653912160000|2022-05-30 12:02:40|||||||||1
1653912180000|2022-05-30 12:03:00|||||||||7
1653912380000|2022-05-30 12:06:20|||||||||2
1653912420000|2022-05-30 12:07:00|||||||||1
1653912430000|2022-05-30 12:07:10|||||||||1
1653912560000|2022-05-30 12:09:20|||||||||52
1653912570000|2022-05-30 12:09:30|||||||||2
1653912610000|2022-05-30 12:10:10|27.57|27.41|27.59|27.43|27.59|27.43|27.57|27.41|6
1653912630000|2022-05-30 12:10:30|27.56|27.4|27.56|27.4|27.56|27.4|27.56|27.4|11
1653912640000|2022-05-30 12:10:40|||||||||1
1653912700000|2022-05-30 12:11:40|||||||||3
1653912710000|2022-05-30 12:11:50|||||||||1
1653912900000|2022-05-30 12:15:00|||||||||1
1653913100000|2022-05-30 12:18:20|||||||||1
1653913350000|2022-05-30 12:22:30|27.59|27.43|27.59|27.43|27.59|27.43|27.59|27.43|10
1653913390000|2022-05-30 12:23:10|27.56|27.4|27.56|27.4|27.57|27.41|27.56|27.4|41
1653913400000|2022-05-30 12:23:20|||||||||4
1653913410000|2022-05-30 12:23:30|||||||||1
1653913430000|2022-05-30 12:23:50|||||||||1
1653913800000|2022-05-30 12:30:00|||||||||1
1653913870000|2022-05-30 12:31:10|||||||||2
1653913920000|2022-05-30 12:32:00|||||||||1
1653913990000|2022-05-30 12:33:10|||||||||1
1653914160000|2022-05-30 12:36:00|||||||||1
1653914170000|2022-05-30 12:36:10|||||||||1
1653914320000|2022-05-30 12:38:40|||||||||3
1653914400000|2022-05-30 12:40:00|||||||||1
1653914490000|2022-05-30 12:41:30|27.54|27.38|27.56|27.4|27.56|27.4|27.54|27.38|4
1653914530000|2022-05-30 12:42:10|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|1
1653914540000|2022-05-30 12:42:20|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|3
1653914580000|2022-05-30 12:43:00|||||||||2
1653914600000|2022-05-30 12:43:20|||||||||2
1653914760000|2022-05-30 12:46:00|||||||||1
1653914770000|2022-05-30 12:46:10|||||||||1
1653915030000|2022-05-30 12:50:30|||||||||1
1653915040000|2022-05-30 12:50:40|||||||||1
1653915350000|2022-05-30 12:55:50|||||||||1
1653915540000|2022-05-30 12:59:00|||||||||1
1653915650000|2022-05-30 13:00:50|||||||||1
1653915690000|2022-05-30 13:01:30|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|3
1653915890000|2022-05-30 13:04:50|||||||||2
1653916030000|2022-05-30 13:07:10|||||||||2
1653916080000|2022-05-30 13:08:00|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|49
1653916120000|2022-05-30 13:08:40|27.5|27.34|27.51|27.35|27.51|27.35|27.49|27.33|1
1653916170000|2022-05-30 13:09:30|||||||||2
1653916200000|2022-05-30 13:10:00|||||||||1
1653916260000|2022-05-30 13:11:00|||||||||2
1653916300000|2022-05-30 13:11:40|27.52|27.36|27.54|27.38|27.54|27.38|27.52|27.36|1
1653916410000|2022-05-30 13:13:30|27.55|27.39|27.54|27.38|27.55|27.39|27.54|27.38|3
1653916430000|2022-05-30 13:13:50|||||||||3
1653916470000|2022-05-30 13:14:30|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|0
1653916490000|2022-05-30 13:14:50|27.56|27.4|27.56|27.4|27.56|27.4|27.56|27.4|0
1653916510000|2022-05-30 13:15:10|||||||||8
1653916530000|2022-05-30 13:15:30|||||||||5
1653916680000|2022-05-30 13:18:00|||||||||2
1653916750000|2022-05-30 13:19:10|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|0
1653916760000|2022-05-30 13:19:20|27.59|27.43|27.59|27.43|27.59|27.43|27.59|27.43|1
1653916780000|2022-05-30 13:19:40|27.6|27.44|27.61|27.45|27.61|27.45|27.6|27.44|2
1653916790000|2022-05-30 13:19:50|||||||||2
1653916820000|2022-05-30 13:20:20|||||||||1
1653916840000|2022-05-30 13:20:40|||||||||2
1653916850000|2022-05-30 13:20:50|||||||||1
1653916880000|2022-05-30 13:21:20|||||||||2
1653916980000|2022-05-30 13:23:00|||||||||1
1653917050000|2022-05-30 13:24:10|||||||||1
1653917070000|2022-05-30 13:24:30|||||||||2
1653917120000|2022-05-30 13:25:20|||||||||1
1653917150000|2022-05-30 13:25:50|||||||||1
1653917170000|2022-05-30 13:26:10|27.63|27.47|27.61|27.45|27.63|27.47|27.61|27.45|3
1653917180000|2022-05-30 13:26:20|27.63|27.47|27.61|27.45|27.63|27.47|27.61|27.45|2
1653917190000|2022-05-30 13:26:30|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|2
1653917210000|2022-05-30 13:26:50|27.61|27.45|27.61|27.45|27.61|27.45|27.61|27.45|0
1653917240000|2022-05-30 13:27:20|27.64|27.48|27.64|27.48|27.65|27.49|27.64|27.48|2
1653917250000|2022-05-30 13:27:30|27.65|27.49|27.66|27.5|27.66|27.5|27.63|27.47|0
1653917260000|2022-05-30 13:27:40|27.64|27.48|27.66|27.5|27.66|27.5|27.63|27.47|1
1653917280000|2022-05-30 13:28:00|27.65|27.49|27.63|27.47|27.65|27.49|27.63|27.47|1
1653917290000|2022-05-30 13:28:10|27.64|27.48|27.64|27.48|27.64|27.48|27.64|27.48|0
1653917300000|2022-05-30 13:28:20|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|0
1653917310000|2022-05-30 13:28:30|27.64|27.48|27.63|27.47|27.64|27.48|27.63|27.47|0
1653917320000|2022-05-30 13:28:40|27.61|27.45|27.61|27.45|27.61|27.45|27.61|27.45|10
1653917350000|2022-05-30 13:29:10|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|4
1653917360000|2022-05-30 13:29:20|27.61|27.45|27.61|27.45|27.63|27.47|27.61|27.45|0
1653917370000|2022-05-30 13:29:30|27.64|27.48|27.64|27.48|27.64|27.48|27.63|27.47|1
1653917380000|2022-05-30 13:29:40|27.63|27.47|27.63|27.47|27.63|27.47|27.61|27.45|2
1653917400000|2022-05-30 13:30:00|27.64|27.48|27.65|27.49|27.66|27.5|27.61|27.45|5
1653917410000|2022-05-30 13:30:10|27.66|27.5|27.64|27.48|27.66|27.5|27.63|27.47|14
1653917420000|2022-05-30 13:30:20|27.66|27.5|27.66|27.5|27.66|27.5|27.66|27.5|0
1653917490000|2022-05-30 13:31:30|27.64|27.48|27.66|27.5|27.66|27.5|27.64|27.48|2
1653917540000|2022-05-30 13:32:20|27.65|27.49|27.64|27.48|27.66|27.5|27.61|27.45|7
1653917550000|2022-05-30 13:32:30|27.66|27.5|27.64|27.48|27.66|27.5|27.64|27.48|4
1653917560000|2022-05-30 13:32:40|27.65|27.49|27.64|27.48|27.66|27.5|27.64|27.48|6
1653917580000|2022-05-30 13:33:00|||||||||2
1653917610000|2022-05-30 13:33:30|||||||||1
1653917700000|2022-05-30 13:35:00|27.66|27.5|27.66|27.5|27.66|27.5|27.66|27.5|26
1653917730000|2022-05-30 13:35:30|||||||||4
1653917840000|2022-05-30 13:37:20|27.68|27.52|27.66|27.5|27.69|27.53|27.66|27.5|8
1653917850000|2022-05-30 13:37:30|27.69|27.53|27.7|27.54|27.7|27.54|27.69|27.53|1
1653917860000|2022-05-30 13:37:40|27.68|27.52|27.68|27.52|27.71|27.55|27.66|27.5|4
1653917870000|2022-05-30 13:37:50|27.69|27.53|27.66|27.5|27.69|27.53|27.66|27.5|0
1653917900000|2022-05-30 13:38:20|||||||||1
1653917980000|2022-05-30 13:39:40|||||||||2
1653918000000|2022-05-30 13:40:00|||||||||1
1653918170000|2022-05-30 13:42:50|||||||||2
1653918260000|2022-05-30 13:44:20|27.65|27.49|27.64|27.48|27.65|27.49|27.64|27.48|5
1653918270000|2022-05-30 13:44:30|27.63|27.47|27.64|27.48|27.64|27.48|27.63|27.47|0
1653918280000|2022-05-30 13:44:40|27.66|27.5|27.66|27.5|27.66|27.5|27.65|27.49|1
1653918290000|2022-05-30 13:44:50|27.65|27.49|27.65|27.49|27.66|27.5|27.65|27.49|1
1653918300000|2022-05-30 13:45:00|27.66|27.5|27.66|27.5|27.66|27.5|27.65|27.49|0
1653918360000|2022-05-30 13:46:00|||||||||1
1653918370000|2022-05-30 13:46:10|||||||||10
1653918390000|2022-05-30 13:46:30|27.61|27.45|27.65|27.49|27.66|27.5|27.61|27.45|15
1653918400000|2022-05-30 13:46:40|27.66|27.5|27.65|27.49|27.66|27.5|27.65|27.49|1
1653918410000|2022-05-30 13:46:50|27.66|27.5|27.66|27.5|27.66|27.5|27.65|27.49|1
1653918420000|2022-05-30 13:47:00|27.65|27.49|27.65|27.49|27.66|27.5|27.65|27.49|1
1653918430000|2022-05-30 13:47:10|27.64|27.48|27.63|27.47|27.64|27.48|27.61|27.45|0
1653918440000|2022-05-30 13:47:20|27.64|27.48|27.64|27.48|27.64|27.48|27.64|27.48|0
1653918450000|2022-05-30 13:47:30|27.61|27.45|27.61|27.45|27.61|27.45|27.61|27.45|1
1653918760000|2022-05-30 13:52:40|27.64|27.48|27.64|27.48|27.64|27.48|27.64|27.48|0
1653918770000|2022-05-30 13:52:50|27.63|27.47|27.63|27.47|27.63|27.47|27.61|27.45|0
1653918780000|2022-05-30 13:53:00|27.64|27.48|27.64|27.48|27.64|27.48|27.64|27.48|7
1653918790000|2022-05-30 13:53:10|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|0
1653918820000|2022-05-30 13:53:40|27.61|27.45|27.61|27.45|27.61|27.45|27.61|27.45|0
1653918980000|2022-05-30 13:56:20|27.64|27.48|27.61|27.45|27.64|27.48|27.61|27.45|17
1653919080000|2022-05-30 13:58:00|27.63|27.47|27.65|27.49|27.65|27.49|27.63|27.47|2
1653919090000|2022-05-30 13:58:10|27.64|27.48|27.63|27.47|27.64|27.48|27.63|27.47|0
1653919100000|2022-05-30 13:58:20|27.61|27.45|27.61|27.45|27.61|27.45|27.61|27.45|0
1653919230000|2022-05-30 14:00:30|27.64|27.48|27.61|27.45|27.65|27.49|27.61|27.45|1
1653919480000|2022-05-30 14:04:40|||||||||1
1653919570000|2022-05-30 14:06:10|||||||||1
1653919620000|2022-05-30 14:07:00|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|51
1653919690000|2022-05-30 14:08:10|||||||||49
1653919770000|2022-05-30 14:09:30|||||||||1
1653919870000|2022-05-30 14:11:10|||||||||1
1653919900000|2022-05-30 14:11:40|||||||||1
1653920010000|2022-05-30 14:13:30|||||||||1
1653920030000|2022-05-30 14:13:50|||||||||1
1653920320000|2022-05-30 14:18:40|27.66|27.5|27.66|27.5|27.66|27.5|27.66|27.5|93
1653920360000|2022-05-30 14:19:20|27.64|27.48|27.65|27.49|27.65|27.49|27.64|27.48|35
1653920370000|2022-05-30 14:19:30|27.64|27.48|27.64|27.48|27.64|27.48|27.64|27.48|0
1653920410000|2022-05-30 14:20:10|27.61|27.45|27.61|27.45|27.61|27.45|27.61|27.45|8
1653920680000|2022-05-30 14:24:40|||||||||5
1653920760000|2022-05-30 14:26:00|||||||||1
1653920770000|2022-05-30 14:26:10|||||||||1
1653920780000|2022-05-30 14:26:20|||||||||5
1653920850000|2022-05-30 14:27:30|||||||||2
1653920930000|2022-05-30 14:28:50|||||||||1
1653920980000|2022-05-30 14:29:40|||||||||1
1653921000000|2022-05-30 14:30:00|||||||||1
1653921050000|2022-05-30 14:30:50|27.59|27.43|27.59|27.43|27.59|27.43|27.59|27.43|21
1653921070000|2022-05-30 14:31:10|||||||||5
1653921120000|2022-05-30 14:32:00|27.58|27.42|27.59|27.43|27.59|27.43|27.58|27.42|0
1653921170000|2022-05-30 14:32:50|||||||||1
1653921200000|2022-05-30 14:33:20|||||||||5
1653921240000|2022-05-30 14:34:00|||||||||1
1653921390000|2022-05-30 14:36:30|||||||||1
1653921520000|2022-05-30 14:38:40|27.61|27.45|27.59|27.43|27.61|27.45|27.59|27.43|8
1653921550000|2022-05-30 14:39:10|||||||||1
1653921560000|2022-05-30 14:39:20|27.56|27.4|27.56|27.4|27.56|27.4|27.56|27.4|1
1653921580000|2022-05-30 14:39:40|27.59|27.43|27.56|27.4|27.59|27.43|27.56|27.4|0
1653921600000|2022-05-30 14:40:00|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|7
1653921790000|2022-05-30 14:43:10|||||||||1
1653921960000|2022-05-30 14:46:00|27.54|27.38|27.57|27.41|27.57|27.41|27.54|27.38|21
1653922020000|2022-05-30 14:47:00|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|11
1653922030000|2022-05-30 14:47:10|27.54|27.38|27.52|27.36|27.54|27.38|27.52|27.36|2
1653922040000|2022-05-30 14:47:20|||||||||1
1653922090000|2022-05-30 14:48:10|||||||||1
1653922100000|2022-05-30 14:48:20|||||||||6
1653922120000|2022-05-30 14:48:40|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|2
1653922140000|2022-05-30 14:49:00|||||||||1
1653922160000|2022-05-30 14:49:20|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|1
1653922170000|2022-05-30 14:49:30|||||||||1
1653922190000|2022-05-30 14:49:50|||||||||1
1653922220000|2022-05-30 14:50:20|||||||||1
1653922260000|2022-05-30 14:51:00|||||||||1
1653922300000|2022-05-30 14:51:40|||||||||1
1653922320000|2022-05-30 14:52:00|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|37
1653922350000|2022-05-30 14:52:30|||||||||1
1653922390000|2022-05-30 14:53:10|||||||||1
1653922420000|2022-05-30 14:53:40|||||||||1
1653922460000|2022-05-30 14:54:20|||||||||1
1653922490000|2022-05-30 14:54:50|||||||||1
1653922510000|2022-05-30 14:55:10|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|0
1653922530000|2022-05-30 14:55:30|||||||||1
1653922550000|2022-05-30 14:55:50|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|2
1653922560000|2022-05-30 14:56:00|27.47|27.31|27.45|27.29|27.47|27.31|27.45|27.29|3
1653922570000|2022-05-30 14:56:10|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|1
1653922590000|2022-05-30 14:56:30|||||||||1
1653922640000|2022-05-30 14:57:20|||||||||1
1653922670000|2022-05-30 14:57:50|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|28
1653922730000|2022-05-30 14:58:50|||||||||2
1653922760000|2022-05-30 14:59:20|||||||||2
1653922800000|2022-05-30 15:00:00|27.49|27.33|27.52|27.36|27.52|27.36|27.49|27.33|4
1653922810000|2022-05-30 15:00:10|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|2
1653922820000|2022-05-30 15:00:20|||||||||5
1653922850000|2022-05-30 15:00:50|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|0
1653922860000|2022-05-30 15:01:00|27.45|27.29|27.47|27.31|27.47|27.31|27.45|27.29|3
1653922910000|2022-05-30 15:01:50|27.45|27.29|27.47|27.31|27.47|27.31|27.45|27.29|0
1653923060000|2022-05-30 15:04:20|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|0
1653923080000|2022-05-30 15:04:40|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|0
1653923090000|2022-05-30 15:04:50|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|0
1653923110000|2022-05-30 15:05:10|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|0
1653923130000|2022-05-30 15:05:30|27.49|27.33|27.47|27.31|27.49|27.33|27.47|27.31|1
1653923190000|2022-05-30 15:06:30|||||||||1
1653923320000|2022-05-30 15:08:40|||||||||1
1653923360000|2022-05-30 15:09:20|||||||||1
1653923390000|2022-05-30 15:09:50|||||||||1
1653923420000|2022-05-30 15:10:20|||||||||2
1653923440000|2022-05-30 15:10:40|||||||||1
1653923460000|2022-05-30 15:11:00|||||||||5
1653923510000|2022-05-30 15:11:50|||||||||1
1653923560000|2022-05-30 15:12:40|||||||||2
1653923600000|2022-05-30 15:13:20|||||||||1
1653923620000|2022-05-30 15:13:40|27.48|27.32|27.49|27.33|27.49|27.33|27.48|27.32|1
1653923650000|2022-05-30 15:14:10|27.47|27.31|27.48|27.32|27.48|27.32|27.47|27.31|0
1653923680000|2022-05-30 15:14:40|||||||||2
1653923690000|2022-05-30 15:14:50|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|0
1653923710000|2022-05-30 15:15:10|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|0
1653923740000|2022-05-30 15:15:40|27.49|27.33|27.48|27.32|27.49|27.33|27.48|27.32|1
1653923780000|2022-05-30 15:16:20|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|4
1653923800000|2022-05-30 15:16:40|||||||||2
1653923830000|2022-05-30 15:17:10|||||||||2
1653923860000|2022-05-30 15:17:40|||||||||2
1653923900000|2022-05-30 15:18:20|||||||||1
1653923930000|2022-05-30 15:18:50|||||||||1
1653923960000|2022-05-30 15:19:20|||||||||1
1653923970000|2022-05-30 15:19:30|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|12
1653923980000|2022-05-30 15:19:40|||||||||1
1653924060000|2022-05-30 15:21:00|27.5|27.34|27.52|27.36|27.52|27.36|27.5|27.34|9
1653924110000|2022-05-30 15:21:50|27.5|27.34|27.49|27.33|27.5|27.34|27.49|27.33|2
1653924190000|2022-05-30 15:23:10|||||||||5
1653924290000|2022-05-30 15:24:50|||||||||10
1653924330000|2022-05-30 15:25:30|||||||||1
1653924480000|2022-05-30 15:28:00|||||||||7
1653924540000|2022-05-30 15:29:00|||||||||5
1653924550000|2022-05-30 15:29:10|||||||||1
1653924560000|2022-05-30 15:29:20|||||||||3
1653924590000|2022-05-30 15:29:50|||||||||1
1653948000000|2022-05-30 22:00:00|27.27|27.11|27.5|27.34|27.5|27.34|27.25|27.09|2
1653948120000|2022-05-30 22:02:00|||||||||1
1653948300000|2022-05-30 22:05:00|||||||||3
1653948310000|2022-05-30 22:05:10|||||||||1
1653948320000|2022-05-30 22:05:20|||||||||3
1653948440000|2022-05-30 22:07:20|27.55|27.39|27.54|27.38|27.55|27.39|27.54|27.38|28
1653948450000|2022-05-30 22:07:30|27.55|27.39|27.54|27.38|27.55|27.39|27.54|27.38|0
1653948460000|2022-05-30 22:07:40|27.53|27.37|27.54|27.38|27.54|27.38|27.53|27.37|4
1653948480000|2022-05-30 22:08:00|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|0
1653948490000|2022-05-30 22:08:10|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|0
1653948660000|2022-05-30 22:11:00|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|0
1653948670000|2022-05-30 22:11:10|||||||||1
1653948830000|2022-05-30 22:13:50|||||||||1
1653948850000|2022-05-30 22:14:10|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|0
1653948860000|2022-05-30 22:14:20|27.55|27.39|27.54|27.38|27.55|27.39|27.54|27.38|0
1653948880000|2022-05-30 22:14:40|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|0
1653948890000|2022-05-30 22:14:50|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|0
1653948980000|2022-05-30 22:16:20|27.55|27.39|27.54|27.38|27.55|27.39|27.54|27.38|0
1653949060000|2022-05-30 22:17:40|||||||||1
1653949080000|2022-05-30 22:18:00|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|0
1653949090000|2022-05-30 22:18:10|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|0
1653949210000|2022-05-30 22:20:10|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|0
1653949230000|2022-05-30 22:20:30|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|0
1653949280000|2022-05-30 22:21:20|||||||||3
1653949320000|2022-05-30 22:22:00|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|0
1653949340000|2022-05-30 22:22:20|||||||||1
1653949420000|2022-05-30 22:23:40|||||||||2
1653949480000|2022-05-30 22:24:40|||||||||1
1653949520000|2022-05-30 22:25:20|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|0
1653949540000|2022-05-30 22:25:40|27.58|27.42|27.57|27.41|27.58|27.42|27.57|27.41|1
1653949570000|2022-05-30 22:26:10|27.55|27.39|27.57|27.41|27.57|27.41|27.55|27.39|1
1653949610000|2022-05-30 22:26:50|||||||||2
1653949620000|2022-05-30 22:27:00|27.58|27.42|27.6|27.44|27.6|27.44|27.58|27.42|4
1653949700000|2022-05-30 22:28:20|27.63|27.47|27.6|27.44|27.63|27.47|27.6|27.44|25
1653949720000|2022-05-30 22:28:40|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|1
1653949730000|2022-05-30 22:28:50|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|0
1653949740000|2022-05-30 22:29:00|27.62|27.46|27.62|27.46|27.63|27.47|27.62|27.46|0
1653949750000|2022-05-30 22:29:10|27.63|27.47|27.62|27.46|27.63|27.47|27.62|27.46|1
1653949760000|2022-05-30 22:29:20|27.63|27.47|27.62|27.46|27.63|27.47|27.62|27.46|0
1653949770000|2022-05-30 22:29:30|27.63|27.47|27.6|27.44|27.63|27.47|27.6|27.44|0
1653949780000|2022-05-30 22:29:40|27.62|27.46|27.62|27.46|27.63|27.47|27.62|27.46|0
1653949790000|2022-05-30 22:29:50|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|0
1653949800000|2022-05-30 22:30:00|27.62|27.46|27.63|27.47|27.63|27.47|27.6|27.44|0
1653949820000|2022-05-30 22:30:20|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|0
1653949830000|2022-05-30 22:30:30|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|0
1653949840000|2022-05-30 22:30:40|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|0
1653949850000|2022-05-30 22:30:50|27.6|27.44|27.62|27.46|27.62|27.46|27.6|27.44|0
1653949860000|2022-05-30 22:31:00|27.6|27.44|27.62|27.46|27.62|27.46|27.6|27.44|0
1653949870000|2022-05-30 22:31:10|27.63|27.47|27.62|27.46|27.63|27.47|27.62|27.46|0
1653949900000|2022-05-30 22:31:40|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|0
1653949920000|2022-05-30 22:32:00|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|0
1653949940000|2022-05-30 22:32:20|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|0
1653950030000|2022-05-30 22:33:50|||||||||1
1653950150000|2022-05-30 22:35:50|27.62|27.46|27.63|27.47|27.63|27.47|27.62|27.46|0
1653950170000|2022-05-30 22:36:10|27.62|27.46|27.63|27.47|27.63|27.47|27.62|27.46|0
1653950190000|2022-05-30 22:36:30|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|0
1653950200000|2022-05-30 22:36:40|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|0
1653950240000|2022-05-30 22:37:20|27.62|27.46|27.63|27.47|27.63|27.47|27.62|27.46|0
1653950290000|2022-05-30 22:38:10|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|1
1653950300000|2022-05-30 22:38:20|27.63|27.47|27.62|27.46|27.63|27.47|27.62|27.46|0
1653950330000|2022-05-30 22:38:50|27.6|27.44|27.62|27.46|27.62|27.46|27.6|27.44|0
1653950340000|2022-05-30 22:39:00|27.6|27.44|27.6|27.44|27.62|27.46|27.6|27.44|0
1653950350000|2022-05-30 22:39:10|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|0
1653950410000|2022-05-30 22:40:10|27.6|27.44|27.6|27.44|27.6|27.44|27.6|27.44|0
1653950450000|2022-05-30 22:40:50|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|0
1653950530000|2022-05-30 22:42:10|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|0
1653950560000|2022-05-30 22:42:40|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|0
1653950680000|2022-05-30 22:44:40|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|0
1653951070000|2022-05-30 22:51:10|||||||||1
1653951290000|2022-05-30 22:54:50|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|0
1653951300000|2022-05-30 22:55:00|27.61|27.45|27.61|27.45|27.61|27.45|27.61|27.45|0
1653951310000|2022-05-30 22:55:10|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|0
1653951330000|2022-05-30 22:55:30|27.61|27.45|27.62|27.46|27.62|27.46|27.61|27.45|0
1653951390000|2022-05-30 22:56:30|27.61|27.45|27.61|27.45|27.61|27.45|27.61|27.45|0
1653951400000|2022-05-30 22:56:40|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|0
1653951420000|2022-05-30 22:57:00|27.61|27.45|27.61|27.45|27.61|27.45|27.61|27.45|0
1653951560000|2022-05-30 22:59:20|27.59|27.43|27.59|27.43|27.59|27.43|27.59|27.43|0
1653951590000|2022-05-30 22:59:50|27.61|27.45|27.61|27.45|27.61|27.45|27.61|27.45|0
1653951600000|2022-05-30 23:00:00|27.59|27.43|27.59|27.43|27.59|27.43|27.59|27.43|0
1653951700000|2022-05-30 23:01:40|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|0
1653951730000|2022-05-30 23:02:10|27.56|27.4|27.57|27.41|27.58|27.42|27.56|27.4|3
1653951740000|2022-05-30 23:02:20|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|0
1653951760000|2022-05-30 23:02:40|27.57|27.41|27.58|27.42|27.58|27.42|27.57|27.41|0
1653951790000|2022-05-30 23:03:10|27.57|27.41|27.58|27.42|27.58|27.42|27.57|27.41|0
1653951810000|2022-05-30 23:03:30|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|0
1653951820000|2022-05-30 23:03:40|27.58|27.42|27.57|27.41|27.58|27.42|27.57|27.41|0
1653951830000|2022-05-30 23:03:50|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|0
1653951840000|2022-05-30 23:04:00|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|0
1653951910000|2022-05-30 23:05:10|27.56|27.4|27.57|27.41|27.57|27.41|27.56|27.4|0
1653951930000|2022-05-30 23:05:30|27.56|27.4|27.57|27.41|27.57|27.41|27.56|27.4|0
1653951960000|2022-05-30 23:06:00|27.58|27.42|27.57|27.41|27.58|27.42|27.57|27.41|0
1653952010000|2022-05-30 23:06:50|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|0
1653952060000|2022-05-30 23:07:40|27.61|27.45|27.61|27.45|27.61|27.45|27.61|27.45|0
1653952070000|2022-05-30 23:07:50|27.59|27.43|27.59|27.43|27.61|27.45|27.59|27.43|0
1653952120000|2022-05-30 23:08:40|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|0
1653952170000|2022-05-30 23:09:30|27.59|27.43|27.58|27.42|27.59|27.43|27.58|27.42|0
1653952180000|2022-05-30 23:09:40|27.59|27.43|27.59|27.43|27.59|27.43|27.59|27.43|0
1653952190000|2022-05-30 23:09:50|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|0
1653952310000|2022-05-30 23:11:50|27.59|27.43|27.59|27.43|27.59|27.43|27.59|27.43|0
1653952340000|2022-05-30 23:12:20|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|0
1653952390000|2022-05-30 23:13:10|27.59|27.43|27.58|27.42|27.59|27.43|27.58|27.42|0
1653952410000|2022-05-30 23:13:30|||||||||1
1653952420000|2022-05-30 23:13:40|||||||||2
1653952550000|2022-05-30 23:15:50|27.61|27.45|27.63|27.47|27.63|27.47|27.61|27.45|5
1653952560000|2022-05-30 23:16:00|||||||||1
1653952690000|2022-05-30 23:18:10|||||||||2
1653952700000|2022-05-30 23:18:20|||||||||11
1653952850000|2022-05-30 23:20:50|27.61|27.45|27.61|27.45|27.61|27.45|27.61|27.45|5
1653952980000|2022-05-30 23:23:00|27.63|27.47|27.62|27.46|27.63|27.47|27.62|27.46|1
1653952990000|2022-05-30 23:23:10|27.61|27.45|27.61|27.45|27.61|27.45|27.61|27.45|0
1653953150000|2022-05-30 23:25:50|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|2
1653953170000|2022-05-30 23:26:10|27.61|27.45|27.61|27.45|27.61|27.45|27.61|27.45|1
1653953670000|2022-05-30 23:34:30|||||||||1
1653953810000|2022-05-30 23:36:50|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|2
1653953820000|2022-05-30 23:37:00|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|2
1653953840000|2022-05-30 23:37:20|27.61|27.45|27.61|27.45|27.61|27.45|27.61|27.45|0
1653953860000|2022-05-30 23:37:40|||||||||2
1653953890000|2022-05-30 23:38:10|||||||||1
1653953940000|2022-05-30 23:39:00|27.62|27.46|27.63|27.47|27.63|27.47|27.62|27.46|1
1653953960000|2022-05-30 23:39:20|27.62|27.46|27.62|27.46|27.63|27.47|27.61|27.45|2
1653953970000|2022-05-30 23:39:30|27.61|27.45|27.61|27.45|27.61|27.45|27.61|27.45|0
1653953980000|2022-05-30 23:39:40|27.62|27.46|27.62|27.46|27.63|27.47|27.62|27.46|0
1653953990000|2022-05-30 23:39:50|27.63|27.47|27.62|27.46|27.63|27.47|27.62|27.46|0
1653954000000|2022-05-30 23:40:00|27.61|27.45|27.62|27.46|27.62|27.46|27.61|27.45|0
1653954010000|2022-05-30 23:40:10|27.61|27.45|27.61|27.45|27.61|27.45|27.61|27.45|0
1653954230000|2022-05-30 23:43:50|||||||||1
1653954330000|2022-05-30 23:45:30|||||||||3
1653954700000|2022-05-30 23:51:40|27.58|27.42|27.58|27.42|27.58|27.42|27.57|27.41|17
1653954710000|2022-05-30 23:51:50|27.61|27.45|27.59|27.43|27.61|27.45|27.59|27.43|0
1653954720000|2022-05-30 23:52:00|27.58|27.42|27.58|27.42|27.59|27.43|27.58|27.42|0
1653954740000|2022-05-30 23:52:20|27.57|27.41|27.58|27.42|27.58|27.42|27.57|27.41|0
1653954830000|2022-05-30 23:53:50|27.61|27.45|27.61|27.45|27.61|27.45|27.61|27.45|0
1653954850000|2022-05-30 23:54:10|27.59|27.43|27.59|27.43|27.59|27.43|27.59|27.43|0
1653954860000|2022-05-30 23:54:20|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|0
1653954880000|2022-05-30 23:54:40|27.59|27.43|27.59|27.43|27.59|27.43|27.59|27.43|0
1653954890000|2022-05-30 23:54:50|27.61|27.45|27.61|27.45|27.61|27.45|27.61|27.45|0
1653954900000|2022-05-30 23:55:00|27.59|27.43|27.61|27.45|27.61|27.45|27.59|27.43|0
1653954920000|2022-05-30 23:55:20|27.59|27.43|27.59|27.43|27.59|27.43|27.59|27.43|0
1653954930000|2022-05-30 23:55:30|27.58|27.42|27.56|27.4|27.58|27.42|27.56|27.4|1
1653955130000|2022-05-30 23:58:50|27.54|27.38|27.52|27.36|27.54|27.38|27.52|27.36|5
1653955140000|2022-05-30 23:59:00|27.53|27.37|27.56|27.4|27.56|27.4|27.52|27.36|0
1653955200000|2022-05-31 00:00:00|||||||||4
1653955350000|2022-05-31 00:02:30|||||||||3
1653955370000|2022-05-31 00:02:50|27.55|27.39|27.55|27.39|27.55|27.39|27.53|27.37|3
1653955380000|2022-05-31 00:03:00|27.56|27.4|27.56|27.4|27.56|27.4|27.56|27.4|0
1653955390000|2022-05-31 00:03:10|||||||||1
1653955410000|2022-05-31 00:03:30|||||||||4
1653955420000|2022-05-31 00:03:40|27.53|27.37|27.53|27.37|27.56|27.4|27.53|27.37|2
1653955430000|2022-05-31 00:03:50|27.55|27.39|27.56|27.4|27.56|27.4|27.55|27.39|0
1653955440000|2022-05-31 00:04:00|27.55|27.39|27.53|27.37|27.55|27.39|27.53|27.37|2
1653955450000|2022-05-31 00:04:10|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|1
1653955460000|2022-05-31 00:04:20|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|1
1653955470000|2022-05-31 00:04:30|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|0
1653955480000|2022-05-31 00:04:40|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|0
1653955500000|2022-05-31 00:05:00|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|0
1653955510000|2022-05-31 00:05:10|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|0
1653955520000|2022-05-31 00:05:20|27.52|27.36|27.53|27.37|27.53|27.37|27.52|27.36|0
1653955530000|2022-05-31 00:05:30|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|0
1653955540000|2022-05-31 00:05:40|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|0
1653955560000|2022-05-31 00:06:00|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|0
1653955570000|2022-05-31 00:06:10|27.51|27.35|27.52|27.36|27.52|27.36|27.51|27.35|0
1653955580000|2022-05-31 00:06:20|27.51|27.35|27.51|27.35|27.52|27.36|27.51|27.35|0
1653955590000|2022-05-31 00:06:30|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|0
1653955600000|2022-05-31 00:06:40|27.51|27.35|27.51|27.35|27.52|27.36|27.51|27.35|0
1653955610000|2022-05-31 00:06:50|27.52|27.36|27.52|27.36|27.52|27.36|27.51|27.35|0
1653955620000|2022-05-31 00:07:00|27.53|27.37|27.53|27.37|27.53|27.37|27.52|27.36|0
1653955630000|2022-05-31 00:07:10|27.52|27.36|27.52|27.36|27.53|27.37|27.52|27.36|0
1653955640000|2022-05-31 00:07:20|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|0
1653955710000|2022-05-31 00:08:30|27.52|27.36|27.53|27.37|27.53|27.37|27.52|27.36|0
1653955720000|2022-05-31 00:08:40|27.52|27.36|27.52|27.36|27.53|27.37|27.52|27.36|0
1653955730000|2022-05-31 00:08:50|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|0
1653955750000|2022-05-31 00:09:10|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|0
1653955760000|2022-05-31 00:09:20|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|0
1653955800000|2022-05-31 00:10:00|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|0
1653955810000|2022-05-31 00:10:10|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|0
1653955840000|2022-05-31 00:10:40|27.52|27.36|27.51|27.35|27.52|27.36|27.51|27.35|0
1653955850000|2022-05-31 00:10:50|27.52|27.36|27.51|27.35|27.52|27.36|27.51|27.35|0
1653955960000|2022-05-31 00:12:40|27.52|27.36|27.52|27.36|27.53|27.37|27.52|27.36|0
1653955970000|2022-05-31 00:12:50|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|0
1653956060000|2022-05-31 00:14:20|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|0
1653956070000|2022-05-31 00:14:30|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|0
1653956080000|2022-05-31 00:14:40|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|2
1653956090000|2022-05-31 00:14:50|27.56|27.4|27.56|27.4|27.56|27.4|27.56|27.4|0
1653956100000|2022-05-31 00:15:00|27.53|27.37|27.56|27.4|27.56|27.4|27.53|27.37|4
1653956140000|2022-05-31 00:15:40|27.53|27.37|27.55|27.39|27.55|27.39|27.53|27.37|3
1653956170000|2022-05-31 00:16:10|27.56|27.4|27.56|27.4|27.56|27.4|27.56|27.4|0
1653956310000|2022-05-31 00:18:30|||||||||1
1653956460000|2022-05-31 00:21:00|27.61|27.45|27.61|27.45|27.61|27.45|27.61|27.45|2
1653956470000|2022-05-31 00:21:10|27.58|27.42|27.6|27.44|27.6|27.44|27.58|27.42|0
1653956480000|2022-05-31 00:21:20|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|8
1653956490000|2022-05-31 00:21:30|27.58|27.42|27.58|27.42|27.58|27.42|27.56|27.4|2
1653956510000|2022-05-31 00:21:50|27.6|27.44|27.61|27.45|27.61|27.45|27.6|27.44|0
1653956590000|2022-05-31 00:23:10|||||||||27
1653956600000|2022-05-31 00:23:20|||||||||1
1653956690000|2022-05-31 00:24:50|||||||||1
1653956720000|2022-05-31 00:25:20|27.63|27.47|27.62|27.46|27.63|27.47|27.61|27.45|12
1653956730000|2022-05-31 00:25:30|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|0
1653956760000|2022-05-31 00:26:00|27.62|27.46|27.62|27.46|27.63|27.47|27.61|27.45|2
1653956780000|2022-05-31 00:26:20|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|0
1653956970000|2022-05-31 00:29:30|||||||||1
1653956980000|2022-05-31 00:29:40|||||||||2
1653956990000|2022-05-31 00:29:50|||||||||1
1653957030000|2022-05-31 00:30:30|||||||||1
1653957060000|2022-05-31 00:31:00|27.65|27.49|27.68|27.52|27.68|27.52|27.63|27.47|37
1653957220000|2022-05-31 00:33:40|||||||||1
1653957230000|2022-05-31 00:33:50|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|6
1653957310000|2022-05-31 00:35:10|||||||||1
1653957340000|2022-05-31 00:35:40|||||||||1
1653957680000|2022-05-31 00:41:20|||||||||1
1653957710000|2022-05-31 00:41:50|||||||||1
1653957790000|2022-05-31 00:43:10|||||||||13
1653957970000|2022-05-31 00:46:10|||||||||1
1653957980000|2022-05-31 00:46:20|27.76|27.6|27.77|27.61|27.77|27.61|27.76|27.6|1
1653957990000|2022-05-31 00:46:30|27.76|27.6|27.76|27.6|27.78|27.62|27.76|27.6|1
1653958010000|2022-05-31 00:46:50|27.77|27.61|27.77|27.61|27.78|27.62|27.77|27.61|1
1653958020000|2022-05-31 00:47:00|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|0
1653958030000|2022-05-31 00:47:10|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|13
1653958080000|2022-05-31 00:48:00|27.78|27.62|27.81|27.65|27.81|27.65|27.78|27.62|4
1653958120000|2022-05-31 00:48:40|||||||||5
1653958150000|2022-05-31 00:49:10|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|1
1653958160000|2022-05-31 00:49:20|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|2
1653958190000|2022-05-31 00:49:50|27.82|27.66|27.81|27.65|27.82|27.66|27.81|27.65|3
1653958200000|2022-05-31 00:50:00|27.82|27.66|27.81|27.65|27.82|27.66|27.81|27.65|0
1653958210000|2022-05-31 00:50:10|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|0
1653958220000|2022-05-31 00:50:20|27.85|27.69|27.81|27.65|27.86|27.7|27.81|27.65|10
1653958240000|2022-05-31 00:50:40|27.82|27.66|27.82|27.66|27.82|27.66|27.81|27.65|0
1653958250000|2022-05-31 00:50:50|27.81|27.65|27.81|27.65|27.86|27.7|27.81|27.65|1
1653958270000|2022-05-31 00:51:10|||||||||1
1653958400000|2022-05-31 00:53:20|||||||||7
1653958430000|2022-05-31 00:53:50|27.78|27.62|27.81|27.65|27.81|27.65|27.78|27.62|3
1653958490000|2022-05-31 00:54:50|||||||||2
1653958510000|2022-05-31 00:55:10|27.85|27.69|27.81|27.65|27.85|27.69|27.81|27.65|10
1653958560000|2022-05-31 00:56:00|27.82|27.66|27.82|27.66|27.83|27.67|27.82|27.66|0
1653958570000|2022-05-31 00:56:10|27.81|27.65|27.81|27.65|27.82|27.66|27.81|27.65|0
1653958580000|2022-05-31 00:56:20|27.82|27.66|27.86|27.7|27.86|27.7|27.81|27.65|10
1653958590000|2022-05-31 00:56:30|27.83|27.67|27.82|27.66|27.83|27.67|27.82|27.66|2
1653958610000|2022-05-31 00:56:50|27.81|27.65|27.82|27.66|27.82|27.66|27.81|27.65|0
1653958620000|2022-05-31 00:57:00|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1653958650000|2022-05-31 00:57:30|||||||||1
1653958730000|2022-05-31 00:58:50|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|3
1653958740000|2022-05-31 00:59:00|27.81|27.65|27.81|27.65|27.81|27.65|27.78|27.62|10
1653958770000|2022-05-31 00:59:30|||||||||1
1653958870000|2022-05-31 01:01:10|27.82|27.66|27.82|27.66|27.82|27.66|27.81|27.65|0
1653958880000|2022-05-31 01:01:20|27.83|27.67|27.81|27.65|27.83|27.67|27.81|27.65|0
1653958900000|2022-05-31 01:01:40|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|0
1653958910000|2022-05-31 01:01:50|27.83|27.67|27.82|27.66|27.83|27.67|27.82|27.66|0
1653958920000|2022-05-31 01:02:00|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|0
1653958930000|2022-05-31 01:02:10|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|0
1653958940000|2022-05-31 01:02:20|27.83|27.67|27.83|27.67|27.83|27.67|27.82|27.66|0
1653958990000|2022-05-31 01:03:10|27.82|27.66|27.81|27.65|27.82|27.66|27.81|27.65|0
1653959010000|2022-05-31 01:03:30|||||||||2
1653959030000|2022-05-31 01:03:50|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|0
1653959060000|2022-05-31 01:04:20|27.81|27.65|27.82|27.66|27.82|27.66|27.81|27.65|1
1653959100000|2022-05-31 01:05:00|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|0
1653959140000|2022-05-31 01:05:40|27.85|27.69|27.83|27.67|27.85|27.69|27.83|27.67|4
1653959150000|2022-05-31 01:05:50|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|2
1653959170000|2022-05-31 01:06:10|27.88|27.72|27.88|27.72|27.88|27.72|27.86|27.7|1
1653959180000|2022-05-31 01:06:20|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|14
1653959220000|2022-05-31 01:07:00|27.92|27.76|27.93|27.77|27.96|27.8|27.92|27.76|32
1653959230000|2022-05-31 01:07:10|27.92|27.76|27.91|27.75|27.92|27.76|27.91|27.75|2
1653959290000|2022-05-31 01:08:10|27.86|27.7|27.88|27.72|27.88|27.72|27.86|27.7|4
1653959300000|2022-05-31 01:08:20|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|1
1653959340000|2022-05-31 01:09:00|||||||||1
1653959390000|2022-05-31 01:09:50|||||||||1
1653959440000|2022-05-31 01:10:40|||||||||1
1653959570000|2022-05-31 01:12:50|27.88|27.72|27.88|27.72|27.9|27.74|27.88|27.72|5
1653959580000|2022-05-31 01:13:00|27.9|27.74|27.91|27.75|27.91|27.75|27.9|27.74|6
1653959620000|2022-05-31 01:13:40|||||||||1
1653959680000|2022-05-31 01:14:40|27.9|27.74|27.91|27.75|27.91|27.75|27.9|27.74|29
1653959750000|2022-05-31 01:15:50|||||||||1
1653959840000|2022-05-31 01:17:20|27.88|27.72|27.91|27.75|27.91|27.75|27.88|27.72|11
1653959920000|2022-05-31 01:18:40|27.9|27.74|27.87|27.71|27.9|27.74|27.87|27.71|5
1653959930000|2022-05-31 01:18:50|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|0
1653960010000|2022-05-31 01:20:10|27.83|27.67|27.83|27.67|27.85|27.69|27.82|27.66|12
1653960020000|2022-05-31 01:20:20|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|0
1653960030000|2022-05-31 01:20:30|27.83|27.67|27.83|27.67|27.83|27.67|27.82|27.66|0
1653960090000|2022-05-31 01:21:30|||||||||5
1653960310000|2022-05-31 01:25:10|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|0
1653960590000|2022-05-31 01:29:50|||||||||1
1653960600000|2022-05-31 01:30:00|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|5
1653960610000|2022-05-31 01:30:10|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|7
1653960660000|2022-05-31 01:31:00|27.85|27.69|27.85|27.69|27.85|27.69|27.84|27.68|2
1653960670000|2022-05-31 01:31:10|27.84|27.68|27.84|27.68|27.85|27.69|27.84|27.68|0
1653960680000|2022-05-31 01:31:20|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1653960690000|2022-05-31 01:31:30|27.86|27.7|27.89|27.73|27.89|27.73|27.86|27.7|1
1653960700000|2022-05-31 01:31:40|27.87|27.71|27.86|27.7|27.87|27.71|27.86|27.7|0
1653960720000|2022-05-31 01:32:00|27.87|27.71|27.86|27.7|27.87|27.71|27.86|27.7|0
1653960800000|2022-05-31 01:33:20|27.85|27.69|27.85|27.69|27.86|27.7|27.85|27.69|7
1653960810000|2022-05-31 01:33:30|27.84|27.68|27.84|27.68|27.85|27.69|27.84|27.68|2
1653960820000|2022-05-31 01:33:40|27.85|27.69|27.84|27.68|27.85|27.69|27.84|27.68|0
1653960910000|2022-05-31 01:35:10|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|1
1653960920000|2022-05-31 01:35:20|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|0
1653960940000|2022-05-31 01:35:40|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|2
1653960960000|2022-05-31 01:36:00|27.85|27.69|27.85|27.69|27.85|27.69|27.84|27.68|0
1653960980000|2022-05-31 01:36:20|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|0
1653961020000|2022-05-31 01:37:00|27.87|27.71|27.86|27.7|27.87|27.71|27.86|27.7|0
1653961030000|2022-05-31 01:37:10|27.87|27.71|27.86|27.7|27.87|27.71|27.86|27.7|0
1653961050000|2022-05-31 01:37:30|27.87|27.71|27.89|27.73|27.89|27.73|27.87|27.71|0
1653961060000|2022-05-31 01:37:40|27.87|27.71|27.89|27.73|27.89|27.73|27.87|27.71|0
1653961080000|2022-05-31 01:38:00|27.87|27.71|27.89|27.73|27.89|27.73|27.87|27.71|0
1653961100000|2022-05-31 01:38:20|27.87|27.71|27.89|27.73|27.89|27.73|27.87|27.71|0
1653961130000|2022-05-31 01:38:50|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|2
1653961150000|2022-05-31 01:39:10|||||||||1
1653961160000|2022-05-31 01:39:20|27.89|27.73|27.89|27.73|27.9|27.74|27.89|27.73|5
1653961190000|2022-05-31 01:39:50|27.86|27.7|27.87|27.71|27.87|27.71|27.86|27.7|0
1653961200000|2022-05-31 01:40:00|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|0
1653961220000|2022-05-31 01:40:20|||||||||2
1653961230000|2022-05-31 01:40:30|27.85|27.69|27.86|27.7|27.86|27.7|27.85|27.69|2
1653961250000|2022-05-31 01:40:50|27.84|27.68|27.86|27.7|27.86|27.7|27.84|27.68|2
1653961260000|2022-05-31 01:41:00|||||||||2
1653961270000|2022-05-31 01:41:10|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|2
1653961440000|2022-05-31 01:44:00|27.81|27.65|27.84|27.68|27.84|27.68|27.81|27.65|5
1653961450000|2022-05-31 01:44:10|27.82|27.66|27.82|27.66|27.84|27.68|27.81|27.65|0
1653961460000|2022-05-31 01:44:20|27.84|27.68|27.84|27.68|27.84|27.68|27.81|27.65|1
1653961470000|2022-05-31 01:44:30|27.82|27.66|27.82|27.66|27.84|27.68|27.82|27.66|2
1653961480000|2022-05-31 01:44:40|27.8|27.64|27.82|27.66|27.82|27.66|27.79|27.63|11
1653961490000|2022-05-31 01:44:50|27.84|27.68|27.82|27.66|27.84|27.68|27.81|27.65|0
1653961500000|2022-05-31 01:45:00|27.81|27.65|27.79|27.63|27.81|27.65|27.79|27.63|4
1653961630000|2022-05-31 01:47:10|||||||||1
1653961740000|2022-05-31 01:49:00|27.8|27.64|27.82|27.66|27.82|27.66|27.8|27.64|3
1653961750000|2022-05-31 01:49:10|27.81|27.65|27.79|27.63|27.81|27.65|27.79|27.63|2
1653961760000|2022-05-31 01:49:20|27.8|27.64|27.79|27.63|27.8|27.64|27.79|27.63|0
1653961770000|2022-05-31 01:49:30|27.8|27.64|27.81|27.65|27.81|27.65|27.79|27.63|0
1653961790000|2022-05-31 01:49:50|27.79|27.63|27.8|27.64|27.8|27.64|27.79|27.63|1
1653961800000|2022-05-31 01:50:00|27.79|27.63|27.81|27.65|27.81|27.65|27.79|27.63|0
1653961810000|2022-05-31 01:50:10|27.8|27.64|27.81|27.65|27.81|27.65|27.8|27.64|0
1653961820000|2022-05-31 01:50:20|27.82|27.66|27.81|27.65|27.82|27.66|27.81|27.65|0
1653961860000|2022-05-31 01:51:00|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|0
1653961870000|2022-05-31 01:51:10|27.81|27.65|27.82|27.66|27.82|27.66|27.81|27.65|0
1653961880000|2022-05-31 01:51:20|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1653961910000|2022-05-31 01:51:50|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|0
1653961920000|2022-05-31 01:52:00|27.82|27.66|27.81|27.65|27.82|27.66|27.81|27.65|0
1653961930000|2022-05-31 01:52:10|27.82|27.66|27.81|27.65|27.82|27.66|27.81|27.65|0
1653961980000|2022-05-31 01:53:00|27.79|27.63|27.8|27.64|27.81|27.65|27.79|27.63|4
1653961990000|2022-05-31 01:53:10|27.81|27.65|27.8|27.64|27.81|27.65|27.8|27.64|1
1653962010000|2022-05-31 01:53:30|27.81|27.65|27.8|27.64|27.81|27.65|27.8|27.64|0
1653962020000|2022-05-31 01:53:40|27.81|27.65|27.81|27.65|27.81|27.65|27.8|27.64|0
1653962100000|2022-05-31 01:55:00|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|0
1653962110000|2022-05-31 01:55:10|27.82|27.66|27.81|27.65|27.82|27.66|27.81|27.65|0
1653962120000|2022-05-31 01:55:20|27.82|27.66|27.82|27.66|27.82|27.66|27.81|27.65|0
1653962130000|2022-05-31 01:55:30|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|1
1653962220000|2022-05-31 01:57:00|27.85|27.69|27.86|27.7|27.86|27.7|27.85|27.69|10
1653962230000|2022-05-31 01:57:10|27.85|27.69|27.85|27.69|27.86|27.7|27.85|27.69|1
1653962240000|2022-05-31 01:57:20|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|0
1653962350000|2022-05-31 01:59:10|27.86|27.7|27.85|27.69|27.86|27.7|27.85|27.69|5
1653962360000|2022-05-31 01:59:20|27.84|27.68|27.85|27.69|27.85|27.69|27.84|27.68|0
1653962370000|2022-05-31 01:59:30|27.84|27.68|27.84|27.68|27.85|27.69|27.84|27.68|0
1653962380000|2022-05-31 01:59:40|27.85|27.69|27.84|27.68|27.85|27.69|27.84|27.68|0
1653962410000|2022-05-31 02:00:10|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|1
1653962430000|2022-05-31 02:00:30|27.85|27.69|27.85|27.69|27.86|27.7|27.85|27.69|1
1653962440000|2022-05-31 02:00:40|27.86|27.7|27.85|27.69|27.86|27.7|27.85|27.69|1
1653962450000|2022-05-31 02:00:50|27.84|27.68|27.85|27.69|27.85|27.69|27.84|27.68|0
1653962460000|2022-05-31 02:01:00|27.86|27.7|27.85|27.69|27.86|27.7|27.85|27.69|1
1653962470000|2022-05-31 02:01:10|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|0
1653962580000|2022-05-31 02:03:00|||||||||1
1653962630000|2022-05-31 02:03:50|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|0
1653962640000|2022-05-31 02:04:00|27.84|27.68|27.82|27.66|27.84|27.68|27.82|27.66|0
1653962650000|2022-05-31 02:04:10|27.84|27.68|27.82|27.66|27.84|27.68|27.81|27.65|0
1653962660000|2022-05-31 02:04:20|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1653962670000|2022-05-31 02:04:30|27.8|27.64|27.79|27.63|27.8|27.64|27.79|27.63|6
1653962680000|2022-05-31 02:04:40|27.8|27.64|27.81|27.65|27.81|27.65|27.8|27.64|2
1653962690000|2022-05-31 02:04:50|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|0
1653962700000|2022-05-31 02:05:00|27.81|27.65|27.82|27.66|27.82|27.66|27.81|27.65|0
1653962720000|2022-05-31 02:05:20|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|0
1653962740000|2022-05-31 02:05:40|27.82|27.66|27.84|27.68|27.84|27.68|27.82|27.66|0
1653962780000|2022-05-31 02:06:20|||||||||1
1653962790000|2022-05-31 02:06:30|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|0
1653962800000|2022-05-31 02:06:40|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1653962880000|2022-05-31 02:08:00|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|1
1653962890000|2022-05-31 02:08:10|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1653962990000|2022-05-31 02:09:50|27.82|27.66|27.81|27.65|27.82|27.66|27.81|27.65|1
1653963020000|2022-05-31 02:10:20|27.8|27.64|27.81|27.65|27.81|27.65|27.8|27.64|1
1653963060000|2022-05-31 02:11:00|27.8|27.64|27.8|27.64|27.81|27.65|27.8|27.64|1
1653963070000|2022-05-31 02:11:10|27.81|27.65|27.8|27.64|27.81|27.65|27.8|27.64|0
1653963080000|2022-05-31 02:11:20|27.81|27.65|27.8|27.64|27.81|27.65|27.8|27.64|1
1653963100000|2022-05-31 02:11:40|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|0
1653963140000|2022-05-31 02:12:20|||||||||9
1653963150000|2022-05-31 02:12:30|27.77|27.61|27.79|27.63|27.79|27.63|27.77|27.61|0
1653963180000|2022-05-31 02:13:00|27.77|27.61|27.79|27.63|27.79|27.63|27.77|27.61|0
1653963190000|2022-05-31 02:13:10|27.77|27.61|27.79|27.63|27.79|27.63|27.77|27.61|1
1653963230000|2022-05-31 02:13:50|27.77|27.61|27.79|27.63|27.79|27.63|27.77|27.61|0
1653963260000|2022-05-31 02:14:20|27.75|27.59|27.77|27.61|27.77|27.61|27.75|27.59|1
1653963280000|2022-05-31 02:14:40|27.79|27.63|27.79|27.63|27.79|27.63|27.77|27.61|0
1653963550000|2022-05-31 02:19:10|27.81|27.65|27.8|27.64|27.81|27.65|27.8|27.64|10
1653963560000|2022-05-31 02:19:20|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|0
1653963800000|2022-05-31 02:23:20|||||||||1
1653963890000|2022-05-31 02:24:50|||||||||8
1653963900000|2022-05-31 02:25:00|||||||||7
1653963910000|2022-05-31 02:25:10|||||||||2
1653964190000|2022-05-31 02:29:50|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|16
1653964200000|2022-05-31 02:30:00|27.75|27.59|27.79|27.63|27.79|27.63|27.75|27.59|3
1653964260000|2022-05-31 02:31:00|27.77|27.61|27.79|27.63|27.79|27.63|27.77|27.61|0
1653964330000|2022-05-31 02:32:10|27.77|27.61|27.79|27.63|27.79|27.63|27.77|27.61|0
1653964340000|2022-05-31 02:32:20|||||||||3
1653964350000|2022-05-31 02:32:30|||||||||1
1653964800000|2022-05-31 02:40:00|||||||||1
1653964850000|2022-05-31 02:40:50|27.76|27.6|27.79|27.63|27.79|27.63|27.76|27.6|0
1653964870000|2022-05-31 02:41:10|||||||||1
1653964990000|2022-05-31 02:43:10|||||||||10
1653965030000|2022-05-31 02:43:50|||||||||2
1653965360000|2022-05-31 02:49:20|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|4
1653965370000|2022-05-31 02:49:30|27.82|27.66|27.81|27.65|27.84|27.68|27.81|27.65|0
1653965390000|2022-05-31 02:49:50|27.82|27.66|27.84|27.68|27.84|27.68|27.82|27.66|0
1653965410000|2022-05-31 02:50:10|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|0
1653965420000|2022-05-31 02:50:20|27.84|27.68|27.84|27.68|27.84|27.68|27.82|27.66|0
1653965510000|2022-05-31 02:51:50|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1653965530000|2022-05-31 02:52:10|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|1
1653965620000|2022-05-31 02:53:40|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|4
1653965630000|2022-05-31 02:53:50|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|0
1653965640000|2022-05-31 02:54:00|27.81|27.65|27.81|27.65|27.81|27.65|27.8|27.64|1
1653965650000|2022-05-31 02:54:10|27.8|27.64|27.81|27.65|27.81|27.65|27.8|27.64|0
1653965660000|2022-05-31 02:54:20|27.79|27.63|27.79|27.63|27.81|27.65|27.79|27.63|1
1653965670000|2022-05-31 02:54:30|27.8|27.64|27.79|27.63|27.8|27.64|27.79|27.63|0
1653965750000|2022-05-31 02:55:50|||||||||6
1653965840000|2022-05-31 02:57:20|||||||||2
1653965850000|2022-05-31 02:57:30|||||||||2
1653965880000|2022-05-31 02:58:00|27.78|27.62|27.79|27.63|27.79|27.63|27.78|27.62|0
1653965940000|2022-05-31 02:59:00|27.78|27.62|27.76|27.6|27.78|27.62|27.76|27.6|2
1653965950000|2022-05-31 02:59:10|27.75|27.59|27.74|27.58|27.75|27.59|27.74|27.58|0
1653966070000|2022-05-31 03:01:10|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|0
1653966080000|2022-05-31 03:01:20|27.75|27.59|27.76|27.6|27.76|27.6|27.75|27.59|0
1653966090000|2022-05-31 03:01:30|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|0
1653966170000|2022-05-31 03:02:50|27.76|27.6|27.74|27.58|27.78|27.62|27.74|27.58|1
1653966180000|2022-05-31 03:03:00|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|0
1653966190000|2022-05-31 03:03:10|27.74|27.58|27.75|27.59|27.75|27.59|27.74|27.58|0
1653966200000|2022-05-31 03:03:20|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|0
1653966210000|2022-05-31 03:03:30|27.75|27.59|27.75|27.59|27.76|27.6|27.74|27.58|0
1653966220000|2022-05-31 03:03:40|27.74|27.58|27.74|27.58|27.75|27.59|27.74|27.58|0
1653966230000|2022-05-31 03:03:50|27.75|27.59|27.74|27.58|27.75|27.59|27.74|27.58|0
1653966250000|2022-05-31 03:04:10|27.75|27.59|27.74|27.58|27.75|27.59|27.74|27.58|0
1653966300000|2022-05-31 03:05:00|27.75|27.59|27.74|27.58|27.75|27.59|27.74|27.58|0
1653966390000|2022-05-31 03:06:30|27.75|27.59|27.74|27.58|27.75|27.59|27.74|27.58|0
1653966400000|2022-05-31 03:06:40|27.75|27.59|27.74|27.58|27.75|27.59|27.74|27.58|0
1653966410000|2022-05-31 03:06:50|27.75|27.59|27.74|27.58|27.75|27.59|27.74|27.58|0
1653966420000|2022-05-31 03:07:00|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|0
1653966430000|2022-05-31 03:07:10|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|1
1653966460000|2022-05-31 03:07:40|27.78|27.62|27.76|27.6|27.78|27.62|27.76|27.6|1
1653966470000|2022-05-31 03:07:50|27.78|27.62|27.78|27.62|27.79|27.63|27.78|27.62|0
1653966480000|2022-05-31 03:08:00|27.79|27.63|27.78|27.62|27.79|27.63|27.78|27.62|0
1653966490000|2022-05-31 03:08:10|27.79|27.63|27.78|27.62|27.79|27.63|27.78|27.62|0
1653966500000|2022-05-31 03:08:20|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|0
1653966540000|2022-05-31 03:09:00|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|1
1653966550000|2022-05-31 03:09:10|27.79|27.63|27.74|27.58|27.79|27.63|27.74|27.58|0
1653966560000|2022-05-31 03:09:20|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|0
1653966570000|2022-05-31 03:09:30|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|0
1653966590000|2022-05-31 03:09:50|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|0
1653966600000|2022-05-31 03:10:00|27.74|27.58|27.75|27.59|27.78|27.62|27.74|27.58|1
1653966610000|2022-05-31 03:10:10|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|0
1653966620000|2022-05-31 03:10:20|27.78|27.62|27.78|27.62|27.79|27.63|27.78|27.62|0
1653966630000|2022-05-31 03:10:30|27.79|27.63|27.78|27.62|27.79|27.63|27.76|27.6|0
1653966640000|2022-05-31 03:10:40|27.79|27.63|27.78|27.62|27.79|27.63|27.78|27.62|0
1653966650000|2022-05-31 03:10:50|27.79|27.63|27.76|27.6|27.79|27.63|27.76|27.6|0
1653966660000|2022-05-31 03:11:00|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|0
1653966670000|2022-05-31 03:11:10|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|0
1653966680000|2022-05-31 03:11:20|27.78|27.62|27.79|27.63|27.79|27.63|27.78|27.62|0
1653966780000|2022-05-31 03:13:00|||||||||1
1653966930000|2022-05-31 03:15:30|27.78|27.62|27.78|27.62|27.79|27.63|27.78|27.62|7
1653966940000|2022-05-31 03:15:40|27.79|27.63|27.78|27.62|27.79|27.63|27.78|27.62|0
1653966960000|2022-05-31 03:16:00|27.76|27.6|27.78|27.62|27.78|27.62|27.76|27.6|0
1653966970000|2022-05-31 03:16:10|27.79|27.63|27.79|27.63|27.79|27.63|27.78|27.62|0
1653966980000|2022-05-31 03:16:20|27.78|27.62|27.78|27.62|27.79|27.63|27.78|27.62|0
1653966990000|2022-05-31 03:16:30|27.79|27.63|27.78|27.62|27.79|27.63|27.78|27.62|0
1653967000000|2022-05-31 03:16:40|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|0
1653967010000|2022-05-31 03:16:50|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|0
1653967020000|2022-05-31 03:17:00|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|0
1653967040000|2022-05-31 03:17:20|27.78|27.62|27.78|27.62|27.79|27.63|27.78|27.62|0
1653967050000|2022-05-31 03:17:30|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|0
1653967070000|2022-05-31 03:17:50|||||||||1
1653967080000|2022-05-31 03:18:00|27.78|27.62|27.78|27.62|27.79|27.63|27.78|27.62|2
1653967100000|2022-05-31 03:18:20|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|0
1653967110000|2022-05-31 03:18:30|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|0
1653967120000|2022-05-31 03:18:40|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|0
1653967130000|2022-05-31 03:18:50|27.75|27.59|27.79|27.63|27.79|27.63|27.75|27.59|0
1653967460000|2022-05-31 03:24:20|||||||||1
1653967470000|2022-05-31 03:24:30|27.8|27.64|27.8|27.64|27.81|27.65|27.79|27.63|1
1653967480000|2022-05-31 03:24:40|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|0
1653967520000|2022-05-31 03:25:20|27.8|27.64|27.8|27.64|27.8|27.64|27.79|27.63|0
1653967530000|2022-05-31 03:25:30|27.81|27.65|27.81|27.65|27.84|27.68|27.8|27.64|1
1653967540000|2022-05-31 03:25:40|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|0
1653967550000|2022-05-31 03:25:50|27.81|27.65|27.81|27.65|27.81|27.65|27.8|27.64|0
1653967560000|2022-05-31 03:26:00|27.83|27.67|27.81|27.65|27.83|27.67|27.81|27.65|0
1653967570000|2022-05-31 03:26:10|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|0
1653967580000|2022-05-31 03:26:20|27.83|27.67|27.84|27.68|27.84|27.68|27.81|27.65|15
1653967620000|2022-05-31 03:27:00|27.81|27.65|27.83|27.67|27.83|27.67|27.81|27.65|0
1653967630000|2022-05-31 03:27:10|27.81|27.65|27.81|27.65|27.83|27.67|27.81|27.65|0
1653967640000|2022-05-31 03:27:20|27.83|27.67|27.81|27.65|27.83|27.67|27.81|27.65|0
1653967650000|2022-05-31 03:27:30|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|0
1653967700000|2022-05-31 03:28:20|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|0
1653967710000|2022-05-31 03:28:30|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|0
1653967740000|2022-05-31 03:29:00|27.81|27.65|27.83|27.67|27.83|27.67|27.81|27.65|0
1653967750000|2022-05-31 03:29:10|27.84|27.68|27.83|27.67|27.84|27.68|27.83|27.67|0
1653967760000|2022-05-31 03:29:20|27.81|27.65|27.83|27.67|27.83|27.67|27.81|27.65|0
1653967770000|2022-05-31 03:29:30|27.81|27.65|27.83|27.67|27.83|27.67|27.81|27.65|0
1653967780000|2022-05-31 03:29:40|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1653967790000|2022-05-31 03:29:50|27.83|27.67|27.81|27.65|27.83|27.67|27.81|27.65|0
1653967800000|2022-05-31 03:30:00|27.83|27.67|27.83|27.67|27.83|27.67|27.81|27.65|0
1653967820000|2022-05-31 03:30:20|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1653967830000|2022-05-31 03:30:30|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|1
1653967840000|2022-05-31 03:30:40|27.81|27.65|27.81|27.65|27.81|27.65|27.8|27.64|0
1653967850000|2022-05-31 03:30:50|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|0
1653967870000|2022-05-31 03:31:10|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1653967900000|2022-05-31 03:31:40|27.83|27.67|27.81|27.65|27.83|27.67|27.81|27.65|0
1653967960000|2022-05-31 03:32:40|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|0
1653967980000|2022-05-31 03:33:00|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|0
1653967990000|2022-05-31 03:33:10|27.83|27.67|27.81|27.65|27.83|27.67|27.81|27.65|0
1653968040000|2022-05-31 03:34:00|27.83|27.67|27.81|27.65|27.83|27.67|27.81|27.65|0
1653968050000|2022-05-31 03:34:10|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|0
1653968060000|2022-05-31 03:34:20|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1653968200000|2022-05-31 03:36:40|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|0
1653968210000|2022-05-31 03:36:50|27.81|27.65|27.8|27.64|27.81|27.65|27.8|27.64|0
1653968220000|2022-05-31 03:37:00|27.81|27.65|27.81|27.65|27.81|27.65|27.8|27.64|0
1653968300000|2022-05-31 03:38:20|27.83|27.67|27.81|27.65|27.83|27.67|27.81|27.65|0
1653968310000|2022-05-31 03:38:30|27.8|27.64|27.81|27.65|27.81|27.65|27.8|27.64|0
1653968320000|2022-05-31 03:38:40|27.8|27.64|27.8|27.64|27.81|27.65|27.8|27.64|0
1653968330000|2022-05-31 03:38:50|27.81|27.65|27.8|27.64|27.81|27.65|27.8|27.64|1
1653968340000|2022-05-31 03:39:00|27.81|27.65|27.8|27.64|27.81|27.65|27.8|27.64|0
1653968360000|2022-05-31 03:39:20|27.81|27.65|27.8|27.64|27.81|27.65|27.8|27.64|0
1653968370000|2022-05-31 03:39:30|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1653968380000|2022-05-31 03:39:40|27.8|27.64|27.81|27.65|27.81|27.65|27.8|27.64|0
1653968390000|2022-05-31 03:39:50|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|0
1653968410000|2022-05-31 03:40:10|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1653968420000|2022-05-31 03:40:20|27.8|27.64|27.81|27.65|27.81|27.65|27.8|27.64|0
1653968430000|2022-05-31 03:40:30|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|0
1653968440000|2022-05-31 03:40:40|27.81|27.65|27.8|27.64|27.81|27.65|27.8|27.64|0
1653968450000|2022-05-31 03:40:50|27.81|27.65|27.8|27.64|27.81|27.65|27.8|27.64|0
1653968460000|2022-05-31 03:41:00|27.81|27.65|27.8|27.64|27.81|27.65|27.8|27.64|0
1653968470000|2022-05-31 03:41:10|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1653968480000|2022-05-31 03:41:20|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|0
1653968490000|2022-05-31 03:41:30|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|1
1653968580000|2022-05-31 03:43:00|27.8|27.64|27.81|27.65|27.81|27.65|27.8|27.64|0
1653968730000|2022-05-31 03:45:30|27.8|27.64|27.81|27.65|27.81|27.65|27.8|27.64|0
1653968770000|2022-05-31 03:46:10|27.8|27.64|27.8|27.64|27.81|27.65|27.8|27.64|0
1653968780000|2022-05-31 03:46:20|27.81|27.65|27.8|27.64|27.81|27.65|27.8|27.64|0
1653968790000|2022-05-31 03:46:30|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1653968810000|2022-05-31 03:46:50|27.8|27.64|27.79|27.63|27.8|27.64|27.79|27.63|2
1653968870000|2022-05-31 03:47:50|||||||||3
1653968950000|2022-05-31 03:49:10|||||||||1
1653969040000|2022-05-31 03:50:40|||||||||1
1653969110000|2022-05-31 03:51:50|||||||||1
1653969230000|2022-05-31 03:53:50|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|1
1653969270000|2022-05-31 03:54:30|27.83|27.67|27.83|27.67|27.84|27.68|27.83|27.67|0
1653969280000|2022-05-31 03:54:40|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1653969300000|2022-05-31 03:55:00|27.8|27.64|27.8|27.64|27.8|27.64|27.79|27.63|0
1653969310000|2022-05-31 03:55:10|27.81|27.65|27.79|27.63|27.81|27.65|27.79|27.63|0
1653969320000|2022-05-31 03:55:20|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|0
1653969340000|2022-05-31 03:55:40|27.79|27.63|27.8|27.64|27.8|27.64|27.79|27.63|0
1653969350000|2022-05-31 03:55:50|27.81|27.65|27.8|27.64|27.81|27.65|27.8|27.64|0
1653969420000|2022-05-31 03:57:00|27.79|27.63|27.8|27.64|27.8|27.64|27.79|27.63|0
1653969470000|2022-05-31 03:57:50|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|0
1653969750000|2022-05-31 04:02:30|||||||||2
1653969770000|2022-05-31 04:02:50|||||||||1
1653969960000|2022-05-31 04:06:00|27.76|27.6|27.78|27.62|27.78|27.62|27.76|27.6|1
1653969970000|2022-05-31 04:06:10|27.76|27.6|27.79|27.63|27.79|27.63|27.75|27.59|2
1653969990000|2022-05-31 04:06:30|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|0
1653970010000|2022-05-31 04:06:50|27.75|27.59|27.77|27.61|27.77|27.61|27.74|27.58|0
1653970020000|2022-05-31 04:07:00|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|2
1653970930000|2022-05-31 04:22:10|||||||||1
1653971040000|2022-05-31 04:24:00|||||||||1
1653971210000|2022-05-31 04:26:50|||||||||1
1653971390000|2022-05-31 04:29:50|27.77|27.61|27.79|27.63|27.79|27.63|27.77|27.61|8
1653973020000|2022-05-31 04:57:00|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|31
1653973060000|2022-05-31 04:57:40|||||||||1
1653973070000|2022-05-31 04:57:50|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|6
1653973100000|2022-05-31 04:58:20|||||||||1
1653974300000|2022-05-31 05:18:20|||||||||2
1653975000000|2022-05-31 05:30:00|27.77|27.61|27.74|27.58|27.77|27.61|27.74|27.58|1
1653975010000|2022-05-31 05:30:10|27.75|27.59|27.77|27.61|27.79|27.63|27.75|27.59|3
1653975020000|2022-05-31 05:30:20|27.75|27.59|27.74|27.58|27.75|27.59|27.74|27.58|1
1653975030000|2022-05-31 05:30:30|27.77|27.61|27.79|27.63|27.79|27.63|27.75|27.59|2
1653975070000|2022-05-31 05:31:10|27.78|27.62|27.78|27.62|27.79|27.63|27.78|27.62|0
1653975080000|2022-05-31 05:31:20|27.77|27.61|27.75|27.59|27.77|27.61|27.75|27.59|3
1653975090000|2022-05-31 05:31:30|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|0
1653975130000|2022-05-31 05:32:10|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|2
1653975170000|2022-05-31 05:32:50|27.77|27.61|27.77|27.61|27.77|27.61|27.77|27.61|0
1653975240000|2022-05-31 05:34:00|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|2
1653975280000|2022-05-31 05:34:40|27.77|27.61|27.74|27.58|27.77|27.61|27.74|27.58|3
1653975310000|2022-05-31 05:35:10|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|2
1653975320000|2022-05-31 05:35:20|27.77|27.61|27.77|27.61|27.77|27.61|27.77|27.61|0
1653975330000|2022-05-31 05:35:30|27.76|27.6|27.76|27.6|27.77|27.61|27.76|27.6|1
1653975340000|2022-05-31 05:35:40|27.77|27.61|27.77|27.61|27.77|27.61|27.76|27.6|0
1653975350000|2022-05-31 05:35:50|27.78|27.62|27.79|27.63|27.79|27.63|27.78|27.62|2
1653975360000|2022-05-31 05:36:00|27.78|27.62|27.79|27.63|27.79|27.63|27.78|27.62|0
1653975610000|2022-05-31 05:40:10|||||||||1
1653976050000|2022-05-31 05:47:30|||||||||1
1653976070000|2022-05-31 05:47:50|||||||||2
1653976450000|2022-05-31 05:54:10|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|5
1653976460000|2022-05-31 05:54:20|27.83|27.67|27.84|27.68|27.84|27.68|27.82|27.66|0
1653976470000|2022-05-31 05:54:30|27.83|27.67|27.82|27.66|27.83|27.67|27.82|27.66|0
1653976480000|2022-05-31 05:54:40|27.79|27.63|27.82|27.66|27.82|27.66|27.79|27.63|16
1653976490000|2022-05-31 05:54:50|||||||||1
1653976500000|2022-05-31 05:55:00|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|3
1653976510000|2022-05-31 05:55:10|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|0
1653976580000|2022-05-31 05:56:20|27.82|27.66|27.81|27.65|27.82|27.66|27.81|27.65|3
1653976590000|2022-05-31 05:56:30|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|0
1653976760000|2022-05-31 05:59:20|27.82|27.66|27.79|27.63|27.82|27.66|27.79|27.63|6
1653976790000|2022-05-31 05:59:50|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|2
1653976800000|2022-05-31 06:00:00|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|10
1653976830000|2022-05-31 06:00:30|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|3
1653976840000|2022-05-31 06:00:40|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|1
1653976850000|2022-05-31 06:00:50|||||||||2
1653977040000|2022-05-31 06:04:00|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|5
1653977120000|2022-05-31 06:05:20|27.83|27.67|27.82|27.66|27.83|27.67|27.82|27.66|0
1653977160000|2022-05-31 06:06:00|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|1
1653977210000|2022-05-31 06:06:50|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|2
1653977220000|2022-05-31 06:07:00|27.81|27.65|27.82|27.66|27.82|27.66|27.81|27.65|2
1653977250000|2022-05-31 06:07:30|||||||||1
1653977310000|2022-05-31 06:08:30|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|0
1653977320000|2022-05-31 06:08:40|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|0
1653977330000|2022-05-31 06:08:50|27.83|27.67|27.84|27.68|27.84|27.68|27.83|27.67|3
1653977340000|2022-05-31 06:09:00|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|0
1653977350000|2022-05-31 06:09:10|27.82|27.66|27.83|27.67|27.83|27.67|27.82|27.66|0
1653977360000|2022-05-31 06:09:20|27.84|27.68|27.83|27.67|27.84|27.68|27.83|27.67|4
1653977370000|2022-05-31 06:09:30|27.84|27.68|27.84|27.68|27.84|27.68|27.83|27.67|0
1653977390000|2022-05-31 06:09:50|27.83|27.67|27.82|27.66|27.83|27.67|27.82|27.66|0
1653977400000|2022-05-31 06:10:00|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|0
1653977410000|2022-05-31 06:10:10|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|0
1653977420000|2022-05-31 06:10:20|27.83|27.67|27.84|27.68|27.84|27.68|27.83|27.67|1
1653977460000|2022-05-31 06:11:00|27.83|27.67|27.84|27.68|27.84|27.68|27.82|27.66|0
1653977470000|2022-05-31 06:11:10|27.82|27.66|27.83|27.67|27.83|27.67|27.82|27.66|0
1653977480000|2022-05-31 06:11:20|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|0
1653977510000|2022-05-31 06:11:50|27.83|27.67|27.84|27.68|27.84|27.68|27.83|27.67|0
1653977530000|2022-05-31 06:12:10|27.83|27.67|27.82|27.66|27.83|27.67|27.82|27.66|0
1653977540000|2022-05-31 06:12:20|27.84|27.68|27.82|27.66|27.84|27.68|27.82|27.66|0
1653977550000|2022-05-31 06:12:30|27.83|27.67|27.84|27.68|27.84|27.68|27.83|27.67|0
1653977560000|2022-05-31 06:12:40|27.83|27.67|27.82|27.66|27.83|27.67|27.82|27.66|0
1653977570000|2022-05-31 06:12:50|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|1
1653977580000|2022-05-31 06:13:00|27.84|27.68|27.83|27.67|27.84|27.68|27.82|27.66|0
1653977590000|2022-05-31 06:13:10|27.84|27.68|27.84|27.68|27.84|27.68|27.83|27.67|0
1653977610000|2022-05-31 06:13:30|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|0
1653977630000|2022-05-31 06:13:50|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|0
1653977660000|2022-05-31 06:14:20|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|0
1653977670000|2022-05-31 06:14:30|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|10
1653977680000|2022-05-31 06:14:40|27.86|27.7|27.84|27.68|27.86|27.7|27.84|27.68|2
1653977720000|2022-05-31 06:15:20|27.83|27.67|27.84|27.68|27.84|27.68|27.83|27.67|0
1653977790000|2022-05-31 06:16:30|27.87|27.71|27.87|27.71|27.87|27.71|27.86|27.7|4
1653977830000|2022-05-31 06:17:10|27.88|27.72|27.92|27.76|27.92|27.76|27.88|27.72|5
1653977900000|2022-05-31 06:18:20|||||||||1
1653977940000|2022-05-31 06:19:00|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|1
1653977950000|2022-05-31 06:19:10|27.89|27.73|27.89|27.73|27.91|27.75|27.88|27.72|1
1653977960000|2022-05-31 06:19:20|27.91|27.75|27.89|27.73|27.91|27.75|27.89|27.73|2
1653977990000|2022-05-31 06:19:50|27.88|27.72|27.89|27.73|27.89|27.73|27.88|27.72|0
1653978000000|2022-05-31 06:20:00|||||||||2
1653978070000|2022-05-31 06:21:10|27.87|27.71|27.88|27.72|27.88|27.72|27.87|27.71|0
1653978090000|2022-05-31 06:21:30|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|0
1653978100000|2022-05-31 06:21:40|||||||||1
1653978130000|2022-05-31 06:22:10|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|0
1653978140000|2022-05-31 06:22:20|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|0
1653978180000|2022-05-31 06:23:00|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|0
1653978190000|2022-05-31 06:23:10|27.88|27.72|27.89|27.73|27.89|27.73|27.88|27.72|0
1653978210000|2022-05-31 06:23:30|27.88|27.72|27.87|27.71|27.88|27.72|27.87|27.71|0
1653978280000|2022-05-31 06:24:40|27.86|27.7|27.86|27.7|27.87|27.71|27.86|27.7|7
1653978290000|2022-05-31 06:24:50|27.87|27.71|27.86|27.7|27.87|27.71|27.86|27.7|1
1653978300000|2022-05-31 06:25:00|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|0
1653978320000|2022-05-31 06:25:20|27.86|27.7|27.86|27.7|27.87|27.71|27.86|27.7|3
1653978330000|2022-05-31 06:25:30|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|0
1653978340000|2022-05-31 06:25:40|27.86|27.7|27.84|27.68|27.86|27.7|27.84|27.68|2
1653978420000|2022-05-31 06:27:00|||||||||2
1653978500000|2022-05-31 06:28:20|||||||||5
1653978600000|2022-05-31 06:30:00|27.82|27.66|27.79|27.63|27.83|27.67|27.79|27.63|7
1653978610000|2022-05-31 06:30:10|27.82|27.66|27.79|27.63|27.82|27.66|27.79|27.63|6
1653978630000|2022-05-31 06:30:30|||||||||6
1653978640000|2022-05-31 06:30:40|||||||||1
1653978670000|2022-05-31 06:31:10|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|1
1653978700000|2022-05-31 06:31:40|27.82|27.66|27.81|27.65|27.82|27.66|27.81|27.65|1
1653978710000|2022-05-31 06:31:50|27.82|27.66|27.81|27.65|27.82|27.66|27.81|27.65|0
1653978720000|2022-05-31 06:32:00|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|5
1653978780000|2022-05-31 06:33:00|27.81|27.65|27.79|27.63|27.81|27.65|27.79|27.63|1
1653978790000|2022-05-31 06:33:10|27.81|27.65|27.79|27.63|27.81|27.65|27.79|27.63|0
1653978840000|2022-05-31 06:34:00|||||||||2
1653978850000|2022-05-31 06:34:10|||||||||6
1653978870000|2022-05-31 06:34:30|||||||||2
1653978880000|2022-05-31 06:34:40|||||||||2
1653978890000|2022-05-31 06:34:50|27.81|27.65|27.79|27.63|27.81|27.65|27.79|27.63|0
1653978900000|2022-05-31 06:35:00|27.81|27.65|27.79|27.63|27.81|27.65|27.79|27.63|1
1653978910000|2022-05-31 06:35:10|27.81|27.65|27.82|27.66|27.82|27.66|27.79|27.63|0
1653978930000|2022-05-31 06:35:30|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|0
1653978940000|2022-05-31 06:35:40|27.83|27.67|27.84|27.68|27.84|27.68|27.83|27.67|0
1653978960000|2022-05-31 06:36:00|27.83|27.67|27.82|27.66|27.84|27.68|27.82|27.66|0
1653978980000|2022-05-31 06:36:20|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|0
1653979000000|2022-05-31 06:36:40|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|0
1653979020000|2022-05-31 06:37:00|27.83|27.67|27.82|27.66|27.83|27.67|27.82|27.66|10
1653979030000|2022-05-31 06:37:10|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|0
1653979040000|2022-05-31 06:37:20|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|0
1653979050000|2022-05-31 06:37:30|||||||||1
1653979060000|2022-05-31 06:37:40|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|0
1653979070000|2022-05-31 06:37:50|27.84|27.68|27.84|27.68|27.86|27.7|27.84|27.68|0
1653979080000|2022-05-31 06:38:00|27.86|27.7|27.84|27.68|27.86|27.7|27.84|27.68|0
1653979150000|2022-05-31 06:39:10|27.86|27.7|27.86|27.7|27.86|27.7|27.84|27.68|3
1653979160000|2022-05-31 06:39:20|27.84|27.68|27.86|27.7|27.86|27.7|27.84|27.68|0
1653979170000|2022-05-31 06:39:30|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|1
1653979180000|2022-05-31 06:39:40|||||||||1
1653979190000|2022-05-31 06:39:50|||||||||10
1653979220000|2022-05-31 06:40:20|||||||||5
1653979300000|2022-05-31 06:41:40|||||||||2
1653979410000|2022-05-31 06:43:30|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|3
1653979420000|2022-05-31 06:43:40|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|0
1653979430000|2022-05-31 06:43:50|||||||||11
1653979450000|2022-05-31 06:44:10|27.91|27.75|27.92|27.76|27.92|27.76|27.91|27.75|2
1653979490000|2022-05-31 06:44:50|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|39
1653979500000|2022-05-31 06:45:00|27.92|27.76|27.92|27.76|27.94|27.78|27.92|27.76|16
1653979510000|2022-05-31 06:45:10|27.93|27.77|27.92|27.76|27.93|27.77|27.92|27.76|2
1653979530000|2022-05-31 06:45:30|27.93|27.77|27.92|27.76|27.93|27.77|27.92|27.76|4
1653979540000|2022-05-31 06:45:40|27.94|27.78|27.93|27.77|27.94|27.78|27.93|27.77|2
1653979550000|2022-05-31 06:45:50|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|0
1653979560000|2022-05-31 06:46:00|27.96|27.8|27.94|27.78|27.96|27.8|27.94|27.78|1
1653979570000|2022-05-31 06:46:10|27.96|27.8|27.94|27.78|27.96|27.8|27.94|27.78|2
1653979580000|2022-05-31 06:46:20|27.97|27.81|27.97|27.81|27.97|27.81|27.96|27.8|0
1653979600000|2022-05-31 06:46:40|27.96|27.8|27.97|27.81|27.97|27.81|27.96|27.8|0
1653979610000|2022-05-31 06:46:50|||||||||1
1653979650000|2022-05-31 06:47:30|||||||||8
1653979680000|2022-05-31 06:48:00|27.94|27.78|27.94|27.78|27.96|27.8|27.94|27.78|1
1653979690000|2022-05-31 06:48:10|27.96|27.8|27.97|27.81|27.97|27.81|27.94|27.78|1
1653979700000|2022-05-31 06:48:20|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|0
1653979710000|2022-05-31 06:48:30|27.97|27.81|27.97|27.81|27.97|27.81|27.97|27.81|0
1653979720000|2022-05-31 06:48:40|||||||||1
1653979760000|2022-05-31 06:49:20|27.99|27.83|27.97|27.81|27.99|27.83|27.97|27.81|5
1653979770000|2022-05-31 06:49:30|27.98|27.82|27.98|27.82|27.99|27.83|27.98|27.82|2
1653979780000|2022-05-31 06:49:40|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|0
1653979790000|2022-05-31 06:49:50|28.01|27.85|27.99|27.83|28.01|27.85|27.99|27.83|3
1653979800000|2022-05-31 06:50:00|28.01|27.85|27.99|27.83|28.01|27.85|27.99|27.83|0
1653979840000|2022-05-31 06:50:40|||||||||10
1653979850000|2022-05-31 06:50:50|||||||||1
1653979870000|2022-05-31 06:51:10|27.97|27.81|27.97|27.81|27.99|27.83|27.97|27.81|1
1653979910000|2022-05-31 06:51:50|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|2
1653979920000|2022-05-31 06:52:00|27.99|27.83|27.98|27.82|27.99|27.83|27.97|27.81|0
1653979930000|2022-05-31 06:52:10|27.99|27.83|27.99|27.83|27.99|27.83|27.98|27.82|0
1653979990000|2022-05-31 06:53:10|28.02|27.86|28.02|27.86|28.02|27.86|28.02|27.86|0
1653980000000|2022-05-31 06:53:20|28.03|27.87|28.04|27.88|28.04|27.88|28.02|27.86|8
1653980010000|2022-05-31 06:53:30|28.02|27.86|28.03|27.87|28.04|27.88|28.02|27.86|20
1653980020000|2022-05-31 06:53:40|28.02|27.86|28.03|27.87|28.03|27.87|28.02|27.86|1
1653980030000|2022-05-31 06:53:50|28.02|27.86|28.04|27.88|28.04|27.88|28.02|27.86|3
1653980050000|2022-05-31 06:54:10|28.02|27.86|28.03|27.87|28.03|27.87|28.02|27.86|3
1653980060000|2022-05-31 06:54:20|28.02|27.86|28.02|27.86|28.03|27.87|28.02|27.86|0
1653980070000|2022-05-31 06:54:30|28.01|27.85|28.01|27.85|28.02|27.86|27.99|27.83|0
1653980080000|2022-05-31 06:54:40|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|0
1653980100000|2022-05-31 06:55:00|28.01|27.85|27.99|27.83|28.01|27.85|27.99|27.83|0
1653980150000|2022-05-31 06:55:50|||||||||1
1653980200000|2022-05-31 06:56:40|27.98|27.82|27.99|27.83|27.99|27.83|27.98|27.82|4
1653980220000|2022-05-31 06:57:00|27.98|27.82|27.99|27.83|27.99|27.83|27.98|27.82|0
1653980230000|2022-05-31 06:57:10|27.97|27.81|27.99|27.83|27.99|27.83|27.97|27.81|2
1653980240000|2022-05-31 06:57:20|27.98|27.82|27.97|27.81|27.99|27.83|27.97|27.81|0
1653980340000|2022-05-31 06:59:00|27.96|27.8|27.97|27.81|27.97|27.81|27.96|27.8|0
1653980380000|2022-05-31 06:59:40|27.98|27.82|27.99|27.83|27.99|27.83|27.98|27.82|3
1653980390000|2022-05-31 06:59:50|27.98|27.82|27.99|27.83|27.99|27.83|27.98|27.82|7
1653980400000|2022-05-31 07:00:00|||||||||2
1653980420000|2022-05-31 07:00:20|27.98|27.82|27.97|27.81|27.99|27.83|27.97|27.81|9
1653980460000|2022-05-31 07:01:00|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|9
1653980470000|2022-05-31 07:01:10|27.98|27.82|27.97|27.81|27.98|27.82|27.97|27.81|2
1653980500000|2022-05-31 07:01:40|27.98|27.82|27.99|27.83|27.99|27.83|27.98|27.82|1
1653980530000|2022-05-31 07:02:10|27.97|27.81|27.99|27.83|27.99|27.83|27.97|27.81|14
1653980540000|2022-05-31 07:02:20|27.98|27.82|27.98|27.82|27.99|27.83|27.98|27.82|1
1653980550000|2022-05-31 07:02:30|27.99|27.83|27.99|27.83|27.99|27.83|27.97|27.81|1
1653980590000|2022-05-31 07:03:10|||||||||1
1653980630000|2022-05-31 07:03:50|||||||||6
1653980650000|2022-05-31 07:04:10|||||||||2
1653980670000|2022-05-31 07:04:30|27.98|27.82|27.98|27.82|27.98|27.82|27.97|27.81|9
1653980680000|2022-05-31 07:04:40|27.97|27.81|27.99|27.83|27.99|27.83|27.97|27.81|4
1653980690000|2022-05-31 07:04:50|27.98|27.82|27.98|27.82|27.99|27.83|27.97|27.81|0
1653980700000|2022-05-31 07:05:00|27.97|27.81|27.98|27.82|27.98|27.82|27.97|27.81|2
1653980710000|2022-05-31 07:05:10|27.97|27.81|27.99|27.83|27.99|27.83|27.97|27.81|1
1653980720000|2022-05-31 07:05:20|27.98|27.82|27.99|27.83|27.99|27.83|27.98|27.82|0
1653980750000|2022-05-31 07:05:50|||||||||1
1653980760000|2022-05-31 07:06:00|28.01|27.85|28.04|27.88|28.04|27.88|27.99|27.83|6
1653980770000|2022-05-31 07:06:10|||||||||2
1653980780000|2022-05-31 07:06:20|||||||||5
1653980820000|2022-05-31 07:07:00|28.07|27.91|28.09|27.93|28.09|27.93|28.07|27.91|32
1653980830000|2022-05-31 07:07:10|28.08|27.92|28.07|27.91|28.08|27.92|28.07|27.91|5
1653980840000|2022-05-31 07:07:20|||||||||9
1653980850000|2022-05-31 07:07:30|||||||||2
1653980860000|2022-05-31 07:07:40|28.06|27.9|28.04|27.88|28.06|27.9|28.04|27.88|6
1653980880000|2022-05-31 07:08:00|28.03|27.87|28.04|27.88|28.04|27.88|28.03|27.87|4
1653980890000|2022-05-31 07:08:10|28.02|27.86|27.99|27.83|28.02|27.86|27.99|27.83|7
1653980900000|2022-05-31 07:08:20|28.01|27.85|28.04|27.88|28.04|27.88|28.01|27.85|3
1653980910000|2022-05-31 07:08:30|28.03|27.87|28.02|27.86|28.04|27.88|28.01|27.85|1
1653980920000|2022-05-31 07:08:40|28.03|27.87|28.04|27.88|28.04|27.88|28.02|27.86|0
1653980930000|2022-05-31 07:08:50|28.03|27.87|28.03|27.87|28.03|27.87|28.01|27.85|0
1653980940000|2022-05-31 07:09:00|28.02|27.86|28.04|27.88|28.04|27.88|27.99|27.83|3
1653980950000|2022-05-31 07:09:10|28.03|27.87|28.04|27.88|28.04|27.88|28.03|27.87|0
1653980960000|2022-05-31 07:09:20|28.03|27.87|28.02|27.86|28.03|27.87|28.02|27.86|0
1653980970000|2022-05-31 07:09:30|28.01|27.85|28.02|27.86|28.02|27.86|28.01|27.85|5
1653980980000|2022-05-31 07:09:40|28.04|27.88|28.04|27.88|28.04|27.88|28.03|27.87|1
1653980990000|2022-05-31 07:09:50|28.03|27.87|28.02|27.86|28.04|27.88|28.02|27.86|0
1653981000000|2022-05-31 07:10:00|28.03|27.87|28.03|27.87|28.03|27.87|28.01|27.85|5
1653981010000|2022-05-31 07:10:10|28.04|27.88|28.04|27.88|28.04|27.88|28.02|27.86|1
1653981020000|2022-05-31 07:10:20|28.03|27.87|28.04|27.88|28.04|27.88|28.03|27.87|0
1653981060000|2022-05-31 07:11:00|28.02|27.86|28.01|27.85|28.02|27.86|28.01|27.85|1
1653981070000|2022-05-31 07:11:10|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|0
1653981080000|2022-05-31 07:11:20|28.01|27.85|28.04|27.88|28.04|27.88|28.01|27.85|4
1653981090000|2022-05-31 07:11:30|28.03|27.87|28.04|27.88|28.04|27.88|28.03|27.87|1
1653981120000|2022-05-31 07:12:00|||||||||5
1653981130000|2022-05-31 07:12:10|||||||||5
1653981150000|2022-05-31 07:12:30|28.06|27.9|28.07|27.91|28.07|27.91|28.04|27.88|14
1653981160000|2022-05-31 07:12:40|28.06|27.9|28.04|27.88|28.07|27.91|28.04|27.88|5
1653981180000|2022-05-31 07:13:00|28.07|27.91|28.04|27.88|28.07|27.91|28.04|27.88|9
1653981200000|2022-05-31 07:13:20|28.06|27.9|28.06|27.9|28.07|27.91|28.04|27.88|1
1653981220000|2022-05-31 07:13:40|28.07|27.91|28.07|27.91|28.08|27.92|28.07|27.91|0
1653981240000|2022-05-31 07:14:00|28.08|27.92|28.08|27.92|28.08|27.92|28.07|27.91|0
1653981250000|2022-05-31 07:14:10|28.07|27.91|28.07|27.91|28.07|27.91|28.07|27.91|0
1653981260000|2022-05-31 07:14:20|28.06|27.9|28.07|27.91|28.07|27.91|28.04|27.88|2
1653981270000|2022-05-31 07:14:30|28.04|27.88|28.04|27.88|28.04|27.88|28.04|27.88|5
1653981280000|2022-05-31 07:14:40|28.06|27.9|28.04|27.88|28.06|27.9|28.04|27.88|5
1653981290000|2022-05-31 07:14:50|28.06|27.9|28.04|27.88|28.06|27.9|28.04|27.88|0
1653981350000|2022-05-31 07:15:50|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|8
1653981360000|2022-05-31 07:16:00|28.04|27.88|28.07|27.91|28.07|27.91|28.04|27.88|2
1653981370000|2022-05-31 07:16:10|||||||||7
1653981390000|2022-05-31 07:16:30|28.08|27.92|28.09|27.93|28.09|27.93|28.08|27.92|0
1653981410000|2022-05-31 07:16:50|28.12|27.96|28.12|27.96|28.12|27.96|28.12|27.96|3
1653981420000|2022-05-31 07:17:00|||||||||3
1653981450000|2022-05-31 07:17:30|||||||||5
1653981460000|2022-05-31 07:17:40|28.11|27.95|28.12|27.96|28.12|27.96|28.11|27.95|5
1653981470000|2022-05-31 07:17:50|28.11|27.95|28.12|27.96|28.12|27.96|28.11|27.95|0
1653981500000|2022-05-31 07:18:20|||||||||2
1653981510000|2022-05-31 07:18:30|||||||||9
1653981520000|2022-05-31 07:18:40|28.11|27.95|28.12|27.96|28.12|27.96|28.09|27.93|6
1653981530000|2022-05-31 07:18:50|28.11|27.95|28.12|27.96|28.12|27.96|28.11|27.95|0
1653981540000|2022-05-31 07:19:00|28.11|27.95|28.09|27.93|28.11|27.95|28.09|27.93|0
1653981560000|2022-05-31 07:19:20|28.12|27.96|28.12|27.96|28.12|27.96|28.12|27.96|8
1653981570000|2022-05-31 07:19:30|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|1
1653981580000|2022-05-31 07:19:40|28.12|27.96|28.12|27.96|28.12|27.96|28.12|27.96|0
1653981660000|2022-05-31 07:21:00|28.11|27.95|28.12|27.96|28.12|27.96|28.11|27.95|6
1653981680000|2022-05-31 07:21:20|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|0
1653981690000|2022-05-31 07:21:30|28.12|27.96|28.12|27.96|28.12|27.96|28.11|27.95|0
1653981760000|2022-05-31 07:22:40|||||||||3
1653981770000|2022-05-31 07:22:50|||||||||6
1653981780000|2022-05-31 07:23:00|||||||||2
1653981800000|2022-05-31 07:23:20|||||||||4
1653981810000|2022-05-31 07:23:30|||||||||1
1653981870000|2022-05-31 07:24:30|28.11|27.95|28.11|27.95|28.12|27.96|28.09|27.93|2
1653981880000|2022-05-31 07:24:40|28.09|27.93|28.12|27.96|28.12|27.96|28.07|27.91|3
1653981890000|2022-05-31 07:24:50|28.11|27.95|28.09|27.93|28.11|27.95|28.09|27.93|5
1653981900000|2022-05-31 07:25:00|28.07|27.91|28.09|27.93|28.09|27.93|28.07|27.91|5
1653981940000|2022-05-31 07:25:40|28.12|27.96|28.12|27.96|28.12|27.96|28.11|27.95|4
1653981960000|2022-05-31 07:26:00|||||||||14
1653981970000|2022-05-31 07:26:10|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|1
1653982010000|2022-05-31 07:26:50|28.12|27.96|28.11|27.95|28.12|27.96|28.11|27.95|5
1653982020000|2022-05-31 07:27:00|28.12|27.96|28.11|27.95|28.12|27.96|28.09|27.93|0
1653982030000|2022-05-31 07:27:10|28.12|27.96|28.11|27.95|28.12|27.96|28.09|27.93|2
1653982040000|2022-05-31 07:27:20|28.09|27.93|28.09|27.93|28.11|27.95|28.09|27.93|6
1653982080000|2022-05-31 07:28:00|||||||||1
1653982100000|2022-05-31 07:28:20|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|0
1653982110000|2022-05-31 07:28:30|28.12|27.96|28.11|27.95|28.12|27.96|28.11|27.95|2
1653982120000|2022-05-31 07:28:40|28.12|27.96|28.11|27.95|28.12|27.96|28.1|27.94|2
1653982130000|2022-05-31 07:28:50|28.12|27.96|28.11|27.95|28.12|27.96|28.11|27.95|1
1653982140000|2022-05-31 07:29:00|28.12|27.96|28.12|27.96|28.12|27.96|28.12|27.96|0
1653982200000|2022-05-31 07:30:00|28.15|27.99|28.16|28|28.17|28.01|28.12|27.96|5
1653982210000|2022-05-31 07:30:10|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|0
1653982220000|2022-05-31 07:30:20|||||||||1
1653982230000|2022-05-31 07:30:30|||||||||2
1653982290000|2022-05-31 07:31:30|||||||||1
1653982350000|2022-05-31 07:32:30|28.16|28|28.17|28.01|28.17|28.01|28.14|27.98|11
1653982360000|2022-05-31 07:32:40|28.16|28|28.16|28|28.17|28.01|28.15|27.99|2
1653982370000|2022-05-31 07:32:50|28.17|28.01|28.17|28.01|28.17|28.01|28.15|27.99|0
1653982380000|2022-05-31 07:33:00|28.16|28|28.16|28|28.17|28.01|28.15|27.99|1
1653982390000|2022-05-31 07:33:10|28.17|28.01|28.12|27.96|28.17|28.01|28.12|27.96|0
1653982400000|2022-05-31 07:33:20|28.13|27.97|28.12|27.96|28.13|27.97|28.12|27.96|0
1653982410000|2022-05-31 07:33:30|28.15|27.99|28.12|27.96|28.15|27.99|28.12|27.96|0
1653982420000|2022-05-31 07:33:40|||||||||1
1653982430000|2022-05-31 07:33:50|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1653982440000|2022-05-31 07:34:00|28.12|27.96|28.17|28.01|28.17|28.01|28.12|27.96|4
1653982520000|2022-05-31 07:35:20|28.16|28|28.16|28|28.16|28|28.16|28|2
1653982530000|2022-05-31 07:35:30|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|0
1653982610000|2022-05-31 07:36:50|||||||||1
1653982700000|2022-05-31 07:38:20|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|21
1653982730000|2022-05-31 07:38:50|||||||||4
1653982740000|2022-05-31 07:39:00|28.23|28.07|28.22|28.06|28.24|28.08|28.22|28.06|15
1653982750000|2022-05-31 07:39:10|28.23|28.07|28.22|28.06|28.23|28.07|28.22|28.06|0
1653982760000|2022-05-31 07:39:20|28.23|28.07|28.23|28.07|28.24|28.08|28.23|28.07|7
1653982770000|2022-05-31 07:39:30|28.24|28.08|28.23|28.07|28.24|28.08|28.23|28.07|0
1653982780000|2022-05-31 07:39:40|28.24|28.08|28.23|28.07|28.24|28.08|28.23|28.07|0
1653982790000|2022-05-31 07:39:50|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|0
1653982800000|2022-05-31 07:40:00|28.23|28.07|28.23|28.07|28.23|28.07|28.22|28.06|1
1653982810000|2022-05-31 07:40:10|28.22|28.06|28.22|28.06|28.23|28.07|28.22|28.06|0
1653982820000|2022-05-31 07:40:20|28.23|28.07|28.23|28.07|28.23|28.07|28.22|28.06|0
1653982840000|2022-05-31 07:40:40|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|0
1653982860000|2022-05-31 07:41:00|||||||||1
1653982870000|2022-05-31 07:41:10|||||||||1
1653982920000|2022-05-31 07:42:00|||||||||1
1653982950000|2022-05-31 07:42:30|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|0
1653982960000|2022-05-31 07:42:40|28.26|28.1|28.24|28.08|28.26|28.1|28.24|28.08|0
1653982970000|2022-05-31 07:42:50|28.26|28.1|28.24|28.08|28.26|28.1|28.24|28.08|0
1653982990000|2022-05-31 07:43:10|28.26|28.1|28.24|28.08|28.26|28.1|28.24|28.08|0
1653983000000|2022-05-31 07:43:20|||||||||5
1653983010000|2022-05-31 07:43:30|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|6
1653983020000|2022-05-31 07:43:40|28.22|28.06|28.23|28.07|28.23|28.07|28.22|28.06|2
1653983030000|2022-05-31 07:43:50|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|6
1653983070000|2022-05-31 07:44:30|||||||||42
1653983080000|2022-05-31 07:44:40|28.21|28.05|28.22|28.06|28.22|28.06|28.2|28.04|3
1653983090000|2022-05-31 07:44:50|28.21|28.05|28.22|28.06|28.22|28.06|28.2|28.04|1
1653983160000|2022-05-31 07:46:00|28.19|28.03|28.22|28.06|28.22|28.06|28.19|28.03|4
1653983170000|2022-05-31 07:46:10|||||||||9
1653983180000|2022-05-31 07:46:20|28.25|28.09|28.27|28.11|28.27|28.11|28.25|28.09|23
1653983190000|2022-05-31 07:46:30|28.26|28.1|28.27|28.11|28.27|28.11|28.26|28.1|2
1653983200000|2022-05-31 07:46:40|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|0
1653983210000|2022-05-31 07:46:50|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|0
1653983220000|2022-05-31 07:47:00|28.26|28.1|28.27|28.11|28.27|28.11|28.26|28.1|0
1653983230000|2022-05-31 07:47:10|28.26|28.1|28.27|28.11|28.27|28.11|28.26|28.1|2
1653983320000|2022-05-31 07:48:40|28.26|28.1|28.27|28.11|28.27|28.11|28.26|28.1|5
1653983390000|2022-05-31 07:49:50|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|8
1653983400000|2022-05-31 07:50:00|28.28|28.12|28.28|28.12|28.28|28.12|28.27|28.11|1
1653983410000|2022-05-31 07:50:10|28.27|28.11|28.27|28.11|28.28|28.12|28.27|28.11|1
1653983420000|2022-05-31 07:50:20|28.28|28.12|28.28|28.12|28.29|28.13|28.27|28.11|0
1653983430000|2022-05-31 07:50:30|28.27|28.11|28.27|28.11|28.28|28.12|28.27|28.11|0
1653983500000|2022-05-31 07:51:40|28.28|28.12|28.27|28.11|28.28|28.12|28.27|28.11|0
1653983510000|2022-05-31 07:51:50|||||||||5
1653983660000|2022-05-31 07:54:20|||||||||4
1653983740000|2022-05-31 07:55:40|28.25|28.09|28.22|28.06|28.25|28.09|28.22|28.06|4
1653983750000|2022-05-31 07:55:50|28.23|28.07|28.23|28.07|28.23|28.07|28.22|28.06|5
1653983760000|2022-05-31 07:56:00|28.22|28.06|28.22|28.06|28.23|28.07|28.22|28.06|1
1653983770000|2022-05-31 07:56:10|||||||||7
1653983780000|2022-05-31 07:56:20|28.23|28.07|28.24|28.08|28.24|28.08|28.22|28.06|3
1653983790000|2022-05-31 07:56:30|28.23|28.07|28.22|28.06|28.23|28.07|28.22|28.06|0
1653983800000|2022-05-31 07:56:40|28.23|28.07|28.26|28.1|28.26|28.1|28.23|28.07|0
1653983810000|2022-05-31 07:56:50|28.24|28.08|28.22|28.06|28.26|28.1|28.22|28.06|0
1653983820000|2022-05-31 07:57:00|28.23|28.07|28.23|28.07|28.23|28.07|28.22|28.06|0
1653983830000|2022-05-31 07:57:10|28.24|28.08|28.23|28.07|28.24|28.08|28.22|28.06|2
1653983840000|2022-05-31 07:57:20|28.24|28.08|28.22|28.06|28.24|28.08|28.22|28.06|0
1653983940000|2022-05-31 07:59:00|28.24|28.08|28.23|28.07|28.24|28.08|28.23|28.07|15
1653983950000|2022-05-31 07:59:10|28.24|28.08|28.24|28.08|28.24|28.08|28.22|28.06|0
1653983960000|2022-05-31 07:59:20|28.23|28.07|28.22|28.06|28.24|28.08|28.22|28.06|2
1653983970000|2022-05-31 07:59:30|28.23|28.07|28.24|28.08|28.24|28.08|28.23|28.07|5
1653983980000|2022-05-31 07:59:40|28.23|28.07|28.23|28.07|28.24|28.08|28.22|28.06|0
1653983990000|2022-05-31 07:59:50|28.24|28.08|28.23|28.07|28.24|28.08|28.22|28.06|0
1653984000000|2022-05-31 08:00:00|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|0
1653984040000|2022-05-31 08:00:40|||||||||7
1653984050000|2022-05-31 08:00:50|28.21|28.05|28.22|28.06|28.22|28.06|28.17|28.01|2
1653984060000|2022-05-31 08:01:00|28.21|28.05|28.17|28.01|28.21|28.05|28.17|28.01|0
1653984090000|2022-05-31 08:01:30|||||||||4
1653984100000|2022-05-31 08:01:40|28.19|28.03|28.19|28.03|28.19|28.03|28.17|28.01|7
1653984110000|2022-05-31 08:01:50|28.18|28.02|28.17|28.01|28.18|28.02|28.17|28.01|1
1653984120000|2022-05-31 08:02:00|28.19|28.03|28.17|28.01|28.19|28.03|28.17|28.01|5
1653984140000|2022-05-31 08:02:20|28.16|28|28.15|27.99|28.17|28.01|28.15|27.99|24
1653984150000|2022-05-31 08:02:30|28.16|28|28.16|28|28.17|28.01|28.15|27.99|1
1653984160000|2022-05-31 08:02:40|28.15|27.99|28.15|27.99|28.16|28|28.15|27.99|1
1653984180000|2022-05-31 08:03:00|28.16|28|28.15|27.99|28.16|28|28.15|27.99|1
1653984190000|2022-05-31 08:03:10|||||||||1
1653984200000|2022-05-31 08:03:20|28.16|28|28.16|28|28.16|28|28.16|28|1
1653984210000|2022-05-31 08:03:30|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|0
1653984220000|2022-05-31 08:03:40|28.13|27.97|28.1|27.94|28.13|27.97|28.1|27.94|6
1653984240000|2022-05-31 08:04:00|||||||||1
1653984260000|2022-05-31 08:04:20|28.07|27.91|28.1|27.94|28.1|27.94|28.05|27.89|19
1653984300000|2022-05-31 08:05:00|28.08|27.92|28.1|27.94|28.1|27.94|28.06|27.9|4
1653984350000|2022-05-31 08:05:50|||||||||1
1653984430000|2022-05-31 08:07:10|28.08|27.92|28.1|27.94|28.1|27.94|28.07|27.91|4
1653984460000|2022-05-31 08:07:40|28.08|27.92|28.08|27.92|28.1|27.94|28.08|27.92|0
1653984470000|2022-05-31 08:07:50|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|0
1653984480000|2022-05-31 08:08:00|28.08|27.92|28.1|27.94|28.1|27.94|28.08|27.92|0
1653984500000|2022-05-31 08:08:20|||||||||4
1653984540000|2022-05-31 08:09:00|28.05|27.89|28.08|27.92|28.08|27.92|28.05|27.89|3
1653984550000|2022-05-31 08:09:10|28.1|27.94|28.1|27.94|28.1|27.94|28.05|27.89|4
1653984570000|2022-05-31 08:09:30|28.08|27.92|28.1|27.94|28.1|27.94|28.08|27.92|0
1653984580000|2022-05-31 08:09:40|28.08|27.92|28.1|27.94|28.1|27.94|28.06|27.9|1
1653984590000|2022-05-31 08:09:50|28.08|27.92|28.1|27.94|28.1|27.94|28.06|27.9|4
1653984610000|2022-05-31 08:10:10|||||||||2
1653984650000|2022-05-31 08:10:50|||||||||1
1653984760000|2022-05-31 08:12:40|28.12|27.96|28.12|27.96|28.12|27.96|28.12|27.96|1
1653984770000|2022-05-31 08:12:50|28.1|27.94|28.1|27.94|28.11|27.95|28.1|27.94|5
1653984780000|2022-05-31 08:13:00|28.11|27.95|28.12|27.96|28.12|27.96|28.1|27.94|2
1653984790000|2022-05-31 08:13:10|||||||||2
1653984810000|2022-05-31 08:13:30|||||||||1
1653984820000|2022-05-31 08:13:40|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|11
1653984830000|2022-05-31 08:13:50|28.12|27.96|28.11|27.95|28.12|27.96|28.11|27.95|9
1653984840000|2022-05-31 08:14:00|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|1
1653984860000|2022-05-31 08:14:20|||||||||5
1653984940000|2022-05-31 08:15:40|28.05|27.89|28.05|27.89|28.1|27.94|28.05|27.89|15
1653984950000|2022-05-31 08:15:50|||||||||3
1653984960000|2022-05-31 08:16:00|||||||||5
1653984980000|2022-05-31 08:16:20|28.03|27.87|28.02|27.86|28.05|27.89|28.02|27.86|15
1653984990000|2022-05-31 08:16:30|28.03|27.87|28.03|27.87|28.05|27.89|28.02|27.86|3
1653985000000|2022-05-31 08:16:40|28.05|27.89|28.05|27.89|28.05|27.89|28.03|27.87|0
1653985010000|2022-05-31 08:16:50|28.03|27.87|28.02|27.86|28.03|27.87|28.02|27.86|0
1653985020000|2022-05-31 08:17:00|28|27.84|28|27.84|28|27.84|28|27.84|0
1653985030000|2022-05-31 08:17:10|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|0
1653985040000|2022-05-31 08:17:20|28|27.84|28.02|27.86|28.02|27.86|28|27.84|0
1653985050000|2022-05-31 08:17:30|28.01|27.85|28.03|27.87|28.05|27.89|28.01|27.85|19
1653985060000|2022-05-31 08:17:40|28.02|27.86|28.02|27.86|28.02|27.86|28.01|27.85|0
1653985070000|2022-05-31 08:17:50|28.03|27.87|28.01|27.85|28.03|27.87|28.01|27.85|1
1653985080000|2022-05-31 08:18:00|28|27.84|28|27.84|28.01|27.85|28|27.84|3
1653985100000|2022-05-31 08:18:20|||||||||1
1653985140000|2022-05-31 08:19:00|||||||||5
1653985170000|2022-05-31 08:19:30|||||||||2
1653985240000|2022-05-31 08:20:40|||||||||3
1653985250000|2022-05-31 08:20:50|||||||||1
1653985270000|2022-05-31 08:21:10|||||||||7
1653985340000|2022-05-31 08:22:20|28.01|27.85|28|27.84|28.01|27.85|28|27.84|4
1653985360000|2022-05-31 08:22:40|||||||||2
1653985370000|2022-05-31 08:22:50|27.97|27.81|27.97|27.81|27.97|27.81|27.97|27.81|33
1653985380000|2022-05-31 08:23:00|28|27.84|28|27.84|28|27.84|28|27.84|10
1653985400000|2022-05-31 08:23:20|27.97|27.81|28|27.84|28|27.84|27.97|27.81|14
1653985410000|2022-05-31 08:23:30|27.97|27.81|28|27.84|28|27.84|27.97|27.81|2
1653985420000|2022-05-31 08:23:40|27.98|27.82|28|27.84|28|27.84|27.97|27.81|3
1653985430000|2022-05-31 08:23:50|27.97|27.81|28|27.84|28|27.84|27.97|27.81|2
1653985440000|2022-05-31 08:24:00|27.98|27.82|27.97|27.81|28|27.84|27.97|27.81|0
1653985450000|2022-05-31 08:24:10|27.98|27.82|28|27.84|28|27.84|27.97|27.81|0
1653985490000|2022-05-31 08:24:50|||||||||1
1653985590000|2022-05-31 08:26:30|27.98|27.82|27.98|27.82|28|27.84|27.97|27.81|2
1653985600000|2022-05-31 08:26:40|27.97|27.81|28|27.84|28|27.84|27.97|27.81|0
1653985610000|2022-05-31 08:26:50|||||||||3
1653985640000|2022-05-31 08:27:20|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|0
1653985650000|2022-05-31 08:27:30|27.97|27.81|27.97|27.81|27.98|27.82|27.96|27.8|0
1653985670000|2022-05-31 08:27:50|27.95|27.79|27.97|27.81|27.97|27.81|27.95|27.79|3
1653985680000|2022-05-31 08:28:00|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|3
1653985690000|2022-05-31 08:28:10|28|27.84|27.98|27.82|28|27.84|27.98|27.82|1
1653985700000|2022-05-31 08:28:20|27.97|27.81|27.97|27.81|27.97|27.81|27.97|27.81|0
1653985730000|2022-05-31 08:28:50|27.96|27.8|27.97|27.81|27.97|27.81|27.96|27.8|1
1653985740000|2022-05-31 08:29:00|||||||||1
1653985750000|2022-05-31 08:29:10|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|0
1653985760000|2022-05-31 08:29:20|27.95|27.79|27.97|27.81|27.97|27.81|27.95|27.79|0
1653985770000|2022-05-31 08:29:30|27.96|27.8|27.97|27.81|27.97|27.81|27.96|27.8|0
1653985790000|2022-05-31 08:29:50|27.95|27.79|27.97|27.81|27.97|27.81|27.95|27.79|0
1653985800000|2022-05-31 08:30:00|27.96|27.8|27.95|27.79|27.96|27.8|27.92|27.76|41
1653985810000|2022-05-31 08:30:10|27.97|27.81|27.95|27.79|27.97|27.81|27.95|27.79|0
1653985840000|2022-05-31 08:30:40|27.97|27.81|27.97|27.81|27.97|27.81|27.97|27.81|0
1653985850000|2022-05-31 08:30:50|27.96|27.8|27.96|27.8|27.97|27.81|27.96|27.8|0
1653985860000|2022-05-31 08:31:00|27.95|27.79|27.95|27.79|27.95|27.79|27.93|27.77|2
1653985890000|2022-05-31 08:31:30|27.96|27.8|27.95|27.79|27.96|27.8|27.95|27.79|0
1653985940000|2022-05-31 08:32:20|||||||||1
1653985960000|2022-05-31 08:32:40|27.92|27.76|27.93|27.77|27.93|27.77|27.92|27.76|8
1653985980000|2022-05-31 08:33:00|27.95|27.79|27.95|27.79|27.95|27.79|27.93|27.77|0
1653986030000|2022-05-31 08:33:50|27.97|27.81|27.96|27.8|27.97|27.81|27.96|27.8|0
1653986040000|2022-05-31 08:34:00|27.97|27.81|27.97|27.81|27.97|27.81|27.97|27.81|0
1653986050000|2022-05-31 08:34:10|||||||||2
1653986070000|2022-05-31 08:34:30|27.96|27.8|27.97|27.81|27.97|27.81|27.96|27.8|0
1653986110000|2022-05-31 08:35:10|||||||||1
1653986120000|2022-05-31 08:35:20|27.98|27.82|28|27.84|28|27.84|27.98|27.82|4
1653986140000|2022-05-31 08:35:40|27.98|27.82|28|27.84|28|27.84|27.97|27.81|5
1653986160000|2022-05-31 08:36:00|27.98|27.82|28|27.84|28|27.84|27.98|27.82|1
1653986260000|2022-05-31 08:37:40|||||||||1
1653986280000|2022-05-31 08:38:00|||||||||1
1653986290000|2022-05-31 08:38:10|27.97|27.81|27.97|27.81|27.98|27.82|27.97|27.81|1
1653986300000|2022-05-31 08:38:20|27.98|27.82|28|27.84|28|27.84|27.98|27.82|0
1653986310000|2022-05-31 08:38:30|27.98|27.82|27.97|27.81|27.98|27.82|27.97|27.81|2
1653986320000|2022-05-31 08:38:40|27.98|27.82|28|27.84|28|27.84|27.98|27.82|0
1653986360000|2022-05-31 08:39:20|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|5
1653986370000|2022-05-31 08:39:30|27.97|27.81|28|27.84|28|27.84|27.97|27.81|3
1653986380000|2022-05-31 08:39:40|27.98|27.82|28|27.84|28|27.84|27.98|27.82|0
1653986390000|2022-05-31 08:39:50|27.97|27.81|27.97|27.81|27.97|27.81|27.95|27.79|2
1653986400000|2022-05-31 08:40:00|27.96|27.8|27.95|27.79|27.96|27.8|27.95|27.79|0
1653986410000|2022-05-31 08:40:10|27.96|27.8|27.95|27.79|27.96|27.8|27.95|27.79|1
1653986420000|2022-05-31 08:40:20|27.96|27.8|27.95|27.79|27.96|27.8|27.95|27.79|0
1653986440000|2022-05-31 08:40:40|27.96|27.8|27.95|27.79|27.96|27.8|27.95|27.79|0
1653986450000|2022-05-31 08:40:50|27.96|27.8|27.95|27.79|27.96|27.8|27.95|27.79|6
1653986480000|2022-05-31 08:41:20|27.92|27.76|27.93|27.77|27.95|27.79|27.92|27.76|13
1653986490000|2022-05-31 08:41:30|27.95|27.79|27.92|27.76|27.95|27.79|27.92|27.76|0
1653986510000|2022-05-31 08:41:50|27.93|27.77|27.95|27.79|27.95|27.79|27.92|27.76|0
1653986520000|2022-05-31 08:42:00|27.93|27.77|27.93|27.77|27.93|27.77|27.92|27.76|1
1653986530000|2022-05-31 08:42:10|27.92|27.76|27.95|27.79|27.95|27.79|27.92|27.76|0
1653986560000|2022-05-31 08:42:40|27.92|27.76|27.92|27.76|27.92|27.76|27.92|27.76|2
1653986570000|2022-05-31 08:42:50|||||||||2
1653986580000|2022-05-31 08:43:00|27.93|27.77|27.93|27.77|27.93|27.77|27.93|27.77|1
1653986590000|2022-05-31 08:43:10|27.92|27.76|27.92|27.76|27.92|27.76|27.92|27.76|0
1653986620000|2022-05-31 08:43:40|27.94|27.78|27.95|27.79|27.95|27.79|27.94|27.78|1
1653986750000|2022-05-31 08:45:50|27.96|27.8|27.97|27.81|27.97|27.81|27.96|27.8|3
1653986760000|2022-05-31 08:46:00|27.96|27.8|27.97|27.81|27.97|27.81|27.96|27.8|0
1653986770000|2022-05-31 08:46:10|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|0
1653986790000|2022-05-31 08:46:30|27.97|27.81|27.99|27.83|27.99|27.83|27.97|27.81|10
1653986800000|2022-05-31 08:46:40|28|27.84|28|27.84|28|27.84|28|27.84|1
1653986850000|2022-05-31 08:47:30|||||||||2
1653986860000|2022-05-31 08:47:40|||||||||1
1653987030000|2022-05-31 08:50:30|27.99|27.83|27.99|27.83|27.99|27.83|27.97|27.81|1
1653987040000|2022-05-31 08:50:40|27.97|27.81|27.97|27.81|27.99|27.83|27.97|27.81|1
1653987070000|2022-05-31 08:51:10|28|27.84|28|27.84|28|27.84|28|27.84|2
1653987080000|2022-05-31 08:51:20|27.99|27.83|27.99|27.83|27.99|27.83|27.97|27.81|8
1653987090000|2022-05-31 08:51:30|27.97|27.81|27.99|27.83|27.99|27.83|27.97|27.81|0
1653987100000|2022-05-31 08:51:40|27.97|27.81|27.99|27.83|27.99|27.83|27.97|27.81|0
1653987110000|2022-05-31 08:51:50|27.97|27.81|27.99|27.83|27.99|27.83|27.97|27.81|0
1653987120000|2022-05-31 08:52:00|27.97|27.81|27.97|27.81|27.97|27.81|27.97|27.81|15
1653987160000|2022-05-31 08:52:40|||||||||1
1653987190000|2022-05-31 08:53:10|28|27.84|27.97|27.81|28|27.84|27.97|27.81|1
1653987200000|2022-05-31 08:53:20|27.99|27.83|27.97|27.81|27.99|27.83|27.97|27.81|0
1653987210000|2022-05-31 08:53:30|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|0
1653987220000|2022-05-31 08:53:40|28|27.84|28|27.84|28|27.84|28|27.84|0
1653987230000|2022-05-31 08:53:50|27.97|27.81|27.97|27.81|27.97|27.81|27.97|27.81|2
1653987240000|2022-05-31 08:54:00|27.99|27.83|27.99|27.83|27.99|27.83|27.97|27.81|2
1653987250000|2022-05-31 08:54:10|27.97|27.81|27.97|27.81|27.99|27.83|27.97|27.81|0
1653987270000|2022-05-31 08:54:30|||||||||1
1653987280000|2022-05-31 08:54:40|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|0
1653987290000|2022-05-31 08:54:50|27.97|27.81|27.97|27.81|27.99|27.83|27.97|27.81|0
1653987310000|2022-05-31 08:55:10|27.95|27.79|27.97|27.81|27.97|27.81|27.95|27.79|0
1653987320000|2022-05-31 08:55:20|27.96|27.8|27.97|27.81|27.97|27.81|27.96|27.8|0
1653987330000|2022-05-31 08:55:30|||||||||6
1653987390000|2022-05-31 08:56:30|27.99|27.83|27.97|27.81|27.99|27.83|27.97|27.81|2
1653987400000|2022-05-31 08:56:40|27.99|27.83|27.99|27.83|28|27.84|27.99|27.83|1
1653987410000|2022-05-31 08:56:50|27.97|27.81|27.99|27.83|27.99|27.83|27.97|27.81|0
1653987420000|2022-05-31 08:57:00|28|27.84|27.99|27.83|28|27.84|27.99|27.83|0
1653987430000|2022-05-31 08:57:10|27.97|27.81|27.97|27.81|27.97|27.81|27.97|27.81|0
1653987440000|2022-05-31 08:57:20|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|0
1653987450000|2022-05-31 08:57:30|27.97|27.81|27.99|27.83|28|27.84|27.97|27.81|6
1653987460000|2022-05-31 08:57:40|28|27.84|27.99|27.83|28|27.84|27.99|27.83|0
1653987470000|2022-05-31 08:57:50|28|27.84|28|27.84|28|27.84|28|27.84|0
1653987480000|2022-05-31 08:58:00|||||||||1
1653987600000|2022-05-31 09:00:00|||||||||5
1653987620000|2022-05-31 09:00:20|28.01|27.85|28.01|27.85|28.01|27.85|28|27.84|4
1653987630000|2022-05-31 09:00:30|28|27.84|28.05|27.89|28.05|27.89|28|27.84|0
1653987660000|2022-05-31 09:01:00|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|5
1653987670000|2022-05-31 09:01:10|28.05|27.89|28.05|27.89|28.06|27.9|28.05|27.89|0
1653987700000|2022-05-31 09:01:40|28.06|27.9|28.06|27.9|28.07|27.91|28.05|27.89|3
1653987710000|2022-05-31 09:01:50|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|0
1653987720000|2022-05-31 09:02:00|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|0
1653987730000|2022-05-31 09:02:10|28.07|27.91|28.06|27.9|28.07|27.91|28.05|27.89|2
1653987740000|2022-05-31 09:02:20|28.07|27.91|28.07|27.91|28.08|27.92|28.06|27.9|1
1653987750000|2022-05-31 09:02:30|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|5
1653987770000|2022-05-31 09:02:50|||||||||1
1653987780000|2022-05-31 09:03:00|28.08|27.92|28.08|27.92|28.08|27.92|28.08|27.92|0
1653987790000|2022-05-31 09:03:10|28.07|27.91|28.1|27.94|28.1|27.94|28.07|27.91|0
1653987800000|2022-05-31 09:03:20|||||||||1
1653987810000|2022-05-31 09:03:30|||||||||1
1653987820000|2022-05-31 09:03:40|28.08|27.92|28.1|27.94|28.1|27.94|28.07|27.91|0
1653987850000|2022-05-31 09:04:10|28.11|27.95|28.1|27.94|28.11|27.95|28.1|27.94|2
1653987890000|2022-05-31 09:04:50|28.08|27.92|28.1|27.94|28.1|27.94|28.08|27.92|0
1653987910000|2022-05-31 09:05:10|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|1
1653987920000|2022-05-31 09:05:20|28.12|27.96|28.12|27.96|28.12|27.96|28.11|27.95|0
1653988010000|2022-05-31 09:06:50|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|14
1653988040000|2022-05-31 09:07:20|28.12|27.96|28.12|27.96|28.12|27.96|28.12|27.96|10
1653988050000|2022-05-31 09:07:30|||||||||1
1653988080000|2022-05-31 09:08:00|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|4
1653988120000|2022-05-31 09:08:40|||||||||3
1653988160000|2022-05-31 09:09:20|28.11|27.95|28.1|27.94|28.11|27.95|28.1|27.94|9
1653988170000|2022-05-31 09:09:30|28.11|27.95|28.12|27.96|28.12|27.96|28.11|27.95|0
1653988180000|2022-05-31 09:09:40|28.11|27.95|28.12|27.96|28.12|27.96|28.1|27.94|7
1653988210000|2022-05-31 09:10:10|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|2
1653988250000|2022-05-31 09:10:50|28.12|27.96|28.12|27.96|28.12|27.96|28.12|27.96|8
1653988260000|2022-05-31 09:11:00|28.15|27.99|28.15|27.99|28.15|27.99|28.14|27.98|2
1653988270000|2022-05-31 09:11:10|28.14|27.98|28.14|27.98|28.15|27.99|28.12|27.96|0
1653988280000|2022-05-31 09:11:20|28.15|27.99|28.16|28|28.17|28.01|28.15|27.99|6
1653988290000|2022-05-31 09:11:30|28.15|27.99|28.16|28|28.17|28.01|28.15|27.99|0
1653988300000|2022-05-31 09:11:40|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|0
1653988320000|2022-05-31 09:12:00|||||||||1
1653988330000|2022-05-31 09:12:10|28.16|28|28.16|28|28.16|28|28.16|28|1
1653988340000|2022-05-31 09:12:20|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|2
1653988350000|2022-05-31 09:12:30|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|10
1653988360000|2022-05-31 09:12:40|28.16|28|28.15|27.99|28.16|28|28.15|27.99|6
1653988380000|2022-05-31 09:13:00|28.14|27.98|28.15|27.99|28.15|27.99|28.14|27.98|0
1653988390000|2022-05-31 09:13:10|28.14|27.98|28.1|27.94|28.14|27.98|28.1|27.94|14
1653988400000|2022-05-31 09:13:20|28.11|27.95|28.11|27.95|28.12|27.96|28.11|27.95|8
1653988410000|2022-05-31 09:13:30|28.12|27.96|28.14|27.98|28.14|27.98|28.12|27.96|0
1653988420000|2022-05-31 09:13:40|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|0
1653988440000|2022-05-31 09:14:00|28.14|27.98|28.15|27.99|28.15|27.99|28.14|27.98|1
1653988510000|2022-05-31 09:15:10|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|7
1653988520000|2022-05-31 09:15:20|28.15|27.99|28.17|28.01|28.17|28.01|28.15|27.99|6
1653988530000|2022-05-31 09:15:30|28.16|28|28.15|27.99|28.16|28|28.15|27.99|2
1653988590000|2022-05-31 09:16:30|||||||||2
1653988610000|2022-05-31 09:16:50|28.14|27.98|28.15|27.99|28.15|27.99|28.12|27.96|0
1653988780000|2022-05-31 09:19:40|||||||||1
1653988820000|2022-05-31 09:20:20|28.12|27.96|28.15|27.99|28.15|27.99|28.12|27.96|3
1653988870000|2022-05-31 09:21:10|||||||||1
1653988890000|2022-05-31 09:21:30|28.12|27.96|28.1|27.94|28.12|27.96|28.1|27.94|3
1653988970000|2022-05-31 09:22:50|28.14|27.98|28.15|27.99|28.15|27.99|28.14|27.98|2
1653988990000|2022-05-31 09:23:10|28.16|28|28.15|27.99|28.16|28|28.15|27.99|1
1653989010000|2022-05-31 09:23:30|28.16|28|28.17|28.01|28.19|28.03|28.16|28|4
1653989020000|2022-05-31 09:23:40|28.19|28.03|28.17|28.01|28.19|28.03|28.17|28.01|0
1653989030000|2022-05-31 09:23:50|28.2|28.04|28.19|28.03|28.2|28.04|28.19|28.03|0
1653989040000|2022-05-31 09:24:00|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|0
1653989050000|2022-05-31 09:24:10|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|0
1653989060000|2022-05-31 09:24:20|28.17|28.01|28.2|28.04|28.2|28.04|28.17|28.01|0
1653989070000|2022-05-31 09:24:30|28.19|28.03|28.19|28.03|28.19|28.03|28.17|28.01|0
1653989080000|2022-05-31 09:24:40|28.17|28.01|28.22|28.06|28.22|28.06|28.17|28.01|4
1653989090000|2022-05-31 09:24:50|||||||||1
1653989100000|2022-05-31 09:25:00|||||||||1
1653989150000|2022-05-31 09:25:50|||||||||4
1653989220000|2022-05-31 09:27:00|||||||||1
1653989300000|2022-05-31 09:28:20|||||||||1
1653989340000|2022-05-31 09:29:00|||||||||6
1653989370000|2022-05-31 09:29:30|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|6
1653989380000|2022-05-31 09:29:40|28.2|28.04|28.2|28.04|28.21|28.05|28.2|28.04|5
1653989390000|2022-05-31 09:29:50|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|0
1653989400000|2022-05-31 09:30:00|28.19|28.03|28.19|28.03|28.2|28.04|28.17|28.01|0
1653989410000|2022-05-31 09:30:10|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|1
1653989420000|2022-05-31 09:30:20|28.19|28.03|28.17|28.01|28.19|28.03|28.17|28.01|0
1653989430000|2022-05-31 09:30:30|||||||||1
1653989440000|2022-05-31 09:30:40|28.16|28|28.17|28.01|28.17|28.01|28.16|28|1
1653989490000|2022-05-31 09:31:30|||||||||2
1653989530000|2022-05-31 09:32:10|28.2|28.04|28.21|28.05|28.22|28.06|28.2|28.04|1
1653989540000|2022-05-31 09:32:20|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|0
1653989560000|2022-05-31 09:32:40|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1653989570000|2022-05-31 09:32:50|28.19|28.03|28.17|28.01|28.21|28.05|28.17|28.01|2
1653989580000|2022-05-31 09:33:00|28.19|28.03|28.17|28.01|28.19|28.03|28.17|28.01|0
1653989590000|2022-05-31 09:33:10|28.19|28.03|28.17|28.01|28.19|28.03|28.17|28.01|1
1653989630000|2022-05-31 09:33:50|28.2|28.04|28.22|28.06|28.22|28.06|28.17|28.01|2
1653989650000|2022-05-31 09:34:10|||||||||3
1653989680000|2022-05-31 09:34:40|28.23|28.07|28.25|28.09|28.25|28.09|28.23|28.07|1
1653989690000|2022-05-31 09:34:50|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|1
1653989700000|2022-05-31 09:35:00|28.23|28.07|28.22|28.06|28.23|28.07|28.22|28.06|1
1653989720000|2022-05-31 09:35:20|28.25|28.09|28.27|28.11|28.27|28.11|28.25|28.09|5
1653989740000|2022-05-31 09:35:40|28.3|28.14|28.27|28.11|28.3|28.14|28.27|28.11|7
1653989750000|2022-05-31 09:35:50|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|1
1653989760000|2022-05-31 09:36:00|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|1
1653989780000|2022-05-31 09:36:20|28.28|28.12|28.3|28.14|28.3|28.14|28.28|28.12|1
1653989790000|2022-05-31 09:36:30|||||||||7
1653989800000|2022-05-31 09:36:40|28.28|28.12|28.27|28.11|28.3|28.14|28.27|28.11|3
1653989810000|2022-05-31 09:36:50|28.3|28.14|28.28|28.12|28.3|28.14|28.28|28.12|1
1653989820000|2022-05-31 09:37:00|28.3|28.14|28.3|28.14|28.3|28.14|28.28|28.12|1
1653989840000|2022-05-31 09:37:20|||||||||1
1653989870000|2022-05-31 09:37:50|||||||||6
1653989910000|2022-05-31 09:38:30|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|2
1653989920000|2022-05-31 09:38:40|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|15
1653989930000|2022-05-31 09:38:50|||||||||1
1653989950000|2022-05-31 09:39:10|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|5
1653989960000|2022-05-31 09:39:20|28.3|28.14|28.32|28.16|28.32|28.16|28.3|28.14|1
1653989970000|2022-05-31 09:39:30|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|15
1653990000000|2022-05-31 09:40:00|28.32|28.16|28.34|28.18|28.35|28.19|28.32|28.16|9
1653990010000|2022-05-31 09:40:10|28.35|28.19|28.35|28.19|28.35|28.19|28.34|28.18|0
1653990020000|2022-05-31 09:40:20|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|0
1653990030000|2022-05-31 09:40:30|28.37|28.21|28.36|28.2|28.37|28.21|28.36|28.2|0
1653990040000|2022-05-31 09:40:40|28.35|28.19|28.35|28.19|28.37|28.21|28.35|28.19|0
1653990050000|2022-05-31 09:40:50|28.36|28.2|28.39|28.23|28.4|28.24|28.36|28.2|2
1653990060000|2022-05-31 09:41:00|28.37|28.21|28.37|28.21|28.37|28.21|28.35|28.19|0
1653990070000|2022-05-31 09:41:10|28.36|28.2|28.4|28.24|28.4|28.24|28.36|28.2|2
1653990080000|2022-05-31 09:41:20|28.39|28.23|28.35|28.19|28.39|28.23|28.35|28.19|2
1653990090000|2022-05-31 09:41:30|28.37|28.21|28.35|28.19|28.37|28.21|28.35|28.19|0
1653990110000|2022-05-31 09:41:50|28.34|28.18|28.35|28.19|28.35|28.19|28.34|28.18|3
1653990120000|2022-05-31 09:42:00|||||||||1
1653990140000|2022-05-31 09:42:20|28.36|28.2|28.35|28.19|28.36|28.2|28.35|28.19|0
1653990150000|2022-05-31 09:42:30|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|11
1653990170000|2022-05-31 09:42:50|28.37|28.21|28.4|28.24|28.4|28.24|28.35|28.19|19
1653990180000|2022-05-31 09:43:00|28.39|28.23|28.37|28.21|28.39|28.23|28.37|28.21|1
1653990190000|2022-05-31 09:43:10|28.4|28.24|28.35|28.19|28.4|28.24|28.35|28.19|4
1653990210000|2022-05-31 09:43:30|28.37|28.21|28.4|28.24|28.4|28.24|28.37|28.21|2
1653990220000|2022-05-31 09:43:40|28.39|28.23|28.39|28.23|28.39|28.23|28.37|28.21|2
1653990230000|2022-05-31 09:43:50|28.37|28.21|28.35|28.19|28.37|28.21|28.35|28.19|0
1653990240000|2022-05-31 09:44:00|28.36|28.2|28.35|28.19|28.4|28.24|28.35|28.19|2
1653990260000|2022-05-31 09:44:20|28.37|28.21|28.36|28.2|28.37|28.21|28.35|28.19|0
1653990270000|2022-05-31 09:44:30|28.35|28.19|28.35|28.19|28.36|28.2|28.35|28.19|0
1653990310000|2022-05-31 09:45:10|28.34|28.18|28.35|28.19|28.35|28.19|28.34|28.18|2
1653990320000|2022-05-31 09:45:20|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|1
1653990380000|2022-05-31 09:46:20|28.31|28.15|28.3|28.14|28.31|28.15|28.3|28.14|3
1653990390000|2022-05-31 09:46:30|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|13
1653990400000|2022-05-31 09:46:40|28.3|28.14|28.27|28.11|28.3|28.14|28.27|28.11|5
1653990470000|2022-05-31 09:47:50|||||||||1
1653990500000|2022-05-31 09:48:20|28.29|28.13|28.27|28.11|28.29|28.13|28.27|28.11|5
1653990510000|2022-05-31 09:48:30|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|2
1653990520000|2022-05-31 09:48:40|28.27|28.11|28.3|28.14|28.3|28.14|28.27|28.11|4
1653990530000|2022-05-31 09:48:50|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|0
1653990550000|2022-05-31 09:49:10|28.3|28.14|28.3|28.14|28.31|28.15|28.3|28.14|0
1653990560000|2022-05-31 09:49:20|28.29|28.13|28.31|28.15|28.32|28.16|28.29|28.13|2
1653990570000|2022-05-31 09:49:30|28.3|28.14|28.31|28.15|28.32|28.16|28.3|28.14|0
1653990580000|2022-05-31 09:49:40|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|0
1653990590000|2022-05-31 09:49:50|28.31|28.15|28.3|28.14|28.31|28.15|28.3|28.14|0
1653990600000|2022-05-31 09:50:00|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|0
1653990610000|2022-05-31 09:50:10|28.31|28.15|28.29|28.13|28.31|28.15|28.29|28.13|3
1653990620000|2022-05-31 09:50:20|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|0
1653990630000|2022-05-31 09:50:30|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|3
1653990640000|2022-05-31 09:50:40|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|1
1653990650000|2022-05-31 09:50:50|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|1
1653990660000|2022-05-31 09:51:00|28.3|28.14|28.32|28.16|28.32|28.16|28.3|28.14|6
1653990670000|2022-05-31 09:51:10|28.31|28.15|28.31|28.15|28.31|28.15|28.3|28.14|1
1653990680000|2022-05-31 09:51:20|28.3|28.14|28.31|28.15|28.31|28.15|28.3|28.14|0
1653990690000|2022-05-31 09:51:30|28.32|28.16|28.32|28.16|28.32|28.16|28.31|28.15|0
1653990700000|2022-05-31 09:51:40|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|1
1653990710000|2022-05-31 09:51:50|||||||||1
1653990720000|2022-05-31 09:52:00|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|2
1653990730000|2022-05-31 09:52:10|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|0
1653990740000|2022-05-31 09:52:20|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|0
1653990750000|2022-05-31 09:52:30|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|0
1653990760000|2022-05-31 09:52:40|28.3|28.14|28.31|28.15|28.32|28.16|28.3|28.14|0
1653990770000|2022-05-31 09:52:50|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|0
1653990780000|2022-05-31 09:53:00|28.31|28.15|28.31|28.15|28.32|28.16|28.31|28.15|0
1653990790000|2022-05-31 09:53:10|28.3|28.14|28.3|28.14|28.31|28.15|28.3|28.14|0
1653990800000|2022-05-31 09:53:20|28.27|28.11|28.27|28.11|28.29|28.13|28.27|28.11|2
1653990810000|2022-05-31 09:53:30|28.29|28.13|28.32|28.16|28.32|28.16|28.29|28.13|2
1653990820000|2022-05-31 09:53:40|28.31|28.15|28.32|28.16|28.32|28.16|28.3|28.14|5
1653990830000|2022-05-31 09:53:50|28.3|28.14|28.27|28.11|28.3|28.14|28.27|28.11|1
1653990840000|2022-05-31 09:54:00|||||||||2
1653990860000|2022-05-31 09:54:20|||||||||2
1653990890000|2022-05-31 09:54:50|28.29|28.13|28.3|28.14|28.3|28.14|28.29|28.13|1
1653990900000|2022-05-31 09:55:00|28.31|28.15|28.3|28.14|28.31|28.15|28.3|28.14|0
1653990910000|2022-05-31 09:55:10|28.29|28.13|28.27|28.11|28.29|28.13|28.27|28.11|0
1653991060000|2022-05-31 09:57:40|28.3|28.14|28.32|28.16|28.32|28.16|28.3|28.14|2
1653991070000|2022-05-31 09:57:50|28.31|28.15|28.31|28.15|28.31|28.15|28.27|28.11|2
1653991080000|2022-05-31 09:58:00|28.3|28.14|28.27|28.11|28.3|28.14|28.27|28.11|0
1653991130000|2022-05-31 09:58:50|||||||||1
1653991250000|2022-05-31 10:00:50|28.3|28.14|28.27|28.11|28.3|28.14|28.27|28.11|7
1653991260000|2022-05-31 10:01:00|||||||||14
1653991390000|2022-05-31 10:03:10|28.29|28.13|28.32|28.16|28.32|28.16|28.29|28.13|2
1653991400000|2022-05-31 10:03:20|28.3|28.14|28.31|28.15|28.32|28.16|28.3|28.14|0
1653991420000|2022-05-31 10:03:40|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|2
1653991430000|2022-05-31 10:03:50|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|1
1653991440000|2022-05-31 10:04:00|28.3|28.14|28.29|28.13|28.3|28.14|28.29|28.13|0
1653991450000|2022-05-31 10:04:10|28.3|28.14|28.31|28.15|28.32|28.16|28.3|28.14|0
1653991460000|2022-05-31 10:04:20|28.32|28.16|28.29|28.13|28.32|28.16|28.29|28.13|0
1653991470000|2022-05-31 10:04:30|28.3|28.14|28.32|28.16|28.32|28.16|28.3|28.14|2
1653991490000|2022-05-31 10:04:50|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|0
1653991500000|2022-05-31 10:05:00|28.3|28.14|28.31|28.15|28.31|28.15|28.3|28.14|0
1653991510000|2022-05-31 10:05:10|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|1
1653991590000|2022-05-31 10:06:30|28.34|28.18|28.32|28.16|28.34|28.18|28.32|28.16|4
1653991620000|2022-05-31 10:07:00|||||||||2
1653991640000|2022-05-31 10:07:20|28.3|28.14|28.29|28.13|28.32|28.16|28.27|28.11|9
1653991650000|2022-05-31 10:07:30|28.3|28.14|28.29|28.13|28.3|28.14|28.29|28.13|0
1653991660000|2022-05-31 10:07:40|28.27|28.11|28.27|28.11|28.29|28.13|28.27|28.11|1
1653991670000|2022-05-31 10:07:50|28.31|28.15|28.27|28.11|28.31|28.15|28.27|28.11|2
1653991680000|2022-05-31 10:08:00|28.29|28.13|28.32|28.16|28.32|28.16|28.29|28.13|2
1653991690000|2022-05-31 10:08:10|28.31|28.15|28.27|28.11|28.32|28.16|28.27|28.11|1
1653991700000|2022-05-31 10:08:20|||||||||1
1653991770000|2022-05-31 10:09:30|||||||||7
1653991850000|2022-05-31 10:10:50|||||||||1
1653991860000|2022-05-31 10:11:00|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|2
1653991870000|2022-05-31 10:11:10|28.26|28.1|28.27|28.11|28.27|28.11|28.26|28.1|5
1653991910000|2022-05-31 10:11:50|||||||||11
1653991950000|2022-05-31 10:12:30|||||||||1
1653992130000|2022-05-31 10:15:30|28.26|28.1|28.25|28.09|28.26|28.1|28.25|28.09|3
1653992140000|2022-05-31 10:15:40|28.24|28.08|28.24|28.08|28.24|28.08|28.22|28.06|0
1653992150000|2022-05-31 10:15:50|28.22|28.06|28.24|28.08|28.25|28.09|28.22|28.06|0
1653992160000|2022-05-31 10:16:00|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|0
1653992200000|2022-05-31 10:16:40|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|0
1653992210000|2022-05-31 10:16:50|28.25|28.09|28.24|28.08|28.25|28.09|28.24|28.08|0
1653992220000|2022-05-31 10:17:00|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|0
1653992230000|2022-05-31 10:17:10|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|12
1653992240000|2022-05-31 10:17:20|28.25|28.09|28.25|28.09|28.26|28.1|28.25|28.09|4
1653992280000|2022-05-31 10:18:00|28.26|28.1|28.25|28.09|28.26|28.1|28.25|28.09|11
1653992340000|2022-05-31 10:19:00|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|2
1653992350000|2022-05-31 10:19:10|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|0
1653992360000|2022-05-31 10:19:20|28.27|28.11|28.25|28.09|28.27|28.11|28.25|28.09|4
1653992370000|2022-05-31 10:19:30|||||||||4
1653992390000|2022-05-31 10:19:50|||||||||9
1653992400000|2022-05-31 10:20:00|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|9
1653992410000|2022-05-31 10:20:10|28.25|28.09|28.27|28.11|28.27|28.11|28.25|28.09|1
1653992450000|2022-05-31 10:20:50|||||||||2
1653992500000|2022-05-31 10:21:40|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|2
1653992510000|2022-05-31 10:21:50|28.26|28.1|28.26|28.1|28.26|28.1|28.25|28.09|12
1653992520000|2022-05-31 10:22:00|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|0
1653992570000|2022-05-31 10:22:50|28.27|28.11|28.26|28.1|28.27|28.11|28.26|28.1|12
1653992580000|2022-05-31 10:23:00|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|0
1653992600000|2022-05-31 10:23:20|||||||||3
1653992650000|2022-05-31 10:24:10|||||||||1
1653992660000|2022-05-31 10:24:20|||||||||1
1653992680000|2022-05-31 10:24:40|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|16
1653992700000|2022-05-31 10:25:00|28.26|28.1|28.26|28.1|28.27|28.11|28.26|28.1|10
1653992710000|2022-05-31 10:25:10|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|0
1653992760000|2022-05-31 10:26:00|28.26|28.1|28.25|28.09|28.26|28.1|28.25|28.09|1
1653992770000|2022-05-31 10:26:10|28.26|28.1|28.27|28.11|28.27|28.11|28.25|28.09|1
1653992780000|2022-05-31 10:26:20|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|0
1653992810000|2022-05-31 10:26:50|28.24|28.08|28.24|28.08|28.25|28.09|28.22|28.06|6
1653992820000|2022-05-31 10:27:00|28.22|28.06|28.24|28.08|28.25|28.09|28.22|28.06|7
1653992830000|2022-05-31 10:27:10|28.25|28.09|28.25|28.09|28.25|28.09|28.24|28.08|0
1653993050000|2022-05-31 10:30:50|28.24|28.08|28.2|28.04|28.24|28.08|28.2|28.04|31
1653993060000|2022-05-31 10:31:00|28.22|28.06|28.25|28.09|28.25|28.09|28.21|28.05|2
1653993070000|2022-05-31 10:31:10|28.24|28.08|28.2|28.04|28.24|28.08|28.2|28.04|2
1653993080000|2022-05-31 10:31:20|28.22|28.06|28.25|28.09|28.25|28.09|28.22|28.06|9
1653993090000|2022-05-31 10:31:30|28.24|28.08|28.25|28.09|28.25|28.09|28.24|28.08|0
1653993160000|2022-05-31 10:32:40|||||||||1
1653993170000|2022-05-31 10:32:50|||||||||10
1653993180000|2022-05-31 10:33:00|||||||||1
1653993220000|2022-05-31 10:33:40|||||||||1
1653993300000|2022-05-31 10:35:00|||||||||1
1653993310000|2022-05-31 10:35:10|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|0
1653993320000|2022-05-31 10:35:20|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|0
1653993330000|2022-05-31 10:35:30|28.2|28.04|28.22|28.06|28.22|28.06|28.2|28.04|22
1653993340000|2022-05-31 10:35:40|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|0
1653993350000|2022-05-31 10:35:50|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|0
1653993370000|2022-05-31 10:36:10|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|0
1653993380000|2022-05-31 10:36:20|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|0
1653993390000|2022-05-31 10:36:30|||||||||1
1653993500000|2022-05-31 10:38:20|28.2|28.04|28.2|28.04|28.21|28.05|28.2|28.04|6
1653993540000|2022-05-31 10:39:00|||||||||1
1653993550000|2022-05-31 10:39:10|||||||||8
1653993570000|2022-05-31 10:39:30|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|0
1653993580000|2022-05-31 10:39:40|||||||||1
1653993590000|2022-05-31 10:39:50|||||||||1
1653993620000|2022-05-31 10:40:20|||||||||18
1653993660000|2022-05-31 10:41:00|||||||||2
1653993690000|2022-05-31 10:41:30|28.13|27.97|28.15|27.99|28.15|27.99|28.13|27.97|9
1653993700000|2022-05-31 10:41:40|28.14|27.98|28.15|27.99|28.15|27.99|28.14|27.98|0
1653993720000|2022-05-31 10:42:00|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|5
1653993740000|2022-05-31 10:42:20|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|1
1653993750000|2022-05-31 10:42:30|28.13|27.97|28.1|27.94|28.13|27.97|28.1|27.94|0
1653993760000|2022-05-31 10:42:40|28.11|27.95|28.1|27.94|28.13|27.97|28.1|27.94|0
1653993860000|2022-05-31 10:44:20|28.08|27.92|28.1|27.94|28.1|27.94|28.08|27.92|10
1653993910000|2022-05-31 10:45:10|28.08|27.92|28.09|27.93|28.1|27.94|28.08|27.92|7
1653993920000|2022-05-31 10:45:20|28.1|27.94|28.08|27.92|28.1|27.94|28.08|27.92|0
1653993930000|2022-05-31 10:45:30|28.09|27.93|28.08|27.92|28.09|27.93|28.08|27.92|0
1653993940000|2022-05-31 10:45:40|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|10
1653994000000|2022-05-31 10:46:40|||||||||1
1653994040000|2022-05-31 10:47:20|28.13|27.97|28.14|27.98|28.15|27.99|28.13|27.97|8
1653994050000|2022-05-31 10:47:30|28.15|27.99|28.14|27.98|28.15|27.99|28.14|27.98|3
1653994060000|2022-05-31 10:47:40|28.15|27.99|28.1|27.94|28.15|27.99|28.1|27.94|0
1653994070000|2022-05-31 10:47:50|28.11|27.95|28.1|27.94|28.11|27.95|28.1|27.94|0
1653994080000|2022-05-31 10:48:00|28.11|27.95|28.1|27.94|28.11|27.95|28.1|27.94|0
1653994100000|2022-05-31 10:48:20|28.11|27.95|28.11|27.95|28.11|27.95|28.1|27.94|0
1653994110000|2022-05-31 10:48:30|28.1|27.94|28.15|27.99|28.15|27.99|28.1|27.94|3
1653994120000|2022-05-31 10:48:40|28.14|27.98|28.14|27.98|28.15|27.99|28.14|27.98|1
1653994130000|2022-05-31 10:48:50|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|10
1653994140000|2022-05-31 10:49:00|28.14|27.98|28.13|27.97|28.15|27.99|28.13|27.97|2
1653994180000|2022-05-31 10:49:40|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|0
1653994190000|2022-05-31 10:49:50|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|0
1653994200000|2022-05-31 10:50:00|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|0
1653994210000|2022-05-31 10:50:10|28.13|27.97|28.13|27.97|28.13|27.97|28.11|27.95|0
1653994220000|2022-05-31 10:50:20|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|0
1653994230000|2022-05-31 10:50:30|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1653994240000|2022-05-31 10:50:40|28.11|27.95|28.1|27.94|28.11|27.95|28.1|27.94|0
1653994350000|2022-05-31 10:52:30|28.13|27.97|28.15|27.99|28.15|27.99|28.13|27.97|11
1653994360000|2022-05-31 10:52:40|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|43
1653994380000|2022-05-31 10:53:00|||||||||6
1653994390000|2022-05-31 10:53:10|28.19|28.03|28.2|28.04|28.2|28.04|28.19|28.03|1
1653994400000|2022-05-31 10:53:20|28.19|28.03|28.19|28.03|28.19|28.03|28.17|28.01|0
1653994410000|2022-05-31 10:53:30|||||||||1
1653994420000|2022-05-31 10:53:40|28.17|28.01|28.19|28.03|28.19|28.03|28.17|28.01|0
1653994430000|2022-05-31 10:53:50|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|0
1653994450000|2022-05-31 10:54:10|||||||||2
1653994470000|2022-05-31 10:54:30|28.19|28.03|28.17|28.01|28.19|28.03|28.17|28.01|0
1653994480000|2022-05-31 10:54:40|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|0
1653994500000|2022-05-31 10:55:00|28.16|28|28.15|27.99|28.16|28|28.15|27.99|7
1653994520000|2022-05-31 10:55:20|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|2
1653994530000|2022-05-31 10:55:30|||||||||2
1653994540000|2022-05-31 10:55:40|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|23
1653994550000|2022-05-31 10:55:50|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|10
1653994620000|2022-05-31 10:57:00|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|0
1653994630000|2022-05-31 10:57:10|28.19|28.03|28.18|28.02|28.19|28.03|28.18|28.02|0
1653994660000|2022-05-31 10:57:40|28.21|28.05|28.2|28.04|28.21|28.05|28.2|28.04|28
1653994670000|2022-05-31 10:57:50|28.23|28.07|28.23|28.07|28.23|28.07|28.21|28.05|5
1653994680000|2022-05-31 10:58:00|28.2|28.04|28.19|28.03|28.2|28.04|28.19|28.03|9
1653994690000|2022-05-31 10:58:10|28.18|28.02|28.18|28.02|28.19|28.03|28.18|28.02|0
1653994710000|2022-05-31 10:58:30|||||||||1
1653994720000|2022-05-31 10:58:40|28.19|28.03|28.19|28.03|28.2|28.04|28.19|28.03|0
1653994730000|2022-05-31 10:58:50|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|0
1653994770000|2022-05-31 10:59:30|||||||||2
1653994800000|2022-05-31 11:00:00|||||||||4
1653994810000|2022-05-31 11:00:10|||||||||5
1653994820000|2022-05-31 11:00:20|||||||||1
1653994830000|2022-05-31 11:00:30|28.16|28|28.15|27.99|28.16|28|28.15|27.99|1
1653994850000|2022-05-31 11:00:50|28.18|28.02|28.16|28|28.18|28.02|28.16|28|10
1653994860000|2022-05-31 11:01:00|28.18|28.02|28.15|27.99|28.18|28.02|28.15|27.99|0
1653994880000|2022-05-31 11:01:20|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|5
1653994890000|2022-05-31 11:01:30|28.15|27.99|28.13|27.97|28.15|27.99|28.13|27.97|5
1653994920000|2022-05-31 11:02:00|28.14|27.98|28.13|27.97|28.14|27.98|28.13|27.97|0
1653994930000|2022-05-31 11:02:10|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|0
1653994940000|2022-05-31 11:02:20|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|0
1653994990000|2022-05-31 11:03:10|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|4
1653995000000|2022-05-31 11:03:20|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|0
1653995010000|2022-05-31 11:03:30|28.14|27.98|28.13|27.97|28.14|27.98|28.13|27.97|1
1653995020000|2022-05-31 11:03:40|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|0
1653995050000|2022-05-31 11:04:10|28.15|27.99|28.15|27.99|28.15|27.99|28.14|27.98|0
1653995060000|2022-05-31 11:04:20|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|0
1653995070000|2022-05-31 11:04:30|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|1
1653995080000|2022-05-31 11:04:40|||||||||1
1653995100000|2022-05-31 11:05:00|28.14|27.98|28.13|27.97|28.14|27.98|28.13|27.97|0
1653995110000|2022-05-31 11:05:10|||||||||1
1653995120000|2022-05-31 11:05:20|28.14|27.98|28.14|27.98|28.15|27.99|28.13|27.97|0
1653995130000|2022-05-31 11:05:30|28.15|27.99|28.15|27.99|28.15|27.99|28.14|27.98|0
1653995140000|2022-05-31 11:05:40|28.14|27.98|28.15|27.99|28.15|27.99|28.14|27.98|0
1653995150000|2022-05-31 11:05:50|28.14|27.98|28.15|27.99|28.15|27.99|28.14|27.98|0
1653995170000|2022-05-31 11:06:10|28.14|27.98|28.15|27.99|28.15|27.99|28.14|27.98|0
1653995190000|2022-05-31 11:06:30|28.14|27.98|28.14|27.98|28.14|27.98|28.13|27.97|1
1653995200000|2022-05-31 11:06:40|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|5
1653995230000|2022-05-31 11:07:10|||||||||2
1653995240000|2022-05-31 11:07:20|||||||||7
1653995260000|2022-05-31 11:07:40|||||||||1
1653995270000|2022-05-31 11:07:50|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|4
1653995300000|2022-05-31 11:08:20|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|12
1653995310000|2022-05-31 11:08:30|28.1|27.94|28.1|27.94|28.13|27.97|28.1|27.94|2
1653995420000|2022-05-31 11:10:20|28.08|27.92|28.05|27.89|28.08|27.92|28.05|27.89|11
1653995430000|2022-05-31 11:10:30|||||||||5
1653995460000|2022-05-31 11:11:00|28.06|27.9|28.05|27.89|28.06|27.9|28.05|27.89|0
1653995470000|2022-05-31 11:11:10|28.06|27.9|28.06|27.9|28.08|27.92|28.06|27.9|0
1653995480000|2022-05-31 11:11:20|28.08|27.92|28.06|27.9|28.08|27.92|28.06|27.9|0
1653995490000|2022-05-31 11:11:30|28.05|27.89|28.06|27.9|28.06|27.9|28.05|27.89|0
1653995500000|2022-05-31 11:11:40|28.09|27.93|28.1|27.94|28.1|27.94|28.09|27.93|5
1653995510000|2022-05-31 11:11:50|28.09|27.93|28.1|27.94|28.1|27.94|28.09|27.93|1
1653995520000|2022-05-31 11:12:00|28.09|27.93|28.1|27.94|28.1|27.94|28.09|27.93|0
1653995550000|2022-05-31 11:12:30|||||||||1
1653995580000|2022-05-31 11:13:00|||||||||1
1653995630000|2022-05-31 11:13:50|28.11|27.95|28.14|27.98|28.14|27.98|28.1|27.94|6
1653995640000|2022-05-31 11:14:00|28.13|27.97|28.13|27.97|28.14|27.98|28.13|27.97|1
1653995650000|2022-05-31 11:14:10|||||||||4
1653995670000|2022-05-31 11:14:30|28.14|27.98|28.13|27.97|28.14|27.98|28.13|27.97|0
1653995710000|2022-05-31 11:15:10|||||||||1
1653995720000|2022-05-31 11:15:20|||||||||1
1653995750000|2022-05-31 11:15:50|||||||||3
1653995770000|2022-05-31 11:16:10|28.1|27.94|28.13|27.97|28.13|27.97|28.1|27.94|4
1653995780000|2022-05-31 11:16:20|28.11|27.95|28.11|27.95|28.13|27.97|28.11|27.95|0
1653995790000|2022-05-31 11:16:30|28.13|27.97|28.11|27.95|28.13|27.97|28.11|27.95|0
1653995800000|2022-05-31 11:16:40|28.13|27.97|28.13|27.97|28.13|27.97|28.1|27.94|1
1653995810000|2022-05-31 11:16:50|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|0
1653995820000|2022-05-31 11:17:00|28.13|27.97|28.11|27.95|28.13|27.97|28.11|27.95|0
1653995830000|2022-05-31 11:17:10|28.13|27.97|28.13|27.97|28.13|27.97|28.11|27.95|0
1653995860000|2022-05-31 11:17:40|28.14|27.98|28.13|27.97|28.14|27.98|28.13|27.97|0
1653995880000|2022-05-31 11:18:00|28.14|27.98|28.13|27.97|28.15|27.99|28.13|27.97|0
1653995890000|2022-05-31 11:18:10|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|0
1653995900000|2022-05-31 11:18:20|28.14|27.98|28.15|27.99|28.15|27.99|28.14|27.98|0
1653995910000|2022-05-31 11:18:30|28.16|28|28.15|27.99|28.16|28|28.15|27.99|11
1653995930000|2022-05-31 11:18:50|28.16|28|28.16|28|28.16|28|28.15|27.99|2
1653995940000|2022-05-31 11:19:00|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|0
1653995950000|2022-05-31 11:19:10|28.18|28.02|28.18|28.02|28.18|28.02|28.15|27.99|10
1653995990000|2022-05-31 11:19:50|28.16|28|28.15|27.99|28.16|28|28.15|27.99|1
1653996040000|2022-05-31 11:20:40|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1653996050000|2022-05-31 11:20:50|||||||||1
1653996060000|2022-05-31 11:21:00|28.15|27.99|28.13|27.97|28.15|27.99|28.13|27.97|0
1653996070000|2022-05-31 11:21:10|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|0
1653996080000|2022-05-31 11:21:20|28.14|27.98|28.13|27.97|28.14|27.98|28.13|27.97|0
1653996090000|2022-05-31 11:21:30|28.14|27.98|28.15|27.99|28.15|27.99|28.14|27.98|0
1653996120000|2022-05-31 11:22:00|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|1
1653996130000|2022-05-31 11:22:10|28.16|28|28.16|28|28.16|28|28.16|28|4
1653996140000|2022-05-31 11:22:20|28.15|27.99|28.16|28|28.18|28.02|28.15|27.99|0
1653996160000|2022-05-31 11:22:40|28.18|28.02|28.16|28|28.18|28.02|28.16|28|0
1653996170000|2022-05-31 11:22:50|28.18|28.02|28.16|28|28.18|28.02|28.16|28|0
1653996180000|2022-05-31 11:23:00|28.18|28.02|28.16|28|28.18|28.02|28.16|28|0
1653996190000|2022-05-31 11:23:10|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|0
1653996210000|2022-05-31 11:23:30|28.16|28|28.15|27.99|28.16|28|28.15|27.99|0
1653996220000|2022-05-31 11:23:40|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|1
1653996240000|2022-05-31 11:24:00|28.16|28|28.18|28.02|28.18|28.02|28.15|27.99|0
1653996260000|2022-05-31 11:24:20|28.16|28|28.15|27.99|28.16|28|28.15|27.99|1
1653996280000|2022-05-31 11:24:40|28.18|28.02|28.15|27.99|28.18|28.02|28.15|27.99|4
1653996290000|2022-05-31 11:24:50|||||||||1
1653996300000|2022-05-31 11:25:00|28.18|28.02|28.16|28|28.18|28.02|28.16|28|1
1653996310000|2022-05-31 11:25:10|28.18|28.02|28.16|28|28.18|28.02|28.16|28|1
1653996320000|2022-05-31 11:25:20|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|0
1653996400000|2022-05-31 11:26:40|28.16|28|28.18|28.02|28.18|28.02|28.16|28|1
1653996420000|2022-05-31 11:27:00|28.16|28|28.18|28.02|28.18|28.02|28.16|28|2
1653996460000|2022-05-31 11:27:40|||||||||1
1653996500000|2022-05-31 11:28:20|28.19|28.03|28.18|28.02|28.19|28.03|28.18|28.02|0
1653996580000|2022-05-31 11:29:40|||||||||4
1653996670000|2022-05-31 11:31:10|||||||||1
1653996810000|2022-05-31 11:33:30|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|1
1653996820000|2022-05-31 11:33:40|28.16|28|28.18|28.02|28.18|28.02|28.16|28|1
1653996870000|2022-05-31 11:34:30|28.16|28|28.18|28.02|28.18|28.02|28.16|28|3
1653996880000|2022-05-31 11:34:40|28.15|27.99|28.18|28.02|28.18|28.02|28.15|27.99|2
1653996910000|2022-05-31 11:35:10|28.16|28|28.15|27.99|28.16|28|28.15|27.99|0
1653996920000|2022-05-31 11:35:20|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|1
1653996970000|2022-05-31 11:36:10|28.11|27.95|28.1|27.94|28.11|27.95|28.1|27.94|2
1653996980000|2022-05-31 11:36:20|||||||||3
1653996990000|2022-05-31 11:36:30|||||||||5
1653997060000|2022-05-31 11:37:40|||||||||5
1653997180000|2022-05-31 11:39:40|||||||||1
1653997190000|2022-05-31 11:39:50|||||||||6
1653997200000|2022-05-31 11:40:00|28.11|27.95|28.13|27.97|28.13|27.97|28.1|27.94|5
1653997210000|2022-05-31 11:40:10|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|0
1653997250000|2022-05-31 11:40:50|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1653997270000|2022-05-31 11:41:10|28.15|27.99|28.15|27.99|28.15|27.99|28.13|27.97|0
1653997280000|2022-05-31 11:41:20|||||||||1
1653997300000|2022-05-31 11:41:40|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|3
1653997310000|2022-05-31 11:41:50|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1653997330000|2022-05-31 11:42:10|||||||||1
1653997350000|2022-05-31 11:42:30|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|0
1653997430000|2022-05-31 11:43:50|28.13|27.97|28.13|27.97|28.13|27.97|28.11|27.95|1
1653997440000|2022-05-31 11:44:00|28.11|27.95|28.13|27.97|28.13|27.97|28.11|27.95|0
1653997450000|2022-05-31 11:44:10|28.14|27.98|28.15|27.99|28.15|27.99|28.14|27.98|0
1653997690000|2022-05-31 11:48:10|||||||||1
1653997890000|2022-05-31 11:51:30|||||||||1
1653997920000|2022-05-31 11:52:00|28.18|28.02|28.18|28.02|28.19|28.03|28.16|28|2
1653997930000|2022-05-31 11:52:10|28.16|28|28.15|27.99|28.16|28|28.15|27.99|0
1653997940000|2022-05-31 11:52:20|28.16|28|28.15|27.99|28.16|28|28.15|27.99|0
1653997950000|2022-05-31 11:52:30|28.18|28.02|28.16|28|28.18|28.02|28.15|27.99|1
1653997970000|2022-05-31 11:52:50|28.18|28.02|28.2|28.04|28.2|28.04|28.18|28.02|0
1653998020000|2022-05-31 11:53:40|||||||||1
1653998100000|2022-05-31 11:55:00|||||||||1
1653998130000|2022-05-31 11:55:30|||||||||1
1653998170000|2022-05-31 11:56:10|28.18|28.02|28.15|27.99|28.18|28.02|28.15|27.99|1
1653998190000|2022-05-31 11:56:30|||||||||4
1653998210000|2022-05-31 11:56:50|||||||||1
1653998290000|2022-05-31 11:58:10|||||||||2
1653998310000|2022-05-31 11:58:30|||||||||2
1653998340000|2022-05-31 11:59:00|28.13|27.97|28.14|27.98|28.14|27.98|28.13|27.97|0
1653998350000|2022-05-31 11:59:10|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|0
1653998380000|2022-05-31 11:59:40|28.14|27.98|28.1|27.94|28.14|27.98|28.1|27.94|2
1653998390000|2022-05-31 11:59:50|28.13|27.97|28.13|27.97|28.13|27.97|28.1|27.94|0
1653998400000|2022-05-31 12:00:00|28.11|27.95|28.1|27.94|28.11|27.95|28.1|27.94|3
1653998410000|2022-05-31 12:00:10|28.08|27.92|28.1|27.94|28.1|27.94|28.08|27.92|61
1653998450000|2022-05-31 12:00:50|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|1
1653998460000|2022-05-31 12:01:00|||||||||1
1653998500000|2022-05-31 12:01:40|||||||||5
1653998510000|2022-05-31 12:01:50|||||||||2
1653998540000|2022-05-31 12:02:20|28.16|28|28.18|28.02|28.19|28.03|28.16|28|3
1653998550000|2022-05-31 12:02:30|28.15|27.99|28.16|28|28.18|28.02|28.15|27.99|5
1653998560000|2022-05-31 12:02:40|28.18|28.02|28.15|27.99|28.18|28.02|28.15|27.99|2
1653998570000|2022-05-31 12:02:50|28.18|28.02|28.2|28.04|28.2|28.04|28.18|28.02|2
1653998590000|2022-05-31 12:03:10|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|54
1653998610000|2022-05-31 12:03:30|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|1
1653998620000|2022-05-31 12:03:40|28.2|28.04|28.19|28.03|28.2|28.04|28.19|28.03|0
1653998630000|2022-05-31 12:03:50|28.18|28.02|28.19|28.03|28.19|28.03|28.18|28.02|1
1653998640000|2022-05-31 12:04:00|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|0
1653998660000|2022-05-31 12:04:20|||||||||4
1653998670000|2022-05-31 12:04:30|||||||||1
1653998870000|2022-05-31 12:07:50|||||||||1
1653998910000|2022-05-31 12:08:30|28.22|28.06|28.23|28.07|28.23|28.07|28.22|28.06|1
1653998930000|2022-05-31 12:08:50|28.24|28.08|28.25|28.09|28.25|28.09|28.24|28.08|0
1653998940000|2022-05-31 12:09:00|28.24|28.08|28.23|28.07|28.24|28.08|28.23|28.07|0
1653998950000|2022-05-31 12:09:10|||||||||1
1653998970000|2022-05-31 12:09:30|28.24|28.08|28.23|28.07|28.24|28.08|28.23|28.07|0
1653998980000|2022-05-31 12:09:40|||||||||1
1653999010000|2022-05-31 12:10:10|||||||||2
1653999060000|2022-05-31 12:11:00|||||||||2
1653999070000|2022-05-31 12:11:10|||||||||1
1653999110000|2022-05-31 12:11:50|||||||||5
1653999130000|2022-05-31 12:12:10|||||||||4
1653999140000|2022-05-31 12:12:20|28.25|28.09|28.27|28.11|28.27|28.11|28.25|28.09|16
1653999150000|2022-05-31 12:12:30|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|0
1653999170000|2022-05-31 12:12:50|28.27|28.11|28.25|28.09|28.27|28.11|28.25|28.09|1
1653999180000|2022-05-31 12:13:00|28.24|28.08|28.25|28.09|28.25|28.09|28.24|28.08|0
1653999190000|2022-05-31 12:13:10|28.28|28.12|28.28|28.12|28.28|28.12|28.27|28.11|1
1653999210000|2022-05-31 12:13:30|28.27|28.11|28.27|28.11|28.28|28.12|28.25|28.09|3
1653999220000|2022-05-31 12:13:40|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|0
1653999240000|2022-05-31 12:14:00|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|8
1653999250000|2022-05-31 12:14:10|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|5
1653999260000|2022-05-31 12:14:20|28.24|28.08|28.25|28.09|28.25|28.09|28.23|28.07|0
1653999270000|2022-05-31 12:14:30|28.24|28.08|28.25|28.09|28.25|28.09|28.23|28.07|0
1653999290000|2022-05-31 12:14:50|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|0
1653999300000|2022-05-31 12:15:00|28.25|28.09|28.23|28.07|28.25|28.09|28.23|28.07|0
1653999330000|2022-05-31 12:15:30|||||||||1
1653999360000|2022-05-31 12:16:00|28.24|28.08|28.28|28.12|28.28|28.12|28.24|28.08|10
1653999370000|2022-05-31 12:16:10|28.27|28.11|28.28|28.12|28.28|28.12|28.27|28.11|0
1653999440000|2022-05-31 12:17:20|||||||||3
1653999450000|2022-05-31 12:17:30|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|0
1653999460000|2022-05-31 12:17:40|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|0
1653999480000|2022-05-31 12:18:00|28.27|28.11|28.23|28.07|28.27|28.11|28.23|28.07|2
1653999520000|2022-05-31 12:18:40|||||||||1
1653999550000|2022-05-31 12:19:10|||||||||5
1653999650000|2022-05-31 12:20:50|||||||||1
1653999660000|2022-05-31 12:21:00|||||||||1
1653999700000|2022-05-31 12:21:40|||||||||2
1653999740000|2022-05-31 12:22:20|||||||||1
1653999800000|2022-05-31 12:23:20|28.25|28.09|28.24|28.08|28.25|28.09|28.24|28.08|2
1653999810000|2022-05-31 12:23:30|28.25|28.09|28.25|28.09|28.25|28.09|28.24|28.08|0
1653999830000|2022-05-31 12:23:50|28.23|28.07|28.24|28.08|28.24|28.08|28.23|28.07|0
1653999840000|2022-05-31 12:24:00|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|2
1653999850000|2022-05-31 12:24:10|28.28|28.12|28.27|28.11|28.28|28.12|28.25|28.09|13
1653999860000|2022-05-31 12:24:20|28.25|28.09|28.28|28.12|28.28|28.12|28.25|28.09|1
1653999870000|2022-05-31 12:24:30|28.27|28.11|28.25|28.09|28.27|28.11|28.25|28.09|1
1653999880000|2022-05-31 12:24:40|28.27|28.11|28.28|28.12|28.28|28.12|28.27|28.11|0
1653999890000|2022-05-31 12:24:50|28.27|28.11|28.28|28.12|28.28|28.12|28.25|28.09|1
1653999900000|2022-05-31 12:25:00|28.27|28.11|28.25|28.09|28.27|28.11|28.25|28.09|0
1653999910000|2022-05-31 12:25:10|28.27|28.11|28.28|28.12|28.28|28.12|28.27|28.11|13
1653999920000|2022-05-31 12:25:20|28.27|28.11|28.28|28.12|28.28|28.12|28.25|28.09|1
1653999970000|2022-05-31 12:26:10|||||||||2
1654000030000|2022-05-31 12:27:10|||||||||2
1654000050000|2022-05-31 12:27:30|28.3|28.14|28.3|28.14|28.33|28.17|28.28|28.12|16
1654000060000|2022-05-31 12:27:40|28.32|28.16|28.3|28.14|28.32|28.16|28.3|28.14|0
1654000070000|2022-05-31 12:27:50|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|0
1654000090000|2022-05-31 12:28:10|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|1
1654000120000|2022-05-31 12:28:40|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|7
1654000130000|2022-05-31 12:28:50|28.27|28.11|28.28|28.12|28.28|28.12|28.27|28.11|0
1654000140000|2022-05-31 12:29:00|||||||||1
1654000200000|2022-05-31 12:30:00|||||||||1
1654000210000|2022-05-31 12:30:10|||||||||2
1654000270000|2022-05-31 12:31:10|28.3|28.14|28.33|28.17|28.33|28.17|28.28|28.12|8
1654000280000|2022-05-31 12:31:20|28.32|28.16|28.33|28.17|28.33|28.17|28.32|28.16|0
1654000290000|2022-05-31 12:31:30|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|5
1654000300000|2022-05-31 12:31:40|28.29|28.13|28.28|28.12|28.33|28.17|28.28|28.12|1
1654000310000|2022-05-31 12:31:50|28.31|28.15|28.31|28.15|28.31|28.15|28.3|28.14|24
1654000320000|2022-05-31 12:32:00|28.29|28.13|28.29|28.13|28.31|28.15|28.29|28.13|3
1654000330000|2022-05-31 12:32:10|28.31|28.15|28.29|28.13|28.31|28.15|28.29|28.13|1
1654000340000|2022-05-31 12:32:20|28.3|28.14|28.33|28.17|28.33|28.17|28.3|28.14|1
1654000350000|2022-05-31 12:32:30|||||||||2
1654000360000|2022-05-31 12:32:40|||||||||7
1654000370000|2022-05-31 12:32:50|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|11
1654000380000|2022-05-31 12:33:00|28.34|28.18|28.34|28.18|28.34|28.18|28.34|28.18|2
1654000390000|2022-05-31 12:33:10|28.35|28.19|28.38|28.22|28.38|28.22|28.35|28.19|1
1654000450000|2022-05-31 12:34:10|28.36|28.2|28.38|28.22|28.38|28.22|28.36|28.2|2
1654000460000|2022-05-31 12:34:20|28.36|28.2|28.38|28.22|28.38|28.22|28.36|28.2|0
1654000480000|2022-05-31 12:34:40|||||||||1
1654000490000|2022-05-31 12:34:50|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|2
1654000500000|2022-05-31 12:35:00|28.38|28.22|28.33|28.17|28.38|28.22|28.33|28.17|0
1654000510000|2022-05-31 12:35:10|||||||||1
1654000520000|2022-05-31 12:35:20|28.34|28.18|28.33|28.17|28.34|28.18|28.33|28.17|1
1654000600000|2022-05-31 12:36:40|28.34|28.18|28.34|28.18|28.34|28.18|28.33|28.17|1
1654000610000|2022-05-31 12:36:50|28.35|28.19|28.36|28.2|28.36|28.2|28.35|28.19|0
1654000620000|2022-05-31 12:37:00|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|0
1654000630000|2022-05-31 12:37:10|28.36|28.2|28.38|28.22|28.38|28.22|28.36|28.2|0
1654000650000|2022-05-31 12:37:30|||||||||2
1654000680000|2022-05-31 12:38:00|28.37|28.21|28.37|28.21|28.38|28.22|28.37|28.21|1
1654000690000|2022-05-31 12:38:10|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|0
1654000700000|2022-05-31 12:38:20|28.37|28.21|28.37|28.21|28.38|28.22|28.37|28.21|8
1654000710000|2022-05-31 12:38:30|28.38|28.22|28.33|28.17|28.38|28.22|28.33|28.17|11
1654000720000|2022-05-31 12:38:40|28.34|28.18|28.33|28.17|28.36|28.2|28.33|28.17|0
1654000730000|2022-05-31 12:38:50|28.34|28.18|28.33|28.17|28.36|28.2|28.33|28.17|1
1654000740000|2022-05-31 12:39:00|28.34|28.18|28.34|28.18|28.34|28.18|28.33|28.17|2
1654000750000|2022-05-31 12:39:10|28.35|28.19|28.38|28.22|28.38|28.22|28.35|28.19|0
1654000760000|2022-05-31 12:39:20|28.35|28.19|28.34|28.18|28.35|28.19|28.33|28.17|0
1654000770000|2022-05-31 12:39:30|28.35|28.19|28.38|28.22|28.38|28.22|28.35|28.19|0
1654000790000|2022-05-31 12:39:50|||||||||3
1654000840000|2022-05-31 12:40:40|||||||||10
1654000850000|2022-05-31 12:40:50|||||||||6
1654000860000|2022-05-31 12:41:00|28.4|28.24|28.4|28.24|28.4|28.24|28.39|28.23|1
1654000870000|2022-05-31 12:41:10|28.41|28.25|28.39|28.23|28.41|28.25|28.38|28.22|1
1654000880000|2022-05-31 12:41:20|28.4|28.24|28.4|28.24|28.4|28.24|28.39|28.23|0
1654000900000|2022-05-31 12:41:40|28.38|28.22|28.38|28.22|28.39|28.23|28.38|28.22|4
1654000920000|2022-05-31 12:42:00|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|21
1654000960000|2022-05-31 12:42:40|||||||||1
1654001010000|2022-05-31 12:43:30|||||||||2
1654001020000|2022-05-31 12:43:40|||||||||47
1654001030000|2022-05-31 12:43:50|28.41|28.25|28.4|28.24|28.41|28.25|28.4|28.24|0
1654001060000|2022-05-31 12:44:20|28.38|28.22|28.4|28.24|28.4|28.24|28.38|28.22|12
1654001070000|2022-05-31 12:44:30|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|46
1654001100000|2022-05-31 12:45:00|28.4|28.24|28.43|28.27|28.43|28.27|28.4|28.24|0
1654001110000|2022-05-31 12:45:10|28.44|28.28|28.43|28.27|28.44|28.28|28.43|28.27|6
1654001120000|2022-05-31 12:45:20|28.44|28.28|28.45|28.29|28.45|28.29|28.44|28.28|2
1654001130000|2022-05-31 12:45:30|28.44|28.28|28.45|28.29|28.45|28.29|28.44|28.28|0
1654001140000|2022-05-31 12:45:40|28.44|28.28|28.43|28.27|28.44|28.28|28.43|28.27|10
1654001150000|2022-05-31 12:45:50|28.44|28.28|28.45|28.29|28.45|28.29|28.44|28.28|2
1654001160000|2022-05-31 12:46:00|28.44|28.28|28.45|28.29|28.45|28.29|28.44|28.28|0
1654001170000|2022-05-31 12:46:10|28.43|28.27|28.43|28.27|28.44|28.28|28.43|28.27|12
1654001180000|2022-05-31 12:46:20|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|4
1654001200000|2022-05-31 12:46:40|||||||||1
1654001220000|2022-05-31 12:47:00|28.44|28.28|28.44|28.28|28.45|28.29|28.44|28.28|4
1654001230000|2022-05-31 12:47:10|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|0
1654001240000|2022-05-31 12:47:20|||||||||1
1654001250000|2022-05-31 12:47:30|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|0
1654001260000|2022-05-31 12:47:40|28.43|28.27|28.4|28.24|28.43|28.27|28.4|28.24|0
1654001300000|2022-05-31 12:48:20|28.38|28.22|28.4|28.24|28.4|28.24|28.38|28.22|4
1654001320000|2022-05-31 12:48:40|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|0
1654001330000|2022-05-31 12:48:50|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|1
1654001340000|2022-05-31 12:49:00|28.39|28.23|28.38|28.22|28.39|28.23|28.38|28.22|3
1654001370000|2022-05-31 12:49:30|||||||||1
1654001400000|2022-05-31 12:50:00|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|4
1654001410000|2022-05-31 12:50:10|28.37|28.21|28.38|28.22|28.38|28.22|28.37|28.21|0
1654001420000|2022-05-31 12:50:20|||||||||1
1654001440000|2022-05-31 12:50:40|||||||||2
1654001450000|2022-05-31 12:50:50|||||||||55
1654001470000|2022-05-31 12:51:10|||||||||9
1654001500000|2022-05-31 12:51:40|||||||||1
1654001630000|2022-05-31 12:53:50|||||||||1
1654001660000|2022-05-31 12:54:20|||||||||1
1654001770000|2022-05-31 12:56:10|||||||||1
1654001790000|2022-05-31 12:56:30|||||||||3
1654001840000|2022-05-31 12:57:20|28.4|28.24|28.39|28.23|28.4|28.24|28.39|28.23|8
1654001850000|2022-05-31 12:57:30|28.4|28.24|28.4|28.24|28.4|28.24|28.39|28.23|4
1654001860000|2022-05-31 12:57:40|28.39|28.23|28.38|28.22|28.4|28.24|28.38|28.22|1
1654001870000|2022-05-31 12:57:50|28.39|28.23|28.39|28.23|28.4|28.24|28.39|28.23|0
1654001880000|2022-05-31 12:58:00|28.4|28.24|28.38|28.22|28.4|28.24|28.38|28.22|2
1654001910000|2022-05-31 12:58:30|28.39|28.23|28.39|28.23|28.4|28.24|28.38|28.22|1
1654001920000|2022-05-31 12:58:40|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|0
1654001940000|2022-05-31 12:59:00|||||||||2
1654001970000|2022-05-31 12:59:30|||||||||26
1654002010000|2022-05-31 13:00:10|||||||||6
1654002050000|2022-05-31 13:00:50|28.37|28.21|28.37|28.21|28.37|28.21|28.35|28.19|3
1654002060000|2022-05-31 13:01:00|28.38|28.22|28.35|28.19|28.38|28.22|28.35|28.19|3
1654002070000|2022-05-31 13:01:10|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|3
1654002150000|2022-05-31 13:02:30|28.28|28.12|28.29|28.13|28.33|28.17|28.28|28.12|16
1654002160000|2022-05-31 13:02:40|28.28|28.12|28.29|28.13|28.29|28.13|28.28|28.12|1
1654002170000|2022-05-31 13:02:50|28.28|28.12|28.33|28.17|28.33|28.17|28.28|28.12|4
1654002190000|2022-05-31 13:03:10|||||||||1
1654002260000|2022-05-31 13:04:20|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|10
1654002270000|2022-05-31 13:04:30|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|0
1654002280000|2022-05-31 13:04:40|||||||||9
1654002290000|2022-05-31 13:04:50|||||||||16
1654002320000|2022-05-31 13:05:20|||||||||2
1654002330000|2022-05-31 13:05:30|28.29|28.13|28.28|28.12|28.29|28.13|28.28|28.12|6
1654002360000|2022-05-31 13:06:00|||||||||12
1654002430000|2022-05-31 13:07:10|||||||||34
1654002450000|2022-05-31 13:07:30|||||||||1
1654002460000|2022-05-31 13:07:40|||||||||6
1654002490000|2022-05-31 13:08:10|||||||||2
1654002500000|2022-05-31 13:08:20|||||||||7
1654002540000|2022-05-31 13:09:00|||||||||1
1654002550000|2022-05-31 13:09:10|||||||||1
1654002560000|2022-05-31 13:09:20|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|1
1654002570000|2022-05-31 13:09:30|28.27|28.11|28.28|28.12|28.28|28.12|28.27|28.11|1
1654002580000|2022-05-31 13:09:40|||||||||24
1654002590000|2022-05-31 13:09:50|28.25|28.09|28.28|28.12|28.28|28.12|28.25|28.09|0
1654002600000|2022-05-31 13:10:00|28.25|28.09|28.27|28.11|28.27|28.11|28.25|28.09|11
1654002620000|2022-05-31 13:10:20|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|0
1654002630000|2022-05-31 13:10:30|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|0
1654002650000|2022-05-31 13:10:50|||||||||10
1654002670000|2022-05-31 13:11:10|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|1
1654002680000|2022-05-31 13:11:20|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|7
1654002690000|2022-05-31 13:11:30|28.28|28.12|28.25|28.09|28.28|28.12|28.25|28.09|1
1654002710000|2022-05-31 13:11:50|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|2
1654002720000|2022-05-31 13:12:00|||||||||6
1654002730000|2022-05-31 13:12:10|28.24|28.08|28.23|28.07|28.25|28.09|28.23|28.07|10
1654002750000|2022-05-31 13:12:30|||||||||6
1654002790000|2022-05-31 13:13:10|||||||||13
1654002810000|2022-05-31 13:13:30|28.22|28.06|28.18|28.02|28.22|28.06|28.18|28.02|18
1654002820000|2022-05-31 13:13:40|28.19|28.03|28.18|28.02|28.19|28.03|28.18|28.02|6
1654002830000|2022-05-31 13:13:50|||||||||8
1654002850000|2022-05-31 13:14:10|||||||||5
1654002930000|2022-05-31 13:15:30|||||||||1
1654002940000|2022-05-31 13:15:40|||||||||17
1654002950000|2022-05-31 13:15:50|||||||||2
1654002960000|2022-05-31 13:16:00|||||||||7
1654002980000|2022-05-31 13:16:20|||||||||11
1654002990000|2022-05-31 13:16:30|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|9
1654003000000|2022-05-31 13:16:40|28.2|28.04|28.18|28.02|28.2|28.04|28.18|28.02|2
1654003010000|2022-05-31 13:16:50|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|11
1654003020000|2022-05-31 13:17:00|28.22|28.06|28.23|28.07|28.23|28.07|28.2|28.04|18
1654003030000|2022-05-31 13:17:10|28.22|28.06|28.23|28.07|28.23|28.07|28.22|28.06|1
1654003040000|2022-05-31 13:17:20|28.22|28.06|28.28|28.12|28.28|28.12|28.22|28.06|19
1654003050000|2022-05-31 13:17:30|28.27|28.11|28.27|28.11|28.28|28.12|28.27|28.11|9
1654003060000|2022-05-31 13:17:40|28.28|28.12|28.27|28.11|28.28|28.12|28.27|28.11|10
1654003070000|2022-05-31 13:17:50|28.25|28.09|28.24|28.08|28.25|28.09|28.24|28.08|6
1654003080000|2022-05-31 13:18:00|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|1
1654003110000|2022-05-31 13:18:30|||||||||4
1654003120000|2022-05-31 13:18:40|||||||||9
1654003170000|2022-05-31 13:19:30|||||||||1
1654003180000|2022-05-31 13:19:40|||||||||2
1654003210000|2022-05-31 13:20:10|||||||||10
1654003220000|2022-05-31 13:20:20|||||||||2
1654003240000|2022-05-31 13:20:40|||||||||2
1654003250000|2022-05-31 13:20:50|||||||||2
1654003270000|2022-05-31 13:21:10|28.22|28.06|28.21|28.05|28.23|28.07|28.21|28.05|9
1654003290000|2022-05-31 13:21:30|28.18|28.02|28.18|28.02|28.19|28.03|28.18|28.02|1
1654003300000|2022-05-31 13:21:40|||||||||2
1654003310000|2022-05-31 13:21:50|28.19|28.03|28.19|28.03|28.19|28.03|28.18|28.02|3
1654003320000|2022-05-31 13:22:00|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|1
1654003340000|2022-05-31 13:22:20|||||||||5
1654003370000|2022-05-31 13:22:50|||||||||1
1654003380000|2022-05-31 13:23:00|||||||||2
1654003400000|2022-05-31 13:23:20|||||||||1
1654003410000|2022-05-31 13:23:30|28.17|28.01|28.17|28.01|28.18|28.02|28.17|28.01|18
1654003420000|2022-05-31 13:23:40|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|5
1654003440000|2022-05-31 13:24:00|||||||||2
1654003450000|2022-05-31 13:24:10|||||||||6
1654003460000|2022-05-31 13:24:20|||||||||3
1654003510000|2022-05-31 13:25:10|||||||||9
1654003520000|2022-05-31 13:25:20|28.17|28.01|28.16|28|28.18|28.02|28.16|28|24
1654003560000|2022-05-31 13:26:00|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|10
1654003570000|2022-05-31 13:26:10|||||||||23
1654003590000|2022-05-31 13:26:30|||||||||13
1654003600000|2022-05-31 13:26:40|||||||||2
1654003610000|2022-05-31 13:26:50|28.21|28.05|28.18|28.02|28.21|28.05|28.18|28.02|3
1654003620000|2022-05-31 13:27:00|||||||||6
1654003650000|2022-05-31 13:27:30|||||||||7
1654003660000|2022-05-31 13:27:40|||||||||2
1654003670000|2022-05-31 13:27:50|28.16|28|28.16|28|28.16|28|28.16|28|16
1654003680000|2022-05-31 13:28:00|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|8
1654003720000|2022-05-31 13:28:40|28.17|28.01|28.18|28.02|28.18|28.02|28.16|28|18
1654003730000|2022-05-31 13:28:50|28.17|28.01|28.16|28|28.18|28.02|28.16|28|1
1654003740000|2022-05-31 13:29:00|28.18|28.02|28.16|28|28.18|28.02|28.16|28|13
1654003750000|2022-05-31 13:29:10|28.18|28.02|28.17|28.01|28.18|28.02|28.17|28.01|5
1654003760000|2022-05-31 13:29:20|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|0
1654003770000|2022-05-31 13:29:30|28.19|28.03|28.18|28.02|28.19|28.03|28.18|28.02|5
1654003780000|2022-05-31 13:29:40|||||||||1
1654003790000|2022-05-31 13:29:50|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|13
1654003800000|2022-05-31 13:30:00|28.22|28.06|28.14|27.98|28.22|28.06|28.13|27.97|131
1654003810000|2022-05-31 13:30:10|28.15|27.99|28.13|27.97|28.18|28.02|28.13|27.97|23
1654003820000|2022-05-31 13:30:20|28.16|28|28.18|28.02|28.18|28.02|28.16|28|23
1654003830000|2022-05-31 13:30:30|||||||||4
1654003840000|2022-05-31 13:30:40|||||||||3
1654003850000|2022-05-31 13:30:50|||||||||1
1654003860000|2022-05-31 13:31:00|||||||||3
1654003870000|2022-05-31 13:31:10|||||||||53
1654003880000|2022-05-31 13:31:20|28.23|28.07|28.23|28.07|28.23|28.07|28.18|28.02|167
1654003890000|2022-05-31 13:31:30|28.25|28.09|28.23|28.07|28.25|28.09|28.23|28.07|35
1654003900000|2022-05-31 13:31:40|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|7
1654003910000|2022-05-31 13:31:50|28.23|28.07|28.25|28.09|28.25|28.09|28.23|28.07|15
1654003920000|2022-05-31 13:32:00|28.28|28.12|28.28|28.12|28.28|28.12|28.25|28.09|29
1654003930000|2022-05-31 13:32:10|28.29|28.13|28.3|28.14|28.3|28.14|28.28|28.12|48
1654003940000|2022-05-31 13:32:20|28.32|28.16|28.33|28.17|28.33|28.17|28.3|28.14|23
1654003950000|2022-05-31 13:32:30|28.35|28.19|28.35|28.19|28.35|28.19|28.33|28.17|3
1654003960000|2022-05-31 13:32:40|||||||||15
1654003970000|2022-05-31 13:32:50|||||||||7
1654003980000|2022-05-31 13:33:00|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|38
1654003990000|2022-05-31 13:33:10|28.42|28.26|28.43|28.27|28.43|28.27|28.4|28.24|27
1654004000000|2022-05-31 13:33:20|28.44|28.28|28.43|28.27|28.47|28.31|28.43|28.27|23
1654004010000|2022-05-31 13:33:30|28.44|28.28|28.45|28.29|28.48|28.32|28.43|28.27|47
1654004020000|2022-05-31 13:33:40|28.44|28.28|28.48|28.32|28.48|28.32|28.43|28.27|45
1654004030000|2022-05-31 13:33:50|28.43|28.27|28.48|28.32|28.48|28.32|28.43|28.27|14
1654004040000|2022-05-31 13:34:00|28.49|28.33|28.5|28.34|28.53|28.37|28.49|28.33|87
1654004050000|2022-05-31 13:34:10|28.51|28.35|28.48|28.32|28.51|28.35|28.48|28.32|13
1654004060000|2022-05-31 13:34:20|28.5|28.34|28.5|28.34|28.51|28.35|28.5|28.34|21
1654004070000|2022-05-31 13:34:30|28.51|28.35|28.55|28.39|28.55|28.39|28.5|28.34|29
1654004080000|2022-05-31 13:34:40|28.54|28.38|28.55|28.39|28.55|28.39|28.53|28.37|42
1654004090000|2022-05-31 13:34:50|28.56|28.4|28.58|28.42|28.59|28.43|28.55|28.39|31
1654004100000|2022-05-31 13:35:00|28.56|28.4|28.6|28.44|28.6|28.44|28.56|28.4|29
1654004110000|2022-05-31 13:35:10|28.59|28.43|28.58|28.42|28.6|28.44|28.58|28.42|9
1654004120000|2022-05-31 13:35:20|28.55|28.39|28.58|28.42|28.6|28.44|28.55|28.39|90
1654004130000|2022-05-31 13:35:30|28.55|28.39|28.55|28.39|28.55|28.39|28.53|28.37|31
1654004140000|2022-05-31 13:35:40|||||||||2
1654004150000|2022-05-31 13:35:50|||||||||10
1654004160000|2022-05-31 13:36:00|||||||||14
1654004170000|2022-05-31 13:36:10|28.58|28.42|28.58|28.42|28.58|28.42|28.55|28.39|99
1654004180000|2022-05-31 13:36:20|28.56|28.4|28.55|28.39|28.58|28.42|28.55|28.39|15
1654004190000|2022-05-31 13:36:30|||||||||7
1654004200000|2022-05-31 13:36:40|||||||||13
1654004210000|2022-05-31 13:36:50|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|15
1654004220000|2022-05-31 13:37:00|28.6|28.44|28.63|28.47|28.63|28.47|28.6|28.44|43
1654004230000|2022-05-31 13:37:10|28.65|28.49|28.63|28.47|28.65|28.49|28.63|28.47|34
1654004240000|2022-05-31 13:37:20|||||||||7
1654004250000|2022-05-31 13:37:30|||||||||13
1654004260000|2022-05-31 13:37:40|||||||||2
1654004270000|2022-05-31 13:37:50|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|57
1654004280000|2022-05-31 13:38:00|||||||||5
1654004290000|2022-05-31 13:38:10|28.65|28.49|28.63|28.47|28.65|28.49|28.63|28.47|8
1654004300000|2022-05-31 13:38:20|28.64|28.48|28.68|28.52|28.68|28.52|28.63|28.47|8
1654004310000|2022-05-31 13:38:30|||||||||34
1654004320000|2022-05-31 13:38:40|28.7|28.54|28.7|28.54|28.7|28.54|28.68|28.52|45
1654004330000|2022-05-31 13:38:50|||||||||2
1654004340000|2022-05-31 13:39:00|||||||||20
1654004350000|2022-05-31 13:39:10|28.69|28.53|28.68|28.52|28.7|28.54|28.68|28.52|60
1654004360000|2022-05-31 13:39:20|28.7|28.54|28.68|28.52|28.7|28.54|28.68|28.52|16
1654004370000|2022-05-31 13:39:30|28.7|28.54|28.7|28.54|28.7|28.54|28.68|28.52|18
1654004380000|2022-05-31 13:39:40|28.68|28.52|28.7|28.54|28.7|28.54|28.68|28.52|56
1654004390000|2022-05-31 13:39:50|||||||||9
1654004400000|2022-05-31 13:40:00|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|31
1654004410000|2022-05-31 13:40:10|28.73|28.57|28.75|28.59|28.75|28.59|28.73|28.57|34
1654004430000|2022-05-31 13:40:30|||||||||1
1654004440000|2022-05-31 13:40:40|||||||||7
1654004450000|2022-05-31 13:40:50|28.78|28.62|28.75|28.59|28.78|28.62|28.75|28.59|9
1654004460000|2022-05-31 13:41:00|||||||||12
1654004470000|2022-05-31 13:41:10|||||||||2
1654004480000|2022-05-31 13:41:20|||||||||13
1654004490000|2022-05-31 13:41:30|||||||||5
1654004500000|2022-05-31 13:41:40|||||||||9
1654004510000|2022-05-31 13:41:50|||||||||7
1654004520000|2022-05-31 13:42:00|||||||||22
1654004530000|2022-05-31 13:42:10|||||||||4
1654004540000|2022-05-31 13:42:20|||||||||7
1654004550000|2022-05-31 13:42:30|||||||||9
1654004560000|2022-05-31 13:42:40|28.77|28.61|28.77|28.61|28.77|28.61|28.77|28.61|14
1654004570000|2022-05-31 13:42:50|28.75|28.59|28.75|28.59|28.77|28.61|28.75|28.59|14
1654004580000|2022-05-31 13:43:00|||||||||4
1654004590000|2022-05-31 13:43:10|||||||||18
1654004600000|2022-05-31 13:43:20|||||||||9
1654004610000|2022-05-31 13:43:30|||||||||1
1654004620000|2022-05-31 13:43:40|||||||||17
1654004630000|2022-05-31 13:43:50|||||||||20
1654004640000|2022-05-31 13:44:00|||||||||7
1654004650000|2022-05-31 13:44:10|28.77|28.61|28.75|28.59|28.77|28.61|28.75|28.59|182
1654004660000|2022-05-31 13:44:20|||||||||10
1654004670000|2022-05-31 13:44:30|||||||||18
1654004680000|2022-05-31 13:44:40|||||||||82
1654004690000|2022-05-31 13:44:50|||||||||28
1654004700000|2022-05-31 13:45:00|28.71|28.55|28.7|28.54|28.71|28.55|28.7|28.54|440
1654004710000|2022-05-31 13:45:10|28.68|28.52|28.68|28.52|28.7|28.54|28.68|28.52|47
1654004720000|2022-05-31 13:45:20|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|13
1654004730000|2022-05-31 13:45:30|||||||||4
1654004740000|2022-05-31 13:45:40|28.58|28.42|28.63|28.47|28.63|28.47|28.58|28.42|77
1654004750000|2022-05-31 13:45:50|28.61|28.45|28.58|28.42|28.61|28.45|28.58|28.42|5
1654004760000|2022-05-31 13:46:00|28.55|28.39|28.55|28.39|28.55|28.39|28.53|28.37|26
1654004770000|2022-05-31 13:46:10|28.53|28.37|28.53|28.37|28.55|28.39|28.51|28.35|11
1654004780000|2022-05-31 13:46:20|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|15
1654004790000|2022-05-31 13:46:30|28.53|28.37|28.5|28.34|28.53|28.37|28.5|28.34|115
1654004800000|2022-05-31 13:46:40|||||||||1
1654004810000|2022-05-31 13:46:50|||||||||99
1654004820000|2022-05-31 13:47:00|||||||||1
1654004830000|2022-05-31 13:47:10|28.55|28.39|28.55|28.39|28.55|28.39|28.51|28.35|18
1654004840000|2022-05-31 13:47:20|||||||||4
1654004850000|2022-05-31 13:47:30|28.54|28.38|28.5|28.34|28.54|28.38|28.5|28.34|31
1654004860000|2022-05-31 13:47:40|28.48|28.32|28.53|28.37|28.53|28.37|28.48|28.32|54
1654004870000|2022-05-31 13:47:50|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|9
1654004880000|2022-05-31 13:48:00|28.48|28.32|28.48|28.32|28.5|28.34|28.48|28.32|13
1654004890000|2022-05-31 13:48:10|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|107
1654004900000|2022-05-31 13:48:20|28.54|28.38|28.5|28.34|28.54|28.38|28.5|28.34|48
1654004930000|2022-05-31 13:48:50|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|31
1654004940000|2022-05-31 13:49:00|28.53|28.37|28.5|28.34|28.53|28.37|28.5|28.34|47
1654004950000|2022-05-31 13:49:10|28.54|28.38|28.5|28.34|28.55|28.39|28.5|28.34|31
1654004960000|2022-05-31 13:49:20|28.55|28.39|28.55|28.39|28.55|28.39|28.5|28.34|12
1654004980000|2022-05-31 13:49:40|||||||||3
1654004990000|2022-05-31 13:49:50|28.6|28.44|28.55|28.39|28.6|28.44|28.55|28.39|39
1654005000000|2022-05-31 13:50:00|||||||||47
1654005010000|2022-05-31 13:50:10|||||||||8
1654005020000|2022-05-31 13:50:20|28.5|28.34|28.51|28.35|28.55|28.39|28.5|28.34|22
1654005030000|2022-05-31 13:50:30|28.53|28.37|28.51|28.35|28.55|28.39|28.5|28.34|24
1654005040000|2022-05-31 13:50:40|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|13
1654005050000|2022-05-31 13:50:50|28.48|28.32|28.48|28.32|28.48|28.32|28.45|28.29|27
1654005060000|2022-05-31 13:51:00|28.45|28.29|28.48|28.32|28.48|28.32|28.43|28.27|27
1654005070000|2022-05-31 13:51:10|||||||||50
1654005080000|2022-05-31 13:51:20|28.44|28.28|28.44|28.28|28.48|28.32|28.44|28.28|45
1654005090000|2022-05-31 13:51:30|28.43|28.27|28.43|28.27|28.45|28.29|28.43|28.27|14
1654005100000|2022-05-31 13:51:40|||||||||21
1654005110000|2022-05-31 13:51:50|28.44|28.28|28.43|28.27|28.45|28.29|28.43|28.27|10
1654005120000|2022-05-31 13:52:00|28.4|28.24|28.43|28.27|28.43|28.27|28.4|28.24|23
1654005140000|2022-05-31 13:52:20|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|8
1654005150000|2022-05-31 13:52:30|28.48|28.32|28.45|28.29|28.48|28.32|28.43|28.27|29
1654005160000|2022-05-31 13:52:40|28.48|28.32|28.5|28.34|28.5|28.34|28.45|28.29|11
1654005170000|2022-05-31 13:52:50|28.48|28.32|28.48|28.32|28.5|28.34|28.48|28.32|11
1654005180000|2022-05-31 13:53:00|28.49|28.33|28.48|28.32|28.5|28.34|28.48|28.32|45
1654005190000|2022-05-31 13:53:10|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|17
1654005200000|2022-05-31 13:53:20|||||||||2
1654005210000|2022-05-31 13:53:30|28.48|28.32|28.48|28.32|28.49|28.33|28.48|28.32|16
1654005220000|2022-05-31 13:53:40|28.45|28.29|28.43|28.27|28.48|28.32|28.43|28.27|10
1654005230000|2022-05-31 13:53:50|||||||||5
1654005240000|2022-05-31 13:54:00|28.45|28.29|28.45|28.29|28.45|28.29|28.43|28.27|29
1654005250000|2022-05-31 13:54:10|28.43|28.27|28.43|28.27|28.45|28.29|28.43|28.27|72
1654005260000|2022-05-31 13:54:20|28.45|28.29|28.43|28.27|28.45|28.29|28.43|28.27|39
1654005270000|2022-05-31 13:54:30|28.4|28.24|28.43|28.27|28.43|28.27|28.4|28.24|111
1654005280000|2022-05-31 13:54:40|28.4|28.24|28.43|28.27|28.43|28.27|28.4|28.24|21
1654005290000|2022-05-31 13:54:50|||||||||7
1654005300000|2022-05-31 13:55:00|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|30
1654005310000|2022-05-31 13:55:10|||||||||13
1654005320000|2022-05-31 13:55:20|||||||||1
1654005330000|2022-05-31 13:55:30|28.39|28.23|28.35|28.19|28.39|28.23|28.35|28.19|16
1654005340000|2022-05-31 13:55:40|||||||||5
1654005350000|2022-05-31 13:55:50|28.38|28.22|28.35|28.19|28.38|28.22|28.35|28.19|29
1654005360000|2022-05-31 13:56:00|28.37|28.21|28.35|28.19|28.38|28.22|28.35|28.19|9
1654005370000|2022-05-31 13:56:10|28.33|28.17|28.3|28.14|28.33|28.17|28.3|28.14|76
1654005380000|2022-05-31 13:56:20|||||||||57
1654005390000|2022-05-31 13:56:30|28.28|28.12|28.3|28.14|28.3|28.14|28.25|28.09|17
1654005400000|2022-05-31 13:56:40|28.29|28.13|28.3|28.14|28.3|28.14|28.29|28.13|14
1654005410000|2022-05-31 13:56:50|28.28|28.12|28.28|28.12|28.3|28.14|28.28|28.12|9
1654005420000|2022-05-31 13:57:00|28.29|28.13|28.28|28.12|28.29|28.13|28.28|28.12|22
1654005430000|2022-05-31 13:57:10|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|0
1654005440000|2022-05-31 13:57:20|28.33|28.17|28.3|28.14|28.33|28.17|28.3|28.14|159
1654005450000|2022-05-31 13:57:30|28.28|28.12|28.3|28.14|28.3|28.14|28.28|28.12|5
1654005470000|2022-05-31 13:57:50|||||||||1
1654005480000|2022-05-31 13:58:00|||||||||2
1654005490000|2022-05-31 13:58:10|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|66
1654005500000|2022-05-31 13:58:20|28.35|28.19|28.35|28.19|28.38|28.22|28.33|28.17|19
1654005510000|2022-05-31 13:58:30|28.33|28.17|28.33|28.17|28.35|28.19|28.33|28.17|24
1654005520000|2022-05-31 13:58:40|||||||||30
1654005530000|2022-05-31 13:58:50|||||||||12
1654005540000|2022-05-31 13:59:00|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|8
1654005550000|2022-05-31 13:59:10|28.38|28.22|28.38|28.22|28.38|28.22|28.35|28.19|89
1654005560000|2022-05-31 13:59:20|||||||||2
1654005570000|2022-05-31 13:59:30|28.36|28.2|28.33|28.17|28.36|28.2|28.33|28.17|24
1654005580000|2022-05-31 13:59:40|||||||||6
1654005590000|2022-05-31 13:59:50|28.34|28.18|28.38|28.22|28.38|28.22|28.33|28.17|10
1654005600000|2022-05-31 14:00:00|28.36|28.2|28.33|28.17|28.38|28.22|28.33|28.17|51
1654005610000|2022-05-31 14:00:10|28.35|28.19|28.38|28.22|28.38|28.22|28.33|28.17|18
1654005620000|2022-05-31 14:00:20|28.36|28.2|28.33|28.17|28.38|28.22|28.33|28.17|10
1654005630000|2022-05-31 14:00:30|||||||||4
1654005640000|2022-05-31 14:00:40|28.35|28.19|28.33|28.17|28.35|28.19|28.3|28.14|41
1654005650000|2022-05-31 14:00:50|||||||||2
1654005660000|2022-05-31 14:01:00|28.29|28.13|28.33|28.17|28.33|28.17|28.28|28.12|75
1654005670000|2022-05-31 14:01:10|||||||||4
1654005680000|2022-05-31 14:01:20|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|20
1654005690000|2022-05-31 14:01:30|||||||||4
1654005700000|2022-05-31 14:01:40|||||||||6
1654005710000|2022-05-31 14:01:50|||||||||25
1654005720000|2022-05-31 14:02:00|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|5
1654005730000|2022-05-31 14:02:10|||||||||6
1654005740000|2022-05-31 14:02:20|28.32|28.16|28.33|28.17|28.33|28.17|28.3|28.14|14
1654005750000|2022-05-31 14:02:30|28.3|28.14|28.33|28.17|28.33|28.17|28.3|28.14|23
1654005760000|2022-05-31 14:02:40|||||||||74
1654005770000|2022-05-31 14:02:50|28.35|28.19|28.38|28.22|28.38|28.22|28.33|28.17|24
1654005790000|2022-05-31 14:03:10|||||||||2
1654005800000|2022-05-31 14:03:20|||||||||2
1654005810000|2022-05-31 14:03:30|28.4|28.24|28.38|28.22|28.4|28.24|28.38|28.22|39
1654005830000|2022-05-31 14:03:50|||||||||3
1654005840000|2022-05-31 14:04:00|||||||||88
1654005850000|2022-05-31 14:04:10|28.4|28.24|28.38|28.22|28.4|28.24|28.38|28.22|75
1654005860000|2022-05-31 14:04:20|||||||||11
1654005870000|2022-05-31 14:04:30|||||||||44
1654005880000|2022-05-31 14:04:40|||||||||11
1654005890000|2022-05-31 14:04:50|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|6
1654005900000|2022-05-31 14:05:00|28.4|28.24|28.38|28.22|28.41|28.25|28.38|28.22|61
1654005910000|2022-05-31 14:05:10|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|45
1654005920000|2022-05-31 14:05:20|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|55
1654005930000|2022-05-31 14:05:30|28.41|28.25|28.43|28.27|28.43|28.27|28.41|28.25|14
1654005950000|2022-05-31 14:05:50|28.42|28.26|28.43|28.27|28.43|28.27|28.38|28.22|39
1654005960000|2022-05-31 14:06:00|28.38|28.22|28.43|28.27|28.43|28.27|28.38|28.22|40
1654005970000|2022-05-31 14:06:10|28.41|28.25|28.43|28.27|28.43|28.27|28.41|28.25|15
1654006000000|2022-05-31 14:06:40|||||||||19
1654006010000|2022-05-31 14:06:50|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|0
1654006020000|2022-05-31 14:07:00|28.38|28.22|28.38|28.22|28.43|28.27|28.38|28.22|41
1654006030000|2022-05-31 14:07:10|28.35|28.19|28.38|28.22|28.38|28.22|28.35|28.19|70
1654006040000|2022-05-31 14:07:20|28.35|28.19|28.33|28.17|28.38|28.22|28.33|28.17|8
1654006050000|2022-05-31 14:07:30|28.35|28.19|28.35|28.19|28.35|28.19|28.33|28.17|0
1654006060000|2022-05-31 14:07:40|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|5
1654006070000|2022-05-31 14:07:50|28.34|28.18|28.34|28.18|28.35|28.19|28.33|28.17|2
1654006080000|2022-05-31 14:08:00|28.35|28.19|28.33|28.17|28.35|28.19|28.33|28.17|4
1654006090000|2022-05-31 14:08:10|28.34|28.18|28.35|28.19|28.35|28.19|28.33|28.17|22
1654006100000|2022-05-31 14:08:20|||||||||5
1654006110000|2022-05-31 14:08:30|28.38|28.22|28.38|28.22|28.38|28.22|28.35|28.19|26
1654006120000|2022-05-31 14:08:40|28.39|28.23|28.38|28.22|28.39|28.23|28.38|28.22|1
1654006130000|2022-05-31 14:08:50|28.39|28.23|28.39|28.23|28.39|28.23|28.38|28.22|1
1654006140000|2022-05-31 14:09:00|28.4|28.24|28.4|28.24|28.42|28.26|28.38|28.22|6
1654006150000|2022-05-31 14:09:10|28.39|28.23|28.43|28.27|28.43|28.27|28.39|28.23|15
1654006160000|2022-05-31 14:09:20|||||||||9
1654006170000|2022-05-31 14:09:30|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|8
1654006180000|2022-05-31 14:09:40|28.39|28.23|28.43|28.27|28.43|28.27|28.39|28.23|21
1654006190000|2022-05-31 14:09:50|28.45|28.29|28.43|28.27|28.45|28.29|28.43|28.27|89
1654006200000|2022-05-31 14:10:00|28.47|28.31|28.43|28.27|28.48|28.32|28.43|28.27|24
1654006210000|2022-05-31 14:10:10|||||||||10
1654006220000|2022-05-31 14:10:20|||||||||8
1654006230000|2022-05-31 14:10:30|||||||||1
1654006240000|2022-05-31 14:10:40|28.45|28.29|28.43|28.27|28.45|28.29|28.43|28.27|30
1654006250000|2022-05-31 14:10:50|||||||||2
1654006260000|2022-05-31 14:11:00|||||||||13
1654006270000|2022-05-31 14:11:10|||||||||1
1654006310000|2022-05-31 14:11:50|||||||||2
1654006320000|2022-05-31 14:12:00|||||||||8
1654006330000|2022-05-31 14:12:10|||||||||17
1654006350000|2022-05-31 14:12:30|||||||||2
1654006360000|2022-05-31 14:12:40|||||||||8
1654006380000|2022-05-31 14:13:00|||||||||6
1654006390000|2022-05-31 14:13:10|28.45|28.29|28.45|28.29|28.48|28.32|28.45|28.29|15
1654006400000|2022-05-31 14:13:20|28.48|28.32|28.43|28.27|28.48|28.32|28.43|28.27|16
1654006410000|2022-05-31 14:13:30|||||||||26
1654006420000|2022-05-31 14:13:40|||||||||5
1654006440000|2022-05-31 14:14:00|||||||||1
1654006450000|2022-05-31 14:14:10|||||||||9
1654006470000|2022-05-31 14:14:30|28.4|28.24|28.38|28.22|28.43|28.27|28.38|28.22|50
1654006480000|2022-05-31 14:14:40|||||||||86
1654006490000|2022-05-31 14:14:50|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|42
1654006500000|2022-05-31 14:15:00|28.3|28.14|28.3|28.14|28.32|28.16|28.3|28.14|6
1654006510000|2022-05-31 14:15:10|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|93
1654006520000|2022-05-31 14:15:20|||||||||16
1654006530000|2022-05-31 14:15:30|||||||||27
1654006540000|2022-05-31 14:15:40|28.35|28.19|28.38|28.22|28.38|28.22|28.35|28.19|149
1654006550000|2022-05-31 14:15:50|28.34|28.18|28.33|28.17|28.35|28.19|28.33|28.17|92
1654006560000|2022-05-31 14:16:00|||||||||9
1654006570000|2022-05-31 14:16:10|||||||||5
1654006580000|2022-05-31 14:16:20|||||||||22
1654006600000|2022-05-31 14:16:40|28.35|28.19|28.33|28.17|28.35|28.19|28.33|28.17|1
1654006610000|2022-05-31 14:16:50|28.34|28.18|28.38|28.22|28.38|28.22|28.33|28.17|20
1654006620000|2022-05-31 14:17:00|||||||||23
1654006630000|2022-05-31 14:17:10|28.35|28.19|28.33|28.17|28.35|28.19|28.33|28.17|24
1654006650000|2022-05-31 14:17:30|||||||||14
1654006670000|2022-05-31 14:17:50|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|32
1654006680000|2022-05-31 14:18:00|28.34|28.18|28.33|28.17|28.34|28.18|28.33|28.17|12
1654006690000|2022-05-31 14:18:10|||||||||1
1654006700000|2022-05-31 14:18:20|||||||||27
1654006720000|2022-05-31 14:18:40|||||||||7
1654006730000|2022-05-31 14:18:50|28.3|28.14|28.33|28.17|28.33|28.17|28.3|28.14|48
1654006740000|2022-05-31 14:19:00|||||||||1
1654006750000|2022-05-31 14:19:10|28.32|28.16|28.3|28.14|28.33|28.17|28.3|28.14|20
1654006760000|2022-05-31 14:19:20|28.28|28.12|28.3|28.14|28.3|28.14|28.28|28.12|12
1654006770000|2022-05-31 14:19:30|28.28|28.12|28.28|28.12|28.28|28.12|28.27|28.11|19
1654006780000|2022-05-31 14:19:40|28.27|28.11|28.28|28.12|28.28|28.12|28.27|28.11|6
1654006790000|2022-05-31 14:19:50|||||||||20
1654006800000|2022-05-31 14:20:00|28.27|28.11|28.25|28.09|28.27|28.11|28.25|28.09|30
1654006810000|2022-05-31 14:20:10|||||||||9
1654006820000|2022-05-31 14:20:20|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|45
1654006830000|2022-05-31 14:20:30|28.15|27.99|28.2|28.04|28.2|28.04|28.15|27.99|55
1654006840000|2022-05-31 14:20:40|28.18|28.02|28.2|28.04|28.2|28.04|28.15|27.99|93
1654006850000|2022-05-31 14:20:50|||||||||14
1654006860000|2022-05-31 14:21:00|||||||||19
1654006870000|2022-05-31 14:21:10|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|1
1654006880000|2022-05-31 14:21:20|||||||||10
1654006890000|2022-05-31 14:21:30|||||||||4
1654006900000|2022-05-31 14:21:40|||||||||5
1654006910000|2022-05-31 14:21:50|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|9
1654006920000|2022-05-31 14:22:00|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|55
1654006930000|2022-05-31 14:22:10|28.13|27.97|28.15|27.99|28.15|27.99|28.13|27.97|144
1654006940000|2022-05-31 14:22:20|||||||||6
1654006950000|2022-05-31 14:22:30|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|8
1654006960000|2022-05-31 14:22:40|||||||||17
1654006980000|2022-05-31 14:23:00|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|21
1654006990000|2022-05-31 14:23:10|||||||||5
1654007000000|2022-05-31 14:23:20|||||||||2
1654007010000|2022-05-31 14:23:30|28.2|28.04|28.2|28.04|28.2|28.04|28.19|28.03|11
1654007020000|2022-05-31 14:23:40|||||||||1
1654007030000|2022-05-31 14:23:50|||||||||21
1654007040000|2022-05-31 14:24:00|||||||||2
1654007050000|2022-05-31 14:24:10|||||||||22
1654007060000|2022-05-31 14:24:20|||||||||14
1654007070000|2022-05-31 14:24:30|28.19|28.03|28.2|28.04|28.2|28.04|28.19|28.03|68
1654007080000|2022-05-31 14:24:40|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|8
1654007090000|2022-05-31 14:24:50|||||||||29
1654007110000|2022-05-31 14:25:10|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|31
1654007120000|2022-05-31 14:25:20|28.28|28.12|28.27|28.11|28.28|28.12|28.25|28.09|8
1654007130000|2022-05-31 14:25:30|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|17
1654007150000|2022-05-31 14:25:50|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|3
1654007160000|2022-05-31 14:26:00|||||||||7
1654007170000|2022-05-31 14:26:10|28.28|28.12|28.3|28.14|28.3|28.14|28.27|28.11|18
1654007180000|2022-05-31 14:26:20|28.28|28.12|28.28|28.12|28.28|28.12|28.25|28.09|5
1654007190000|2022-05-31 14:26:30|||||||||1
1654007200000|2022-05-31 14:26:40|28.25|28.09|28.28|28.12|28.28|28.12|28.25|28.09|1
1654007210000|2022-05-31 14:26:50|28.25|28.09|28.25|28.09|28.28|28.12|28.25|28.09|0
1654007220000|2022-05-31 14:27:00|28.24|28.08|28.25|28.09|28.25|28.09|28.23|28.07|23
1654007240000|2022-05-31 14:27:20|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|8
1654007250000|2022-05-31 14:27:30|28.25|28.09|28.25|28.09|28.25|28.09|28.23|28.07|6
1654007260000|2022-05-31 14:27:40|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|11
1654007270000|2022-05-31 14:27:50|||||||||10
1654007280000|2022-05-31 14:28:00|||||||||5
1654007290000|2022-05-31 14:28:10|||||||||10
1654007310000|2022-05-31 14:28:30|||||||||5
1654007320000|2022-05-31 14:28:40|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|22
1654007330000|2022-05-31 14:28:50|28.23|28.07|28.25|28.09|28.25|28.09|28.23|28.07|27
1654007340000|2022-05-31 14:29:00|||||||||13
1654007350000|2022-05-31 14:29:10|||||||||17
1654007380000|2022-05-31 14:29:40|28.28|28.12|28.3|28.14|28.3|28.14|28.27|28.11|25
1654007390000|2022-05-31 14:29:50|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|10
1654007400000|2022-05-31 14:30:00|28.3|28.14|28.3|28.14|28.3|28.14|28.25|28.09|34
1654007410000|2022-05-31 14:30:10|28.28|28.12|28.25|28.09|28.28|28.12|28.25|28.09|10
1654007420000|2022-05-31 14:30:20|28.27|28.11|28.27|28.11|28.28|28.12|28.25|28.09|0
1654007430000|2022-05-31 14:30:30|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|4
1654007440000|2022-05-31 14:30:40|||||||||6
1654007450000|2022-05-31 14:30:50|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|23
1654007460000|2022-05-31 14:31:00|||||||||36
1654007470000|2022-05-31 14:31:10|28.27|28.11|28.23|28.07|28.28|28.12|28.23|28.07|19
1654007480000|2022-05-31 14:31:20|||||||||1
1654007520000|2022-05-31 14:32:00|||||||||6
1654007530000|2022-05-31 14:32:10|28.21|28.05|28.23|28.07|28.23|28.07|28.18|28.02|29
1654007540000|2022-05-31 14:32:20|||||||||48
1654007550000|2022-05-31 14:32:30|||||||||41
1654007560000|2022-05-31 14:32:40|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|23
1654007570000|2022-05-31 14:32:50|||||||||5
1654007580000|2022-05-31 14:33:00|28.27|28.11|28.25|28.09|28.27|28.11|28.25|28.09|1
1654007600000|2022-05-31 14:33:20|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|3
1654007610000|2022-05-31 14:33:30|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|59
1654007620000|2022-05-31 14:33:40|||||||||5
1654007630000|2022-05-31 14:33:50|||||||||2
1654007640000|2022-05-31 14:34:00|28.27|28.11|28.28|28.12|28.28|28.12|28.25|28.09|6
1654007650000|2022-05-31 14:34:10|28.25|28.09|28.28|28.12|28.3|28.14|28.25|28.09|18
1654007660000|2022-05-31 14:34:20|28.3|28.14|28.28|28.12|28.3|28.14|28.28|28.12|9
1654007680000|2022-05-31 14:34:40|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|2
1654007690000|2022-05-31 14:34:50|28.28|28.12|28.3|28.14|28.3|28.14|28.28|28.12|10
1654007700000|2022-05-31 14:35:00|||||||||3
1654007710000|2022-05-31 14:35:10|||||||||6
1654007720000|2022-05-31 14:35:20|||||||||11
1654007730000|2022-05-31 14:35:30|28.28|28.12|28.3|28.14|28.3|28.14|28.28|28.12|16
1654007740000|2022-05-31 14:35:40|||||||||9
1654007750000|2022-05-31 14:35:50|||||||||4
1654007760000|2022-05-31 14:36:00|28.28|28.12|28.25|28.09|28.3|28.14|28.25|28.09|19
1654007770000|2022-05-31 14:36:10|28.28|28.12|28.3|28.14|28.3|28.14|28.25|28.09|19
1654007780000|2022-05-31 14:36:20|||||||||13
1654007790000|2022-05-31 14:36:30|||||||||3
1654007800000|2022-05-31 14:36:40|||||||||14
1654007810000|2022-05-31 14:36:50|28.29|28.13|28.29|28.13|28.29|28.13|28.28|28.12|1
1654007820000|2022-05-31 14:37:00|28.3|28.14|28.3|28.14|28.3|28.14|28.28|28.12|9
1654007830000|2022-05-31 14:37:10|28.28|28.12|28.3|28.14|28.3|28.14|28.28|28.12|2
1654007840000|2022-05-31 14:37:20|||||||||2
1654007860000|2022-05-31 14:37:40|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|10
1654007880000|2022-05-31 14:38:00|28.3|28.14|28.33|28.17|28.33|28.17|28.3|28.14|13
1654007890000|2022-05-31 14:38:10|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|46
1654007900000|2022-05-31 14:38:20|||||||||2
1654007910000|2022-05-31 14:38:30|28.29|28.13|28.28|28.12|28.29|28.13|28.28|28.12|4
1654007920000|2022-05-31 14:38:40|28.3|28.14|28.3|28.14|28.3|28.14|28.28|28.12|0
1654007930000|2022-05-31 14:38:50|||||||||2
1654007940000|2022-05-31 14:39:00|28.28|28.12|28.28|28.12|28.3|28.14|28.28|28.12|2
1654007950000|2022-05-31 14:39:10|||||||||4
1654007960000|2022-05-31 14:39:20|28.25|28.09|28.28|28.12|28.28|28.12|28.25|28.09|25
1654007970000|2022-05-31 14:39:30|28.29|28.13|28.3|28.14|28.3|28.14|28.28|28.12|6
1654007990000|2022-05-31 14:39:50|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|2
1654008000000|2022-05-31 14:40:00|28.3|28.14|28.28|28.12|28.3|28.14|28.28|28.12|13
1654008010000|2022-05-31 14:40:10|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|13
1654008020000|2022-05-31 14:40:20|28.29|28.13|28.28|28.12|28.29|28.13|28.28|28.12|8
1654008030000|2022-05-31 14:40:30|28.25|28.09|28.28|28.12|28.28|28.12|28.25|28.09|42
1654008040000|2022-05-31 14:40:40|28.25|28.09|28.28|28.12|28.28|28.12|28.25|28.09|42
1654008050000|2022-05-31 14:40:50|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|14
1654008060000|2022-05-31 14:41:00|28.23|28.07|28.23|28.07|28.26|28.1|28.21|28.05|29
1654008070000|2022-05-31 14:41:10|28.21|28.05|28.26|28.1|28.26|28.1|28.21|28.05|18
1654008090000|2022-05-31 14:41:30|||||||||17
1654008100000|2022-05-31 14:41:40|||||||||1
1654008110000|2022-05-31 14:41:50|28.27|28.11|28.26|28.1|28.28|28.12|28.26|28.1|33
1654008120000|2022-05-31 14:42:00|28.27|28.11|28.28|28.12|28.28|28.12|28.26|28.1|3
1654008130000|2022-05-31 14:42:10|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|6
1654008140000|2022-05-31 14:42:20|||||||||1
1654008150000|2022-05-31 14:42:30|28.23|28.07|28.26|28.1|28.26|28.1|28.23|28.07|5
1654008160000|2022-05-31 14:42:40|||||||||1
1654008170000|2022-05-31 14:42:50|28.24|28.08|28.21|28.05|28.26|28.1|28.21|28.05|30
1654008180000|2022-05-31 14:43:00|28.23|28.07|28.26|28.1|28.26|28.1|28.23|28.07|9
1654008190000|2022-05-31 14:43:10|28.23|28.07|28.26|28.1|28.26|28.1|28.23|28.07|0
1654008200000|2022-05-31 14:43:20|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|12
1654008210000|2022-05-31 14:43:30|||||||||3
1654008220000|2022-05-31 14:43:40|||||||||39
1654008230000|2022-05-31 14:43:50|||||||||7
1654008240000|2022-05-31 14:44:00|||||||||11
1654008250000|2022-05-31 14:44:10|28.23|28.07|28.23|28.07|28.26|28.1|28.23|28.07|8
1654008260000|2022-05-31 14:44:20|28.24|28.08|28.26|28.1|28.26|28.1|28.24|28.08|1
1654008270000|2022-05-31 14:44:30|||||||||10
1654008280000|2022-05-31 14:44:40|28.23|28.07|28.21|28.05|28.23|28.07|28.21|28.05|17
1654008290000|2022-05-31 14:44:50|||||||||5
1654008300000|2022-05-31 14:45:00|||||||||2
1654008310000|2022-05-31 14:45:10|||||||||2
1654008320000|2022-05-31 14:45:20|||||||||4
1654008340000|2022-05-31 14:45:40|||||||||3
1654008350000|2022-05-31 14:45:50|28.16|28|28.16|28|28.16|28|28.16|28|31
1654008360000|2022-05-31 14:46:00|28.19|28.03|28.21|28.05|28.21|28.05|28.19|28.03|4
1654008370000|2022-05-31 14:46:10|28.19|28.03|28.18|28.02|28.21|28.05|28.16|28|17
1654008380000|2022-05-31 14:46:20|28.21|28.05|28.18|28.02|28.21|28.05|28.18|28.02|33
1654008390000|2022-05-31 14:46:30|28.16|28|28.16|28|28.16|28|28.16|28|3
1654008400000|2022-05-31 14:46:40|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|9
1654008410000|2022-05-31 14:46:50|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|4
1654008420000|2022-05-31 14:47:00|28.13|27.97|28.13|27.97|28.13|27.97|28.11|27.95|2
1654008430000|2022-05-31 14:47:10|28.12|27.96|28.13|27.97|28.13|27.97|28.12|27.96|1
1654008440000|2022-05-31 14:47:20|28.16|28|28.16|28|28.16|28|28.16|28|23
1654008450000|2022-05-31 14:47:30|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|21
1654008460000|2022-05-31 14:47:40|28.12|27.96|28.13|27.97|28.13|27.97|28.12|27.96|3
1654008470000|2022-05-31 14:47:50|28.11|27.95|28.13|27.97|28.13|27.97|28.11|27.95|1
1654008480000|2022-05-31 14:48:00|28.16|28|28.16|28|28.16|28|28.16|28|86
1654008490000|2022-05-31 14:48:10|28.13|27.97|28.13|27.97|28.16|28|28.13|27.97|6
1654008500000|2022-05-31 14:48:20|||||||||1
1654008510000|2022-05-31 14:48:30|||||||||9
1654008520000|2022-05-31 14:48:40|||||||||3
1654008530000|2022-05-31 14:48:50|||||||||8
1654008540000|2022-05-31 14:49:00|||||||||19
1654008550000|2022-05-31 14:49:10|28.16|28|28.13|27.97|28.16|28|28.13|27.97|12
1654008560000|2022-05-31 14:49:20|||||||||1
1654008570000|2022-05-31 14:49:30|28.16|28|28.13|27.97|28.16|28|28.13|27.97|9
1654008580000|2022-05-31 14:49:40|28.14|27.98|28.16|28|28.16|28|28.13|27.97|25
1654008590000|2022-05-31 14:49:50|||||||||3
1654008600000|2022-05-31 14:50:00|||||||||24
1654008620000|2022-05-31 14:50:20|28.13|27.97|28.16|28|28.16|28|28.13|27.97|79
1654008630000|2022-05-31 14:50:30|28.14|27.98|28.13|27.97|28.16|28|28.13|27.97|11
1654008640000|2022-05-31 14:50:40|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|8
1654008650000|2022-05-31 14:50:50|||||||||1
1654008660000|2022-05-31 14:51:00|||||||||22
1654008680000|2022-05-31 14:51:20|28.09|27.93|28.08|27.92|28.09|27.93|28.08|27.92|16
1654008690000|2022-05-31 14:51:30|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|9
1654008700000|2022-05-31 14:51:40|28.08|27.92|28.11|27.95|28.11|27.95|28.08|27.92|7
1654008710000|2022-05-31 14:51:50|28.08|27.92|28.08|27.92|28.08|27.92|28.08|27.92|12
1654008720000|2022-05-31 14:52:00|28.09|27.93|28.11|27.95|28.11|27.95|28.08|27.92|21
1654008740000|2022-05-31 14:52:20|||||||||2
1654008750000|2022-05-31 14:52:30|28.08|27.92|28.11|27.95|28.11|27.95|28.08|27.92|15
1654008760000|2022-05-31 14:52:40|||||||||1
1654008770000|2022-05-31 14:52:50|||||||||5
1654008780000|2022-05-31 14:53:00|28.09|27.93|28.08|27.92|28.09|27.93|28.08|27.92|15
1654008790000|2022-05-31 14:53:10|||||||||6
1654008800000|2022-05-31 14:53:20|28.06|27.9|28.03|27.87|28.06|27.9|28.03|27.87|12
1654008810000|2022-05-31 14:53:30|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|6
1654008820000|2022-05-31 14:53:40|||||||||5
1654008830000|2022-05-31 14:53:50|||||||||4
1654008850000|2022-05-31 14:54:10|28.03|27.87|28.03|27.87|28.06|27.9|28.03|27.87|10
1654008860000|2022-05-31 14:54:20|||||||||3
1654008870000|2022-05-31 14:54:30|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|11
1654008880000|2022-05-31 14:54:40|||||||||4
1654008890000|2022-05-31 14:54:50|||||||||2
1654008900000|2022-05-31 14:55:00|||||||||13
1654008920000|2022-05-31 14:55:20|27.98|27.82|28.01|27.85|28.01|27.85|27.98|27.82|32
1654008930000|2022-05-31 14:55:30|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|8
1654008940000|2022-05-31 14:55:40|28.01|27.85|28.01|27.85|28.01|27.85|27.98|27.82|16
1654008950000|2022-05-31 14:55:50|||||||||2
1654008960000|2022-05-31 14:56:00|||||||||4
1654008970000|2022-05-31 14:56:10|27.99|27.83|27.98|27.82|27.99|27.83|27.98|27.82|3
1654008980000|2022-05-31 14:56:20|||||||||9
1654008990000|2022-05-31 14:56:30|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|5
1654009010000|2022-05-31 14:56:50|||||||||5
1654009030000|2022-05-31 14:57:10|||||||||1
1654009050000|2022-05-31 14:57:30|||||||||13
1654009070000|2022-05-31 14:57:50|||||||||2
1654009090000|2022-05-31 14:58:10|||||||||1
1654009100000|2022-05-31 14:58:20|27.98|27.82|27.96|27.8|27.98|27.82|27.96|27.8|5
1654009110000|2022-05-31 14:58:30|27.98|27.82|27.98|27.82|27.98|27.82|27.96|27.8|20
1654009120000|2022-05-31 14:58:40|27.99|27.83|27.98|27.82|28.01|27.85|27.98|27.82|16
1654009130000|2022-05-31 14:58:50|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|5
1654009140000|2022-05-31 14:59:00|||||||||10
1654009150000|2022-05-31 14:59:10|27.93|27.77|27.93|27.77|27.96|27.8|27.93|27.77|96
1654009160000|2022-05-31 14:59:20|27.96|27.8|27.96|27.8|27.96|27.8|27.93|27.77|6
1654009180000|2022-05-31 14:59:40|||||||||13
1654009190000|2022-05-31 14:59:50|||||||||25
1654009200000|2022-05-31 15:00:00|27.98|27.82|27.98|27.82|28.01|27.85|27.98|27.82|159
1654009210000|2022-05-31 15:00:10|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|7
1654009220000|2022-05-31 15:00:20|27.93|27.77|27.93|27.77|27.93|27.77|27.93|27.77|17
1654009230000|2022-05-31 15:00:30|||||||||1
1654009240000|2022-05-31 15:00:40|||||||||6
1654009250000|2022-05-31 15:00:50|||||||||3
1654009270000|2022-05-31 15:01:10|27.91|27.75|27.93|27.77|27.93|27.77|27.91|27.75|17
1654009280000|2022-05-31 15:01:20|27.91|27.75|27.93|27.77|27.93|27.77|27.91|27.75|3
1654009290000|2022-05-31 15:01:30|||||||||15
1654009300000|2022-05-31 15:01:40|||||||||5
1654009310000|2022-05-31 15:01:50|||||||||3
1654009320000|2022-05-31 15:02:00|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|31
1654009330000|2022-05-31 15:02:10|27.93|27.77|27.93|27.77|27.93|27.77|27.93|27.77|9
1654009340000|2022-05-31 15:02:20|||||||||1
1654009350000|2022-05-31 15:02:30|27.89|27.73|27.88|27.72|27.93|27.77|27.88|27.72|5
1654009380000|2022-05-31 15:03:00|||||||||1
1654009410000|2022-05-31 15:03:30|||||||||6
1654009430000|2022-05-31 15:03:50|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|12
1654009440000|2022-05-31 15:04:00|||||||||2
1654009450000|2022-05-31 15:04:10|||||||||10
1654009460000|2022-05-31 15:04:20|||||||||3
1654009470000|2022-05-31 15:04:30|||||||||3
1654009480000|2022-05-31 15:04:40|||||||||3
1654009500000|2022-05-31 15:05:00|||||||||7
1654009510000|2022-05-31 15:05:10|27.81|27.65|27.82|27.66|27.83|27.67|27.81|27.65|39
1654009520000|2022-05-31 15:05:20|27.83|27.67|27.83|27.67|27.83|27.67|27.81|27.65|3
1654009530000|2022-05-31 15:05:30|27.86|27.7|27.86|27.7|27.86|27.7|27.84|27.68|2
1654009540000|2022-05-31 15:05:40|27.88|27.72|27.88|27.72|27.88|27.72|27.87|27.71|33
1654009550000|2022-05-31 15:05:50|27.87|27.71|27.86|27.7|27.88|27.72|27.86|27.7|24
1654009560000|2022-05-31 15:06:00|||||||||3
1654009570000|2022-05-31 15:06:10|||||||||3
1654009580000|2022-05-31 15:06:20|||||||||2
1654009590000|2022-05-31 15:06:30|27.88|27.72|27.88|27.72|27.88|27.72|27.86|27.7|74
1654009600000|2022-05-31 15:06:40|||||||||9
1654009620000|2022-05-31 15:07:00|||||||||5
1654009630000|2022-05-31 15:07:10|||||||||1
1654009640000|2022-05-31 15:07:20|27.93|27.77|27.93|27.77|27.93|27.77|27.93|27.77|6
1654009650000|2022-05-31 15:07:30|27.89|27.73|27.88|27.72|27.89|27.73|27.88|27.72|10
1654009660000|2022-05-31 15:07:40|27.89|27.73|27.88|27.72|27.91|27.75|27.88|27.72|3
1654009670000|2022-05-31 15:07:50|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|1
1654009680000|2022-05-31 15:08:00|27.93|27.77|27.93|27.77|27.93|27.77|27.91|27.75|10
1654009690000|2022-05-31 15:08:10|||||||||7
1654009700000|2022-05-31 15:08:20|27.96|27.8|27.98|27.82|27.98|27.82|27.94|27.78|21
1654009710000|2022-05-31 15:08:30|||||||||3
1654009720000|2022-05-31 15:08:40|28.01|27.85|27.98|27.82|28.01|27.85|27.98|27.82|28
1654009730000|2022-05-31 15:08:50|28.01|27.85|27.98|27.82|28.01|27.85|27.98|27.82|24
1654009740000|2022-05-31 15:09:00|28.01|27.85|27.98|27.82|28.01|27.85|27.98|27.82|31
1654009750000|2022-05-31 15:09:10|28.01|27.85|27.98|27.82|28.01|27.85|27.98|27.82|3
1654009760000|2022-05-31 15:09:20|||||||||3
1654009780000|2022-05-31 15:09:40|||||||||3
1654009800000|2022-05-31 15:10:00|||||||||5
1654009820000|2022-05-31 15:10:20|||||||||4
1654009830000|2022-05-31 15:10:30|||||||||4
1654009840000|2022-05-31 15:10:40|||||||||1
1654009850000|2022-05-31 15:10:50|||||||||7
1654009860000|2022-05-31 15:11:00|28.01|27.85|27.98|27.82|28.01|27.85|27.98|27.82|17
1654009870000|2022-05-31 15:11:10|||||||||7
1654009880000|2022-05-31 15:11:20|28.01|27.85|27.98|27.82|28.01|27.85|27.98|27.82|0
1654009890000|2022-05-31 15:11:30|||||||||2
1654009900000|2022-05-31 15:11:40|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|4
1654009910000|2022-05-31 15:11:50|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|4
1654009920000|2022-05-31 15:12:00|||||||||37
1654009940000|2022-05-31 15:12:20|28.01|27.85|28.03|27.87|28.03|27.87|28.01|27.85|23
1654009950000|2022-05-31 15:12:30|28.01|27.85|28.01|27.85|28.02|27.86|28.01|27.85|6
1654009960000|2022-05-31 15:12:40|||||||||30
1654009970000|2022-05-31 15:12:50|27.98|27.82|28.01|27.85|28.01|27.85|27.98|27.82|36
1654009980000|2022-05-31 15:13:00|||||||||1
1654009990000|2022-05-31 15:13:10|||||||||7
1654010000000|2022-05-31 15:13:20|||||||||2
1654010010000|2022-05-31 15:13:30|||||||||5
1654010020000|2022-05-31 15:13:40|||||||||9
1654010050000|2022-05-31 15:14:10|28.03|27.87|28.06|27.9|28.06|27.9|28.03|27.87|8
1654010060000|2022-05-31 15:14:20|||||||||33
1654010070000|2022-05-31 15:14:30|||||||||2
1654010080000|2022-05-31 15:14:40|28.08|27.92|28.06|27.9|28.08|27.92|28.06|27.9|19
1654010090000|2022-05-31 15:14:50|28.08|27.92|28.08|27.92|28.08|27.92|28.08|27.92|6
1654010100000|2022-05-31 15:15:00|28.11|27.95|28.08|27.92|28.11|27.95|28.08|27.92|40
1654010110000|2022-05-31 15:15:10|28.09|27.93|28.08|27.92|28.11|27.95|28.08|27.92|52
1654010120000|2022-05-31 15:15:20|||||||||8
1654010130000|2022-05-31 15:15:30|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|1
1654010140000|2022-05-31 15:15:40|28.08|27.92|28.08|27.92|28.08|27.92|28.08|27.92|5
1654010150000|2022-05-31 15:15:50|||||||||4
1654010160000|2022-05-31 15:16:00|||||||||4
1654010170000|2022-05-31 15:16:10|||||||||30
1654010180000|2022-05-31 15:16:20|||||||||4
1654010190000|2022-05-31 15:16:30|||||||||2
1654010200000|2022-05-31 15:16:40|||||||||25
1654010210000|2022-05-31 15:16:50|||||||||3
1654010220000|2022-05-31 15:17:00|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|24
1654010230000|2022-05-31 15:17:10|28.13|27.97|28.11|27.95|28.13|27.97|28.11|27.95|12
1654010240000|2022-05-31 15:17:20|28.09|27.93|28.08|27.92|28.13|27.97|28.08|27.92|33
1654010260000|2022-05-31 15:17:40|28.11|27.95|28.11|27.95|28.11|27.95|28.09|27.93|49
1654010270000|2022-05-31 15:17:50|28.13|27.97|28.13|27.97|28.13|27.97|28.11|27.95|0
1654010280000|2022-05-31 15:18:00|||||||||5
1654010290000|2022-05-31 15:18:10|||||||||6
1654010300000|2022-05-31 15:18:20|||||||||4
1654010320000|2022-05-31 15:18:40|||||||||3
1654010330000|2022-05-31 15:18:50|||||||||8
1654010340000|2022-05-31 15:19:00|28.08|27.92|28.08|27.92|28.08|27.92|28.08|27.92|4
1654010350000|2022-05-31 15:19:10|28.06|27.9|28.06|27.9|28.07|27.91|28.06|27.9|16
1654010360000|2022-05-31 15:19:20|28.07|27.91|28.08|27.92|28.08|27.92|28.06|27.9|15
1654010370000|2022-05-31 15:19:30|||||||||2
1654010380000|2022-05-31 15:19:40|||||||||4
1654010390000|2022-05-31 15:19:50|||||||||1
1654010400000|2022-05-31 15:20:00|||||||||59
1654010410000|2022-05-31 15:20:10|28.07|27.91|28.08|27.92|28.08|27.92|28.06|27.9|5
1654010420000|2022-05-31 15:20:20|28.07|27.91|28.06|27.9|28.07|27.91|28.06|27.9|14
1654010430000|2022-05-31 15:20:30|28.08|27.92|28.06|27.9|28.08|27.92|28.06|27.9|8
1654010440000|2022-05-31 15:20:40|28.08|27.92|28.08|27.92|28.08|27.92|28.08|27.92|26
1654010450000|2022-05-31 15:20:50|||||||||9
1654010470000|2022-05-31 15:21:10|||||||||1
1654010480000|2022-05-31 15:21:20|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|11
1654010490000|2022-05-31 15:21:30|28.03|27.87|28.03|27.87|28.06|27.9|28.03|27.87|5
1654010500000|2022-05-31 15:21:40|||||||||2
1654010520000|2022-05-31 15:22:00|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|3
1654010540000|2022-05-31 15:22:20|28.03|27.87|28.01|27.85|28.03|27.87|28.01|27.85|31
1654010560000|2022-05-31 15:22:40|||||||||3
1654010570000|2022-05-31 15:22:50|||||||||1
1654010580000|2022-05-31 15:23:00|||||||||8
1654010590000|2022-05-31 15:23:10|27.96|27.8|28.01|27.85|28.01|27.85|27.96|27.8|7
1654010610000|2022-05-31 15:23:30|||||||||41
1654010630000|2022-05-31 15:23:50|||||||||31
1654010660000|2022-05-31 15:24:20|||||||||16
1654010670000|2022-05-31 15:24:30|||||||||1
1654010680000|2022-05-31 15:24:40|||||||||2
1654010690000|2022-05-31 15:24:50|||||||||1
1654010700000|2022-05-31 15:25:00|||||||||5
1654010720000|2022-05-31 15:25:20|||||||||7
1654010740000|2022-05-31 15:25:40|||||||||3
1654010750000|2022-05-31 15:25:50|27.98|27.82|27.97|27.81|27.98|27.82|27.97|27.81|75
1654010760000|2022-05-31 15:26:00|27.96|27.8|27.98|27.82|27.98|27.82|27.96|27.8|6
1654010770000|2022-05-31 15:26:10|27.96|27.8|27.96|27.8|27.98|27.82|27.96|27.8|0
1654010780000|2022-05-31 15:26:20|27.98|27.82|27.96|27.8|27.98|27.82|27.96|27.8|0
1654010790000|2022-05-31 15:26:30|||||||||1
1654010800000|2022-05-31 15:26:40|27.93|27.77|27.96|27.8|27.96|27.8|27.93|27.77|11
1654010820000|2022-05-31 15:27:00|27.95|27.79|27.96|27.8|27.96|27.8|27.93|27.77|13
1654010860000|2022-05-31 15:27:40|27.98|27.82|27.97|27.81|27.98|27.82|27.96|27.8|0
1654010870000|2022-05-31 15:27:50|27.96|27.8|27.98|27.82|27.98|27.82|27.96|27.8|0
1654010880000|2022-05-31 15:28:00|27.96|27.8|27.98|27.82|27.98|27.82|27.96|27.8|0
1654010890000|2022-05-31 15:28:10|27.96|27.8|27.98|27.82|27.98|27.82|27.96|27.8|0
1654010900000|2022-05-31 15:28:20|27.96|27.8|27.96|27.8|27.97|27.81|27.96|27.8|0
1654010920000|2022-05-31 15:28:40|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|4
1654010930000|2022-05-31 15:28:50|27.96|27.8|27.98|27.82|27.98|27.82|27.96|27.8|0
1654010950000|2022-05-31 15:29:10|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|1
1654010960000|2022-05-31 15:29:20|27.97|27.81|27.98|27.82|27.98|27.82|27.96|27.8|4
1654010970000|2022-05-31 15:29:30|||||||||2
1654010980000|2022-05-31 15:29:40|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|6
1654010990000|2022-05-31 15:29:50|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|22
1654011000000|2022-05-31 15:30:00|||||||||17
1654011010000|2022-05-31 15:30:10|||||||||6
1654011020000|2022-05-31 15:30:20|||||||||1
1654011030000|2022-05-31 15:30:30|||||||||12
1654011040000|2022-05-31 15:30:40|||||||||1
1654011050000|2022-05-31 15:30:50|||||||||2
1654011060000|2022-05-31 15:31:00|28.01|27.85|27.98|27.82|28.03|27.87|27.98|27.82|43
1654011070000|2022-05-31 15:31:10|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|20
1654011080000|2022-05-31 15:31:20|||||||||27
1654011090000|2022-05-31 15:31:30|||||||||17
1654011110000|2022-05-31 15:31:50|||||||||68
1654011130000|2022-05-31 15:32:10|27.96|27.8|27.94|27.78|27.96|27.8|27.94|27.78|62
1654011140000|2022-05-31 15:32:20|||||||||8
1654011150000|2022-05-31 15:32:30|||||||||3
1654011160000|2022-05-31 15:32:40|||||||||1
1654011180000|2022-05-31 15:33:00|27.91|27.75|27.94|27.78|27.94|27.78|27.91|27.75|54
1654011190000|2022-05-31 15:33:10|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|31
1654011210000|2022-05-31 15:33:30|||||||||2
1654011220000|2022-05-31 15:33:40|||||||||3
1654011230000|2022-05-31 15:33:50|||||||||27
1654011240000|2022-05-31 15:34:00|||||||||11
1654011250000|2022-05-31 15:34:10|27.89|27.73|27.86|27.7|27.89|27.73|27.86|27.7|51
1654011260000|2022-05-31 15:34:20|27.89|27.73|27.89|27.73|27.89|27.73|27.86|27.7|29
1654011270000|2022-05-31 15:34:30|27.91|27.75|27.91|27.75|27.91|27.75|27.89|27.73|1
1654011290000|2022-05-31 15:34:50|||||||||5
1654011300000|2022-05-31 15:35:00|27.94|27.78|27.91|27.75|27.94|27.78|27.91|27.75|24
1654011310000|2022-05-31 15:35:10|||||||||1
1654011320000|2022-05-31 15:35:20|||||||||7
1654011330000|2022-05-31 15:35:30|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|4
1654011340000|2022-05-31 15:35:40|27.89|27.73|27.86|27.7|27.91|27.75|27.86|27.7|3
1654011350000|2022-05-31 15:35:50|||||||||1
1654011360000|2022-05-31 15:36:00|27.91|27.75|27.86|27.7|27.91|27.75|27.86|27.7|10
1654011370000|2022-05-31 15:36:10|||||||||2
1654011380000|2022-05-31 15:36:20|27.84|27.68|27.86|27.7|27.86|27.7|27.84|27.68|16
1654011390000|2022-05-31 15:36:30|27.84|27.68|27.84|27.68|27.84|27.68|27.81|27.65|22
1654011410000|2022-05-31 15:36:50|||||||||13
1654011420000|2022-05-31 15:37:00|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|3
1654011430000|2022-05-31 15:37:10|27.79|27.63|27.81|27.65|27.81|27.65|27.79|27.63|33
1654011440000|2022-05-31 15:37:20|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|22
1654011450000|2022-05-31 15:37:30|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|11
1654011460000|2022-05-31 15:37:40|27.82|27.66|27.81|27.65|27.82|27.66|27.81|27.65|3
1654011470000|2022-05-31 15:37:50|27.84|27.68|27.81|27.65|27.84|27.68|27.81|27.65|6
1654011480000|2022-05-31 15:38:00|27.84|27.68|27.81|27.65|27.84|27.68|27.81|27.65|0
1654011490000|2022-05-31 15:38:10|||||||||16
1654011500000|2022-05-31 15:38:20|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|20
1654011510000|2022-05-31 15:38:30|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|2
1654011530000|2022-05-31 15:38:50|||||||||1
1654011540000|2022-05-31 15:39:00|27.84|27.68|27.81|27.65|27.84|27.68|27.81|27.65|2
1654011550000|2022-05-31 15:39:10|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|4
1654011570000|2022-05-31 15:39:30|||||||||1
1654011590000|2022-05-31 15:39:50|27.76|27.6|27.79|27.63|27.79|27.63|27.76|27.6|0
1654011600000|2022-05-31 15:40:00|||||||||6
1654011620000|2022-05-31 15:40:20|||||||||6
1654011630000|2022-05-31 15:40:30|||||||||10
1654011640000|2022-05-31 15:40:40|||||||||5
1654011680000|2022-05-31 15:41:20|||||||||5
1654011690000|2022-05-31 15:41:30|||||||||1
1654011700000|2022-05-31 15:41:40|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|7
1654011730000|2022-05-31 15:42:10|||||||||27
1654011740000|2022-05-31 15:42:20|27.71|27.55|27.74|27.58|27.74|27.58|27.71|27.55|125
1654011750000|2022-05-31 15:42:30|||||||||3
1654011770000|2022-05-31 15:42:50|27.72|27.56|27.69|27.53|27.72|27.56|27.69|27.53|3
1654011780000|2022-05-31 15:43:00|||||||||4
1654011800000|2022-05-31 15:43:20|||||||||2
1654011810000|2022-05-31 15:43:30|||||||||2
1654011820000|2022-05-31 15:43:40|27.67|27.51|27.69|27.53|27.69|27.53|27.67|27.51|7
1654011830000|2022-05-31 15:43:50|||||||||54
1654011880000|2022-05-31 15:44:40|||||||||1
1654011900000|2022-05-31 15:45:00|27.66|27.5|27.64|27.48|27.66|27.5|27.64|27.48|18
1654011910000|2022-05-31 15:45:10|||||||||9
1654011920000|2022-05-31 15:45:20|||||||||6
1654011940000|2022-05-31 15:45:40|||||||||3
1654011950000|2022-05-31 15:45:50|27.62|27.46|27.59|27.43|27.62|27.46|27.59|27.43|19
1654011970000|2022-05-31 15:46:10|||||||||5
1654012000000|2022-05-31 15:46:40|27.56|27.4|27.56|27.4|27.56|27.4|27.56|27.4|32
1654012010000|2022-05-31 15:46:50|27.59|27.43|27.59|27.43|27.59|27.43|27.56|27.4|76
1654012020000|2022-05-31 15:47:00|27.58|27.42|27.56|27.4|27.59|27.43|27.56|27.4|53
1654012030000|2022-05-31 15:47:10|||||||||25
1654012040000|2022-05-31 15:47:20|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|19
1654012050000|2022-05-31 15:47:30|27.56|27.4|27.54|27.38|27.56|27.4|27.54|27.38|8
1654012060000|2022-05-31 15:47:40|27.51|27.35|27.51|27.35|27.53|27.37|27.51|27.35|12
1654012070000|2022-05-31 15:47:50|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|2
1654012080000|2022-05-31 15:48:00|27.53|27.37|27.51|27.35|27.53|27.37|27.51|27.35|16
1654012090000|2022-05-31 15:48:10|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|23
1654012100000|2022-05-31 15:48:20|||||||||4
1654012110000|2022-05-31 15:48:30|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|2
1654012140000|2022-05-31 15:49:00|||||||||25
1654012150000|2022-05-31 15:49:10|||||||||15
1654012170000|2022-05-31 15:49:30|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|4
1654012180000|2022-05-31 15:49:40|||||||||14
1654012190000|2022-05-31 15:49:50|27.51|27.35|27.49|27.33|27.51|27.35|27.49|27.33|2
1654012200000|2022-05-31 15:50:00|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|0
1654012210000|2022-05-31 15:50:10|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|3
1654012220000|2022-05-31 15:50:20|||||||||5
1654012270000|2022-05-31 15:51:10|||||||||130
1654012280000|2022-05-31 15:51:20|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|13
1654012290000|2022-05-31 15:51:30|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|12
1654012300000|2022-05-31 15:51:40|||||||||4
1654012310000|2022-05-31 15:51:50|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|23
1654012320000|2022-05-31 15:52:00|27.43|27.27|27.44|27.28|27.44|27.28|27.41|27.25|61
1654012330000|2022-05-31 15:52:10|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|36
1654012340000|2022-05-31 15:52:20|||||||||11
1654012360000|2022-05-31 15:52:40|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|9
1654012370000|2022-05-31 15:52:50|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|25
1654012380000|2022-05-31 15:53:00|||||||||5
1654012390000|2022-05-31 15:53:10|||||||||2
1654012410000|2022-05-31 15:53:30|||||||||2
1654012430000|2022-05-31 15:53:50|||||||||12
1654012440000|2022-05-31 15:54:00|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|86
1654012460000|2022-05-31 15:54:20|||||||||7
1654012480000|2022-05-31 15:54:40|||||||||1
1654012520000|2022-05-31 15:55:20|27.34|27.18|27.31|27.15|27.35|27.19|27.31|27.15|16
1654012530000|2022-05-31 15:55:30|||||||||5
1654012540000|2022-05-31 15:55:40|||||||||19
1654012550000|2022-05-31 15:55:50|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|10
1654012560000|2022-05-31 15:56:00|||||||||2
1654012570000|2022-05-31 15:56:10|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|100
1654012580000|2022-05-31 15:56:20|27.29|27.13|27.29|27.13|27.31|27.15|27.29|27.13|12
1654012590000|2022-05-31 15:56:30|||||||||3
1654012610000|2022-05-31 15:56:50|||||||||5
1654012620000|2022-05-31 15:57:00|27.31|27.15|27.31|27.15|27.34|27.18|27.31|27.15|47
1654012650000|2022-05-31 15:57:30|||||||||1
1654012660000|2022-05-31 15:57:40|||||||||1
1654012670000|2022-05-31 15:57:50|||||||||2
1654012690000|2022-05-31 15:58:10|||||||||3
1654012700000|2022-05-31 15:58:20|||||||||5
1654012720000|2022-05-31 15:58:40|||||||||8
1654012740000|2022-05-31 15:59:00|||||||||3
1654012750000|2022-05-31 15:59:10|||||||||14
1654012760000|2022-05-31 15:59:20|||||||||11
1654012770000|2022-05-31 15:59:30|||||||||3
1654012780000|2022-05-31 15:59:40|||||||||2
1654012800000|2022-05-31 16:00:00|||||||||1
1654012810000|2022-05-31 16:00:10|||||||||6
1654012820000|2022-05-31 16:00:20|||||||||15
1654012840000|2022-05-31 16:00:40|||||||||2
1654012870000|2022-05-31 16:01:10|||||||||1
1654012890000|2022-05-31 16:01:30|||||||||5
1654012900000|2022-05-31 16:01:40|||||||||7
1654012910000|2022-05-31 16:01:50|||||||||2
1654012920000|2022-05-31 16:02:00|||||||||1
1654012930000|2022-05-31 16:02:10|||||||||7
1654012940000|2022-05-31 16:02:20|||||||||49
1654012950000|2022-05-31 16:02:30|27.3|27.14|27.26|27.1|27.3|27.14|27.26|27.1|120
1654012960000|2022-05-31 16:02:40|||||||||2
1654012970000|2022-05-31 16:02:50|||||||||1
1654012980000|2022-05-31 16:03:00|27.29|27.13|27.29|27.13|27.29|27.13|27.28|27.12|0
1654012990000|2022-05-31 16:03:10|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1654013000000|2022-05-31 16:03:20|||||||||17
1654013010000|2022-05-31 16:03:30|||||||||4
1654013020000|2022-05-31 16:03:40|||||||||1
1654013030000|2022-05-31 16:03:50|||||||||1
1654013040000|2022-05-31 16:04:00|||||||||5
1654013050000|2022-05-31 16:04:10|||||||||3
1654013060000|2022-05-31 16:04:20|||||||||1
1654013070000|2022-05-31 16:04:30|||||||||2
1654013080000|2022-05-31 16:04:40|||||||||2
1654013090000|2022-05-31 16:04:50|||||||||2
1654013100000|2022-05-31 16:05:00|||||||||15
1654013110000|2022-05-31 16:05:10|||||||||3
1654013120000|2022-05-31 16:05:20|||||||||22
1654013130000|2022-05-31 16:05:30|||||||||8
1654013140000|2022-05-31 16:05:40|27.31|27.15|27.29|27.13|27.31|27.15|27.28|27.12|14
1654013150000|2022-05-31 16:05:50|27.28|27.12|27.29|27.13|27.29|27.13|27.28|27.12|4
1654013160000|2022-05-31 16:06:00|27.28|27.12|27.26|27.1|27.29|27.13|27.26|27.1|3
1654013170000|2022-05-31 16:06:10|||||||||15
1654013190000|2022-05-31 16:06:30|27.31|27.15|27.26|27.1|27.31|27.15|27.26|27.1|107
1654013200000|2022-05-31 16:06:40|||||||||32
1654013210000|2022-05-31 16:06:50|||||||||1
1654013220000|2022-05-31 16:07:00|||||||||1
1654013230000|2022-05-31 16:07:10|||||||||16
1654013240000|2022-05-31 16:07:20|||||||||1
1654013250000|2022-05-31 16:07:30|||||||||2
1654013260000|2022-05-31 16:07:40|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|7
1654013270000|2022-05-31 16:07:50|||||||||19
1654013280000|2022-05-31 16:08:00|||||||||7
1654013290000|2022-05-31 16:08:10|||||||||7
1654013300000|2022-05-31 16:08:20|||||||||8
1654013310000|2022-05-31 16:08:30|||||||||1
1654013320000|2022-05-31 16:08:40|||||||||13
1654013330000|2022-05-31 16:08:50|||||||||4
1654013340000|2022-05-31 16:09:00|||||||||11
1654013350000|2022-05-31 16:09:10|||||||||4
1654013360000|2022-05-31 16:09:20|||||||||2
1654013370000|2022-05-31 16:09:30|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|11
1654013380000|2022-05-31 16:09:40|||||||||3
1654013390000|2022-05-31 16:09:50|||||||||6
1654013400000|2022-05-31 16:10:00|||||||||8
1654013410000|2022-05-31 16:10:10|||||||||9
1654013420000|2022-05-31 16:10:20|||||||||8
1654013430000|2022-05-31 16:10:30|||||||||3
1654013440000|2022-05-31 16:10:40|||||||||3
1654013450000|2022-05-31 16:10:50|||||||||1
1654013460000|2022-05-31 16:11:00|||||||||7
1654013470000|2022-05-31 16:11:10|||||||||4
1654013480000|2022-05-31 16:11:20|||||||||7
1654013490000|2022-05-31 16:11:30|||||||||1
1654013500000|2022-05-31 16:11:40|||||||||9
1654013510000|2022-05-31 16:11:50|||||||||1
1654013520000|2022-05-31 16:12:00|||||||||6
1654013530000|2022-05-31 16:12:10|||||||||2
1654013540000|2022-05-31 16:12:20|||||||||4
1654013550000|2022-05-31 16:12:30|||||||||6
1654013560000|2022-05-31 16:12:40|||||||||1
1654013570000|2022-05-31 16:12:50|||||||||6
1654013580000|2022-05-31 16:13:00|||||||||2
1654013590000|2022-05-31 16:13:10|||||||||6
1654013600000|2022-05-31 16:13:20|||||||||4
1654013610000|2022-05-31 16:13:30|||||||||18
1654013620000|2022-05-31 16:13:40|||||||||73
1654013630000|2022-05-31 16:13:50|||||||||2
1654013640000|2022-05-31 16:14:00|||||||||17
1654013650000|2022-05-31 16:14:10|||||||||5
1654013660000|2022-05-31 16:14:20|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|119
1654013670000|2022-05-31 16:14:30|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|37
1654013680000|2022-05-31 16:14:40|||||||||1
1654013690000|2022-05-31 16:14:50|27.43|27.27|27.44|27.28|27.44|27.28|27.43|27.27|6
1654013700000|2022-05-31 16:15:00|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|24
1654013710000|2022-05-31 16:15:10|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|10
1654013720000|2022-05-31 16:15:20|27.42|27.26|27.39|27.23|27.42|27.26|27.39|27.23|62
1654013730000|2022-05-31 16:15:30|||||||||1
1654013740000|2022-05-31 16:15:40|27.44|27.28|27.42|27.26|27.44|27.28|27.42|27.26|23
1654013750000|2022-05-31 16:15:50|27.43|27.27|27.39|27.23|27.44|27.28|27.39|27.23|9
1654013760000|2022-05-31 16:16:00|27.42|27.26|27.39|27.23|27.42|27.26|27.39|27.23|2
1654013780000|2022-05-31 16:16:20|27.42|27.26|27.44|27.28|27.44|27.28|27.42|27.26|72
1654013830000|2022-05-31 16:17:10|||||||||1
1654013850000|2022-05-31 16:17:30|||||||||1
1654013860000|2022-05-31 16:17:40|||||||||1
1654013870000|2022-05-31 16:17:50|||||||||1
1654013880000|2022-05-31 16:18:00|||||||||1
1654013890000|2022-05-31 16:18:10|||||||||4
1654013900000|2022-05-31 16:18:20|||||||||1
1654013910000|2022-05-31 16:18:30|||||||||7
1654013920000|2022-05-31 16:18:40|||||||||2
1654013930000|2022-05-31 16:18:50|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|8
1654013940000|2022-05-31 16:19:00|||||||||2
1654013950000|2022-05-31 16:19:10|||||||||1
1654013960000|2022-05-31 16:19:20|27.46|27.3|27.44|27.28|27.49|27.33|27.44|27.28|6
1654013990000|2022-05-31 16:19:50|||||||||3
1654014000000|2022-05-31 16:20:00|||||||||1
1654014010000|2022-05-31 16:20:10|||||||||1
1654014030000|2022-05-31 16:20:30|||||||||10
1654014040000|2022-05-31 16:20:40|||||||||3
1654014060000|2022-05-31 16:21:00|27.46|27.3|27.49|27.33|27.49|27.33|27.46|27.3|19
1654014070000|2022-05-31 16:21:10|||||||||1
1654014080000|2022-05-31 16:21:20|||||||||1
1654014110000|2022-05-31 16:21:50|||||||||2
1654014120000|2022-05-31 16:22:00|||||||||5
1654014130000|2022-05-31 16:22:10|||||||||1
1654014140000|2022-05-31 16:22:20|||||||||6
1654014150000|2022-05-31 16:22:30|27.51|27.35|27.54|27.38|27.54|27.38|27.51|27.35|61
1654014160000|2022-05-31 16:22:40|||||||||1
1654014170000|2022-05-31 16:22:50|27.53|27.37|27.54|27.38|27.54|27.38|27.53|27.37|5
1654014180000|2022-05-31 16:23:00|27.53|27.37|27.54|27.38|27.54|27.38|27.51|27.35|4
1654014190000|2022-05-31 16:23:10|||||||||6
1654014200000|2022-05-31 16:23:20|||||||||4
1654014220000|2022-05-31 16:23:40|||||||||5
1654014240000|2022-05-31 16:24:00|||||||||3
1654014250000|2022-05-31 16:24:10|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|104
1654014270000|2022-05-31 16:24:30|||||||||1
1654014280000|2022-05-31 16:24:40|||||||||1
1654014330000|2022-05-31 16:25:30|||||||||10
1654014340000|2022-05-31 16:25:40|||||||||3
1654014350000|2022-05-31 16:25:50|||||||||6
1654014360000|2022-05-31 16:26:00|||||||||7
1654014370000|2022-05-31 16:26:10|||||||||5
1654014380000|2022-05-31 16:26:20|||||||||5
1654014400000|2022-05-31 16:26:40|||||||||6
1654014420000|2022-05-31 16:27:00|||||||||4
1654014430000|2022-05-31 16:27:10|||||||||6
1654014450000|2022-05-31 16:27:30|||||||||6
1654014460000|2022-05-31 16:27:40|27.45|27.29|27.44|27.28|27.45|27.29|27.44|27.28|51
1654014490000|2022-05-31 16:28:10|27.42|27.26|27.44|27.28|27.44|27.28|27.42|27.26|50
1654014500000|2022-05-31 16:28:20|27.42|27.26|27.44|27.28|27.44|27.28|27.39|27.23|95
1654014530000|2022-05-31 16:28:50|||||||||2
1654014550000|2022-05-31 16:29:10|||||||||1
1654014560000|2022-05-31 16:29:20|||||||||2
1654014580000|2022-05-31 16:29:40|||||||||3
1654014590000|2022-05-31 16:29:50|||||||||5
1654014600000|2022-05-31 16:30:00|||||||||1
1654014610000|2022-05-31 16:30:10|||||||||46
1654014620000|2022-05-31 16:30:20|||||||||6
1654014630000|2022-05-31 16:30:30|||||||||1
1654014660000|2022-05-31 16:31:00|||||||||2
1654014690000|2022-05-31 16:31:30|27.39|27.23|27.42|27.26|27.42|27.26|27.39|27.23|28
1654014700000|2022-05-31 16:31:40|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|3
1654014710000|2022-05-31 16:31:50|||||||||2
1654014720000|2022-05-31 16:32:00|||||||||2
1654014730000|2022-05-31 16:32:10|||||||||2
1654014740000|2022-05-31 16:32:20|27.42|27.26|27.43|27.27|27.44|27.28|27.42|27.26|42
1654014750000|2022-05-31 16:32:30|27.42|27.26|27.42|27.26|27.44|27.28|27.42|27.26|0
1654014760000|2022-05-31 16:32:40|27.43|27.27|27.42|27.26|27.44|27.28|27.42|27.26|4
1654014770000|2022-05-31 16:32:50|27.43|27.27|27.42|27.26|27.44|27.28|27.42|27.26|1
1654014780000|2022-05-31 16:33:00|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|0
1654014790000|2022-05-31 16:33:10|||||||||1
1654014830000|2022-05-31 16:33:50|||||||||1
1654014850000|2022-05-31 16:34:10|27.42|27.26|27.4|27.24|27.42|27.26|27.39|27.23|42
1654014860000|2022-05-31 16:34:20|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|12
1654014870000|2022-05-31 16:34:30|27.39|27.23|27.39|27.23|27.42|27.26|27.39|27.23|0
1654014880000|2022-05-31 16:34:40|27.42|27.26|27.42|27.26|27.42|27.26|27.39|27.23|0
1654014890000|2022-05-31 16:34:50|||||||||1
1654014900000|2022-05-31 16:35:00|27.4|27.24|27.4|27.24|27.4|27.24|27.39|27.23|0
1654014910000|2022-05-31 16:35:10|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|3
1654014920000|2022-05-31 16:35:20|||||||||9
1654014930000|2022-05-31 16:35:30|||||||||2
1654014940000|2022-05-31 16:35:40|27.37|27.21|27.39|27.23|27.39|27.23|27.37|27.21|79
1654014950000|2022-05-31 16:35:50|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|5
1654014960000|2022-05-31 16:36:00|27.34|27.18|27.39|27.23|27.39|27.23|27.34|27.18|6
1654014990000|2022-05-31 16:36:30|||||||||7
1654015000000|2022-05-31 16:36:40|27.4|27.24|27.39|27.23|27.4|27.24|27.39|27.23|8
1654015010000|2022-05-31 16:36:50|||||||||1
1654015020000|2022-05-31 16:37:00|27.42|27.26|27.43|27.27|27.44|27.28|27.42|27.26|24
1654015030000|2022-05-31 16:37:10|27.44|27.28|27.42|27.26|27.44|27.28|27.42|27.26|4
1654015040000|2022-05-31 16:37:20|||||||||36
1654015050000|2022-05-31 16:37:30|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|16
1654015060000|2022-05-31 16:37:40|||||||||4
1654015080000|2022-05-31 16:38:00|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|14
1654015110000|2022-05-31 16:38:30|||||||||3
1654015120000|2022-05-31 16:38:40|||||||||6
1654015130000|2022-05-31 16:38:50|27.35|27.19|27.34|27.18|27.35|27.19|27.34|27.18|9
1654015140000|2022-05-31 16:39:00|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|9
1654015150000|2022-05-31 16:39:10|||||||||1
1654015170000|2022-05-31 16:39:30|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|2
1654015180000|2022-05-31 16:39:40|||||||||1
1654015190000|2022-05-31 16:39:50|27.35|27.19|27.35|27.19|27.37|27.21|27.35|27.19|8
1654015200000|2022-05-31 16:40:00|27.34|27.18|27.35|27.19|27.37|27.21|27.34|27.18|0
1654015210000|2022-05-31 16:40:10|27.34|27.18|27.37|27.21|27.37|27.21|27.34|27.18|23
1654015230000|2022-05-31 16:40:30|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|0
1654015250000|2022-05-31 16:40:50|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|63
1654015260000|2022-05-31 16:41:00|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|3
1654015270000|2022-05-31 16:41:10|||||||||1
1654015280000|2022-05-31 16:41:20|||||||||1
1654015290000|2022-05-31 16:41:30|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|155
1654015300000|2022-05-31 16:41:40|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|0
1654015310000|2022-05-31 16:41:50|||||||||3
1654015320000|2022-05-31 16:42:00|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|0
1654015330000|2022-05-31 16:42:10|27.34|27.18|27.34|27.18|27.34|27.18|27.33|27.17|8
1654015340000|2022-05-31 16:42:20|27.32|27.16|27.29|27.13|27.32|27.16|27.29|27.13|2
1654015370000|2022-05-31 16:42:50|||||||||1
1654015380000|2022-05-31 16:43:00|||||||||4
1654015390000|2022-05-31 16:43:10|27.32|27.16|27.34|27.18|27.34|27.18|27.32|27.16|10
1654015410000|2022-05-31 16:43:30|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|9
1654015420000|2022-05-31 16:43:40|27.34|27.18|27.29|27.13|27.34|27.18|27.29|27.13|9
1654015440000|2022-05-31 16:44:00|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|9
1654015460000|2022-05-31 16:44:20|27.34|27.18|27.34|27.18|27.34|27.18|27.32|27.16|61
1654015470000|2022-05-31 16:44:30|27.33|27.17|27.34|27.18|27.34|27.18|27.33|27.17|6
1654015480000|2022-05-31 16:44:40|27.33|27.17|27.34|27.18|27.34|27.18|27.33|27.17|9
1654015490000|2022-05-31 16:44:50|||||||||1
1654015500000|2022-05-31 16:45:00|27.33|27.17|27.29|27.13|27.33|27.17|27.29|27.13|4
1654015520000|2022-05-31 16:45:20|||||||||1
1654015530000|2022-05-31 16:45:30|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|0
1654015540000|2022-05-31 16:45:40|27.34|27.18|27.34|27.18|27.34|27.18|27.32|27.16|32
1654015550000|2022-05-31 16:45:50|||||||||1
1654015570000|2022-05-31 16:46:10|||||||||13
1654015580000|2022-05-31 16:46:20|||||||||1
1654015600000|2022-05-31 16:46:40|||||||||1
1654015630000|2022-05-31 16:47:10|||||||||1
1654015650000|2022-05-31 16:47:30|27.33|27.17|27.29|27.13|27.33|27.17|27.29|27.13|1
1654015660000|2022-05-31 16:47:40|||||||||15
1654015670000|2022-05-31 16:47:50|||||||||1
1654015700000|2022-05-31 16:48:20|||||||||1
1654015710000|2022-05-31 16:48:30|||||||||6
1654015720000|2022-05-31 16:48:40|||||||||3
1654015730000|2022-05-31 16:48:50|||||||||1
1654015740000|2022-05-31 16:49:00|||||||||2
1654015760000|2022-05-31 16:49:20|||||||||1
1654015800000|2022-05-31 16:50:00|||||||||13
1654015830000|2022-05-31 16:50:30|||||||||1
1654015860000|2022-05-31 16:51:00|27.27|27.11|27.24|27.08|27.27|27.11|27.24|27.08|114
1654015870000|2022-05-31 16:51:10|||||||||5
1654015890000|2022-05-31 16:51:30|||||||||7
1654015900000|2022-05-31 16:51:40|||||||||1
1654015910000|2022-05-31 16:51:50|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|0
1654015920000|2022-05-31 16:52:00|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|16
1654015930000|2022-05-31 16:52:10|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|64
1654015950000|2022-05-31 16:52:30|27.25|27.09|27.24|27.08|27.27|27.11|27.24|27.08|17
1654015960000|2022-05-31 16:52:40|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|8
1654015970000|2022-05-31 16:52:50|27.24|27.08|27.22|27.06|27.24|27.08|27.22|27.06|11
1654015980000|2022-05-31 16:53:00|27.24|27.08|27.22|27.06|27.24|27.08|27.22|27.06|21
1654015990000|2022-05-31 16:53:10|27.24|27.08|27.24|27.08|27.24|27.08|27.22|27.06|36
1654016000000|2022-05-31 16:53:20|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|0
1654016010000|2022-05-31 16:53:30|||||||||2
1654016020000|2022-05-31 16:53:40|||||||||3
1654016040000|2022-05-31 16:54:00|||||||||1
1654016050000|2022-05-31 16:54:10|27.24|27.08|27.24|27.08|27.25|27.09|27.24|27.08|1
1654016060000|2022-05-31 16:54:20|27.25|27.09|27.27|27.11|27.27|27.11|27.25|27.09|1
1654016070000|2022-05-31 16:54:30|||||||||52
1654016080000|2022-05-31 16:54:40|27.22|27.06|27.24|27.08|27.24|27.08|27.22|27.06|121
1654016090000|2022-05-31 16:54:50|27.25|27.09|27.25|27.09|27.27|27.11|27.24|27.08|16
1654016100000|2022-05-31 16:55:00|27.27|27.11|27.25|27.09|27.27|27.11|27.25|27.09|3
1654016110000|2022-05-31 16:55:10|27.24|27.08|27.27|27.11|27.27|27.11|27.24|27.08|2
1654016120000|2022-05-31 16:55:20|||||||||1
1654016130000|2022-05-31 16:55:30|||||||||1
1654016140000|2022-05-31 16:55:40|||||||||15
1654016150000|2022-05-31 16:55:50|||||||||2
1654016170000|2022-05-31 16:56:10|||||||||1
1654016180000|2022-05-31 16:56:20|||||||||6
1654016220000|2022-05-31 16:57:00|||||||||7
1654016230000|2022-05-31 16:57:10|||||||||16
1654016240000|2022-05-31 16:57:20|27.28|27.12|27.27|27.11|27.28|27.12|27.27|27.11|15
1654016250000|2022-05-31 16:57:30|||||||||2
1654016280000|2022-05-31 16:58:00|||||||||1
1654016290000|2022-05-31 16:58:10|||||||||22
1654016310000|2022-05-31 16:58:30|||||||||1
1654016330000|2022-05-31 16:58:50|||||||||2
1654016340000|2022-05-31 16:59:00|27.29|27.13|27.32|27.16|27.32|27.16|27.29|27.13|27
1654016380000|2022-05-31 16:59:40|||||||||1
1654016400000|2022-05-31 17:00:00|||||||||26
1654016410000|2022-05-31 17:00:10|||||||||2
1654016420000|2022-05-31 17:00:20|27.27|27.11|27.27|27.11|27.32|27.16|27.27|27.11|55
1654016430000|2022-05-31 17:00:30|27.29|27.13|27.27|27.11|27.29|27.13|27.27|27.11|2
1654016440000|2022-05-31 17:00:40|||||||||1
1654016450000|2022-05-31 17:00:50|||||||||1
1654016460000|2022-05-31 17:01:00|27.29|27.13|27.32|27.16|27.32|27.16|27.29|27.13|55
1654016470000|2022-05-31 17:01:10|||||||||1
1654016480000|2022-05-31 17:01:20|||||||||7
1654016500000|2022-05-31 17:01:40|||||||||21
1654016510000|2022-05-31 17:01:50|||||||||1
1654016520000|2022-05-31 17:02:00|||||||||2
1654016540000|2022-05-31 17:02:20|||||||||2
1654016570000|2022-05-31 17:02:50|||||||||4
1654016580000|2022-05-31 17:03:00|27.34|27.18|27.34|27.18|27.34|27.18|27.33|27.17|253
1654016600000|2022-05-31 17:03:20|||||||||4
1654016610000|2022-05-31 17:03:30|||||||||22
1654016620000|2022-05-31 17:03:40|27.35|27.19|27.37|27.21|27.37|27.21|27.34|27.18|0
1654016630000|2022-05-31 17:03:50|||||||||28
1654016640000|2022-05-31 17:04:00|||||||||5
1654016650000|2022-05-31 17:04:10|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|11
1654016660000|2022-05-31 17:04:20|27.35|27.19|27.34|27.18|27.37|27.21|27.34|27.18|16
1654016670000|2022-05-31 17:04:30|||||||||3
1654016690000|2022-05-31 17:04:50|||||||||5
1654016700000|2022-05-31 17:05:00|27.37|27.21|27.34|27.18|27.37|27.21|27.34|27.18|1
1654016720000|2022-05-31 17:05:20|27.33|27.17|27.33|27.17|27.34|27.18|27.33|27.17|29
1654016730000|2022-05-31 17:05:30|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|3
1654016760000|2022-05-31 17:06:00|27.33|27.17|27.32|27.16|27.33|27.17|27.32|27.16|20
1654016770000|2022-05-31 17:06:10|||||||||1
1654016800000|2022-05-31 17:06:40|||||||||1
1654016820000|2022-05-31 17:07:00|27.33|27.17|27.33|27.17|27.33|27.17|27.33|27.17|64
1654016830000|2022-05-31 17:07:10|27.32|27.16|27.34|27.18|27.34|27.18|27.32|27.16|53
1654016840000|2022-05-31 17:07:20|27.33|27.17|27.32|27.16|27.33|27.17|27.32|27.16|2
1654016850000|2022-05-31 17:07:30|27.29|27.13|27.28|27.12|27.29|27.13|27.27|27.11|18
1654016860000|2022-05-31 17:07:40|27.29|27.13|27.27|27.11|27.29|27.13|27.27|27.11|7
1654016870000|2022-05-31 17:07:50|||||||||1
1654016880000|2022-05-31 17:08:00|||||||||2
1654016890000|2022-05-31 17:08:10|||||||||3
1654016930000|2022-05-31 17:08:50|27.25|27.09|27.23|27.07|27.27|27.11|27.22|27.06|17
1654016940000|2022-05-31 17:09:00|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|0
1654016950000|2022-05-31 17:09:10|||||||||1
1654016960000|2022-05-31 17:09:20|||||||||18
1654016980000|2022-05-31 17:09:40|||||||||1
1654016990000|2022-05-31 17:09:50|27.23|27.07|27.27|27.11|27.27|27.11|27.23|27.07|8
1654017020000|2022-05-31 17:10:20|||||||||1
1654017030000|2022-05-31 17:10:30|||||||||4
1654017040000|2022-05-31 17:10:40|||||||||20
1654017050000|2022-05-31 17:10:50|||||||||8
1654017060000|2022-05-31 17:11:00|||||||||2
1654017070000|2022-05-31 17:11:10|||||||||1
1654017090000|2022-05-31 17:11:30|||||||||1
1654017100000|2022-05-31 17:11:40|27.28|27.12|27.27|27.11|27.28|27.12|27.27|27.11|40
1654017120000|2022-05-31 17:12:00|||||||||1
1654017140000|2022-05-31 17:12:20|27.29|27.13|27.32|27.16|27.32|27.16|27.29|27.13|12
1654017150000|2022-05-31 17:12:30|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|11
1654017160000|2022-05-31 17:12:40|27.29|27.13|27.32|27.16|27.32|27.16|27.29|27.13|2
1654017170000|2022-05-31 17:12:50|||||||||1
1654017190000|2022-05-31 17:13:10|||||||||1
1654017220000|2022-05-31 17:13:40|||||||||1
1654017250000|2022-05-31 17:14:10|||||||||1
1654017260000|2022-05-31 17:14:20|||||||||17
1654017270000|2022-05-31 17:14:30|||||||||1
1654017280000|2022-05-31 17:14:40|||||||||2
1654017290000|2022-05-31 17:14:50|||||||||2
1654017300000|2022-05-31 17:15:00|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|125
1654017310000|2022-05-31 17:15:10|||||||||9
1654017320000|2022-05-31 17:15:20|||||||||1
1654017330000|2022-05-31 17:15:30|27.39|27.23|27.38|27.22|27.39|27.23|27.37|27.21|22
1654017340000|2022-05-31 17:15:40|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|1
1654017350000|2022-05-31 17:15:50|27.4|27.24|27.42|27.26|27.42|27.26|27.4|27.24|2
1654017360000|2022-05-31 17:16:00|27.39|27.23|27.42|27.26|27.42|27.26|27.39|27.23|3
1654017370000|2022-05-31 17:16:10|27.4|27.24|27.39|27.23|27.42|27.26|27.39|27.23|8
1654017380000|2022-05-31 17:16:20|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|56
1654017390000|2022-05-31 17:16:30|||||||||13
1654017400000|2022-05-31 17:16:40|||||||||1
1654017410000|2022-05-31 17:16:50|||||||||1
1654017420000|2022-05-31 17:17:00|||||||||10
1654017430000|2022-05-31 17:17:10|||||||||11
1654017440000|2022-05-31 17:17:20|||||||||1
1654017450000|2022-05-31 17:17:30|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|25
1654017470000|2022-05-31 17:17:50|||||||||1
1654017480000|2022-05-31 17:18:00|||||||||1
1654017500000|2022-05-31 17:18:20|||||||||1
1654017510000|2022-05-31 17:18:30|||||||||1
1654017520000|2022-05-31 17:18:40|||||||||2
1654017540000|2022-05-31 17:19:00|||||||||1
1654017550000|2022-05-31 17:19:10|||||||||1
1654017560000|2022-05-31 17:19:20|27.42|27.26|27.44|27.28|27.44|27.28|27.42|27.26|39
1654017570000|2022-05-31 17:19:30|||||||||1
1654017580000|2022-05-31 17:19:40|||||||||1
1654017590000|2022-05-31 17:19:50|||||||||2
1654017610000|2022-05-31 17:20:10|||||||||4
1654017630000|2022-05-31 17:20:30|27.47|27.31|27.49|27.33|27.49|27.33|27.47|27.31|17
1654017640000|2022-05-31 17:20:40|||||||||1
1654017650000|2022-05-31 17:20:50|||||||||1
1654017670000|2022-05-31 17:21:10|||||||||1
1654017690000|2022-05-31 17:21:30|||||||||1
1654017700000|2022-05-31 17:21:40|||||||||1
1654017710000|2022-05-31 17:21:50|27.52|27.36|27.49|27.33|27.52|27.36|27.49|27.33|1
1654017730000|2022-05-31 17:22:10|||||||||1
1654017740000|2022-05-31 17:22:20|||||||||1
1654017750000|2022-05-31 17:22:30|||||||||11
1654017760000|2022-05-31 17:22:40|27.52|27.36|27.54|27.38|27.54|27.38|27.52|27.36|14
1654017770000|2022-05-31 17:22:50|||||||||1
1654017790000|2022-05-31 17:23:10|27.53|27.37|27.54|27.38|27.54|27.38|27.53|27.37|9
1654017800000|2022-05-31 17:23:20|27.53|27.37|27.52|27.36|27.53|27.37|27.52|27.36|24
1654017810000|2022-05-31 17:23:30|27.54|27.38|27.54|27.38|27.54|27.38|27.52|27.36|13
1654017820000|2022-05-31 17:23:40|||||||||1
1654017830000|2022-05-31 17:23:50|||||||||10
1654017840000|2022-05-31 17:24:00|||||||||1
1654017850000|2022-05-31 17:24:10|||||||||1
1654017860000|2022-05-31 17:24:20|||||||||1
1654017880000|2022-05-31 17:24:40|||||||||1
1654017890000|2022-05-31 17:24:50|||||||||1
1654017900000|2022-05-31 17:25:00|||||||||1
1654017910000|2022-05-31 17:25:10|||||||||2
1654017920000|2022-05-31 17:25:20|27.52|27.36|27.53|27.37|27.53|27.37|27.52|27.36|14
1654017930000|2022-05-31 17:25:30|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|2
1654017940000|2022-05-31 17:25:40|27.53|27.37|27.52|27.36|27.54|27.38|27.52|27.36|25
1654017950000|2022-05-31 17:25:50|||||||||2
1654017960000|2022-05-31 17:26:00|||||||||1
1654017970000|2022-05-31 17:26:10|||||||||1
1654017980000|2022-05-31 17:26:20|27.49|27.33|27.52|27.36|27.52|27.36|27.49|27.33|14
1654017990000|2022-05-31 17:26:30|||||||||1
1654018020000|2022-05-31 17:27:00|||||||||1
1654018030000|2022-05-31 17:27:10|27.49|27.33|27.49|27.33|27.5|27.34|27.49|27.33|1
1654018040000|2022-05-31 17:27:20|27.5|27.34|27.49|27.33|27.5|27.34|27.49|27.33|0
1654018050000|2022-05-31 17:27:30|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|13
1654018060000|2022-05-31 17:27:40|27.49|27.33|27.48|27.32|27.49|27.33|27.47|27.31|18
1654018070000|2022-05-31 17:27:50|27.49|27.33|27.49|27.33|27.49|27.33|27.47|27.31|2
1654018080000|2022-05-31 17:28:00|27.5|27.34|27.52|27.36|27.52|27.36|27.49|27.33|1
1654018090000|2022-05-31 17:28:10|||||||||17
1654018110000|2022-05-31 17:28:30|||||||||10
1654018120000|2022-05-31 17:28:40|||||||||2
1654018130000|2022-05-31 17:28:50|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|18
1654018140000|2022-05-31 17:29:00|||||||||9
1654018150000|2022-05-31 17:29:10|||||||||1
1654018160000|2022-05-31 17:29:20|||||||||1
1654018170000|2022-05-31 17:29:30|27.53|27.37|27.52|27.36|27.54|27.38|27.52|27.36|32
1654018180000|2022-05-31 17:29:40|||||||||1
1654018190000|2022-05-31 17:29:50|27.49|27.33|27.52|27.36|27.52|27.36|27.49|27.33|15
1654018200000|2022-05-31 17:30:00|||||||||2
1654018220000|2022-05-31 17:30:20|||||||||2
1654018250000|2022-05-31 17:30:50|||||||||1
1654018260000|2022-05-31 17:31:00|||||||||49
1654018270000|2022-05-31 17:31:10|||||||||1
1654018280000|2022-05-31 17:31:20|||||||||2
1654018320000|2022-05-31 17:32:00|||||||||2
1654018330000|2022-05-31 17:32:10|||||||||1
1654018350000|2022-05-31 17:32:30|||||||||1
1654018360000|2022-05-31 17:32:40|||||||||4
1654018370000|2022-05-31 17:32:50|||||||||15
1654018380000|2022-05-31 17:33:00|27.49|27.33|27.47|27.31|27.49|27.33|27.47|27.31|15
1654018390000|2022-05-31 17:33:10|27.44|27.28|27.47|27.31|27.47|27.31|27.42|27.26|21
1654018410000|2022-05-31 17:33:30|27.46|27.3|27.47|27.31|27.47|27.31|27.44|27.28|17
1654018420000|2022-05-31 17:33:40|||||||||1
1654018430000|2022-05-31 17:33:50|||||||||1
1654018450000|2022-05-31 17:34:10|||||||||2
1654018460000|2022-05-31 17:34:20|||||||||1
1654018470000|2022-05-31 17:34:30|||||||||1
1654018480000|2022-05-31 17:34:40|27.43|27.27|27.42|27.26|27.43|27.27|27.42|27.26|9
1654018490000|2022-05-31 17:34:50|||||||||7
1654018500000|2022-05-31 17:35:00|||||||||1
1654018510000|2022-05-31 17:35:10|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|16
1654018520000|2022-05-31 17:35:20|27.37|27.21|27.37|27.21|27.39|27.23|27.37|27.21|7
1654018530000|2022-05-31 17:35:30|27.38|27.22|27.39|27.23|27.39|27.23|27.38|27.22|2
1654018540000|2022-05-31 17:35:40|27.38|27.22|27.37|27.21|27.38|27.22|27.37|27.21|6
1654018550000|2022-05-31 17:35:50|27.34|27.18|27.37|27.21|27.37|27.21|27.34|27.18|6
1654018560000|2022-05-31 17:36:00|27.39|27.23|27.37|27.21|27.39|27.23|27.37|27.21|2
1654018570000|2022-05-31 17:36:10|27.36|27.2|27.39|27.23|27.39|27.23|27.36|27.2|6
1654018580000|2022-05-31 17:36:20|27.38|27.22|27.37|27.21|27.38|27.22|27.37|27.21|4
1654018590000|2022-05-31 17:36:30|||||||||3
1654018610000|2022-05-31 17:36:50|||||||||4
1654018620000|2022-05-31 17:37:00|27.34|27.18|27.37|27.21|27.37|27.21|27.34|27.18|35
1654018630000|2022-05-31 17:37:10|27.39|27.23|27.37|27.21|27.39|27.23|27.37|27.21|0
1654018640000|2022-05-31 17:37:20|||||||||4
1654018660000|2022-05-31 17:37:40|||||||||1
1654018670000|2022-05-31 17:37:50|27.39|27.23|27.42|27.26|27.42|27.26|27.39|27.23|108
1654018680000|2022-05-31 17:38:00|||||||||4
1654018690000|2022-05-31 17:38:10|||||||||2
1654018700000|2022-05-31 17:38:20|||||||||1
1654018720000|2022-05-31 17:38:40|||||||||7
1654018740000|2022-05-31 17:39:00|||||||||8
1654018770000|2022-05-31 17:39:30|||||||||3
1654018790000|2022-05-31 17:39:50|||||||||6
1654018800000|2022-05-31 17:40:00|||||||||1
1654018810000|2022-05-31 17:40:10|||||||||4
1654018830000|2022-05-31 17:40:30|||||||||1
1654018840000|2022-05-31 17:40:40|||||||||1
1654018850000|2022-05-31 17:40:50|||||||||3
1654018860000|2022-05-31 17:41:00|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|9
1654018870000|2022-05-31 17:41:10|27.41|27.25|27.37|27.21|27.41|27.25|27.37|27.21|7
1654018880000|2022-05-31 17:41:20|27.39|27.23|27.37|27.21|27.39|27.23|27.37|27.21|0
1654018890000|2022-05-31 17:41:30|27.38|27.22|27.37|27.21|27.39|27.23|27.37|27.21|2
1654018900000|2022-05-31 17:41:40|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|1
1654018910000|2022-05-31 17:41:50|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|2
1654018920000|2022-05-31 17:42:00|27.39|27.23|27.39|27.23|27.41|27.25|27.39|27.23|16
1654018930000|2022-05-31 17:42:10|27.41|27.25|27.42|27.26|27.42|27.26|27.41|27.25|5
1654018940000|2022-05-31 17:42:20|27.39|27.23|27.39|27.23|27.39|27.23|27.37|27.21|23
1654018950000|2022-05-31 17:42:30|27.38|27.22|27.42|27.26|27.42|27.26|27.37|27.21|6
1654018960000|2022-05-31 17:42:40|27.41|27.25|27.42|27.26|27.42|27.26|27.39|27.23|10
1654018970000|2022-05-31 17:42:50|||||||||5
1654018980000|2022-05-31 17:43:00|27.39|27.23|27.39|27.23|27.41|27.25|27.39|27.23|3
1654019000000|2022-05-31 17:43:20|||||||||2
1654019020000|2022-05-31 17:43:40|27.38|27.22|27.37|27.21|27.38|27.22|27.37|27.21|29
1654019030000|2022-05-31 17:43:50|27.38|27.22|27.39|27.23|27.39|27.23|27.37|27.21|2
1654019040000|2022-05-31 17:44:00|27.38|27.22|27.37|27.21|27.38|27.22|27.37|27.21|0
1654019050000|2022-05-31 17:44:10|||||||||7
1654019060000|2022-05-31 17:44:20|27.36|27.2|27.37|27.21|27.37|27.21|27.36|27.2|5
1654019080000|2022-05-31 17:44:40|27.34|27.18|27.36|27.2|27.37|27.21|27.34|27.18|6
1654019090000|2022-05-31 17:44:50|27.37|27.21|27.36|27.2|27.37|27.21|27.34|27.18|5
1654019100000|2022-05-31 17:45:00|27.37|27.21|27.34|27.18|27.37|27.21|27.34|27.18|10
1654019110000|2022-05-31 17:45:10|27.37|27.21|27.37|27.21|27.37|27.21|27.34|27.18|8
1654019120000|2022-05-31 17:45:20|27.36|27.2|27.37|27.21|27.37|27.21|27.34|27.18|2
1654019130000|2022-05-31 17:45:30|27.39|27.23|27.37|27.21|27.39|27.23|27.37|27.21|1
1654019140000|2022-05-31 17:45:40|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|22
1654019150000|2022-05-31 17:45:50|||||||||1
1654019160000|2022-05-31 17:46:00|||||||||33
1654019170000|2022-05-31 17:46:10|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|80
1654019180000|2022-05-31 17:46:20|||||||||4
1654019190000|2022-05-31 17:46:30|27.36|27.2|27.36|27.2|27.37|27.21|27.34|27.18|36
1654019200000|2022-05-31 17:46:40|27.34|27.18|27.37|27.21|27.37|27.21|27.34|27.18|8
1654019210000|2022-05-31 17:46:50|27.36|27.2|27.34|27.18|27.37|27.21|27.34|27.18|6
1654019220000|2022-05-31 17:47:00|||||||||1
1654019230000|2022-05-31 17:47:10|27.32|27.16|27.29|27.13|27.32|27.16|27.29|27.13|16
1654019240000|2022-05-31 17:47:20|||||||||10
1654019250000|2022-05-31 17:47:30|27.32|27.16|27.29|27.13|27.32|27.16|27.29|27.13|68
1654019270000|2022-05-31 17:47:50|||||||||2
1654019280000|2022-05-31 17:48:00|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|24
1654019290000|2022-05-31 17:48:10|27.31|27.15|27.32|27.16|27.32|27.16|27.29|27.13|16
1654019310000|2022-05-31 17:48:30|||||||||3
1654019320000|2022-05-31 17:48:40|||||||||4
1654019330000|2022-05-31 17:48:50|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|178
1654019340000|2022-05-31 17:49:00|27.27|27.11|27.27|27.11|27.27|27.11|27.24|27.08|32
1654019350000|2022-05-31 17:49:10|27.26|27.1|27.24|27.08|27.27|27.11|27.24|27.08|12
1654019370000|2022-05-31 17:49:30|||||||||1
1654019380000|2022-05-31 17:49:40|||||||||1
1654019390000|2022-05-31 17:49:50|||||||||158
1654019410000|2022-05-31 17:50:10|||||||||19
1654019420000|2022-05-31 17:50:20|||||||||5
1654019430000|2022-05-31 17:50:30|||||||||16
1654019440000|2022-05-31 17:50:40|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|2
1654019450000|2022-05-31 17:50:50|27.22|27.06|27.22|27.06|27.24|27.08|27.22|27.06|17
1654019460000|2022-05-31 17:51:00|27.24|27.08|27.22|27.06|27.24|27.08|27.22|27.06|14
1654019470000|2022-05-31 17:51:10|||||||||3
1654019480000|2022-05-31 17:51:20|||||||||6
1654019490000|2022-05-31 17:51:30|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|51
1654019500000|2022-05-31 17:51:40|||||||||1
1654019510000|2022-05-31 17:51:50|||||||||2
1654019520000|2022-05-31 17:52:00|||||||||1
1654019530000|2022-05-31 17:52:10|||||||||2
1654019540000|2022-05-31 17:52:20|||||||||14
1654019550000|2022-05-31 17:52:30|||||||||8
1654019560000|2022-05-31 17:52:40|||||||||2
1654019570000|2022-05-31 17:52:50|||||||||49
1654019580000|2022-05-31 17:53:00|27.18|27.02|27.19|27.03|27.19|27.03|27.18|27.02|7
1654019600000|2022-05-31 17:53:20|27.18|27.02|27.17|27.01|27.19|27.03|27.17|27.01|4
1654019610000|2022-05-31 17:53:30|||||||||3
1654019620000|2022-05-31 17:53:40|||||||||3
1654019640000|2022-05-31 17:54:00|||||||||3
1654019650000|2022-05-31 17:54:10|||||||||1
1654019660000|2022-05-31 17:54:20|27.19|27.03|27.19|27.03|27.19|27.03|27.18|27.02|23
1654019670000|2022-05-31 17:54:30|27.18|27.02|27.19|27.03|27.19|27.03|27.18|27.02|26
1654019680000|2022-05-31 17:54:40|27.18|27.02|27.19|27.03|27.19|27.03|27.17|27.01|14
1654019690000|2022-05-31 17:54:50|||||||||6
1654019700000|2022-05-31 17:55:00|27.18|27.02|27.19|27.03|27.19|27.03|27.17|27.01|13
1654019710000|2022-05-31 17:55:10|27.18|27.02|27.17|27.01|27.18|27.02|27.17|27.01|12
1654019720000|2022-05-31 17:55:20|||||||||1
1654019730000|2022-05-31 17:55:30|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|9
1654019740000|2022-05-31 17:55:40|||||||||1
1654019750000|2022-05-31 17:55:50|||||||||1
1654019760000|2022-05-31 17:56:00|||||||||2
1654019770000|2022-05-31 17:56:10|||||||||5
1654019780000|2022-05-31 17:56:20|||||||||6
1654019790000|2022-05-31 17:56:30|||||||||1
1654019800000|2022-05-31 17:56:40|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|3
1654019810000|2022-05-31 17:56:50|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|0
1654019820000|2022-05-31 17:57:00|||||||||3
1654019840000|2022-05-31 17:57:20|27.17|27.01|27.14|26.98|27.17|27.01|27.14|26.98|1
1654019850000|2022-05-31 17:57:30|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|69
1654019860000|2022-05-31 17:57:40|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|0
1654019870000|2022-05-31 17:57:50|||||||||1
1654019880000|2022-05-31 17:58:00|27.18|27.02|27.17|27.01|27.18|27.02|27.17|27.01|8
1654019900000|2022-05-31 17:58:20|||||||||1
1654019910000|2022-05-31 17:58:30|||||||||2
1654019920000|2022-05-31 17:58:40|||||||||14
1654019930000|2022-05-31 17:58:50|||||||||1
1654019940000|2022-05-31 17:59:00|||||||||3
1654019950000|2022-05-31 17:59:10|||||||||1
1654019960000|2022-05-31 17:59:20|27.15|26.99|27.15|26.99|27.16|27|27.15|26.99|31
1654019970000|2022-05-31 17:59:30|||||||||17
1654019990000|2022-05-31 17:59:50|||||||||1
1654020000000|2022-05-31 18:00:00|27.16|27|27.17|27.01|27.2|27.04|27.16|27|52
1654020010000|2022-05-31 18:00:10|27.15|26.99|27.15|26.99|27.16|27|27.15|26.99|1
1654020020000|2022-05-31 18:00:20|27.16|27|27.15|26.99|27.17|27.01|27.15|26.99|12
1654020030000|2022-05-31 18:00:30|27.16|27|27.17|27.01|27.17|27.01|27.16|27|2
1654020050000|2022-05-31 18:00:50|||||||||1
1654020060000|2022-05-31 18:01:00|||||||||7
1654020070000|2022-05-31 18:01:10|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|62
1654020090000|2022-05-31 18:01:30|||||||||2
1654020100000|2022-05-31 18:01:40|||||||||1
1654020110000|2022-05-31 18:01:50|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|4
1654020120000|2022-05-31 18:02:00|27.15|26.99|27.15|26.99|27.15|26.99|27.13|26.97|25
1654020130000|2022-05-31 18:02:10|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|12
1654020150000|2022-05-31 18:02:30|||||||||3
1654020160000|2022-05-31 18:02:40|||||||||1
1654020170000|2022-05-31 18:02:50|27.15|26.99|27.13|26.97|27.15|26.99|27.13|26.97|24
1654020180000|2022-05-31 18:03:00|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|23
1654020190000|2022-05-31 18:03:10|||||||||2
1654020210000|2022-05-31 18:03:30|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|8
1654020220000|2022-05-31 18:03:40|||||||||1
1654020230000|2022-05-31 18:03:50|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|25
1654020240000|2022-05-31 18:04:00|27.18|27.02|27.2|27.04|27.2|27.04|27.17|27.01|23
1654020250000|2022-05-31 18:04:10|27.18|27.02|27.17|27.01|27.18|27.02|27.17|27.01|8
1654020260000|2022-05-31 18:04:20|||||||||1
1654020270000|2022-05-31 18:04:30|||||||||2
1654020290000|2022-05-31 18:04:50|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|7
1654020310000|2022-05-31 18:05:10|||||||||2
1654020320000|2022-05-31 18:05:20|||||||||1
1654020330000|2022-05-31 18:05:30|||||||||7
1654020350000|2022-05-31 18:05:50|||||||||1
1654020360000|2022-05-31 18:06:00|||||||||11
1654020390000|2022-05-31 18:06:30|||||||||3
1654020410000|2022-05-31 18:06:50|||||||||15
1654020420000|2022-05-31 18:07:00|||||||||3
1654020450000|2022-05-31 18:07:30|27.18|27.02|27.17|27.01|27.2|27.04|27.17|27.01|22
1654020470000|2022-05-31 18:07:50|||||||||8
1654020480000|2022-05-31 18:08:00|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|32
1654020500000|2022-05-31 18:08:20|||||||||2
1654020510000|2022-05-31 18:08:30|||||||||6
1654020520000|2022-05-31 18:08:40|||||||||4
1654020530000|2022-05-31 18:08:50|||||||||22
1654020540000|2022-05-31 18:09:00|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|17
1654020550000|2022-05-31 18:09:10|||||||||4
1654020560000|2022-05-31 18:09:20|||||||||1
1654020570000|2022-05-31 18:09:30|||||||||11
1654020580000|2022-05-31 18:09:40|||||||||2
1654020590000|2022-05-31 18:09:50|||||||||2
1654020600000|2022-05-31 18:10:00|||||||||7
1654020610000|2022-05-31 18:10:10|||||||||2
1654020620000|2022-05-31 18:10:20|||||||||5
1654020630000|2022-05-31 18:10:30|||||||||1
1654020640000|2022-05-31 18:10:40|||||||||2
1654020650000|2022-05-31 18:10:50|||||||||6
1654020660000|2022-05-31 18:11:00|||||||||3
1654020670000|2022-05-31 18:11:10|||||||||20
1654020680000|2022-05-31 18:11:20|||||||||7
1654020690000|2022-05-31 18:11:30|||||||||7
1654020700000|2022-05-31 18:11:40|||||||||6
1654020710000|2022-05-31 18:11:50|||||||||5
1654020720000|2022-05-31 18:12:00|||||||||5
1654020730000|2022-05-31 18:12:10|||||||||3
1654020740000|2022-05-31 18:12:20|||||||||7
1654020750000|2022-05-31 18:12:30|27.2|27.04|27.17|27.01|27.2|27.04|27.17|27.01|33
1654020760000|2022-05-31 18:12:40|||||||||1
1654020770000|2022-05-31 18:12:50|||||||||5
1654020780000|2022-05-31 18:13:00|||||||||3
1654020790000|2022-05-31 18:13:10|||||||||2
1654020800000|2022-05-31 18:13:20|27.18|27.02|27.18|27.02|27.2|27.04|27.17|27.01|32
1654020810000|2022-05-31 18:13:30|27.2|27.04|27.2|27.04|27.2|27.04|27.17|27.01|3
1654020820000|2022-05-31 18:13:40|27.18|27.02|27.2|27.04|27.2|27.04|27.17|27.01|43
1654020830000|2022-05-31 18:13:50|||||||||1
1654020840000|2022-05-31 18:14:00|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|4
1654020850000|2022-05-31 18:14:10|27.21|27.05|27.2|27.04|27.21|27.05|27.2|27.04|0
1654020860000|2022-05-31 18:14:20|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|9
1654020870000|2022-05-31 18:14:30|||||||||4
1654020890000|2022-05-31 18:14:50|||||||||2
1654020900000|2022-05-31 18:15:00|||||||||8
1654020930000|2022-05-31 18:15:30|||||||||2
1654020940000|2022-05-31 18:15:40|||||||||1
1654020950000|2022-05-31 18:15:50|||||||||6
1654020960000|2022-05-31 18:16:00|||||||||3
1654020970000|2022-05-31 18:16:10|||||||||6
1654020990000|2022-05-31 18:16:30|||||||||3
1654021000000|2022-05-31 18:16:40|||||||||1
1654021010000|2022-05-31 18:16:50|||||||||1
1654021020000|2022-05-31 18:17:00|||||||||3
1654021030000|2022-05-31 18:17:10|||||||||13
1654021050000|2022-05-31 18:17:30|||||||||2
1654021060000|2022-05-31 18:17:40|||||||||2
1654021070000|2022-05-31 18:17:50|||||||||2
1654021080000|2022-05-31 18:18:00|||||||||7
1654021090000|2022-05-31 18:18:10|||||||||1
1654021100000|2022-05-31 18:18:20|||||||||1
1654021110000|2022-05-31 18:18:30|||||||||4
1654021120000|2022-05-31 18:18:40|||||||||3
1654021130000|2022-05-31 18:18:50|||||||||4
1654021140000|2022-05-31 18:19:00|||||||||5
1654021150000|2022-05-31 18:19:10|||||||||1
1654021160000|2022-05-31 18:19:20|||||||||1
1654021170000|2022-05-31 18:19:30|||||||||3
1654021180000|2022-05-31 18:19:40|||||||||14
1654021190000|2022-05-31 18:19:50|||||||||6
1654021200000|2022-05-31 18:20:00|||||||||5
1654021210000|2022-05-31 18:20:10|||||||||12
1654021230000|2022-05-31 18:20:30|27.16|27|27.15|26.99|27.17|27.01|27.15|26.99|12
1654021240000|2022-05-31 18:20:40|||||||||1
1654021250000|2022-05-31 18:20:50|||||||||7
1654021260000|2022-05-31 18:21:00|||||||||12
1654021270000|2022-05-31 18:21:10|||||||||6
1654021280000|2022-05-31 18:21:20|||||||||11
1654021290000|2022-05-31 18:21:30|27.17|27.01|27.2|27.04|27.2|27.04|27.17|27.01|49
1654021300000|2022-05-31 18:21:40|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|22
1654021310000|2022-05-31 18:21:50|||||||||10
1654021320000|2022-05-31 18:22:00|||||||||4
1654021330000|2022-05-31 18:22:10|||||||||21
1654021340000|2022-05-31 18:22:20|||||||||1
1654021350000|2022-05-31 18:22:30|27.25|27.09|27.27|27.11|27.27|27.11|27.25|27.09|23
1654021360000|2022-05-31 18:22:40|||||||||2
1654021370000|2022-05-31 18:22:50|27.28|27.12|27.28|27.12|27.3|27.14|27.27|27.11|38
1654021380000|2022-05-31 18:23:00|27.3|27.14|27.27|27.11|27.3|27.14|27.27|27.11|2
1654021390000|2022-05-31 18:23:10|||||||||5
1654021400000|2022-05-31 18:23:20|27.25|27.09|27.27|27.11|27.27|27.11|27.23|27.07|5
1654021410000|2022-05-31 18:23:30|27.25|27.09|27.27|27.11|27.27|27.11|27.25|27.09|2
1654021420000|2022-05-31 18:23:40|||||||||2
1654021440000|2022-05-31 18:24:00|||||||||2
1654021450000|2022-05-31 18:24:10|||||||||1
1654021470000|2022-05-31 18:24:30|||||||||4
1654021480000|2022-05-31 18:24:40|||||||||2
1654021490000|2022-05-31 18:24:50|||||||||1
1654021500000|2022-05-31 18:25:00|||||||||1
1654021520000|2022-05-31 18:25:20|||||||||7
1654021530000|2022-05-31 18:25:30|27.3|27.14|27.3|27.14|27.3|27.14|27.27|27.11|47
1654021540000|2022-05-31 18:25:40|27.28|27.12|27.3|27.14|27.3|27.14|27.28|27.12|0
1654021550000|2022-05-31 18:25:50|||||||||1
1654021560000|2022-05-31 18:26:00|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|5
1654021570000|2022-05-31 18:26:10|||||||||23
1654021580000|2022-05-31 18:26:20|||||||||8
1654021590000|2022-05-31 18:26:30|||||||||2
1654021610000|2022-05-31 18:26:50|||||||||5
1654021620000|2022-05-31 18:27:00|||||||||1
1654021630000|2022-05-31 18:27:10|||||||||1
1654021640000|2022-05-31 18:27:20|||||||||11
1654021650000|2022-05-31 18:27:30|||||||||5
1654021660000|2022-05-31 18:27:40|||||||||6
1654021670000|2022-05-31 18:27:50|27.31|27.15|27.32|27.16|27.32|27.16|27.31|27.15|1
1654021680000|2022-05-31 18:28:00|27.3|27.14|27.3|27.14|27.3|27.14|27.27|27.11|21
1654021690000|2022-05-31 18:28:10|27.32|27.16|27.31|27.15|27.32|27.16|27.31|27.15|0
1654021700000|2022-05-31 18:28:20|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|0
1654021710000|2022-05-31 18:28:30|||||||||5
1654021720000|2022-05-31 18:28:40|||||||||13
1654021730000|2022-05-31 18:28:50|||||||||6
1654021740000|2022-05-31 18:29:00|||||||||11
1654021750000|2022-05-31 18:29:10|27.31|27.15|27.32|27.16|27.32|27.16|27.3|27.14|50
1654021770000|2022-05-31 18:29:30|27.3|27.14|27.3|27.14|27.31|27.15|27.3|27.14|2
1654021780000|2022-05-31 18:29:40|||||||||1
1654021790000|2022-05-31 18:29:50|||||||||2
1654021800000|2022-05-31 18:30:00|27.28|27.12|27.3|27.14|27.3|27.14|27.28|27.12|45
1654021810000|2022-05-31 18:30:10|27.32|27.16|27.32|27.16|27.32|27.16|27.31|27.15|1
1654021820000|2022-05-31 18:30:20|27.3|27.14|27.32|27.16|27.32|27.16|27.3|27.14|1
1654021830000|2022-05-31 18:30:30|27.31|27.15|27.3|27.14|27.32|27.16|27.3|27.14|2
1654021840000|2022-05-31 18:30:40|||||||||1
1654021850000|2022-05-31 18:30:50|27.28|27.12|27.27|27.11|27.28|27.12|27.27|27.11|10
1654021860000|2022-05-31 18:31:00|||||||||98
1654021870000|2022-05-31 18:31:10|||||||||1
1654021880000|2022-05-31 18:31:20|27.28|27.12|27.27|27.11|27.3|27.14|27.27|27.11|37
1654021890000|2022-05-31 18:31:30|||||||||1
1654021910000|2022-05-31 18:31:50|||||||||1
1654021920000|2022-05-31 18:32:00|||||||||5
1654021930000|2022-05-31 18:32:10|||||||||3
1654021940000|2022-05-31 18:32:20|||||||||1
1654021950000|2022-05-31 18:32:30|||||||||1
1654021970000|2022-05-31 18:32:50|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|23
1654021980000|2022-05-31 18:33:00|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|6
1654021990000|2022-05-31 18:33:10|27.28|27.12|27.3|27.14|27.3|27.14|27.28|27.12|7
1654022000000|2022-05-31 18:33:20|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|38
1654022010000|2022-05-31 18:33:30|||||||||10
1654022020000|2022-05-31 18:33:40|27.3|27.14|27.3|27.14|27.31|27.15|27.3|27.14|0
1654022030000|2022-05-31 18:33:50|27.31|27.15|27.3|27.14|27.31|27.15|27.3|27.14|67
1654022040000|2022-05-31 18:34:00|||||||||3
1654022060000|2022-05-31 18:34:20|27.28|27.12|27.3|27.14|27.3|27.14|27.27|27.11|41
1654022070000|2022-05-31 18:34:30|27.27|27.11|27.27|27.11|27.28|27.12|27.27|27.11|13
1654022080000|2022-05-31 18:34:40|27.3|27.14|27.27|27.11|27.3|27.14|27.27|27.11|0
1654022090000|2022-05-31 18:34:50|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|4
1654022100000|2022-05-31 18:35:00|||||||||3
1654022120000|2022-05-31 18:35:20|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|5
1654022130000|2022-05-31 18:35:30|||||||||4
1654022150000|2022-05-31 18:35:50|||||||||3
1654022160000|2022-05-31 18:36:00|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|23
1654022170000|2022-05-31 18:36:10|||||||||1
1654022180000|2022-05-31 18:36:20|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|9
1654022190000|2022-05-31 18:36:30|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|11
1654022200000|2022-05-31 18:36:40|||||||||1
1654022210000|2022-05-31 18:36:50|||||||||102
1654022230000|2022-05-31 18:37:10|||||||||1
1654022240000|2022-05-31 18:37:20|27.27|27.11|27.3|27.14|27.3|27.14|27.27|27.11|3
1654022250000|2022-05-31 18:37:30|||||||||2
1654022260000|2022-05-31 18:37:40|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|10
1654022270000|2022-05-31 18:37:50|||||||||1
1654022280000|2022-05-31 18:38:00|||||||||2
1654022290000|2022-05-31 18:38:10|||||||||3
1654022300000|2022-05-31 18:38:20|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|3
1654022310000|2022-05-31 18:38:30|27.27|27.11|27.27|27.11|27.3|27.14|27.27|27.11|16
1654022320000|2022-05-31 18:38:40|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|7
1654022330000|2022-05-31 18:38:50|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|6
1654022340000|2022-05-31 18:39:00|27.25|27.09|27.27|27.11|27.27|27.11|27.25|27.09|3
1654022350000|2022-05-31 18:39:10|||||||||2
1654022360000|2022-05-31 18:39:20|||||||||2
1654022370000|2022-05-31 18:39:30|||||||||2
1654022390000|2022-05-31 18:39:50|||||||||1
1654022400000|2022-05-31 18:40:00|||||||||3
1654022410000|2022-05-31 18:40:10|27.25|27.09|27.25|27.09|27.27|27.11|27.25|27.09|5
1654022420000|2022-05-31 18:40:20|||||||||3
1654022430000|2022-05-31 18:40:30|||||||||1
1654022450000|2022-05-31 18:40:50|||||||||2
1654022460000|2022-05-31 18:41:00|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|2
1654022470000|2022-05-31 18:41:10|||||||||1
1654022490000|2022-05-31 18:41:30|||||||||18
1654022500000|2022-05-31 18:41:40|27.32|27.16|27.35|27.19|27.35|27.19|27.32|27.16|42
1654022510000|2022-05-31 18:41:50|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|76
1654022520000|2022-05-31 18:42:00|27.35|27.19|27.35|27.19|27.36|27.2|27.35|27.19|41
1654022540000|2022-05-31 18:42:20|27.32|27.16|27.35|27.19|27.35|27.19|27.32|27.16|1
1654022550000|2022-05-31 18:42:30|27.32|27.16|27.33|27.17|27.33|27.17|27.32|27.16|8
1654022560000|2022-05-31 18:42:40|27.32|27.16|27.35|27.19|27.35|27.19|27.32|27.16|0
1654022570000|2022-05-31 18:42:50|||||||||1
1654022580000|2022-05-31 18:43:00|||||||||4
1654022590000|2022-05-31 18:43:10|||||||||7
1654022600000|2022-05-31 18:43:20|||||||||1
1654022610000|2022-05-31 18:43:30|27.32|27.16|27.3|27.14|27.32|27.16|27.3|27.14|9
1654022620000|2022-05-31 18:43:40|27.32|27.16|27.35|27.19|27.35|27.19|27.32|27.16|49
1654022630000|2022-05-31 18:43:50|||||||||14
1654022640000|2022-05-31 18:44:00|||||||||4
1654022650000|2022-05-31 18:44:10|||||||||2
1654022660000|2022-05-31 18:44:20|||||||||2
1654022670000|2022-05-31 18:44:30|||||||||2
1654022680000|2022-05-31 18:44:40|||||||||1
1654022690000|2022-05-31 18:44:50|||||||||3
1654022700000|2022-05-31 18:45:00|27.37|27.21|27.4|27.24|27.4|27.24|27.37|27.21|62
1654022710000|2022-05-31 18:45:10|27.42|27.26|27.42|27.26|27.42|27.26|27.41|27.25|26
1654022730000|2022-05-31 18:45:30|||||||||3
1654022740000|2022-05-31 18:45:40|||||||||6
1654022750000|2022-05-31 18:45:50|||||||||4
1654022760000|2022-05-31 18:46:00|||||||||3
1654022770000|2022-05-31 18:46:10|||||||||1
1654022780000|2022-05-31 18:46:20|||||||||2
1654022790000|2022-05-31 18:46:30|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|81
1654022810000|2022-05-31 18:46:50|||||||||37
1654022820000|2022-05-31 18:47:00|27.49|27.33|27.48|27.32|27.52|27.36|27.47|27.31|75
1654022830000|2022-05-31 18:47:10|27.47|27.31|27.47|27.31|27.49|27.33|27.47|27.31|12
1654022840000|2022-05-31 18:47:20|||||||||6
1654022850000|2022-05-31 18:47:30|||||||||2
1654022860000|2022-05-31 18:47:40|||||||||2
1654022880000|2022-05-31 18:48:00|||||||||13
1654022890000|2022-05-31 18:48:10|||||||||2
1654022910000|2022-05-31 18:48:30|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|12
1654022920000|2022-05-31 18:48:40|||||||||3
1654022930000|2022-05-31 18:48:50|||||||||1
1654022940000|2022-05-31 18:49:00|||||||||4
1654022950000|2022-05-31 18:49:10|27.5|27.34|27.52|27.36|27.52|27.36|27.49|27.33|10
1654022970000|2022-05-31 18:49:30|||||||||8
1654022990000|2022-05-31 18:49:50|27.47|27.31|27.5|27.34|27.51|27.35|27.47|27.31|13
1654023000000|2022-05-31 18:50:00|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|11
1654023010000|2022-05-31 18:50:10|27.5|27.34|27.52|27.36|27.52|27.36|27.47|27.31|25
1654023030000|2022-05-31 18:50:30|||||||||2
1654023040000|2022-05-31 18:50:40|||||||||1
1654023060000|2022-05-31 18:51:00|||||||||3
1654023070000|2022-05-31 18:51:10|||||||||1
1654023090000|2022-05-31 18:51:30|||||||||1
1654023100000|2022-05-31 18:51:40|||||||||4
1654023120000|2022-05-31 18:52:00|||||||||3
1654023130000|2022-05-31 18:52:10|||||||||2
1654023140000|2022-05-31 18:52:20|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|25
1654023150000|2022-05-31 18:52:30|||||||||1
1654023160000|2022-05-31 18:52:40|27.59|27.43|27.62|27.46|27.62|27.46|27.59|27.43|22
1654023170000|2022-05-31 18:52:50|27.61|27.45|27.62|27.46|27.62|27.46|27.59|27.43|136
1654023180000|2022-05-31 18:53:00|27.59|27.43|27.64|27.48|27.64|27.48|27.59|27.43|6
1654023190000|2022-05-31 18:53:10|||||||||2
1654023200000|2022-05-31 18:53:20|||||||||13
1654023210000|2022-05-31 18:53:30|||||||||1
1654023230000|2022-05-31 18:53:50|||||||||7
1654023240000|2022-05-31 18:54:00|27.62|27.46|27.64|27.48|27.64|27.48|27.62|27.46|24
1654023260000|2022-05-31 18:54:20|||||||||3
1654023270000|2022-05-31 18:54:30|||||||||1
1654023290000|2022-05-31 18:54:50|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|3
1654023300000|2022-05-31 18:55:00|27.71|27.55|27.73|27.57|27.74|27.58|27.69|27.53|27
1654023310000|2022-05-31 18:55:10|27.74|27.58|27.74|27.58|27.74|27.58|27.72|27.56|0
1654023320000|2022-05-31 18:55:20|27.73|27.57|27.74|27.58|27.74|27.58|27.73|27.57|0
1654023330000|2022-05-31 18:55:30|||||||||2
1654023350000|2022-05-31 18:55:50|||||||||16
1654023360000|2022-05-31 18:56:00|27.77|27.61|27.74|27.58|27.77|27.61|27.74|27.58|27
1654023370000|2022-05-31 18:56:10|||||||||5
1654023380000|2022-05-31 18:56:20|27.73|27.57|27.74|27.58|27.74|27.58|27.72|27.56|49
1654023390000|2022-05-31 18:56:30|27.72|27.56|27.71|27.55|27.74|27.58|27.71|27.55|11
1654023400000|2022-05-31 18:56:40|27.69|27.53|27.69|27.53|27.74|27.58|27.69|27.53|18
1654023420000|2022-05-31 18:57:00|27.74|27.58|27.71|27.55|27.74|27.58|27.69|27.53|25
1654023430000|2022-05-31 18:57:10|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|9
1654023440000|2022-05-31 18:57:20|||||||||1
1654023450000|2022-05-31 18:57:30|||||||||10
1654023460000|2022-05-31 18:57:40|||||||||1
1654023470000|2022-05-31 18:57:50|||||||||2
1654023480000|2022-05-31 18:58:00|||||||||2
1654023490000|2022-05-31 18:58:10|||||||||1
1654023510000|2022-05-31 18:58:30|27.67|27.51|27.69|27.53|27.69|27.53|27.67|27.51|99
1654023520000|2022-05-31 18:58:40|27.68|27.52|27.67|27.51|27.68|27.52|27.67|27.51|2
1654023530000|2022-05-31 18:58:50|||||||||1
1654023540000|2022-05-31 18:59:00|27.66|27.5|27.64|27.48|27.66|27.5|27.64|27.48|6
1654023550000|2022-05-31 18:59:10|27.67|27.51|27.67|27.51|27.67|27.51|27.67|27.51|3
1654023560000|2022-05-31 18:59:20|||||||||3
1654023570000|2022-05-31 18:59:30|||||||||3
1654023580000|2022-05-31 18:59:40|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|24
1654023590000|2022-05-31 18:59:50|||||||||19
1654023620000|2022-05-31 19:00:20|||||||||1
1654023630000|2022-05-31 19:00:30|||||||||5
1654023640000|2022-05-31 19:00:40|||||||||2
1654023650000|2022-05-31 19:00:50|||||||||1
1654023660000|2022-05-31 19:01:00|||||||||1
1654023670000|2022-05-31 19:01:10|27.67|27.51|27.68|27.52|27.69|27.53|27.67|27.51|38
1654023680000|2022-05-31 19:01:20|27.67|27.51|27.69|27.53|27.69|27.53|27.67|27.51|13
1654023690000|2022-05-31 19:01:30|||||||||2
1654023700000|2022-05-31 19:01:40|27.67|27.51|27.64|27.48|27.67|27.51|27.64|27.48|27
1654023710000|2022-05-31 19:01:50|27.67|27.51|27.69|27.53|27.69|27.53|27.67|27.51|14
1654023720000|2022-05-31 19:02:00|||||||||16
1654023730000|2022-05-31 19:02:10|27.71|27.55|27.72|27.56|27.74|27.58|27.69|27.53|28
1654023740000|2022-05-31 19:02:20|27.73|27.57|27.74|27.58|27.74|27.58|27.73|27.57|1
1654023750000|2022-05-31 19:02:30|27.73|27.57|27.69|27.53|27.74|27.58|27.69|27.53|24
1654023760000|2022-05-31 19:02:40|||||||||5
1654023770000|2022-05-31 19:02:50|||||||||4
1654023780000|2022-05-31 19:03:00|||||||||16
1654023790000|2022-05-31 19:03:10|||||||||24
1654023800000|2022-05-31 19:03:20|||||||||6
1654023810000|2022-05-31 19:03:30|||||||||27
1654023820000|2022-05-31 19:03:40|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|25
1654023830000|2022-05-31 19:03:50|27.72|27.56|27.72|27.56|27.74|27.58|27.72|27.56|11
1654023840000|2022-05-31 19:04:00|27.74|27.58|27.69|27.53|27.74|27.58|27.69|27.53|38
1654023850000|2022-05-31 19:04:10|||||||||5
1654023860000|2022-05-31 19:04:20|27.67|27.51|27.68|27.52|27.69|27.53|27.67|27.51|7
1654023870000|2022-05-31 19:04:30|27.67|27.51|27.69|27.53|27.69|27.53|27.67|27.51|18
1654023880000|2022-05-31 19:04:40|27.67|27.51|27.69|27.53|27.69|27.53|27.67|27.51|37
1654023890000|2022-05-31 19:04:50|27.67|27.51|27.67|27.51|27.68|27.52|27.67|27.51|1
1654023900000|2022-05-31 19:05:00|27.68|27.52|27.69|27.53|27.69|27.53|27.67|27.51|28
1654023910000|2022-05-31 19:05:10|||||||||7
1654023920000|2022-05-31 19:05:20|27.68|27.52|27.67|27.51|27.68|27.52|27.67|27.51|12
1654023930000|2022-05-31 19:05:30|27.69|27.53|27.68|27.52|27.69|27.53|27.67|27.51|12
1654023940000|2022-05-31 19:05:40|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|15
1654023960000|2022-05-31 19:06:00|||||||||2
1654023970000|2022-05-31 19:06:10|27.72|27.56|27.74|27.58|27.74|27.58|27.72|27.56|8
1654023980000|2022-05-31 19:06:20|||||||||7
1654023990000|2022-05-31 19:06:30|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|10
1654024000000|2022-05-31 19:06:40|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|3
1654024010000|2022-05-31 19:06:50|27.67|27.51|27.67|27.51|27.67|27.51|27.67|27.51|3
1654024020000|2022-05-31 19:07:00|27.66|27.5|27.64|27.48|27.67|27.51|27.62|27.46|44
1654024030000|2022-05-31 19:07:10|27.62|27.46|27.62|27.46|27.64|27.48|27.62|27.46|10
1654024040000|2022-05-31 19:07:20|||||||||6
1654024060000|2022-05-31 19:07:40|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|42
1654024070000|2022-05-31 19:07:50|27.61|27.45|27.62|27.46|27.62|27.46|27.61|27.45|15
1654024080000|2022-05-31 19:08:00|||||||||7
1654024090000|2022-05-31 19:08:10|||||||||2
1654024100000|2022-05-31 19:08:20|||||||||1
1654024110000|2022-05-31 19:08:30|||||||||2
1654024120000|2022-05-31 19:08:40|||||||||1
1654024130000|2022-05-31 19:08:50|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|43
1654024140000|2022-05-31 19:09:00|||||||||7
1654024150000|2022-05-31 19:09:10|27.55|27.39|27.57|27.41|27.57|27.41|27.55|27.39|21
1654024160000|2022-05-31 19:09:20|27.55|27.39|27.55|27.39|27.57|27.41|27.55|27.39|6
1654024170000|2022-05-31 19:09:30|||||||||2
1654024180000|2022-05-31 19:09:40|27.53|27.37|27.52|27.36|27.53|27.37|27.52|27.36|14
1654024190000|2022-05-31 19:09:50|||||||||10
1654024200000|2022-05-31 19:10:00|27.53|27.37|27.52|27.36|27.55|27.39|27.52|27.36|10
1654024210000|2022-05-31 19:10:10|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|7
1654024220000|2022-05-31 19:10:20|27.55|27.39|27.55|27.39|27.55|27.39|27.53|27.37|2
1654024230000|2022-05-31 19:10:30|||||||||11
1654024240000|2022-05-31 19:10:40|27.57|27.41|27.52|27.36|27.57|27.41|27.52|27.36|81
1654024250000|2022-05-31 19:10:50|27.55|27.39|27.52|27.36|27.55|27.39|27.52|27.36|7
1654024260000|2022-05-31 19:11:00|||||||||41
1654024270000|2022-05-31 19:11:10|||||||||2
1654024290000|2022-05-31 19:11:30|||||||||1
1654024300000|2022-05-31 19:11:40|27.53|27.37|27.52|27.36|27.56|27.4|27.52|27.36|13
1654024310000|2022-05-31 19:11:50|||||||||6
1654024320000|2022-05-31 19:12:00|27.53|27.37|27.52|27.36|27.55|27.39|27.52|27.36|6
1654024330000|2022-05-31 19:12:10|27.55|27.39|27.55|27.39|27.55|27.39|27.52|27.36|5
1654024340000|2022-05-31 19:12:20|27.57|27.41|27.57|27.41|27.57|27.41|27.55|27.39|19
1654024360000|2022-05-31 19:12:40|||||||||12
1654024370000|2022-05-31 19:12:50|27.52|27.36|27.52|27.36|27.54|27.38|27.52|27.36|27
1654024390000|2022-05-31 19:13:10|||||||||4
1654024400000|2022-05-31 19:13:20|27.51|27.35|27.5|27.34|27.51|27.35|27.5|27.34|13
1654024410000|2022-05-31 19:13:30|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|3
1654024420000|2022-05-31 19:13:40|27.51|27.35|27.5|27.34|27.51|27.35|27.5|27.34|10
1654024430000|2022-05-31 19:13:50|||||||||4
1654024440000|2022-05-31 19:14:00|||||||||1
1654024450000|2022-05-31 19:14:10|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|7
1654024460000|2022-05-31 19:14:20|||||||||2
1654024470000|2022-05-31 19:14:30|||||||||2
1654024480000|2022-05-31 19:14:40|27.5|27.34|27.47|27.31|27.5|27.34|27.47|27.31|1
1654024490000|2022-05-31 19:14:50|||||||||3
1654024500000|2022-05-31 19:15:00|27.45|27.29|27.42|27.26|27.45|27.29|27.42|27.26|40
1654024510000|2022-05-31 19:15:10|27.41|27.25|27.4|27.24|27.41|27.25|27.4|27.24|7
1654024520000|2022-05-31 19:15:20|27.38|27.22|27.4|27.24|27.4|27.24|27.37|27.21|54
1654024530000|2022-05-31 19:15:30|27.41|27.25|27.4|27.24|27.41|27.25|27.4|27.24|16
1654024540000|2022-05-31 19:15:40|27.41|27.25|27.4|27.24|27.41|27.25|27.4|27.24|9
1654024550000|2022-05-31 19:15:50|||||||||5
1654024560000|2022-05-31 19:16:00|27.35|27.19|27.35|27.19|27.4|27.24|27.35|27.19|23
1654024570000|2022-05-31 19:16:10|||||||||9
1654024590000|2022-05-31 19:16:30|||||||||2
1654024600000|2022-05-31 19:16:40|||||||||5
1654024610000|2022-05-31 19:16:50|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|13
1654024620000|2022-05-31 19:17:00|27.34|27.18|27.35|27.19|27.35|27.19|27.32|27.16|18
1654024630000|2022-05-31 19:17:10|27.34|27.18|27.32|27.16|27.34|27.18|27.32|27.16|10
1654024640000|2022-05-31 19:17:20|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|3
1654024650000|2022-05-31 19:17:30|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|27
1654024660000|2022-05-31 19:17:40|27.31|27.15|27.27|27.11|27.31|27.15|27.27|27.11|13
1654024670000|2022-05-31 19:17:50|||||||||6
1654024680000|2022-05-31 19:18:00|27.3|27.14|27.27|27.11|27.3|27.14|27.27|27.11|27
1654024690000|2022-05-31 19:18:10|||||||||10
1654024700000|2022-05-31 19:18:20|||||||||3
1654024720000|2022-05-31 19:18:40|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|42
1654024730000|2022-05-31 19:18:50|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|6
1654024740000|2022-05-31 19:19:00|27.31|27.15|27.3|27.14|27.32|27.16|27.3|27.14|13
1654024750000|2022-05-31 19:19:10|27.31|27.15|27.34|27.18|27.35|27.19|27.3|27.14|36
1654024760000|2022-05-31 19:19:20|27.35|27.19|27.35|27.19|27.35|27.19|27.34|27.18|1
1654024770000|2022-05-31 19:19:30|||||||||28
1654024780000|2022-05-31 19:19:40|||||||||4
1654024790000|2022-05-31 19:19:50|||||||||4
1654024800000|2022-05-31 19:20:00|||||||||3
1654024810000|2022-05-31 19:20:10|27.34|27.18|27.35|27.19|27.35|27.19|27.34|27.18|24
1654024820000|2022-05-31 19:20:20|27.34|27.18|27.32|27.16|27.34|27.18|27.32|27.16|7
1654024830000|2022-05-31 19:20:30|27.31|27.15|27.32|27.16|27.32|27.16|27.3|27.14|11
1654024840000|2022-05-31 19:20:40|27.31|27.15|27.3|27.14|27.31|27.15|27.3|27.14|7
1654024850000|2022-05-31 19:20:50|27.32|27.16|27.3|27.14|27.32|27.16|27.3|27.14|7
1654024860000|2022-05-31 19:21:00|||||||||3
1654024870000|2022-05-31 19:21:10|||||||||49
1654024880000|2022-05-31 19:21:20|27.32|27.16|27.3|27.14|27.32|27.16|27.3|27.14|1
1654024890000|2022-05-31 19:21:30|||||||||3
1654024900000|2022-05-31 19:21:40|||||||||4
1654024910000|2022-05-31 19:21:50|||||||||2
1654024920000|2022-05-31 19:22:00|||||||||10
1654024930000|2022-05-31 19:22:10|27.29|27.13|27.27|27.11|27.3|27.14|27.27|27.11|22
1654024940000|2022-05-31 19:22:20|||||||||26
1654024960000|2022-05-31 19:22:40|27.3|27.14|27.27|27.11|27.3|27.14|27.27|27.11|34
1654024970000|2022-05-31 19:22:50|||||||||1
1654024980000|2022-05-31 19:23:00|27.25|27.09|27.22|27.06|27.25|27.09|27.22|27.06|51
1654024990000|2022-05-31 19:23:10|||||||||8
1654025000000|2022-05-31 19:23:20|||||||||2
1654025010000|2022-05-31 19:23:30|||||||||10
1654025020000|2022-05-31 19:23:40|||||||||2
1654025030000|2022-05-31 19:23:50|||||||||11
1654025040000|2022-05-31 19:24:00|||||||||1
1654025050000|2022-05-31 19:24:10|27.25|27.09|27.22|27.06|27.25|27.09|27.22|27.06|10
1654025060000|2022-05-31 19:24:20|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|6
1654025070000|2022-05-31 19:24:30|||||||||7
1654025080000|2022-05-31 19:24:40|27.27|27.11|27.25|27.09|27.27|27.11|27.25|27.09|1
1654025090000|2022-05-31 19:24:50|27.22|27.06|27.22|27.06|27.24|27.08|27.22|27.06|16
1654025100000|2022-05-31 19:25:00|27.24|27.08|27.22|27.06|27.24|27.08|27.22|27.06|26
1654025110000|2022-05-31 19:25:10|||||||||13
1654025120000|2022-05-31 19:25:20|||||||||5
1654025130000|2022-05-31 19:25:30|||||||||1
1654025140000|2022-05-31 19:25:40|||||||||1
1654025170000|2022-05-31 19:26:10|||||||||3
1654025190000|2022-05-31 19:26:30|27.24|27.08|27.25|27.09|27.25|27.09|27.24|27.08|25
1654025200000|2022-05-31 19:26:40|||||||||2
1654025210000|2022-05-31 19:26:50|27.26|27.1|27.25|27.09|27.27|27.11|27.25|27.09|1
1654025220000|2022-05-31 19:27:00|27.22|27.06|27.25|27.09|27.25|27.09|27.22|27.06|46
1654025230000|2022-05-31 19:27:10|27.27|27.11|27.25|27.09|27.27|27.11|27.25|27.09|6
1654025240000|2022-05-31 19:27:20|||||||||2
1654025260000|2022-05-31 19:27:40|27.24|27.08|27.22|27.06|27.25|27.09|27.22|27.06|13
1654025270000|2022-05-31 19:27:50|27.25|27.09|27.25|27.09|27.25|27.09|27.22|27.06|46
1654025280000|2022-05-31 19:28:00|27.24|27.08|27.22|27.06|27.25|27.09|27.22|27.06|28
1654025290000|2022-05-31 19:28:10|||||||||2
1654025300000|2022-05-31 19:28:20|||||||||3
1654025310000|2022-05-31 19:28:30|27.19|27.03|27.17|27.01|27.2|27.04|27.17|27.01|25
1654025320000|2022-05-31 19:28:40|27.19|27.03|27.22|27.06|27.22|27.06|27.19|27.03|6
1654025330000|2022-05-31 19:28:50|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|22
1654025340000|2022-05-31 19:29:00|27.2|27.04|27.2|27.04|27.22|27.06|27.2|27.04|14
1654025350000|2022-05-31 19:29:10|27.21|27.05|27.22|27.06|27.22|27.06|27.21|27.05|8
1654025360000|2022-05-31 19:29:20|||||||||2
1654025380000|2022-05-31 19:29:40|||||||||4
1654025390000|2022-05-31 19:29:50|||||||||2
1654025400000|2022-05-31 19:30:00|27.2|27.04|27.22|27.06|27.22|27.06|27.2|27.04|32
1654025410000|2022-05-31 19:30:10|27.2|27.04|27.17|27.01|27.2|27.04|27.17|27.01|17
1654025420000|2022-05-31 19:30:20|||||||||12
1654025430000|2022-05-31 19:30:30|||||||||1
1654025440000|2022-05-31 19:30:40|||||||||2
1654025450000|2022-05-31 19:30:50|||||||||1
1654025460000|2022-05-31 19:31:00|||||||||26
1654025470000|2022-05-31 19:31:10|||||||||4
1654025480000|2022-05-31 19:31:20|||||||||2
1654025490000|2022-05-31 19:31:30|27.2|27.04|27.17|27.01|27.2|27.04|27.17|27.01|99
1654025500000|2022-05-31 19:31:40|||||||||1
1654025520000|2022-05-31 19:32:00|||||||||5
1654025530000|2022-05-31 19:32:10|||||||||3
1654025540000|2022-05-31 19:32:20|||||||||5
1654025550000|2022-05-31 19:32:30|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|50
1654025560000|2022-05-31 19:32:40|||||||||10
1654025570000|2022-05-31 19:32:50|||||||||12
1654025580000|2022-05-31 19:33:00|||||||||11
1654025590000|2022-05-31 19:33:10|27.15|26.99|27.12|26.96|27.15|26.99|27.12|26.96|21
1654025600000|2022-05-31 19:33:20|||||||||3
1654025610000|2022-05-31 19:33:30|||||||||2
1654025630000|2022-05-31 19:33:50|||||||||1
1654025640000|2022-05-31 19:34:00|||||||||32
1654025650000|2022-05-31 19:34:10|||||||||4
1654025660000|2022-05-31 19:34:20|||||||||4
1654025670000|2022-05-31 19:34:30|||||||||16
1654025680000|2022-05-31 19:34:40|||||||||4
1654025690000|2022-05-31 19:34:50|||||||||13
1654025700000|2022-05-31 19:35:00|27.17|27.01|27.12|26.96|27.17|27.01|27.12|26.96|27
1654025710000|2022-05-31 19:35:10|||||||||1
1654025720000|2022-05-31 19:35:20|||||||||31
1654025730000|2022-05-31 19:35:30|27.15|26.99|27.12|26.96|27.17|27.01|27.12|26.96|46
1654025740000|2022-05-31 19:35:40|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|35
1654025750000|2022-05-31 19:35:50|||||||||1
1654025760000|2022-05-31 19:36:00|||||||||2
1654025770000|2022-05-31 19:36:10|||||||||18
1654025780000|2022-05-31 19:36:20|||||||||3
1654025790000|2022-05-31 19:36:30|||||||||5
1654025800000|2022-05-31 19:36:40|||||||||14
1654025810000|2022-05-31 19:36:50|27.15|26.99|27.15|26.99|27.16|27|27.15|26.99|25
1654025820000|2022-05-31 19:37:00|||||||||14
1654025830000|2022-05-31 19:37:10|||||||||4
1654025840000|2022-05-31 19:37:20|||||||||4
1654025850000|2022-05-31 19:37:30|||||||||4
1654025860000|2022-05-31 19:37:40|||||||||5
1654025870000|2022-05-31 19:37:50|||||||||28
1654025880000|2022-05-31 19:38:00|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|7
1654025890000|2022-05-31 19:38:10|27.16|27|27.13|26.97|27.16|27|27.13|26.97|8
1654025910000|2022-05-31 19:38:30|||||||||3
1654025920000|2022-05-31 19:38:40|||||||||2
1654025930000|2022-05-31 19:38:50|||||||||2
1654025940000|2022-05-31 19:39:00|||||||||2
1654025950000|2022-05-31 19:39:10|||||||||3
1654025960000|2022-05-31 19:39:20|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|8
1654025970000|2022-05-31 19:39:30|||||||||1
1654025980000|2022-05-31 19:39:40|||||||||2
1654025990000|2022-05-31 19:39:50|||||||||2
1654026000000|2022-05-31 19:40:00|27.16|27|27.15|26.99|27.18|27.02|27.15|26.99|31
1654026010000|2022-05-31 19:40:10|27.18|27.02|27.15|26.99|27.18|27.02|27.15|26.99|8
1654026020000|2022-05-31 19:40:20|27.16|27|27.18|27.02|27.18|27.02|27.15|26.99|22
1654026030000|2022-05-31 19:40:30|27.16|27|27.15|26.99|27.16|27|27.15|26.99|15
1654026040000|2022-05-31 19:40:40|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|3
1654026050000|2022-05-31 19:40:50|27.15|26.99|27.13|26.97|27.15|26.99|27.13|26.97|0
1654026070000|2022-05-31 19:41:10|27.15|26.99|27.13|26.97|27.15|26.99|27.13|26.97|2
1654026080000|2022-05-31 19:41:20|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|65
1654026090000|2022-05-31 19:41:30|||||||||13
1654026100000|2022-05-31 19:41:40|||||||||13
1654026110000|2022-05-31 19:41:50|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|30
1654026120000|2022-05-31 19:42:00|||||||||7
1654026130000|2022-05-31 19:42:10|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|94
1654026140000|2022-05-31 19:42:20|27.15|26.99|27.13|26.97|27.15|26.99|27.13|26.97|31
1654026150000|2022-05-31 19:42:30|||||||||2
1654026170000|2022-05-31 19:42:50|||||||||4
1654026180000|2022-05-31 19:43:00|27.15|26.99|27.18|27.02|27.18|27.02|27.15|26.99|32
1654026190000|2022-05-31 19:43:10|||||||||1
1654026200000|2022-05-31 19:43:20|||||||||3
1654026210000|2022-05-31 19:43:30|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|98
1654026220000|2022-05-31 19:43:40|27.15|26.99|27.13|26.97|27.15|26.99|27.13|26.97|13
1654026230000|2022-05-31 19:43:50|||||||||7
1654026240000|2022-05-31 19:44:00|27.14|26.98|27.18|27.02|27.18|27.02|27.14|26.98|16
1654026250000|2022-05-31 19:44:10|27.2|27.04|27.18|27.02|27.2|27.04|27.18|27.02|56
1654026260000|2022-05-31 19:44:20|27.2|27.04|27.2|27.04|27.2|27.04|27.18|27.02|10
1654026270000|2022-05-31 19:44:30|27.19|27.03|27.18|27.02|27.19|27.03|27.18|27.02|11
1654026280000|2022-05-31 19:44:40|||||||||2
1654026290000|2022-05-31 19:44:50|||||||||11
1654026300000|2022-05-31 19:45:00|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|3
1654026310000|2022-05-31 19:45:10|27.21|27.05|27.2|27.04|27.21|27.05|27.2|27.04|6
1654026330000|2022-05-31 19:45:30|27.18|27.02|27.2|27.04|27.2|27.04|27.18|27.02|12
1654026340000|2022-05-31 19:45:40|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|12
1654026350000|2022-05-31 19:45:50|27.2|27.04|27.18|27.02|27.2|27.04|27.18|27.02|8
1654026370000|2022-05-31 19:46:10|||||||||8
1654026380000|2022-05-31 19:46:20|27.13|26.97|27.13|26.97|27.15|26.99|27.13|26.97|17
1654026390000|2022-05-31 19:46:30|||||||||7
1654026400000|2022-05-31 19:46:40|||||||||3
1654026410000|2022-05-31 19:46:50|||||||||1
1654026430000|2022-05-31 19:47:10|||||||||36
1654026440000|2022-05-31 19:47:20|27.15|26.99|27.13|26.97|27.15|26.99|27.13|26.97|53
1654026450000|2022-05-31 19:47:30|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|13
1654026460000|2022-05-31 19:47:40|27.16|27|27.15|26.99|27.16|27|27.15|26.99|30
1654026470000|2022-05-31 19:47:50|||||||||9
1654026480000|2022-05-31 19:48:00|||||||||1
1654026490000|2022-05-31 19:48:10|27.18|27.02|27.16|27|27.18|27.02|27.16|27|45
1654026500000|2022-05-31 19:48:20|27.18|27.02|27.18|27.02|27.18|27.02|27.15|26.99|0
1654026510000|2022-05-31 19:48:30|||||||||3
1654026520000|2022-05-31 19:48:40|||||||||26
1654026540000|2022-05-31 19:49:00|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|7
1654026550000|2022-05-31 19:49:10|||||||||8
1654026560000|2022-05-31 19:49:20|27.18|27.02|27.18|27.02|27.19|27.03|27.18|27.02|63
1654026570000|2022-05-31 19:49:30|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|1
1654026580000|2022-05-31 19:49:40|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|23
1654026590000|2022-05-31 19:49:50|||||||||1
1654026600000|2022-05-31 19:50:00|27.2|27.04|27.1|26.94|27.2|27.04|27.08|26.92|94
1654026610000|2022-05-31 19:50:10|27.08|26.92|27.08|26.92|27.1|26.94|27.08|26.92|35
1654026620000|2022-05-31 19:50:20|||||||||8
1654026630000|2022-05-31 19:50:30|27.13|26.97|27.08|26.92|27.13|26.97|27.08|26.92|174
1654026640000|2022-05-31 19:50:40|||||||||1
1654026650000|2022-05-31 19:50:50|||||||||1
1654026660000|2022-05-31 19:51:00|27.1|26.94|27.13|26.97|27.13|26.97|27.1|26.94|25
1654026670000|2022-05-31 19:51:10|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|19
1654026680000|2022-05-31 19:51:20|||||||||95
1654026690000|2022-05-31 19:51:30|27.1|26.94|27.1|26.94|27.13|26.97|27.09|26.93|69
1654026700000|2022-05-31 19:51:40|27.08|26.92|27.08|26.92|27.1|26.94|27.08|26.92|14
1654026710000|2022-05-31 19:51:50|||||||||4
1654026720000|2022-05-31 19:52:00|27.1|26.94|27.08|26.92|27.1|26.94|27.08|26.92|7
1654026730000|2022-05-31 19:52:10|27.1|26.94|27.13|26.97|27.13|26.97|27.1|26.94|17
1654026740000|2022-05-31 19:52:20|||||||||25
1654026750000|2022-05-31 19:52:30|27.1|26.94|27.13|26.97|27.13|26.97|27.1|26.94|30
1654026760000|2022-05-31 19:52:40|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|31
1654026770000|2022-05-31 19:52:50|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|8
1654026790000|2022-05-31 19:53:10|27.15|26.99|27.18|27.02|27.18|27.02|27.15|26.99|16
1654026810000|2022-05-31 19:53:30|||||||||4
1654026820000|2022-05-31 19:53:40|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|14
1654026840000|2022-05-31 19:54:00|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|41
1654026850000|2022-05-31 19:54:10|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|7
1654026860000|2022-05-31 19:54:20|27.2|27.04|27.23|27.07|27.23|27.07|27.2|27.04|6
1654026870000|2022-05-31 19:54:30|27.21|27.05|27.23|27.07|27.23|27.07|27.2|27.04|9
1654026880000|2022-05-31 19:54:40|27.25|27.09|27.25|27.09|27.28|27.12|27.25|27.09|70
1654026890000|2022-05-31 19:54:50|27.28|27.12|27.25|27.09|27.28|27.12|27.25|27.09|7
1654026900000|2022-05-31 19:55:00|27.28|27.12|27.3|27.14|27.3|27.14|27.28|27.12|35
1654026910000|2022-05-31 19:55:10|27.32|27.16|27.32|27.16|27.35|27.19|27.32|27.16|32
1654026920000|2022-05-31 19:55:20|27.31|27.15|27.32|27.16|27.32|27.16|27.3|27.14|65
1654026930000|2022-05-31 19:55:30|27.37|27.21|27.32|27.16|27.37|27.21|27.32|27.16|40
1654026940000|2022-05-31 19:55:40|27.34|27.18|27.37|27.21|27.37|27.21|27.34|27.18|38
1654026950000|2022-05-31 19:55:50|27.4|27.24|27.35|27.19|27.4|27.24|27.35|27.19|80
1654026960000|2022-05-31 19:56:00|||||||||24
1654026970000|2022-05-31 19:56:10|27.3|27.14|27.35|27.19|27.35|27.19|27.3|27.14|80
1654026980000|2022-05-31 19:56:20|27.33|27.17|27.35|27.19|27.35|27.19|27.3|27.14|32
1654026990000|2022-05-31 19:56:30|27.33|27.17|27.33|27.17|27.35|27.19|27.31|27.15|177
1654027000000|2022-05-31 19:56:40|27.35|27.19|27.33|27.17|27.35|27.19|27.3|27.14|181
1654027010000|2022-05-31 19:56:50|||||||||20
1654027020000|2022-05-31 19:57:00|||||||||91
1654027030000|2022-05-31 19:57:10|||||||||37
1654027040000|2022-05-31 19:57:20|||||||||36
1654027050000|2022-05-31 19:57:30|||||||||28
1654027060000|2022-05-31 19:57:40|||||||||50
1654027070000|2022-05-31 19:57:50|||||||||26
1654027080000|2022-05-31 19:58:00|27.28|27.12|27.28|27.12|27.28|27.12|27.25|27.09|182
1654027090000|2022-05-31 19:58:10|||||||||24
1654027100000|2022-05-31 19:58:20|||||||||33
1654027110000|2022-05-31 19:58:30|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|38
1654027120000|2022-05-31 19:58:40|27.23|27.07|27.23|27.07|27.26|27.1|27.23|27.07|152
1654027130000|2022-05-31 19:58:50|27.25|27.09|27.23|27.07|27.25|27.09|27.23|27.07|138
1654027140000|2022-05-31 19:59:00|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|281
1654027150000|2022-05-31 19:59:10|27.27|27.11|27.3|27.14|27.3|27.14|27.27|27.11|221
1654027160000|2022-05-31 19:59:20|27.32|27.16|27.25|27.09|27.32|27.16|27.25|27.09|161
1654027170000|2022-05-31 19:59:30|27.23|27.07|27.2|27.04|27.23|27.07|27.2|27.04|265
1654027180000|2022-05-31 19:59:40|27.22|27.06|27.27|27.11|27.27|27.11|27.22|27.06|270
1654027190000|2022-05-31 19:59:50|27.25|27.09|27.22|27.06|27.25|27.09|27.2|27.04|944
1654027200000|2022-05-31 20:00:00|27.21|27.05|27.22|27.06|27.22|27.06|27.2|27.04|107
1654027210000|2022-05-31 20:00:10|||||||||72
1654027220000|2022-05-31 20:00:20|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|58
1654027230000|2022-05-31 20:00:30|27.19|27.03|27.2|27.04|27.22|27.06|27.17|27.01|64
1654027240000|2022-05-31 20:00:40|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|59
1654027250000|2022-05-31 20:00:50|||||||||112
1654027260000|2022-05-31 20:01:00|27.25|27.09|27.27|27.11|27.27|27.11|27.25|27.09|9
1654027270000|2022-05-31 20:01:10|||||||||26
1654027280000|2022-05-31 20:01:20|||||||||5
1654027290000|2022-05-31 20:01:30|||||||||1
1654027300000|2022-05-31 20:01:40|||||||||1
1654027320000|2022-05-31 20:02:00|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|232
1654027360000|2022-05-31 20:02:40|||||||||5
1654027380000|2022-05-31 20:03:00|27.27|27.11|27.3|27.14|27.3|27.14|27.27|27.11|17
1654027390000|2022-05-31 20:03:10|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|90
1654027410000|2022-05-31 20:03:30|||||||||4
1654027420000|2022-05-31 20:03:40|||||||||29
1654027430000|2022-05-31 20:03:50|||||||||2
1654027440000|2022-05-31 20:04:00|||||||||67
1654027490000|2022-05-31 20:04:50|||||||||2
1654027530000|2022-05-31 20:05:30|||||||||15
1654027540000|2022-05-31 20:05:40|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|18
1654027550000|2022-05-31 20:05:50|||||||||3
1654027570000|2022-05-31 20:06:10|||||||||10
1654027600000|2022-05-31 20:06:40|27.32|27.16|27.37|27.21|27.37|27.21|27.32|27.16|171
1654027610000|2022-05-31 20:06:50|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|1
1654027620000|2022-05-31 20:07:00|||||||||4
1654027630000|2022-05-31 20:07:10|27.37|27.21|27.36|27.2|27.37|27.21|27.36|27.2|2
1654027640000|2022-05-31 20:07:20|27.35|27.19|27.35|27.19|27.35|27.19|27.32|27.16|45
1654027650000|2022-05-31 20:07:30|27.32|27.16|27.35|27.19|27.35|27.19|27.32|27.16|15
1654027660000|2022-05-31 20:07:40|||||||||1
1654027680000|2022-05-31 20:08:00|27.37|27.21|27.37|27.21|27.37|27.21|27.35|27.19|1
1654027690000|2022-05-31 20:08:10|27.36|27.2|27.36|27.2|27.36|27.2|27.35|27.19|7
1654027700000|2022-05-31 20:08:20|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|0
1654027710000|2022-05-31 20:08:30|||||||||6
1654027720000|2022-05-31 20:08:40|27.36|27.2|27.35|27.19|27.36|27.2|27.35|27.19|0
1654027730000|2022-05-31 20:08:50|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|59
1654027740000|2022-05-31 20:09:00|||||||||6
1654027750000|2022-05-31 20:09:10|||||||||2
1654027770000|2022-05-31 20:09:30|||||||||8
1654027780000|2022-05-31 20:09:40|||||||||13
1654027790000|2022-05-31 20:09:50|||||||||8
1654027800000|2022-05-31 20:10:00|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|27
1654027810000|2022-05-31 20:10:10|27.32|27.16|27.35|27.19|27.35|27.19|27.32|27.16|35
1654027830000|2022-05-31 20:10:30|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|8
1654027840000|2022-05-31 20:10:40|||||||||7
1654027850000|2022-05-31 20:10:50|||||||||27
1654027860000|2022-05-31 20:11:00|||||||||2
1654027880000|2022-05-31 20:11:20|27.3|27.14|27.3|27.14|27.3|27.14|27.27|27.11|37
1654027890000|2022-05-31 20:11:30|27.28|27.12|27.27|27.11|27.3|27.14|27.27|27.11|30
1654027900000|2022-05-31 20:11:40|27.25|27.09|27.27|27.11|27.27|27.11|27.25|27.09|3
1654027930000|2022-05-31 20:12:10|27.26|27.1|27.22|27.06|27.27|27.11|27.22|27.06|2
1654027940000|2022-05-31 20:12:20|27.2|27.04|27.22|27.06|27.22|27.06|27.2|27.04|13
1654027960000|2022-05-31 20:12:40|||||||||7
1654027970000|2022-05-31 20:12:50|||||||||1
1654027980000|2022-05-31 20:13:00|||||||||1
1654028010000|2022-05-31 20:13:30|||||||||1
1654028020000|2022-05-31 20:13:40|27.27|27.11|27.27|27.11|27.27|27.11|27.25|27.09|151
1654028030000|2022-05-31 20:13:50|27.26|27.1|27.22|27.06|27.27|27.11|27.22|27.06|66
1654028040000|2022-05-31 20:14:00|||||||||6
1654028060000|2022-05-31 20:14:20|27.25|27.09|27.25|27.09|27.25|27.09|27.22|27.06|61
1654028070000|2022-05-31 20:14:30|||||||||2
1654028080000|2022-05-31 20:14:40|||||||||3
1654028090000|2022-05-31 20:14:50|27.22|27.06|27.22|27.06|27.23|27.07|27.22|27.06|16
1654029000000|2022-05-31 20:30:00|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|9
1654029010000|2022-05-31 20:30:10|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1654029020000|2022-05-31 20:30:20|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|0
1654029030000|2022-05-31 20:30:30|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|2
1654029050000|2022-05-31 20:30:50|||||||||1
1654029070000|2022-05-31 20:31:10|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|0
1654029200000|2022-05-31 20:33:20|||||||||1
1654029650000|2022-05-31 20:40:50|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1654029710000|2022-05-31 20:41:50|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|0
1654029730000|2022-05-31 20:42:10|||||||||6
1654029840000|2022-05-31 20:44:00|27.26|27.1|27.25|27.09|27.26|27.1|27.25|27.09|0
1654029850000|2022-05-31 20:44:10|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|0
1654029900000|2022-05-31 20:45:00|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|2
1654029920000|2022-05-31 20:45:20|||||||||10
1654029950000|2022-05-31 20:45:50|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|0
1654030110000|2022-05-31 20:48:30|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|3
1654030140000|2022-05-31 20:49:00|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|0
1654030150000|2022-05-31 20:49:10|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|10
1654030160000|2022-05-31 20:49:20|27.26|27.1|27.27|27.11|27.27|27.11|27.26|27.1|0
1654030200000|2022-05-31 20:50:00|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1654030210000|2022-05-31 20:50:10|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|0
1654030230000|2022-05-31 20:50:30|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|19
1654030280000|2022-05-31 20:51:20|||||||||2
1654030380000|2022-05-31 20:53:00|||||||||1
1654030500000|2022-05-31 20:55:00|||||||||2
1654030600000|2022-05-31 20:56:40|||||||||8
1654030610000|2022-05-31 20:56:50|27.25|27.09|27.22|27.06|27.25|27.09|27.22|27.06|35
1654030620000|2022-05-31 20:57:00|||||||||2
1654030650000|2022-05-31 20:57:30|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|6
1654030660000|2022-05-31 20:57:40|27.25|27.09|27.22|27.06|27.25|27.09|27.22|27.06|0
1654030670000|2022-05-31 20:57:50|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|0
1654030680000|2022-05-31 20:58:00|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|2
1654030690000|2022-05-31 20:58:10|||||||||34
1654030730000|2022-05-31 20:58:50|||||||||2
1654030740000|2022-05-31 20:59:00|||||||||1
1654030750000|2022-05-31 20:59:10|||||||||11
1654030760000|2022-05-31 20:59:20|||||||||1
1654030780000|2022-05-31 20:59:40|||||||||2
1654030790000|2022-05-31 20:59:50|27.24|27.08|27.22|27.06|27.26|27.1|27.22|27.06|21
1654034400000|2022-05-31 22:00:00|27.3|27.14|27.24|27.08|27.3|27.14|27.24|27.08|6
1654034430000|2022-05-31 22:00:30|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|0
1654034460000|2022-05-31 22:01:00|||||||||1
1654034470000|2022-05-31 22:01:10|||||||||1
1654034500000|2022-05-31 22:01:40|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|4
1654034510000|2022-05-31 22:01:50|27.19|27.03|27.19|27.03|27.22|27.06|27.18|27.02|2
1654034520000|2022-05-31 22:02:00|27.18|27.02|27.22|27.06|27.22|27.06|27.18|27.02|1
1654034530000|2022-05-31 22:02:10|27.2|27.04|27.2|27.04|27.22|27.06|27.2|27.04|0
1654034540000|2022-05-31 22:02:20|27.22|27.06|27.2|27.04|27.22|27.06|27.2|27.04|1
1654034550000|2022-05-31 22:02:30|27.22|27.06|27.22|27.06|27.22|27.06|27.2|27.04|1
1654034560000|2022-05-31 22:02:40|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|0
1654034570000|2022-05-31 22:02:50|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|1
1654034580000|2022-05-31 22:03:00|27.19|27.03|27.18|27.02|27.19|27.03|27.18|27.02|0
1654034600000|2022-05-31 22:03:20|||||||||1
1654034720000|2022-05-31 22:05:20|||||||||4
1654034750000|2022-05-31 22:05:50|||||||||1
1654034890000|2022-05-31 22:08:10|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|3
1654034900000|2022-05-31 22:08:20|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|3
1654034930000|2022-05-31 22:08:50|27.17|27.01|27.15|26.99|27.17|27.01|27.15|26.99|0
1654034940000|2022-05-31 22:09:00|27.17|27.01|27.15|26.99|27.17|27.01|27.15|26.99|1
1654034990000|2022-05-31 22:09:50|27.17|27.01|27.15|26.99|27.17|27.01|27.15|26.99|0
1654035010000|2022-05-31 22:10:10|27.17|27.01|27.15|26.99|27.17|27.01|27.15|26.99|2
1654035030000|2022-05-31 22:10:30|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|5
1654035060000|2022-05-31 22:11:00|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|0
1654035130000|2022-05-31 22:12:10|27.17|27.01|27.18|27.02|27.18|27.02|27.15|26.99|3
1654035150000|2022-05-31 22:12:30|27.17|27.01|27.17|27.01|27.17|27.01|27.15|26.99|5
1654035160000|2022-05-31 22:12:40|27.15|26.99|27.18|27.02|27.18|27.02|27.15|26.99|0
1654035170000|2022-05-31 22:12:50|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|0
1654035180000|2022-05-31 22:13:00|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|0
1654035190000|2022-05-31 22:13:10|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|0
1654035200000|2022-05-31 22:13:20|27.17|27.01|27.18|27.02|27.18|27.02|27.17|27.01|0
1654035240000|2022-05-31 22:14:00|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|0
1654035250000|2022-05-31 22:14:10|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|0
1654035270000|2022-05-31 22:14:30|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|0
1654035280000|2022-05-31 22:14:40|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|1
1654035290000|2022-05-31 22:14:50|27.17|27.01|27.15|26.99|27.17|27.01|27.15|26.99|0
1654035310000|2022-05-31 22:15:10|||||||||1
1654035320000|2022-05-31 22:15:20|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|2
1654035330000|2022-05-31 22:15:30|27.15|26.99|27.17|27.01|27.17|27.01|27.15|26.99|0
1654035340000|2022-05-31 22:15:40|27.15|26.99|27.17|27.01|27.17|27.01|27.15|26.99|0
1654035350000|2022-05-31 22:15:50|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|0
1654035420000|2022-05-31 22:17:00|||||||||1
1654035590000|2022-05-31 22:19:50|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|1
1654035600000|2022-05-31 22:20:00|27.17|27.01|27.18|27.02|27.18|27.02|27.17|27.01|0
1654035610000|2022-05-31 22:20:10|27.17|27.01|27.15|26.99|27.18|27.02|27.15|26.99|0
1654035620000|2022-05-31 22:20:20|27.17|27.01|27.17|27.01|27.18|27.02|27.17|27.01|0
1654035630000|2022-05-31 22:20:30|27.18|27.02|27.17|27.01|27.18|27.02|27.17|27.01|0
1654035640000|2022-05-31 22:20:40|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|1
1654035650000|2022-05-31 22:20:50|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|0
1654035660000|2022-05-31 22:21:00|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|0
1654035690000|2022-05-31 22:21:30|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|0
1654035700000|2022-05-31 22:21:40|27.15|26.99|27.15|26.99|27.17|27.01|27.15|26.99|0
1654035720000|2022-05-31 22:22:00|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|0
1654035750000|2022-05-31 22:22:30|||||||||1
1654035760000|2022-05-31 22:22:40|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|0
1654035770000|2022-05-31 22:22:50|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|0
1654035780000|2022-05-31 22:23:00|27.18|27.02|27.18|27.02|27.18|27.02|27.17|27.01|0
1654035810000|2022-05-31 22:23:30|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|2
1654035820000|2022-05-31 22:23:40|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|0
1654035910000|2022-05-31 22:25:10|27.17|27.01|27.17|27.01|27.18|27.02|27.17|27.01|6
1654035920000|2022-05-31 22:25:20|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|0
1654035940000|2022-05-31 22:25:40|||||||||1
1654036070000|2022-05-31 22:27:50|||||||||3
1654036090000|2022-05-31 22:28:10|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|5
1654036200000|2022-05-31 22:30:00|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|5
1654036210000|2022-05-31 22:30:10|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|19
1654036250000|2022-05-31 22:30:50|27.14|26.98|27.13|26.97|27.14|26.98|27.13|26.97|15
1654036270000|2022-05-31 22:31:10|27.14|26.98|27.13|26.97|27.14|26.98|27.13|26.97|0
1654036290000|2022-05-31 22:31:30|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|5
1654036330000|2022-05-31 22:32:10|||||||||1
1654036550000|2022-05-31 22:35:50|||||||||1
1654036730000|2022-05-31 22:38:50|||||||||2
1654036860000|2022-05-31 22:41:00|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|12
1654036950000|2022-05-31 22:42:30|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|20
1654037090000|2022-05-31 22:44:50|||||||||1
1654037140000|2022-05-31 22:45:40|27.11|26.95|27.11|26.95|27.11|26.95|27.11|26.95|0
1654037200000|2022-05-31 22:46:40|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|7
1654037220000|2022-05-31 22:47:00|||||||||1
1654037580000|2022-05-31 22:53:00|27.11|26.95|27.11|26.95|27.11|26.95|27.11|26.95|3
1654037590000|2022-05-31 22:53:10|27.06|26.9|27.07|26.91|27.07|26.91|27.06|26.9|6
1654037620000|2022-05-31 22:53:40|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|0
1654037630000|2022-05-31 22:53:50|27.07|26.91|27.06|26.9|27.07|26.91|27.06|26.9|0
1654037650000|2022-05-31 22:54:10|27.08|26.92|27.06|26.9|27.08|26.92|27.06|26.9|0
1654037660000|2022-05-31 22:54:20|27.07|26.91|27.06|26.9|27.07|26.91|27.06|26.9|0
1654037670000|2022-05-31 22:54:30|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|0
1654037680000|2022-05-31 22:54:40|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|0
1654038000000|2022-05-31 23:00:00|||||||||1
1654038060000|2022-05-31 23:01:00|||||||||1
1654038460000|2022-05-31 23:07:40|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|0
1654038470000|2022-05-31 23:07:50|27.06|26.9|27.11|26.95|27.11|26.95|27.06|26.9|3
1654038480000|2022-05-31 23:08:00|27.09|26.93|27.11|26.95|27.11|26.95|27.09|26.93|0
1654038570000|2022-05-31 23:09:30|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|1
1654038580000|2022-05-31 23:09:40|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|0
1654038610000|2022-05-31 23:10:10|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|8
1654038620000|2022-05-31 23:10:20|27.11|26.95|27.11|26.95|27.11|26.95|27.11|26.95|1
1654038690000|2022-05-31 23:11:30|||||||||1
1654038710000|2022-05-31 23:11:50|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|6
1654039130000|2022-05-31 23:18:50|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|1
1654039140000|2022-05-31 23:19:00|27.07|26.91|27.06|26.9|27.07|26.91|27.06|26.9|0
1654039170000|2022-05-31 23:19:30|27.08|26.92|27.06|26.9|27.08|26.92|27.06|26.9|0
1654040160000|2022-05-31 23:36:00|||||||||4
1654040250000|2022-05-31 23:37:30|||||||||2
1654040260000|2022-05-31 23:37:40|||||||||1
1654040290000|2022-05-31 23:38:10|||||||||1
1654040340000|2022-05-31 23:39:00|27.11|26.95|27.11|26.95|27.11|26.95|27.11|26.95|9
1654040470000|2022-05-31 23:41:10|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|2
1654040670000|2022-05-31 23:44:30|||||||||2
1654040760000|2022-05-31 23:46:00|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|5
1654040870000|2022-05-31 23:47:50|||||||||1
1654040900000|2022-05-31 23:48:20|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|3
1654040910000|2022-05-31 23:48:30|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|1
1654041000000|2022-05-31 23:50:00|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|0
1654041010000|2022-05-31 23:50:10|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|0
1654041030000|2022-05-31 23:50:30|27.02|26.86|27.03|26.87|27.03|26.87|27.02|26.86|0
1654041080000|2022-05-31 23:51:20|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|2
1654041130000|2022-05-31 23:52:10|||||||||2
1654041140000|2022-05-31 23:52:20|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|0
1654041190000|2022-05-31 23:53:10|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|0
1654041230000|2022-05-31 23:53:50|27.02|26.86|27.02|26.86|27.02|26.86|27.01|26.85|1
1654041250000|2022-05-31 23:54:10|27.01|26.85|27.02|26.86|27.03|26.87|27.01|26.85|0
1654041260000|2022-05-31 23:54:20|27.01|26.85|27.03|26.87|27.03|26.87|27.01|26.85|1
1654041270000|2022-05-31 23:54:30|27.02|26.86|27.03|26.87|27.03|26.87|27.02|26.86|0
1654041280000|2022-05-31 23:54:40|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|0
1654041310000|2022-05-31 23:55:10|27.01|26.85|26.98|26.82|27.01|26.85|26.98|26.82|12
1654041420000|2022-05-31 23:57:00|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|3
1654041460000|2022-05-31 23:57:40|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|0
1654041660000|2022-06-01 00:01:00|||||||||1
1654041680000|2022-06-01 00:01:20|||||||||2
1654041730000|2022-06-01 00:02:10|26.93|26.77|26.93|26.77|26.93|26.77|26.93|26.77|29
1654041760000|2022-06-01 00:02:40|||||||||1
1654041770000|2022-06-01 00:02:50|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|1
1654041780000|2022-06-01 00:03:00|26.96|26.8|26.98|26.82|26.98|26.82|26.96|26.8|55
1654041800000|2022-06-01 00:03:20|||||||||6
1654041900000|2022-06-01 00:05:00|26.97|26.81|26.93|26.77|26.97|26.81|26.93|26.77|10
1654041970000|2022-06-01 00:06:10|26.98|26.82|26.96|26.8|26.98|26.82|26.96|26.8|3
1654041980000|2022-06-01 00:06:20|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|0
1654041990000|2022-06-01 00:06:30|26.96|26.8|26.93|26.77|26.96|26.8|26.93|26.77|1
1654042220000|2022-06-01 00:10:20|26.95|26.79|26.96|26.8|26.96|26.8|26.95|26.79|3
1654042230000|2022-06-01 00:10:30|26.97|26.81|26.98|26.82|26.98|26.82|26.97|26.81|0
1654042240000|2022-06-01 00:10:40|26.97|26.81|26.97|26.81|26.98|26.82|26.97|26.81|0
1654042250000|2022-06-01 00:10:50|26.98|26.82|26.93|26.77|26.98|26.82|26.93|26.77|5
1654042280000|2022-06-01 00:11:20|||||||||1
1654042290000|2022-06-01 00:11:30|||||||||1
1654042510000|2022-06-01 00:15:10|||||||||3
1654042520000|2022-06-01 00:15:20|||||||||4
1654042530000|2022-06-01 00:15:30|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|5
1654042670000|2022-06-01 00:17:50|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|4
1654042680000|2022-06-01 00:18:00|26.97|26.81|26.94|26.78|26.97|26.81|26.94|26.78|6
1654042760000|2022-06-01 00:19:20|26.95|26.79|26.94|26.78|26.95|26.79|26.94|26.78|0
1654043240000|2022-06-01 00:27:20|26.91|26.75|26.94|26.78|26.94|26.78|26.91|26.75|28
1654043250000|2022-06-01 00:27:30|26.92|26.76|26.94|26.78|26.94|26.78|26.92|26.76|4
1654043260000|2022-06-01 00:27:40|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|0
1654043270000|2022-06-01 00:27:50|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|8
1654043280000|2022-06-01 00:28:00|26.91|26.75|26.94|26.78|26.94|26.78|26.91|26.75|5
1654043300000|2022-06-01 00:28:20|||||||||2
1654043640000|2022-06-01 00:34:00|26.96|26.8|26.99|26.83|26.99|26.83|26.96|26.8|4
1654043650000|2022-06-01 00:34:10|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1654043660000|2022-06-01 00:34:20|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|41
1654043680000|2022-06-01 00:34:40|||||||||52
1654043720000|2022-06-01 00:35:20|26.99|26.83|26.99|26.83|26.99|26.83|26.97|26.81|0
1654043740000|2022-06-01 00:35:40|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1654043750000|2022-06-01 00:35:50|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|0
1654044160000|2022-06-01 00:42:40|26.96|26.8|26.97|26.81|26.97|26.81|26.96|26.8|0
1654044180000|2022-06-01 00:43:00|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|0
1654044200000|2022-06-01 00:43:20|26.97|26.81|26.99|26.83|26.99|26.83|26.97|26.81|0
1654044340000|2022-06-01 00:45:40|26.96|26.8|26.97|26.81|26.97|26.81|26.96|26.8|0
1654044350000|2022-06-01 00:45:50|26.99|26.83|26.99|26.83|26.99|26.83|26.97|26.81|0
1654044540000|2022-06-01 00:49:00|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1654044580000|2022-06-01 00:49:40|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1654044620000|2022-06-01 00:50:20|26.97|26.81|26.96|26.8|26.97|26.81|26.96|26.8|0
1654044680000|2022-06-01 00:51:20|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1654044710000|2022-06-01 00:51:50|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1654044770000|2022-06-01 00:52:50|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1654044790000|2022-06-01 00:53:10|26.96|26.8|26.97|26.81|26.97|26.81|26.96|26.8|0
1654044810000|2022-06-01 00:53:30|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|1
1654044820000|2022-06-01 00:53:40|26.97|26.81|26.97|26.81|26.97|26.81|26.96|26.8|0
1654044830000|2022-06-01 00:53:50|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1654044870000|2022-06-01 00:54:30|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1654044900000|2022-06-01 00:55:00|26.99|26.83|26.97|26.81|26.99|26.83|26.97|26.81|0
1654044930000|2022-06-01 00:55:30|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|0
1654045090000|2022-06-01 00:58:10|||||||||1
1654045400000|2022-06-01 01:03:20|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1654045410000|2022-06-01 01:03:30|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|0
1654045440000|2022-06-01 01:04:00|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1654045450000|2022-06-01 01:04:10|26.99|26.83|26.97|26.81|26.99|26.83|26.97|26.81|0
1654045490000|2022-06-01 01:04:50|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|0
1654045510000|2022-06-01 01:05:10|||||||||5
1654045520000|2022-06-01 01:05:20|||||||||1
1654045630000|2022-06-01 01:07:10|||||||||1
1654045710000|2022-06-01 01:08:30|||||||||2
1654045810000|2022-06-01 01:10:10|||||||||2
1654045820000|2022-06-01 01:10:20|||||||||26
1654045850000|2022-06-01 01:10:50|||||||||1
1654045950000|2022-06-01 01:12:30|||||||||6
1654045960000|2022-06-01 01:12:40|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|12
1654046010000|2022-06-01 01:13:30|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|11
1654046030000|2022-06-01 01:13:50|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|1
1654046040000|2022-06-01 01:14:00|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|0
1654046210000|2022-06-01 01:16:50|||||||||1
1654046250000|2022-06-01 01:17:30|||||||||1
1654046630000|2022-06-01 01:23:50|||||||||6
1654046660000|2022-06-01 01:24:20|||||||||1
1654046840000|2022-06-01 01:27:20|26.96|26.8|26.94|26.78|26.96|26.8|26.94|26.78|3
1654046860000|2022-06-01 01:27:40|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|0
1654046870000|2022-06-01 01:27:50|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|0
1654046880000|2022-06-01 01:28:00|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1654046890000|2022-06-01 01:28:10|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|0
1654046900000|2022-06-01 01:28:20|26.96|26.8|26.95|26.79|26.96|26.8|26.95|26.79|0
1654046910000|2022-06-01 01:28:30|26.96|26.8|26.94|26.78|26.96|26.8|26.94|26.78|0
1654046920000|2022-06-01 01:28:40|26.95|26.79|26.94|26.78|26.95|26.79|26.94|26.78|0
1654046940000|2022-06-01 01:29:00|26.95|26.79|26.94|26.78|26.95|26.79|26.94|26.78|0
1654046950000|2022-06-01 01:29:10|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|0
1654046970000|2022-06-01 01:29:30|26.94|26.78|26.95|26.79|26.95|26.79|26.94|26.78|0
1654046980000|2022-06-01 01:29:40|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|0
1654047000000|2022-06-01 01:30:00|26.95|26.79|26.96|26.8|26.96|26.8|26.95|26.79|0
1654047020000|2022-06-01 01:30:20|26.99|26.83|26.99|26.83|26.99|26.83|26.98|26.82|4
1654047050000|2022-06-01 01:30:50|26.98|26.82|26.96|26.8|26.98|26.82|26.96|26.8|0
1654047060000|2022-06-01 01:31:00|26.95|26.79|26.94|26.78|26.95|26.79|26.94|26.78|0
1654047070000|2022-06-01 01:31:10|26.95|26.79|26.95|26.79|26.95|26.79|26.94|26.78|0
1654047090000|2022-06-01 01:31:30|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|0
1654047250000|2022-06-01 01:34:10|26.95|26.79|26.99|26.83|26.99|26.83|26.95|26.79|6
1654047280000|2022-06-01 01:34:40|||||||||1
1654047560000|2022-06-01 01:39:20|26.96|26.8|26.94|26.78|26.96|26.8|26.94|26.78|27
1654047630000|2022-06-01 01:40:30|||||||||1
1654047780000|2022-06-01 01:43:00|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|1
1654047790000|2022-06-01 01:43:10|26.95|26.79|26.98|26.82|26.98|26.82|26.95|26.79|1
1654047800000|2022-06-01 01:43:20|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1654047810000|2022-06-01 01:43:30|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|0
1654047830000|2022-06-01 01:43:50|||||||||70
1654048010000|2022-06-01 01:46:50|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|5
1654048020000|2022-06-01 01:47:00|26.95|26.79|26.99|26.83|26.99|26.83|26.95|26.79|2
1654048090000|2022-06-01 01:48:10|26.97|26.81|26.97|26.81|26.97|26.81|26.95|26.79|4
1654048110000|2022-06-01 01:48:30|26.99|26.83|26.94|26.78|26.99|26.83|26.94|26.78|2
1654048180000|2022-06-01 01:49:40|26.96|26.8|26.99|26.83|26.99|26.83|26.96|26.8|3
1654048200000|2022-06-01 01:50:00|26.96|26.8|26.99|26.83|26.99|26.83|26.96|26.8|0
1654048210000|2022-06-01 01:50:10|26.97|26.81|26.97|26.81|26.97|26.81|26.96|26.8|0
1654048220000|2022-06-01 01:50:20|26.96|26.8|26.99|26.83|26.99|26.83|26.96|26.8|0
1654048230000|2022-06-01 01:50:30|26.94|26.78|26.99|26.83|26.99|26.83|26.94|26.78|1
1654048240000|2022-06-01 01:50:40|26.97|26.81|26.96|26.8|26.97|26.81|26.96|26.8|0
1654048250000|2022-06-01 01:50:50|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|0
1654048310000|2022-06-01 01:51:50|26.99|26.83|26.99|26.83|26.99|26.83|26.96|26.8|4
1654048410000|2022-06-01 01:53:30|26.98|26.82|26.99|26.83|26.99|26.83|26.98|26.82|0
1654048420000|2022-06-01 01:53:40|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|2
1654048430000|2022-06-01 01:53:50|26.97|26.81|26.99|26.83|26.99|26.83|26.97|26.81|2
1654048440000|2022-06-01 01:54:00|26.97|26.81|26.94|26.78|26.97|26.81|26.94|26.78|1
1654048470000|2022-06-01 01:54:30|26.98|26.82|26.99|26.83|26.99|26.83|26.98|26.82|6
1654048490000|2022-06-01 01:54:50|26.96|26.8|26.99|26.83|26.99|26.83|26.95|26.79|0
1654048500000|2022-06-01 01:55:00|26.95|26.79|26.94|26.78|26.95|26.79|26.94|26.78|0
1654048770000|2022-06-01 01:59:30|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|4
1654048780000|2022-06-01 01:59:40|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|0
1654048790000|2022-06-01 01:59:50|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|0
1654048860000|2022-06-01 02:01:00|||||||||1
1654049460000|2022-06-01 02:11:00|26.98|26.82|26.99|26.83|26.99|26.83|26.96|26.8|2
1654049740000|2022-06-01 02:15:40|||||||||1
1654049870000|2022-06-01 02:17:50|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|1
1654049880000|2022-06-01 02:18:00|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|0
1654050030000|2022-06-01 02:20:30|26.98|26.82|26.96|26.8|26.98|26.82|26.96|26.8|0
1654050040000|2022-06-01 02:20:40|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|0
1654050050000|2022-06-01 02:20:50|26.98|26.82|26.95|26.79|26.98|26.82|26.94|26.78|1
1654050060000|2022-06-01 02:21:00|26.96|26.8|26.94|26.78|26.96|26.8|26.94|26.78|0
1654050070000|2022-06-01 02:21:10|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|0
1654050080000|2022-06-01 02:21:20|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1654050090000|2022-06-01 02:21:30|26.95|26.79|26.99|26.83|26.99|26.83|26.95|26.79|0
1654050100000|2022-06-01 02:21:40|26.98|26.82|26.96|26.8|26.99|26.83|26.96|26.8|0
1654050120000|2022-06-01 02:22:00|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|0
1654050540000|2022-06-01 02:29:00|||||||||16
1654050560000|2022-06-01 02:29:20|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|49
1654050600000|2022-06-01 02:30:00|||||||||2
1654050640000|2022-06-01 02:30:40|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|6
1654050660000|2022-06-01 02:31:00|27.01|26.85|26.99|26.83|27.01|26.85|26.99|26.83|8
1654050820000|2022-06-01 02:33:40|||||||||1
1654050930000|2022-06-01 02:35:30|||||||||1
1654051100000|2022-06-01 02:38:20|||||||||1
1654051560000|2022-06-01 02:46:00|||||||||2
1654051900000|2022-06-01 02:51:40|||||||||1
1654051990000|2022-06-01 02:53:10|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|3
1654052000000|2022-06-01 02:53:20|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|1
1654052020000|2022-06-01 02:53:40|27.01|26.85|27.01|26.85|27.01|26.85|26.99|26.83|4
1654052090000|2022-06-01 02:54:50|27|26.84|27.01|26.85|27.01|26.85|27|26.84|2
1654052110000|2022-06-01 02:55:10|27|26.84|27|26.84|27|26.84|27|26.84|0
1654052130000|2022-06-01 02:55:30|26.99|26.83|27.01|26.85|27.01|26.85|26.99|26.83|0
1654052140000|2022-06-01 02:55:40|27|26.84|27.01|26.85|27.01|26.85|27|26.84|0
1654052220000|2022-06-01 02:57:00|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|0
1654052240000|2022-06-01 02:57:20|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|0
1654052270000|2022-06-01 02:57:50|||||||||1
1654052320000|2022-06-01 02:58:40|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|2
1654052330000|2022-06-01 02:58:50|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|0
1654052450000|2022-06-01 03:00:50|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|2
1654052470000|2022-06-01 03:01:10|||||||||4
1654052500000|2022-06-01 03:01:40|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|4
1654053060000|2022-06-01 03:11:00|||||||||1
1654053160000|2022-06-01 03:12:40|||||||||1
1654053170000|2022-06-01 03:12:50|||||||||3
1654053250000|2022-06-01 03:14:10|||||||||1
1654053680000|2022-06-01 03:21:20|||||||||1
1654053740000|2022-06-01 03:22:20|27.04|26.88|27.05|26.89|27.05|26.89|27.04|26.88|4
1654053750000|2022-06-01 03:22:30|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|0
1654053910000|2022-06-01 03:25:10|||||||||1
1654054300000|2022-06-01 03:31:40|||||||||1
1654054540000|2022-06-01 03:35:40|27.05|26.89|27.05|26.89|27.07|26.91|27.05|26.89|6
1654054550000|2022-06-01 03:35:50|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|0
1654054560000|2022-06-01 03:36:00|27.05|26.89|27.07|26.91|27.07|26.91|27.05|26.89|0
1654054570000|2022-06-01 03:36:10|27.05|26.89|27.04|26.88|27.05|26.89|27.04|26.88|1
1654054580000|2022-06-01 03:36:20|27.07|26.91|27.07|26.91|27.07|26.91|27.05|26.89|0
1654054590000|2022-06-01 03:36:30|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|0
1654054600000|2022-06-01 03:36:40|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|0
1654054610000|2022-06-01 03:36:50|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|0
1654054620000|2022-06-01 03:37:00|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|0
1654054650000|2022-06-01 03:37:30|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|0
1654054660000|2022-06-01 03:37:40|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|0
1654054720000|2022-06-01 03:38:40|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|0
1654054800000|2022-06-01 03:40:00|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|1
1654054890000|2022-06-01 03:41:30|||||||||1
1654055220000|2022-06-01 03:47:00|||||||||1
1654055330000|2022-06-01 03:48:50|27.03|26.87|27.04|26.88|27.04|26.88|27.03|26.87|1
1654055360000|2022-06-01 03:49:20|27.03|26.87|27.04|26.88|27.04|26.88|27.03|26.87|1
1654056000000|2022-06-01 04:00:00|||||||||1
1654056010000|2022-06-01 04:00:10|||||||||2
1654056140000|2022-06-01 04:02:20|27.03|26.87|27.04|26.88|27.04|26.88|27.03|26.87|0
1654056250000|2022-06-01 04:04:10|||||||||1
1654056340000|2022-06-01 04:05:40|27.02|26.86|27|26.84|27.02|26.86|27|26.84|6
1654056350000|2022-06-01 04:05:50|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|0
1654056360000|2022-06-01 04:06:00|27.04|26.88|27.03|26.87|27.04|26.88|27.03|26.87|0
1654056370000|2022-06-01 04:06:10|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|1
1654056410000|2022-06-01 04:06:50|27.07|26.91|27.04|26.88|27.07|26.91|27.04|26.88|17
1654056420000|2022-06-01 04:07:00|||||||||6
1654056500000|2022-06-01 04:08:20|||||||||1
1654056520000|2022-06-01 04:08:40|27.05|26.89|27.07|26.91|27.07|26.91|27.05|26.89|3
1654056530000|2022-06-01 04:08:50|27.05|26.89|27.07|26.91|27.07|26.91|27.05|26.89|1
1654056540000|2022-06-01 04:09:00|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|2
1654056560000|2022-06-01 04:09:20|27.07|26.91|27.08|26.92|27.08|26.92|27.07|26.91|1
1654056570000|2022-06-01 04:09:30|27.07|26.91|27.07|26.91|27.08|26.92|27.07|26.91|0
1654056580000|2022-06-01 04:09:40|27.08|26.92|27.07|26.91|27.08|26.92|27.07|26.91|0
1654056590000|2022-06-01 04:09:50|27.08|26.92|27.08|26.92|27.1|26.94|27.08|26.92|4
1654056600000|2022-06-01 04:10:00|27.07|26.91|27.1|26.94|27.12|26.96|27.07|26.91|2
1654056610000|2022-06-01 04:10:10|27.09|26.93|27.1|26.94|27.1|26.94|27.09|26.93|1
1654056620000|2022-06-01 04:10:20|27.09|26.93|27.07|26.91|27.09|26.93|27.07|26.91|0
1654056650000|2022-06-01 04:10:50|27.08|26.92|27.12|26.96|27.12|26.96|27.08|26.92|3
1654056660000|2022-06-01 04:11:00|27.08|26.92|27.09|26.93|27.09|26.93|27.07|26.91|4
1654056670000|2022-06-01 04:11:10|27.12|26.96|27.1|26.94|27.12|26.96|27.1|26.94|3
1654056680000|2022-06-01 04:11:20|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|0
1654056730000|2022-06-01 04:12:10|||||||||1
1654056780000|2022-06-01 04:13:00|||||||||1
1654056810000|2022-06-01 04:13:30|||||||||1
1654057130000|2022-06-01 04:18:50|||||||||1
1654057250000|2022-06-01 04:20:50|27.11|26.95|27.11|26.95|27.12|26.96|27.11|26.95|12
1654057260000|2022-06-01 04:21:00|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|1
1654057270000|2022-06-01 04:21:10|27.11|26.95|27.09|26.93|27.11|26.95|27.09|26.93|4
1654057280000|2022-06-01 04:21:20|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|3
1654057300000|2022-06-01 04:21:40|27.11|26.95|27.11|26.95|27.11|26.95|27.09|26.93|5
1654057320000|2022-06-01 04:22:00|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|0
1654057520000|2022-06-01 04:25:20|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|0
1654057530000|2022-06-01 04:25:30|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|0
1654057600000|2022-06-01 04:26:40|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|0
1654057620000|2022-06-01 04:27:00|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|0
1654057840000|2022-06-01 04:30:40|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|16
1654057910000|2022-06-01 04:31:50|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|5
1654057920000|2022-06-01 04:32:00|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|5
1654058030000|2022-06-01 04:33:50|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|6
1654058040000|2022-06-01 04:34:00|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|0
1654058050000|2022-06-01 04:34:10|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|3
1654058140000|2022-06-01 04:35:40|27.06|26.9|27.07|26.91|27.07|26.91|27.06|26.9|0
1654058150000|2022-06-01 04:35:50|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|0
1654058160000|2022-06-01 04:36:00|27.07|26.91|27.04|26.88|27.07|26.91|27.04|26.88|0
1654058350000|2022-06-01 04:39:10|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|0
1654058390000|2022-06-01 04:39:50|27.02|26.86|27.01|26.85|27.02|26.86|27.01|26.85|1
1654058400000|2022-06-01 04:40:00|27.02|26.86|27.04|26.88|27.04|26.88|27.02|26.86|0
1654058520000|2022-06-01 04:42:00|||||||||1
1654058700000|2022-06-01 04:45:00|27.03|26.87|27.01|26.85|27.03|26.87|27.01|26.85|1
1654058720000|2022-06-01 04:45:20|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|0
1654058730000|2022-06-01 04:45:30|27.01|26.85|27.01|26.85|27.03|26.87|27.01|26.85|0
1654058770000|2022-06-01 04:46:10|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|0
1654058780000|2022-06-01 04:46:20|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|1
1654058830000|2022-06-01 04:47:10|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|0
1654058870000|2022-06-01 04:47:50|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|0
1654059010000|2022-06-01 04:50:10|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|1
1654059020000|2022-06-01 04:50:20|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|0
1654059210000|2022-06-01 04:53:30|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|0
1654059310000|2022-06-01 04:55:10|27.03|26.87|27.02|26.86|27.03|26.87|27.01|26.85|4
1654059320000|2022-06-01 04:55:20|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|0
1654059330000|2022-06-01 04:55:30|27|26.84|27|26.84|27|26.84|27|26.84|0
1654059390000|2022-06-01 04:56:30|||||||||3
1654059600000|2022-06-01 05:00:00|26.98|26.82|27|26.84|27|26.84|26.97|26.81|2
1654059610000|2022-06-01 05:00:10|26.98|26.82|26.95|26.79|26.98|26.82|26.95|26.79|1
1654059620000|2022-06-01 05:00:20|26.96|26.8|26.98|26.82|27|26.84|26.96|26.8|3
1654059630000|2022-06-01 05:00:30|26.97|26.81|26.98|26.82|26.98|26.82|26.97|26.81|0
1654059640000|2022-06-01 05:00:40|26.96|26.8|26.97|26.81|26.97|26.81|26.95|26.79|4
1654059650000|2022-06-01 05:00:50|26.98|26.82|27|26.84|27|26.84|26.98|26.82|0
1654059700000|2022-06-01 05:01:40|||||||||2
1654059770000|2022-06-01 05:02:50|||||||||1
1654059880000|2022-06-01 05:04:40|26.98|26.82|27|26.84|27|26.84|26.98|26.82|0
1654059900000|2022-06-01 05:05:00|26.98|26.82|26.96|26.8|26.98|26.82|26.96|26.8|1
1654059910000|2022-06-01 05:05:10|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|0
1654059940000|2022-06-01 05:05:40|||||||||1
1654060370000|2022-06-01 05:12:50|||||||||15
1654060390000|2022-06-01 05:13:10|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|4
1654060400000|2022-06-01 05:13:20|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|0
1654060420000|2022-06-01 05:13:40|26.96|26.8|27|26.84|27|26.84|26.96|26.8|4
1654060430000|2022-06-01 05:13:50|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1654060440000|2022-06-01 05:14:00|26.96|26.8|26.97|26.81|26.97|26.81|26.96|26.8|0
1654060450000|2022-06-01 05:14:10|26.96|26.8|26.97|26.81|26.97|26.81|26.96|26.8|0
1654060470000|2022-06-01 05:14:30|27|26.84|26.98|26.82|27|26.84|26.98|26.82|0
1654060480000|2022-06-01 05:14:40|27|26.84|27|26.84|27|26.84|27|26.84|0
1654060500000|2022-06-01 05:15:00|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|0
1654060510000|2022-06-01 05:15:10|27|26.84|27|26.84|27|26.84|27|26.84|0
1654060550000|2022-06-01 05:15:50|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|0
1654060570000|2022-06-01 05:16:10|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1654060600000|2022-06-01 05:16:40|27|26.84|27|26.84|27|26.84|27|26.84|0
1654060610000|2022-06-01 05:16:50|26.98|26.82|27|26.84|27|26.84|26.97|26.81|0
1654060780000|2022-06-01 05:19:40|27.02|26.86|27|26.84|27.02|26.86|27|26.84|11
1654060790000|2022-06-01 05:19:50|27.01|26.85|27|26.84|27.01|26.85|27|26.84|0
1654060900000|2022-06-01 05:21:40|27.01|26.85|27|26.84|27.01|26.85|27|26.84|3
1654060920000|2022-06-01 05:22:00|27.01|26.85|27.01|26.85|27.02|26.86|27.01|26.85|0
1654060930000|2022-06-01 05:22:10|27|26.84|27.01|26.85|27.01|26.85|27|26.84|0
1654060940000|2022-06-01 05:22:20|27|26.84|27.01|26.85|27.01|26.85|27|26.84|5
1654060950000|2022-06-01 05:22:30|27|26.84|27.01|26.85|27.01|26.85|27|26.84|0
1654060960000|2022-06-01 05:22:40|27|26.84|27.01|26.85|27.01|26.85|27|26.84|0
1654060970000|2022-06-01 05:22:50|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|0
1654061010000|2022-06-01 05:23:30|27.01|26.85|27.01|26.85|27.01|26.85|27|26.84|22
1654061020000|2022-06-01 05:23:40|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|0
1654061030000|2022-06-01 05:23:50|27.03|26.87|27.02|26.86|27.03|26.87|27.02|26.86|0
1654061050000|2022-06-01 05:24:10|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|1
1654061060000|2022-06-01 05:24:20|27.05|26.89|27.02|26.86|27.05|26.89|27.02|26.86|2
1654061070000|2022-06-01 05:24:30|27.03|26.87|27.02|26.86|27.03|26.87|27.02|26.86|0
1654061170000|2022-06-01 05:26:10|||||||||1
1654061180000|2022-06-01 05:26:20|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|3
1654061190000|2022-06-01 05:26:30|27.02|26.86|27.03|26.87|27.03|26.87|27.02|26.86|0
1654061220000|2022-06-01 05:27:00|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|3
1654061230000|2022-06-01 05:27:10|27.05|26.89|27.02|26.86|27.05|26.89|27.02|26.86|0
1654061390000|2022-06-01 05:29:50|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|0
1654061400000|2022-06-01 05:30:00|27.02|26.86|27.05|26.89|27.05|26.89|27.02|26.86|0
1654061410000|2022-06-01 05:30:10|27.03|26.87|27.03|26.87|27.05|26.89|27.03|26.87|0
1654061420000|2022-06-01 05:30:20|27.05|26.89|27.07|26.91|27.07|26.91|27.05|26.89|2
1654061440000|2022-06-01 05:30:40|27.06|26.9|27.06|26.9|27.07|26.91|27.06|26.9|0
1654061450000|2022-06-01 05:30:50|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|0
1654061510000|2022-06-01 05:31:50|27.11|26.95|27.11|26.95|27.11|26.95|27.11|26.95|1
1654061520000|2022-06-01 05:32:00|27.09|26.93|27.12|26.96|27.12|26.96|27.08|26.92|0
1654061530000|2022-06-01 05:32:10|27.11|26.95|27.07|26.91|27.11|26.95|27.07|26.91|0
1654061540000|2022-06-01 05:32:20|27.08|26.92|27.12|26.96|27.12|26.96|27.08|26.92|1
1654061550000|2022-06-01 05:32:30|||||||||1
1654061580000|2022-06-01 05:33:00|27.13|26.97|27.12|26.96|27.13|26.97|27.12|26.96|5
1654061590000|2022-06-01 05:33:10|27.13|26.97|27.12|26.96|27.13|26.97|27.12|26.96|0
1654061600000|2022-06-01 05:33:20|27.13|26.97|27.14|26.98|27.14|26.98|27.13|26.97|0
1654061610000|2022-06-01 05:33:30|27.13|26.97|27.13|26.97|27.14|26.98|27.13|26.97|0
1654061620000|2022-06-01 05:33:40|27.14|26.98|27.13|26.97|27.14|26.98|27.13|26.97|2
1654061630000|2022-06-01 05:33:50|27.14|26.98|27.14|26.98|27.14|26.98|27.13|26.97|0
1654061640000|2022-06-01 05:34:00|27.13|26.97|27.14|26.98|27.16|27|27.12|26.96|3
1654061690000|2022-06-01 05:34:50|27.16|27|27.16|27|27.16|27|27.16|27|0
1654061700000|2022-06-01 05:35:00|27.17|27.01|27.16|27|27.17|27.01|27.16|27|3
1654061710000|2022-06-01 05:35:10|27.14|26.98|27.14|26.98|27.16|27|27.14|26.98|0
1654061720000|2022-06-01 05:35:20|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|1
1654061730000|2022-06-01 05:35:30|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|7
1654061740000|2022-06-01 05:35:40|27.16|27|27.14|26.98|27.16|27|27.14|26.98|0
1654061750000|2022-06-01 05:35:50|27.13|26.97|27.13|26.97|27.14|26.98|27.13|26.97|0
1654061760000|2022-06-01 05:36:00|27.14|26.98|27.12|26.96|27.14|26.98|27.12|26.96|0
1654061770000|2022-06-01 05:36:10|27.13|26.97|27.13|26.97|27.14|26.98|27.13|26.97|0
1654061790000|2022-06-01 05:36:30|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|0
1654061830000|2022-06-01 05:37:10|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|0
1654061840000|2022-06-01 05:37:20|27.14|26.98|27.13|26.97|27.14|26.98|27.13|26.97|0
1654061860000|2022-06-01 05:37:40|27.14|26.98|27.13|26.97|27.14|26.98|27.13|26.97|0
1654061870000|2022-06-01 05:37:50|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|0
1654061880000|2022-06-01 05:38:00|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|0
1654061890000|2022-06-01 05:38:10|27.14|26.98|27.13|26.97|27.14|26.98|27.13|26.97|0
1654061910000|2022-06-01 05:38:30|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|0
1654061920000|2022-06-01 05:38:40|27.13|26.97|27.13|26.97|27.14|26.98|27.13|26.97|0
1654061950000|2022-06-01 05:39:10|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|0
1654062200000|2022-06-01 05:43:20|||||||||1
1654062390000|2022-06-01 05:46:30|27.13|26.97|27.13|26.97|27.14|26.98|27.13|26.97|11
1654062400000|2022-06-01 05:46:40|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|8
1654062410000|2022-06-01 05:46:50|27.13|26.97|27.13|26.97|27.13|26.97|27.12|26.96|0
1654062420000|2022-06-01 05:47:00|27.14|26.98|27.17|27.01|27.17|27.01|27.14|26.98|1
1654062480000|2022-06-01 05:48:00|||||||||1
1654062550000|2022-06-01 05:49:10|27.18|27.02|27.19|27.03|27.19|27.03|27.18|27.02|4
1654062560000|2022-06-01 05:49:20|27.17|27.01|27.19|27.03|27.19|27.03|27.17|27.01|1
1654062570000|2022-06-01 05:49:30|27.18|27.02|27.19|27.03|27.19|27.03|27.18|27.02|0
1654062580000|2022-06-01 05:49:40|27.18|27.02|27.17|27.01|27.18|27.02|27.17|27.01|0
1654062590000|2022-06-01 05:49:50|27.18|27.02|27.19|27.03|27.19|27.03|27.18|27.02|0
1654062620000|2022-06-01 05:50:20|27.18|27.02|27.19|27.03|27.19|27.03|27.18|27.02|2
1654062630000|2022-06-01 05:50:30|27.18|27.02|27.18|27.02|27.19|27.03|27.17|27.01|0
1654062640000|2022-06-01 05:50:40|27.19|27.03|27.17|27.01|27.19|27.03|27.17|27.01|0
1654062650000|2022-06-01 05:50:50|27.18|27.02|27.17|27.01|27.18|27.02|27.17|27.01|0
1654062730000|2022-06-01 05:52:10|27.18|27.02|27.17|27.01|27.18|27.02|27.17|27.01|0
1654062740000|2022-06-01 05:52:20|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|2
1654062750000|2022-06-01 05:52:30|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|0
1654062770000|2022-06-01 05:52:50|||||||||2
1654062790000|2022-06-01 05:53:10|27.18|27.02|27.17|27.01|27.18|27.02|27.17|27.01|3
1654062800000|2022-06-01 05:53:20|||||||||1
1654062830000|2022-06-01 05:53:50|27.18|27.02|27.19|27.03|27.19|27.03|27.18|27.02|1
1654062840000|2022-06-01 05:54:00|27.18|27.02|27.19|27.03|27.19|27.03|27.18|27.02|0
1654062850000|2022-06-01 05:54:10|27.18|27.02|27.19|27.03|27.19|27.03|27.18|27.02|0
1654062900000|2022-06-01 05:55:00|27.18|27.02|27.19|27.03|27.19|27.03|27.18|27.02|0
1654062920000|2022-06-01 05:55:20|27.18|27.02|27.18|27.02|27.19|27.03|27.18|27.02|0
1654062930000|2022-06-01 05:55:30|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|0
1654063070000|2022-06-01 05:57:50|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|2
1654063080000|2022-06-01 05:58:00|27.19|27.03|27.18|27.02|27.19|27.03|27.18|27.02|0
1654063100000|2022-06-01 05:58:20|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|0
1654063110000|2022-06-01 05:58:30|||||||||1
1654063120000|2022-06-01 05:58:40|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|0
1654063140000|2022-06-01 05:59:00|||||||||1
1654063170000|2022-06-01 05:59:30|27.18|27.02|27.17|27.01|27.18|27.02|27.17|27.01|0
1654063200000|2022-06-01 06:00:00|||||||||5
1654063210000|2022-06-01 06:00:10|27.18|27.02|27.19|27.03|27.21|27.05|27.18|27.02|1
1654063220000|2022-06-01 06:00:20|27.18|27.02|27.17|27.01|27.19|27.03|27.17|27.01|0
1654063230000|2022-06-01 06:00:30|27.19|27.03|27.22|27.06|27.22|27.06|27.19|27.03|10
1654063240000|2022-06-01 06:00:40|27.21|27.05|27.18|27.02|27.22|27.06|27.18|27.02|0
1654063250000|2022-06-01 06:00:50|27.19|27.03|27.22|27.06|27.22|27.06|27.17|27.01|0
1654063260000|2022-06-01 06:01:00|27.21|27.05|27.21|27.05|27.21|27.05|27.19|27.03|0
1654063270000|2022-06-01 06:01:10|27.19|27.03|27.22|27.06|27.22|27.06|27.19|27.03|8
1654063310000|2022-06-01 06:01:50|27.21|27.05|27.22|27.06|27.22|27.06|27.21|27.05|0
1654063320000|2022-06-01 06:02:00|27.21|27.05|27.22|27.06|27.22|27.06|27.19|27.03|0
1654063330000|2022-06-01 06:02:10|27.21|27.05|27.17|27.01|27.22|27.06|27.17|27.01|2
1654063380000|2022-06-01 06:03:00|||||||||1
1654063500000|2022-06-01 06:05:00|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|0
1654063510000|2022-06-01 06:05:10|27.12|26.96|27.12|26.96|27.13|26.97|27.12|26.96|0
1654063560000|2022-06-01 06:06:00|||||||||1
1654063620000|2022-06-01 06:07:00|||||||||1
1654063720000|2022-06-01 06:08:40|27.11|26.95|27.11|26.95|27.11|26.95|27.1|26.94|7
1654063730000|2022-06-01 06:08:50|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|0
1654063740000|2022-06-01 06:09:00|||||||||2
1654063750000|2022-06-01 06:09:10|27.11|26.95|27.12|26.96|27.12|26.96|27.11|26.95|1
1654063780000|2022-06-01 06:09:40|27.11|26.95|27.1|26.94|27.11|26.95|27.1|26.94|0
1654063800000|2022-06-01 06:10:00|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|2
1654063810000|2022-06-01 06:10:10|27.11|26.95|27.12|26.96|27.12|26.96|27.11|26.95|0
1654063820000|2022-06-01 06:10:20|27.11|26.95|27.12|26.96|27.12|26.96|27.1|26.94|0
1654063840000|2022-06-01 06:10:40|27.11|26.95|27.1|26.94|27.11|26.95|27.1|26.94|0
1654063860000|2022-06-01 06:11:00|27.11|26.95|27.1|26.94|27.11|26.95|27.1|26.94|0
1654063910000|2022-06-01 06:11:50|27.11|26.95|27.11|26.95|27.12|26.96|27.1|26.94|0
1654063920000|2022-06-01 06:12:00|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|0
1654063950000|2022-06-01 06:12:30|27.11|26.95|27.1|26.94|27.11|26.95|27.1|26.94|0
1654064000000|2022-06-01 06:13:20|27.07|26.91|27.08|26.92|27.08|26.92|27.07|26.91|0
1654064010000|2022-06-01 06:13:30|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|0
1654064020000|2022-06-01 06:13:40|27.08|26.92|27.07|26.91|27.1|26.94|27.07|26.91|8
1654064050000|2022-06-01 06:14:10|27.06|26.9|27.07|26.91|27.07|26.91|27.06|26.9|2
1654064070000|2022-06-01 06:14:30|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|0
1654064110000|2022-06-01 06:15:10|27.11|26.95|27.1|26.94|27.12|26.96|27.1|26.94|1
1654064120000|2022-06-01 06:15:20|27.11|26.95|27.1|26.94|27.11|26.95|27.1|26.94|0
1654064240000|2022-06-01 06:17:20|27.12|26.96|27.11|26.95|27.12|26.96|27.11|26.95|1
1654064250000|2022-06-01 06:17:30|27.12|26.96|27.11|26.95|27.12|26.96|27.11|26.95|0
1654064260000|2022-06-01 06:17:40|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|0
1654064290000|2022-06-01 06:18:10|27.11|26.95|27.12|26.96|27.12|26.96|27.11|26.95|0
1654064300000|2022-06-01 06:18:20|27.11|26.95|27.11|26.95|27.11|26.95|27.11|26.95|0
1654064310000|2022-06-01 06:18:30|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|0
1654064510000|2022-06-01 06:21:50|27.11|26.95|27.11|26.95|27.11|26.95|27.1|26.94|1
1654064520000|2022-06-01 06:22:00|27.12|26.96|27.11|26.95|27.12|26.96|27.11|26.95|0
1654064550000|2022-06-01 06:22:30|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|0
1654064690000|2022-06-01 06:24:50|27.08|26.92|27.1|26.94|27.1|26.94|27.08|26.92|0
1654064860000|2022-06-01 06:27:40|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|1
1654064870000|2022-06-01 06:27:50|27.11|26.95|27.11|26.95|27.12|26.96|27.11|26.95|0
1654064880000|2022-06-01 06:28:00|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|0
1654064890000|2022-06-01 06:28:10|27.11|26.95|27.1|26.94|27.11|26.95|27.1|26.94|0
1654064920000|2022-06-01 06:28:40|||||||||4
1654064930000|2022-06-01 06:28:50|27.11|26.95|27.11|26.95|27.12|26.96|27.11|26.95|0
1654064950000|2022-06-01 06:29:10|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|0
1654064960000|2022-06-01 06:29:20|27.11|26.95|27.12|26.96|27.12|26.96|27.11|26.95|0
1654064990000|2022-06-01 06:29:50|27.11|26.95|27.11|26.95|27.11|26.95|27.11|26.95|0
1654065000000|2022-06-01 06:30:00|27.12|26.96|27.11|26.95|27.12|26.96|27.1|26.94|0
1654065010000|2022-06-01 06:30:10|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|0
1654065030000|2022-06-01 06:30:30|27.1|26.94|27.11|26.95|27.11|26.95|27.1|26.94|1
1654065040000|2022-06-01 06:30:40|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|0
1654065070000|2022-06-01 06:31:10|27.11|26.95|27.1|26.94|27.11|26.95|27.1|26.94|0
1654065080000|2022-06-01 06:31:20|27.11|26.95|27.1|26.94|27.11|26.95|27.1|26.94|0
1654065100000|2022-06-01 06:31:40|27.11|26.95|27.11|26.95|27.11|26.95|27.11|26.95|0
1654065110000|2022-06-01 06:31:50|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|0
1654065120000|2022-06-01 06:32:00|27.11|26.95|27.11|26.95|27.12|26.96|27.11|26.95|0
1654065150000|2022-06-01 06:32:30|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|0
1654065160000|2022-06-01 06:32:40|27.11|26.95|27.11|26.95|27.11|26.95|27.11|26.95|0
1654065170000|2022-06-01 06:32:50|27.12|26.96|27.11|26.95|27.12|26.96|27.11|26.95|0
1654065180000|2022-06-01 06:33:00|27.1|26.94|27.11|26.95|27.11|26.95|27.1|26.94|0
1654065200000|2022-06-01 06:33:20|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|0
1654065210000|2022-06-01 06:33:30|27.11|26.95|27.11|26.95|27.11|26.95|27.11|26.95|2
1654065220000|2022-06-01 06:33:40|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|0
1654065240000|2022-06-01 06:34:00|27.11|26.95|27.1|26.94|27.12|26.96|27.1|26.94|0
1654065250000|2022-06-01 06:34:10|27.11|26.95|27.11|26.95|27.11|26.95|27.1|26.94|0
1654065260000|2022-06-01 06:34:20|27.12|26.96|27.11|26.95|27.12|26.96|27.11|26.95|0
1654065270000|2022-06-01 06:34:30|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|0
1654065280000|2022-06-01 06:34:40|27.11|26.95|27.12|26.96|27.12|26.96|27.11|26.95|0
1654065330000|2022-06-01 06:35:30|27.15|26.99|27.12|26.96|27.15|26.99|27.12|26.96|0
1654065390000|2022-06-01 06:36:30|27.15|26.99|27.17|27.01|27.17|27.01|27.15|26.99|4
1654065420000|2022-06-01 06:37:00|27.16|27|27.16|27|27.16|27|27.16|27|0
1654065430000|2022-06-01 06:37:10|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|0
1654065450000|2022-06-01 06:37:30|27.16|27|27.17|27.01|27.17|27.01|27.15|26.99|0
1654065480000|2022-06-01 06:38:00|27.16|27|27.12|26.96|27.17|27.01|27.12|26.96|0
1654065490000|2022-06-01 06:38:10|27.17|27.01|27.16|27|27.17|27.01|27.15|26.99|3
1654065500000|2022-06-01 06:38:20|27.15|26.99|27.16|27|27.16|27|27.15|26.99|0
1654065510000|2022-06-01 06:38:30|27.17|27.01|27.15|26.99|27.17|27.01|27.15|26.99|0
1654065520000|2022-06-01 06:38:40|27.16|27|27.12|26.96|27.16|27|27.12|26.96|0
1654065570000|2022-06-01 06:39:30|27.14|26.98|27.12|26.96|27.14|26.98|27.12|26.96|0
1654065670000|2022-06-01 06:41:10|27.11|26.95|27.11|26.95|27.11|26.95|27.11|26.95|5
1654065700000|2022-06-01 06:41:40|27.1|26.94|27.1|26.94|27.11|26.95|27.1|26.94|0
1654065710000|2022-06-01 06:41:50|27.11|26.95|27.11|26.95|27.11|26.95|27.1|26.94|0
1654065720000|2022-06-01 06:42:00|27.1|26.94|27.11|26.95|27.11|26.95|27.1|26.94|2
1654065730000|2022-06-01 06:42:10|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|0
1654065790000|2022-06-01 06:43:10|27.11|26.95|27.1|26.94|27.11|26.95|27.1|26.94|1
1654065840000|2022-06-01 06:44:00|27.09|26.93|27.09|26.93|27.09|26.93|27.07|26.91|0
1654065850000|2022-06-01 06:44:10|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|0
1654065910000|2022-06-01 06:45:10|||||||||3
1654065930000|2022-06-01 06:45:30|27.11|26.95|27.11|26.95|27.11|26.95|27.1|26.94|0
1654065940000|2022-06-01 06:45:40|27.1|26.94|27.11|26.95|27.11|26.95|27.1|26.94|0
1654065950000|2022-06-01 06:45:50|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|0
1654066010000|2022-06-01 06:46:50|27.09|26.93|27.1|26.94|27.1|26.94|27.09|26.93|2
1654066020000|2022-06-01 06:47:00|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|0
1654066030000|2022-06-01 06:47:10|27.07|26.91|27.07|26.91|27.1|26.94|27.07|26.91|0
1654066060000|2022-06-01 06:47:40|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|0
1654066070000|2022-06-01 06:47:50|27.07|26.91|27.07|26.91|27.09|26.93|27.07|26.91|0
1654066080000|2022-06-01 06:48:00|27.09|26.93|27.07|26.91|27.09|26.93|27.07|26.91|0
1654066150000|2022-06-01 06:49:10|||||||||1
1654066250000|2022-06-01 06:50:50|27.1|26.94|27.09|26.93|27.1|26.94|27.09|26.93|0
1654066260000|2022-06-01 06:51:00|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|0
1654066270000|2022-06-01 06:51:10|||||||||2
1654066280000|2022-06-01 06:51:20|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|0
1654066320000|2022-06-01 06:52:00|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|0
1654066340000|2022-06-01 06:52:20|27.09|26.93|27.1|26.94|27.1|26.94|27.09|26.93|0
1654066350000|2022-06-01 06:52:30|27.09|26.93|27.1|26.94|27.1|26.94|27.09|26.93|0
1654066380000|2022-06-01 06:53:00|||||||||2
1654066400000|2022-06-01 06:53:20|27.11|26.95|27.1|26.94|27.12|26.96|27.1|26.94|6
1654066410000|2022-06-01 06:53:30|27.11|26.95|27.1|26.94|27.11|26.95|27.1|26.94|1
1654066440000|2022-06-01 06:54:00|27.12|26.96|27.1|26.94|27.12|26.96|27.1|26.94|14
1654066460000|2022-06-01 06:54:20|27.11|26.95|27.12|26.96|27.12|26.96|27.11|26.95|0
1654066470000|2022-06-01 06:54:30|27.11|26.95|27.12|26.96|27.12|26.96|27.11|26.95|0
1654066480000|2022-06-01 06:54:40|27.11|26.95|27.1|26.94|27.11|26.95|27.1|26.94|1
1654066560000|2022-06-01 06:56:00|27.09|26.93|27.1|26.94|27.1|26.94|27.09|26.93|1
1654066570000|2022-06-01 06:56:10|27.09|26.93|27.1|26.94|27.1|26.94|27.09|26.93|0
1654066620000|2022-06-01 06:57:00|||||||||1
1654066700000|2022-06-01 06:58:20|||||||||1
1654066800000|2022-06-01 07:00:00|27.09|26.93|27.1|26.94|27.1|26.94|27.09|26.93|4
1654066810000|2022-06-01 07:00:10|27.09|26.93|27.05|26.89|27.09|26.93|27.05|26.89|17
1654066830000|2022-06-01 07:00:30|||||||||2
1654066880000|2022-06-01 07:01:20|27.07|26.91|27.1|26.94|27.1|26.94|27.07|26.91|10
1654066890000|2022-06-01 07:01:30|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|0
1654066900000|2022-06-01 07:01:40|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|0
1654066910000|2022-06-01 07:01:50|27.07|26.91|27.1|26.94|27.1|26.94|27.07|26.91|0
1654066920000|2022-06-01 07:02:00|27.09|26.93|27.1|26.94|27.12|26.96|27.09|26.93|18
1654066930000|2022-06-01 07:02:10|27.11|26.95|27.1|26.94|27.11|26.95|27.1|26.94|2
1654066940000|2022-06-01 07:02:20|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|0
1654066950000|2022-06-01 07:02:30|27.1|26.94|27.1|26.94|27.1|26.94|27.07|26.91|0
1654066960000|2022-06-01 07:02:40|27.09|26.93|27.07|26.91|27.1|26.94|27.07|26.91|0
1654066970000|2022-06-01 07:02:50|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|2
1654066980000|2022-06-01 07:03:00|27.07|26.91|27.1|26.94|27.1|26.94|27.07|26.91|0
1654067030000|2022-06-01 07:03:50|||||||||1
1654067040000|2022-06-01 07:04:00|27.09|26.93|27.1|26.94|27.1|26.94|27.09|26.93|1
1654067050000|2022-06-01 07:04:10|27.07|26.91|27.06|26.9|27.09|26.93|27.05|26.89|1
1654067060000|2022-06-01 07:04:20|27.07|26.91|27.09|26.93|27.1|26.94|27.07|26.91|3
1654067070000|2022-06-01 07:04:30|27.1|26.94|27.07|26.91|27.1|26.94|27.06|26.9|5
1654067080000|2022-06-01 07:04:40|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|0
1654067100000|2022-06-01 07:05:00|27.09|26.93|27.06|26.9|27.09|26.93|27.06|26.9|5
1654067110000|2022-06-01 07:05:10|27.07|26.91|27.05|26.89|27.07|26.91|27.05|26.89|1
1654067120000|2022-06-01 07:05:20|27.07|26.91|27.09|26.93|27.09|26.93|27.07|26.91|3
1654067130000|2022-06-01 07:05:30|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|0
1654067160000|2022-06-01 07:06:00|||||||||6
1654067230000|2022-06-01 07:07:10|||||||||4
1654067240000|2022-06-01 07:07:20|||||||||2
1654067270000|2022-06-01 07:07:50|27.09|26.93|27.1|26.94|27.1|26.94|27.09|26.93|1
1654067280000|2022-06-01 07:08:00|||||||||2
1654067290000|2022-06-01 07:08:10|27.07|26.91|27.05|26.89|27.09|26.93|27.05|26.89|7
1654067300000|2022-06-01 07:08:20|27.07|26.91|27.07|26.91|27.09|26.93|27.07|26.91|15
1654067310000|2022-06-01 07:08:30|27.06|26.9|27.06|26.9|27.07|26.91|27.06|26.9|6
1654067320000|2022-06-01 07:08:40|27.05|26.89|27.07|26.91|27.07|26.91|27.05|26.89|1
1654067330000|2022-06-01 07:08:50|27.09|26.93|27.05|26.89|27.1|26.94|27.05|26.89|2
1654067340000|2022-06-01 07:09:00|||||||||9
1654067350000|2022-06-01 07:09:10|||||||||3
1654067360000|2022-06-01 07:09:20|||||||||1
1654067370000|2022-06-01 07:09:30|27.06|26.9|27.09|26.93|27.09|26.93|27.05|26.89|4
1654067380000|2022-06-01 07:09:40|27.07|26.91|27.1|26.94|27.1|26.94|27.07|26.91|0
1654067430000|2022-06-01 07:10:30|27.09|26.93|27.1|26.94|27.1|26.94|27.09|26.93|0
1654067450000|2022-06-01 07:10:50|27.07|26.91|27.09|26.93|27.1|26.94|27.07|26.91|0
1654067460000|2022-06-01 07:11:00|27.06|26.9|27.05|26.89|27.06|26.9|27.05|26.89|11
1654067520000|2022-06-01 07:12:00|27.02|26.86|27|26.84|27.02|26.86|27|26.84|10
1654067530000|2022-06-01 07:12:10|27.02|26.86|27.05|26.89|27.05|26.89|27.02|26.86|1
1654067550000|2022-06-01 07:12:30|||||||||8
1654067560000|2022-06-01 07:12:40|||||||||3
1654067610000|2022-06-01 07:13:30|||||||||1
1654067640000|2022-06-01 07:14:00|27.07|26.91|27.06|26.9|27.07|26.91|27.06|26.9|14
1654067650000|2022-06-01 07:14:10|27.05|26.89|27.05|26.89|27.07|26.91|27.05|26.89|1
1654067660000|2022-06-01 07:14:20|||||||||2
1654067680000|2022-06-01 07:14:40|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|11
1654067690000|2022-06-01 07:14:50|27.07|26.91|27.07|26.91|27.07|26.91|27.06|26.9|1
1654067700000|2022-06-01 07:15:00|27.09|26.93|27.1|26.94|27.1|26.94|27.09|26.93|0
1654067710000|2022-06-01 07:15:10|||||||||2
1654067720000|2022-06-01 07:15:20|27.09|26.93|27.07|26.91|27.09|26.93|27.07|26.91|0
1654067730000|2022-06-01 07:15:30|27.09|26.93|27.07|26.91|27.1|26.94|27.07|26.91|0
1654067740000|2022-06-01 07:15:40|27.09|26.93|27.07|26.91|27.09|26.93|27.06|26.9|4
1654067750000|2022-06-01 07:15:50|27.06|26.9|27.06|26.9|27.07|26.91|27.05|26.89|13
1654067760000|2022-06-01 07:16:00|27.05|26.89|27.09|26.93|27.09|26.93|27.05|26.89|2
1654067770000|2022-06-01 07:16:10|27.07|26.91|27.06|26.9|27.07|26.91|27.06|26.9|1
1654067780000|2022-06-01 07:16:20|27.05|26.89|27.07|26.91|27.07|26.91|27.05|26.89|0
1654067790000|2022-06-01 07:16:30|27.06|26.9|27.06|26.9|27.07|26.91|27.05|26.89|1
1654067800000|2022-06-01 07:16:40|27.07|26.91|27.05|26.89|27.07|26.91|27.05|26.89|0
1654067810000|2022-06-01 07:16:50|27.07|26.91|27.07|26.91|27.1|26.94|27.07|26.91|19
1654067820000|2022-06-01 07:17:00|27.09|26.93|27.1|26.94|27.1|26.94|27.07|26.91|0
1654067830000|2022-06-01 07:17:10|27.09|26.93|27.1|26.94|27.1|26.94|27.09|26.93|0
1654067850000|2022-06-01 07:17:30|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|4
1654067860000|2022-06-01 07:17:40|||||||||2
1654067870000|2022-06-01 07:17:50|||||||||3
1654067900000|2022-06-01 07:18:20|||||||||4
1654067920000|2022-06-01 07:18:40|||||||||1
1654067940000|2022-06-01 07:19:00|||||||||1
1654067970000|2022-06-01 07:19:30|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|2
1654067990000|2022-06-01 07:19:50|27.06|26.9|27.06|26.9|27.07|26.91|27.06|26.9|2
1654068000000|2022-06-01 07:20:00|27.05|26.89|27.06|26.9|27.07|26.91|27.05|26.89|2
1654068010000|2022-06-01 07:20:10|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|4
1654068040000|2022-06-01 07:20:40|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|7
1654068130000|2022-06-01 07:22:10|27.09|26.93|27.12|26.96|27.12|26.96|27.09|26.93|0
1654068170000|2022-06-01 07:22:50|27.11|26.95|27.12|26.96|27.12|26.96|27.11|26.95|7
1654068180000|2022-06-01 07:23:00|27.11|26.95|27.12|26.96|27.12|26.96|27.11|26.95|0
1654068190000|2022-06-01 07:23:10|27.11|26.95|27.12|26.96|27.12|26.96|27.1|26.94|3
1654068200000|2022-06-01 07:23:20|27.11|26.95|27.09|26.93|27.11|26.95|27.09|26.93|0
1654068210000|2022-06-01 07:23:30|27.07|26.91|27.11|26.95|27.11|26.95|27.07|26.91|3
1654068220000|2022-06-01 07:23:40|27.12|26.96|27.11|26.95|27.12|26.96|27.11|26.95|0
1654068230000|2022-06-01 07:23:50|27.1|26.94|27.07|26.91|27.1|26.94|27.07|26.91|0
1654068240000|2022-06-01 07:24:00|||||||||3
1654068250000|2022-06-01 07:24:10|||||||||1
1654068300000|2022-06-01 07:25:00|27.1|26.94|27.12|26.96|27.12|26.96|27.1|26.94|0
1654068310000|2022-06-01 07:25:10|27.11|26.95|27.12|26.96|27.12|26.96|27.11|26.95|0
1654068340000|2022-06-01 07:25:40|27.1|26.94|27.07|26.91|27.1|26.94|27.07|26.91|5
1654068350000|2022-06-01 07:25:50|||||||||7
1654068370000|2022-06-01 07:26:10|||||||||10
1654068380000|2022-06-01 07:26:20|||||||||1
1654068420000|2022-06-01 07:27:00|||||||||3
1654068500000|2022-06-01 07:28:20|27.06|26.9|27.05|26.89|27.06|26.9|27.05|26.89|10
1654068510000|2022-06-01 07:28:30|27.07|26.91|27.06|26.9|27.07|26.91|27.06|26.9|2
1654068520000|2022-06-01 07:28:40|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|7
1654068530000|2022-06-01 07:28:50|||||||||6
1654068600000|2022-06-01 07:30:00|27.09|26.93|27.1|26.94|27.12|26.96|27.09|26.93|7
1654068610000|2022-06-01 07:30:10|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|3
1654068620000|2022-06-01 07:30:20|27.11|26.95|27.12|26.96|27.12|26.96|27.11|26.95|2
1654068630000|2022-06-01 07:30:30|27.11|26.95|27.09|26.93|27.11|26.95|27.07|26.91|3
1654068640000|2022-06-01 07:30:40|27.07|26.91|27.07|26.91|27.09|26.93|27.07|26.91|0
1654068660000|2022-06-01 07:31:00|27.09|26.93|27.1|26.94|27.1|26.94|27.09|26.93|0
1654068690000|2022-06-01 07:31:30|27.07|26.91|27.1|26.94|27.1|26.94|27.07|26.91|0
1654068700000|2022-06-01 07:31:40|27.09|26.93|27.07|26.91|27.09|26.93|27.07|26.91|0
1654068720000|2022-06-01 07:32:00|27.06|26.9|27.07|26.91|27.07|26.91|27.06|26.9|10
1654068730000|2022-06-01 07:32:10|27.06|26.9|27.07|26.91|27.07|26.91|27.06|26.9|0
1654068740000|2022-06-01 07:32:20|27.06|26.9|27.07|26.91|27.07|26.91|27.06|26.9|0
1654068750000|2022-06-01 07:32:30|27.06|26.9|27.07|26.91|27.07|26.91|27.06|26.9|2
1654068770000|2022-06-01 07:32:50|||||||||2
1654068790000|2022-06-01 07:33:10|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|5
1654068800000|2022-06-01 07:33:20|27.05|26.89|27.05|26.89|27.05|26.89|27.04|26.88|3
1654068810000|2022-06-01 07:33:30|27.04|26.88|27.05|26.89|27.05|26.89|27.04|26.88|3
1654068820000|2022-06-01 07:33:40|27.04|26.88|27.05|26.89|27.05|26.89|27.04|26.88|1
1654068840000|2022-06-01 07:34:00|||||||||3
1654068860000|2022-06-01 07:34:20|||||||||1
1654068880000|2022-06-01 07:34:40|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|0
1654068890000|2022-06-01 07:34:50|27.05|26.89|27.04|26.88|27.05|26.89|27.04|26.88|0
1654068900000|2022-06-01 07:35:00|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|0
1654068920000|2022-06-01 07:35:20|||||||||3
1654068930000|2022-06-01 07:35:30|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|2
1654068940000|2022-06-01 07:35:40|27.02|26.86|27.04|26.88|27.05|26.89|27.02|26.86|2
1654068950000|2022-06-01 07:35:50|||||||||1
1654068960000|2022-06-01 07:36:00|27.02|26.86|27.04|26.88|27.04|26.88|27.02|26.86|1
1654068970000|2022-06-01 07:36:10|27.02|26.86|27.02|26.86|27.04|26.88|27.02|26.86|0
1654068980000|2022-06-01 07:36:20|27.04|26.88|27.04|26.88|27.05|26.89|27.02|26.86|0
1654068990000|2022-06-01 07:36:30|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|0
1654069050000|2022-06-01 07:37:30|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|1
1654069060000|2022-06-01 07:37:40|27.05|26.89|27.05|26.89|27.05|26.89|27.04|26.88|0
1654069070000|2022-06-01 07:37:50|27.04|26.88|27.05|26.89|27.05|26.89|27.04|26.88|0
1654069100000|2022-06-01 07:38:20|||||||||1
1654069190000|2022-06-01 07:39:50|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|16
1654069200000|2022-06-01 07:40:00|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|7
1654069210000|2022-06-01 07:40:10|27.07|26.91|27.05|26.89|27.07|26.91|27.05|26.89|2
1654069220000|2022-06-01 07:40:20|27.06|26.9|27.05|26.89|27.06|26.9|27.05|26.89|0
1654069230000|2022-06-01 07:40:30|27.07|26.91|27.05|26.89|27.07|26.91|27.05|26.89|1
1654069240000|2022-06-01 07:40:40|||||||||2
1654069250000|2022-06-01 07:40:50|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|1
1654069260000|2022-06-01 07:41:00|27.06|26.9|27.06|26.9|27.07|26.91|27.06|26.9|0
1654069270000|2022-06-01 07:41:10|27.07|26.91|27.09|26.93|27.09|26.93|27.07|26.91|0
1654069280000|2022-06-01 07:41:20|27.1|26.94|27.12|26.96|27.12|26.96|27.1|26.94|3
1654069290000|2022-06-01 07:41:30|||||||||1
1654069320000|2022-06-01 07:42:00|27.13|26.97|27.12|26.96|27.13|26.97|27.12|26.96|3
1654069330000|2022-06-01 07:42:10|27.13|26.97|27.17|27.01|27.17|27.01|27.12|26.96|14
1654069340000|2022-06-01 07:42:20|27.13|26.97|27.13|26.97|27.15|26.99|27.13|26.97|3
1654069350000|2022-06-01 07:42:30|27.15|26.99|27.17|27.01|27.17|27.01|27.13|26.97|1
1654069360000|2022-06-01 07:42:40|27.15|26.99|27.17|27.01|27.17|27.01|27.15|26.99|2
1654069390000|2022-06-01 07:43:10|27.15|26.99|27.17|27.01|27.17|27.01|27.13|26.97|1
1654069400000|2022-06-01 07:43:20|||||||||1
1654069420000|2022-06-01 07:43:40|27.15|26.99|27.16|27|27.16|27|27.15|26.99|4
1654069430000|2022-06-01 07:43:50|27.17|27.01|27.16|27|27.17|27.01|27.15|26.99|2
1654069440000|2022-06-01 07:44:00|27.15|26.99|27.12|26.96|27.17|27.01|27.12|26.96|1
1654069450000|2022-06-01 07:44:10|||||||||2
1654069460000|2022-06-01 07:44:20|27.13|26.97|27.12|26.96|27.13|26.97|27.12|26.96|1
1654069480000|2022-06-01 07:44:40|27.13|26.97|27.16|27|27.17|27.01|27.13|26.97|0
1654069490000|2022-06-01 07:44:50|27.14|26.98|27.12|26.96|27.15|26.99|27.12|26.96|0
1654069500000|2022-06-01 07:45:00|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|0
1654069510000|2022-06-01 07:45:10|27.15|26.99|27.16|27|27.16|27|27.15|26.99|0
1654069520000|2022-06-01 07:45:20|27.15|26.99|27.16|27|27.17|27.01|27.12|26.96|2
1654069530000|2022-06-01 07:45:30|27.17|27.01|27.17|27.01|27.17|27.01|27.16|27|0
1654069540000|2022-06-01 07:45:40|27.16|27|27.14|26.98|27.17|27.01|27.14|26.98|5
1654069550000|2022-06-01 07:45:50|27.12|26.96|27.14|26.98|27.15|26.99|27.12|26.96|1
1654069560000|2022-06-01 07:46:00|27.12|26.96|27.12|26.96|27.15|26.99|27.12|26.96|0
1654069570000|2022-06-01 07:46:10|27.14|26.98|27.14|26.98|27.15|26.99|27.12|26.96|0
1654069580000|2022-06-01 07:46:20|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|0
1654069630000|2022-06-01 07:47:10|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|0
1654069640000|2022-06-01 07:47:20|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|0
1654069650000|2022-06-01 07:47:30|27.14|26.98|27.12|26.96|27.14|26.98|27.12|26.96|0
1654069690000|2022-06-01 07:48:10|27.14|26.98|27.12|26.96|27.14|26.98|27.12|26.96|0
1654069770000|2022-06-01 07:49:30|||||||||1
1654069780000|2022-06-01 07:49:40|||||||||1
1654069790000|2022-06-01 07:49:50|||||||||1
1654069830000|2022-06-01 07:50:30|27.1|26.94|27.11|26.95|27.12|26.96|27.1|26.94|4
1654069840000|2022-06-01 07:50:40|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|1
1654069850000|2022-06-01 07:50:50|27.11|26.95|27.11|26.95|27.11|26.95|27.07|26.91|2
1654069860000|2022-06-01 07:51:00|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|0
1654070000000|2022-06-01 07:53:20|27.14|26.98|27.14|26.98|27.14|26.98|27.12|26.96|3
1654070010000|2022-06-01 07:53:30|27.15|26.99|27.14|26.98|27.15|26.99|27.14|26.98|7
1654070020000|2022-06-01 07:53:40|27.15|26.99|27.16|27|27.16|27|27.15|26.99|0
1654070030000|2022-06-01 07:53:50|27.15|26.99|27.15|26.99|27.16|27|27.15|26.99|0
1654070040000|2022-06-01 07:54:00|27.16|27|27.16|27|27.16|27|27.16|27|0
1654070050000|2022-06-01 07:54:10|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|0
1654070060000|2022-06-01 07:54:20|27.16|27|27.16|27|27.16|27|27.16|27|0
1654070070000|2022-06-01 07:54:30|27.15|26.99|27.14|26.98|27.15|26.99|27.14|26.98|6
1654070080000|2022-06-01 07:54:40|27.12|26.96|27.14|26.98|27.15|26.99|27.12|26.96|2
1654070090000|2022-06-01 07:54:50|27.12|26.96|27.12|26.96|27.14|26.98|27.12|26.96|0
1654070130000|2022-06-01 07:55:30|27.11|26.95|27.11|26.95|27.12|26.96|27.09|26.93|0
1654070140000|2022-06-01 07:55:40|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|0
1654070190000|2022-06-01 07:56:30|||||||||1
1654070210000|2022-06-01 07:56:50|||||||||1
1654070340000|2022-06-01 07:59:00|||||||||1
1654070460000|2022-06-01 08:01:00|||||||||1
1654070490000|2022-06-01 08:01:30|27.14|26.98|27.16|27|27.17|27.01|27.14|26.98|16
1654070500000|2022-06-01 08:01:40|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|2
1654070510000|2022-06-01 08:01:50|27.16|27|27.14|26.98|27.16|27|27.14|26.98|0
1654070520000|2022-06-01 08:02:00|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|0
1654070600000|2022-06-01 08:03:20|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|0
1654070610000|2022-06-01 08:03:30|27.12|26.96|27.12|26.96|27.16|27|27.12|26.96|5
1654070620000|2022-06-01 08:03:40|||||||||1
1654070630000|2022-06-01 08:03:50|||||||||1
1654070700000|2022-06-01 08:05:00|||||||||1
1654070750000|2022-06-01 08:05:50|27.14|26.98|27.12|26.96|27.17|27.01|27.12|26.96|17
1654070760000|2022-06-01 08:06:00|27.14|26.98|27.19|27.03|27.2|27.04|27.14|26.98|14
1654070770000|2022-06-01 08:06:10|27.2|27.04|27.2|27.04|27.2|27.04|27.19|27.03|0
1654070780000|2022-06-01 08:06:20|27.19|27.03|27.2|27.04|27.2|27.04|27.19|27.03|1
1654070790000|2022-06-01 08:06:30|27.21|27.05|27.2|27.04|27.21|27.05|27.2|27.04|2
1654070800000|2022-06-01 08:06:40|||||||||2
1654070810000|2022-06-01 08:06:50|27.24|27.08|27.25|27.09|27.25|27.09|27.24|27.08|9
1654070820000|2022-06-01 08:07:00|||||||||1
1654070840000|2022-06-01 08:07:20|||||||||2
1654070850000|2022-06-01 08:07:30|||||||||4
1654070870000|2022-06-01 08:07:50|27.27|27.11|27.28|27.12|27.3|27.14|27.27|27.11|24
1654070880000|2022-06-01 08:08:00|27.27|27.11|27.3|27.14|27.3|27.14|27.27|27.11|1
1654070890000|2022-06-01 08:08:10|||||||||5
1654070920000|2022-06-01 08:08:40|27.31|27.15|27.3|27.14|27.32|27.16|27.3|27.14|11
1654070930000|2022-06-01 08:08:50|27.31|27.15|27.3|27.14|27.32|27.16|27.3|27.14|15
1654070940000|2022-06-01 08:09:00|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|6
1654070950000|2022-06-01 08:09:10|27.32|27.16|27.32|27.16|27.32|27.16|27.31|27.15|1
1654070960000|2022-06-01 08:09:20|27.31|27.15|27.32|27.16|27.32|27.16|27.3|27.14|11
1654070970000|2022-06-01 08:09:30|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|5
1654070980000|2022-06-01 08:09:40|27.28|27.12|27.28|27.12|27.3|27.14|27.28|27.12|1
1654070990000|2022-06-01 08:09:50|27.27|27.11|27.25|27.09|27.27|27.11|27.25|27.09|10
1654071000000|2022-06-01 08:10:00|||||||||4
1654071010000|2022-06-01 08:10:10|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|28
1654071020000|2022-06-01 08:10:20|27.28|27.12|27.3|27.14|27.3|27.14|27.28|27.12|0
1654071030000|2022-06-01 08:10:30|27.28|27.12|27.3|27.14|27.3|27.14|27.28|27.12|7
1654071040000|2022-06-01 08:10:40|27.28|27.12|27.3|27.14|27.3|27.14|27.28|27.12|1
1654071050000|2022-06-01 08:10:50|27.28|27.12|27.27|27.11|27.3|27.14|27.27|27.11|0
1654071060000|2022-06-01 08:11:00|27.28|27.12|27.28|27.12|27.28|27.12|27.25|27.09|10
1654071070000|2022-06-01 08:11:10|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|1
1654071110000|2022-06-01 08:11:50|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|9
1654071120000|2022-06-01 08:12:00|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|0
1654071130000|2022-06-01 08:12:10|27.31|27.15|27.32|27.16|27.32|27.16|27.31|27.15|1
1654071140000|2022-06-01 08:12:20|27.35|27.19|27.32|27.16|27.35|27.19|27.32|27.16|2
1654071150000|2022-06-01 08:12:30|27.31|27.15|27.32|27.16|27.32|27.16|27.31|27.15|1
1654071160000|2022-06-01 08:12:40|27.31|27.15|27.3|27.14|27.32|27.16|27.3|27.14|5
1654071170000|2022-06-01 08:12:50|27.31|27.15|27.3|27.14|27.31|27.15|27.3|27.14|1
1654071180000|2022-06-01 08:13:00|27.31|27.15|27.32|27.16|27.32|27.16|27.3|27.14|4
1654071190000|2022-06-01 08:13:10|||||||||1
1654071210000|2022-06-01 08:13:30|27.31|27.15|27.32|27.16|27.32|27.16|27.31|27.15|2
1654071250000|2022-06-01 08:14:10|||||||||1
1654071260000|2022-06-01 08:14:20|||||||||10
1654071270000|2022-06-01 08:14:30|27.33|27.17|27.33|27.17|27.33|27.17|27.33|27.17|0
1654071280000|2022-06-01 08:14:40|27.35|27.19|27.37|27.21|27.37|27.21|27.35|27.19|37
1654071290000|2022-06-01 08:14:50|||||||||1
1654071300000|2022-06-01 08:15:00|27.36|27.2|27.35|27.19|27.36|27.2|27.35|27.19|12
1654071310000|2022-06-01 08:15:10|27.36|27.2|27.35|27.19|27.36|27.2|27.35|27.19|0
1654071320000|2022-06-01 08:15:20|27.36|27.2|27.37|27.21|27.37|27.21|27.36|27.2|0
1654071330000|2022-06-01 08:15:30|27.36|27.2|27.33|27.17|27.36|27.2|27.32|27.16|1
1654071340000|2022-06-01 08:15:40|27.32|27.16|27.37|27.21|27.37|27.21|27.32|27.16|1
1654071350000|2022-06-01 08:15:50|27.36|27.2|27.36|27.2|27.36|27.2|27.35|27.19|1
1654071360000|2022-06-01 08:16:00|27.35|27.19|27.32|27.16|27.36|27.2|27.32|27.16|0
1654071370000|2022-06-01 08:16:10|27.33|27.17|27.32|27.16|27.33|27.17|27.32|27.16|0
1654071380000|2022-06-01 08:16:20|||||||||1
1654071400000|2022-06-01 08:16:40|||||||||2
1654071410000|2022-06-01 08:16:50|27.33|27.17|27.36|27.2|27.36|27.2|27.33|27.17|2
1654071420000|2022-06-01 08:17:00|27.37|27.21|27.37|27.21|27.37|27.21|27.36|27.2|0
1654071430000|2022-06-01 08:17:10|||||||||1
1654071440000|2022-06-01 08:17:20|27.36|27.2|27.37|27.21|27.37|27.21|27.36|27.2|1
1654071450000|2022-06-01 08:17:30|||||||||2
1654071460000|2022-06-01 08:17:40|27.36|27.2|27.36|27.2|27.36|27.2|27.35|27.19|9
1654071470000|2022-06-01 08:17:50|27.37|27.21|27.35|27.19|27.37|27.21|27.33|27.17|3
1654071480000|2022-06-01 08:18:00|27.33|27.17|27.33|27.17|27.33|27.17|27.33|27.17|0
1654071490000|2022-06-01 08:18:10|27.32|27.16|27.33|27.17|27.35|27.19|27.32|27.16|0
1654071500000|2022-06-01 08:18:20|27.35|27.19|27.33|27.17|27.35|27.19|27.33|27.17|0
1654071510000|2022-06-01 08:18:30|27.35|27.19|27.33|27.17|27.35|27.19|27.33|27.17|0
1654071520000|2022-06-01 08:18:40|27.35|27.19|27.32|27.16|27.35|27.19|27.32|27.16|0
1654071530000|2022-06-01 08:18:50|27.33|27.17|27.37|27.21|27.37|27.21|27.33|27.17|12
1654071540000|2022-06-01 08:19:00|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|6
1654071550000|2022-06-01 08:19:10|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|0
1654071560000|2022-06-01 08:19:20|27.33|27.17|27.36|27.2|27.36|27.2|27.33|27.17|0
1654071570000|2022-06-01 08:19:30|27.35|27.19|27.36|27.2|27.36|27.2|27.35|27.19|0
1654071580000|2022-06-01 08:19:40|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|0
1654071600000|2022-06-01 08:20:00|27.36|27.2|27.35|27.19|27.36|27.2|27.35|27.19|1
1654071610000|2022-06-01 08:20:10|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|0
1654071630000|2022-06-01 08:20:30|||||||||1
1654071650000|2022-06-01 08:20:50|||||||||3
1654071660000|2022-06-01 08:21:00|27.38|27.22|27.37|27.21|27.38|27.22|27.37|27.21|11
1654071680000|2022-06-01 08:21:20|27.35|27.19|27.37|27.21|27.37|27.21|27.35|27.19|6
1654071690000|2022-06-01 08:21:30|27.36|27.2|27.37|27.21|27.37|27.21|27.36|27.2|1
1654071700000|2022-06-01 08:21:40|||||||||2
1654071720000|2022-06-01 08:22:00|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|14
1654071730000|2022-06-01 08:22:10|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1654071740000|2022-06-01 08:22:20|27.37|27.21|27.36|27.2|27.37|27.21|27.36|27.2|1
1654071750000|2022-06-01 08:22:30|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|0
1654071780000|2022-06-01 08:23:00|||||||||1
1654071800000|2022-06-01 08:23:20|||||||||1
1654071870000|2022-06-01 08:24:30|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|2
1654071880000|2022-06-01 08:24:40|27.33|27.17|27.32|27.16|27.33|27.17|27.32|27.16|2
1654071890000|2022-06-01 08:24:50|||||||||1
1654071930000|2022-06-01 08:25:30|27.31|27.15|27.32|27.16|27.32|27.16|27.31|27.15|23
1654071940000|2022-06-01 08:25:40|||||||||1
1654072030000|2022-06-01 08:27:10|||||||||1
1654072080000|2022-06-01 08:28:00|||||||||2
1654072110000|2022-06-01 08:28:30|||||||||3
1654072130000|2022-06-01 08:28:50|27.31|27.15|27.32|27.16|27.32|27.16|27.3|27.14|17
1654072180000|2022-06-01 08:29:40|27.3|27.14|27.31|27.15|27.31|27.15|27.3|27.14|11
1654072190000|2022-06-01 08:29:50|27.32|27.16|27.32|27.16|27.32|27.16|27.31|27.15|2
1654072200000|2022-06-01 08:30:00|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|10
1654072210000|2022-06-01 08:30:10|27.31|27.15|27.3|27.14|27.31|27.15|27.3|27.14|0
1654072250000|2022-06-01 08:30:50|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|0
1654072260000|2022-06-01 08:31:00|27.3|27.14|27.3|27.14|27.3|27.14|27.28|27.12|0
1654072270000|2022-06-01 08:31:10|27.28|27.12|27.27|27.11|27.28|27.12|27.27|27.11|0
1654072280000|2022-06-01 08:31:20|27.28|27.12|27.27|27.11|27.28|27.12|27.27|27.11|0
1654072310000|2022-06-01 08:31:50|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|6
1654072320000|2022-06-01 08:32:00|||||||||2
1654072330000|2022-06-01 08:32:10|||||||||3
1654072380000|2022-06-01 08:33:00|||||||||3
1654072390000|2022-06-01 08:33:10|||||||||1
1654072400000|2022-06-01 08:33:20|||||||||1
1654072410000|2022-06-01 08:33:30|||||||||1
1654072420000|2022-06-01 08:33:40|||||||||3
1654072490000|2022-06-01 08:34:50|27.27|27.11|27.27|27.11|27.27|27.11|27.26|27.1|6
1654072500000|2022-06-01 08:35:00|27.26|27.1|27.26|27.1|27.26|27.1|27.25|27.09|6
1654072510000|2022-06-01 08:35:10|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|0
1654072670000|2022-06-01 08:37:50|||||||||1
1654072680000|2022-06-01 08:38:00|||||||||1
1654072690000|2022-06-01 08:38:10|27.26|27.1|27.27|27.11|27.27|27.11|27.26|27.1|0
1654072700000|2022-06-01 08:38:20|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|0
1654072710000|2022-06-01 08:38:30|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|0
1654072720000|2022-06-01 08:38:40|27.28|27.12|27.3|27.14|27.3|27.14|27.28|27.12|0
1654072790000|2022-06-01 08:39:50|27.28|27.12|27.27|27.11|27.28|27.12|27.27|27.11|0
1654072810000|2022-06-01 08:40:10|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|6
1654072820000|2022-06-01 08:40:20|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|4
1654072830000|2022-06-01 08:40:30|27.28|27.12|27.3|27.14|27.3|27.14|27.27|27.11|1
1654072850000|2022-06-01 08:40:50|27.28|27.12|27.27|27.11|27.3|27.14|27.27|27.11|0
1654072860000|2022-06-01 08:41:00|27.28|27.12|27.3|27.14|27.3|27.14|27.27|27.11|0
1654072880000|2022-06-01 08:41:20|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|0
1654072890000|2022-06-01 08:41:30|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|0
1654072900000|2022-06-01 08:41:40|27.32|27.16|27.31|27.15|27.32|27.16|27.31|27.15|5
1654072910000|2022-06-01 08:41:50|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|0
1654072920000|2022-06-01 08:42:00|27.31|27.15|27.3|27.14|27.31|27.15|27.3|27.14|5
1654072960000|2022-06-01 08:42:40|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|0
1654073030000|2022-06-01 08:43:50|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|0
1654073040000|2022-06-01 08:44:00|27.27|27.11|27.3|27.14|27.3|27.14|27.27|27.11|0
1654073050000|2022-06-01 08:44:10|27.31|27.15|27.3|27.14|27.31|27.15|27.3|27.14|2
1654073070000|2022-06-01 08:44:30|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|5
1654073110000|2022-06-01 08:45:10|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|5
1654073120000|2022-06-01 08:45:20|||||||||2
1654073150000|2022-06-01 08:45:50|27.27|27.11|27.26|27.1|27.27|27.11|27.25|27.09|4
1654073160000|2022-06-01 08:46:00|27.27|27.11|27.25|27.09|27.27|27.11|27.25|27.09|1
1654073190000|2022-06-01 08:46:30|||||||||3
1654073210000|2022-06-01 08:46:50|||||||||4
1654073220000|2022-06-01 08:47:00|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|42
1654073240000|2022-06-01 08:47:20|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|7
1654073250000|2022-06-01 08:47:30|||||||||2
1654073260000|2022-06-01 08:47:40|||||||||6
1654073280000|2022-06-01 08:48:00|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1654073290000|2022-06-01 08:48:10|27.27|27.11|27.26|27.1|27.27|27.11|27.25|27.09|1
1654073300000|2022-06-01 08:48:20|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|3
1654073310000|2022-06-01 08:48:30|27.23|27.07|27.25|27.09|27.25|27.09|27.23|27.07|3
1654073350000|2022-06-01 08:49:10|27.22|27.06|27.23|27.07|27.23|27.07|27.22|27.06|16
1654073360000|2022-06-01 08:49:20|27.22|27.06|27.23|27.07|27.23|27.07|27.22|27.06|0
1654073370000|2022-06-01 08:49:30|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|0
1654073380000|2022-06-01 08:49:40|27.23|27.07|27.23|27.07|27.23|27.07|27.22|27.06|0
1654073390000|2022-06-01 08:49:50|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|5
1654073410000|2022-06-01 08:50:10|27.22|27.06|27.25|27.09|27.25|27.09|27.22|27.06|1
1654073420000|2022-06-01 08:50:20|||||||||2
1654073430000|2022-06-01 08:50:30|||||||||1
1654073440000|2022-06-01 08:50:40|||||||||1
1654073460000|2022-06-01 08:51:00|||||||||1
1654073510000|2022-06-01 08:51:50|||||||||3
1654073790000|2022-06-01 08:56:30|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|3
1654073820000|2022-06-01 08:57:00|||||||||1
1654073840000|2022-06-01 08:57:20|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|7
1654073860000|2022-06-01 08:57:40|||||||||1
1654073920000|2022-06-01 08:58:40|||||||||2
1654073950000|2022-06-01 08:59:10|27.27|27.11|27.25|27.09|27.27|27.11|27.25|27.09|5
1654073960000|2022-06-01 08:59:20|27.26|27.1|27.25|27.09|27.26|27.1|27.25|27.09|1
1654073970000|2022-06-01 08:59:30|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1654073980000|2022-06-01 08:59:40|27.25|27.09|27.29|27.13|27.29|27.13|27.25|27.09|3
1654073990000|2022-06-01 08:59:50|27.3|27.14|27.27|27.11|27.3|27.14|27.27|27.11|0
1654074000000|2022-06-01 09:00:00|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|0
1654074010000|2022-06-01 09:00:10|27.27|27.11|27.27|27.11|27.29|27.13|27.27|27.11|0
1654074020000|2022-06-01 09:00:20|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|5
1654074300000|2022-06-01 09:05:00|27.27|27.11|27.25|27.09|27.27|27.11|27.25|27.09|13
1654074370000|2022-06-01 09:06:10|||||||||3
1654074400000|2022-06-01 09:06:40|27.24|27.08|27.2|27.04|27.24|27.08|27.2|27.04|21
1654074410000|2022-06-01 09:06:50|||||||||1
1654074420000|2022-06-01 09:07:00|||||||||1
1654074440000|2022-06-01 09:07:20|||||||||1
1654074470000|2022-06-01 09:07:50|||||||||2
1654074480000|2022-06-01 09:08:00|||||||||3
1654074490000|2022-06-01 09:08:10|27.18|27.02|27.2|27.04|27.2|27.04|27.16|27|5
1654074540000|2022-06-01 09:09:00|||||||||1
1654074770000|2022-06-01 09:12:50|||||||||2
1654074830000|2022-06-01 09:13:50|||||||||2
1654074900000|2022-06-01 09:15:00|||||||||1
1654074940000|2022-06-01 09:15:40|27.19|27.03|27.2|27.04|27.2|27.04|27.19|27.03|7
1654074960000|2022-06-01 09:16:00|||||||||3
1654074970000|2022-06-01 09:16:10|||||||||3
1654075270000|2022-06-01 09:21:10|27.15|26.99|27.15|26.99|27.17|27.01|27.15|26.99|5
1654075300000|2022-06-01 09:21:40|||||||||1
1654075310000|2022-06-01 09:21:50|27.17|27.01|27.19|27.03|27.19|27.03|27.15|26.99|9
1654075320000|2022-06-01 09:22:00|27.17|27.01|27.16|27|27.19|27.03|27.16|27|1
1654075330000|2022-06-01 09:22:10|27.17|27.01|27.15|26.99|27.19|27.03|27.15|26.99|2
1654075390000|2022-06-01 09:23:10|||||||||3
1654075700000|2022-06-01 09:28:20|||||||||2
1654075860000|2022-06-01 09:31:00|27.11|26.95|27.15|26.99|27.15|26.99|27.11|26.95|17
1654075980000|2022-06-01 09:33:00|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|2
1654075990000|2022-06-01 09:33:10|||||||||2
1654076100000|2022-06-01 09:35:00|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|6
1654076150000|2022-06-01 09:35:50|||||||||1
1654076210000|2022-06-01 09:36:50|27.11|26.95|27.11|26.95|27.11|26.95|27.11|26.95|0
1654076220000|2022-06-01 09:37:00|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|0
1654076370000|2022-06-01 09:39:30|27.11|26.95|27.11|26.95|27.11|26.95|27.1|26.94|0
1654076380000|2022-06-01 09:39:40|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|0
1654076400000|2022-06-01 09:40:00|27.11|26.95|27.15|26.99|27.15|26.99|27.11|26.95|46
1654076410000|2022-06-01 09:40:10|27.11|26.95|27.14|26.98|27.14|26.98|27.11|26.95|12
1654076420000|2022-06-01 09:40:20|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|1
1654076640000|2022-06-01 09:44:00|||||||||2
1654076710000|2022-06-01 09:45:10|||||||||1
1654076730000|2022-06-01 09:45:30|||||||||10
1654076740000|2022-06-01 09:45:40|||||||||4
1654076870000|2022-06-01 09:47:50|||||||||1
1654076880000|2022-06-01 09:48:00|27.16|27|27.15|26.99|27.16|27|27.15|26.99|5
1654076910000|2022-06-01 09:48:30|||||||||1
1654076950000|2022-06-01 09:49:10|27.16|27|27.16|27|27.16|27|27.15|26.99|5
1654076960000|2022-06-01 09:49:20|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|1
1654076980000|2022-06-01 09:49:40|27.2|27.04|27.17|27.01|27.2|27.04|27.17|27.01|0
1654077000000|2022-06-01 09:50:00|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|0
1654077010000|2022-06-01 09:50:10|27.17|27.01|27.2|27.04|27.2|27.04|27.17|27.01|0
1654077240000|2022-06-01 09:54:00|27.17|27.01|27.2|27.04|27.2|27.04|27.17|27.01|0
1654077280000|2022-06-01 09:54:40|27.19|27.03|27.2|27.04|27.2|27.04|27.19|27.03|0
1654077510000|2022-06-01 09:58:30|||||||||1
1654077550000|2022-06-01 09:59:10|||||||||1
1654077580000|2022-06-01 09:59:40|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|46
1654077610000|2022-06-01 10:00:10|||||||||1
1654077640000|2022-06-01 10:00:40|27.21|27.05|27.21|27.05|27.21|27.05|27.2|27.04|1
1654077650000|2022-06-01 10:00:50|27.2|27.04|27.21|27.05|27.21|27.05|27.2|27.04|1
1654077660000|2022-06-01 10:01:00|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|0
1654077670000|2022-06-01 10:01:10|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|0
1654077680000|2022-06-01 10:01:20|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|0
1654077690000|2022-06-01 10:01:30|27.21|27.05|27.2|27.04|27.21|27.05|27.2|27.04|0
1654077710000|2022-06-01 10:01:50|27.21|27.05|27.22|27.06|27.22|27.06|27.21|27.05|2
1654077730000|2022-06-01 10:02:10|27.21|27.05|27.2|27.04|27.21|27.05|27.2|27.04|7
1654077970000|2022-06-01 10:06:10|27.22|27.06|27.22|27.06|27.24|27.08|27.22|27.06|1
1654078000000|2022-06-01 10:06:40|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|3
1654078010000|2022-06-01 10:06:50|27.22|27.06|27.22|27.06|27.22|27.06|27.21|27.05|2
1654078020000|2022-06-01 10:07:00|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|3
1654078040000|2022-06-01 10:07:20|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|0
1654078050000|2022-06-01 10:07:30|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|1
1654078060000|2022-06-01 10:07:40|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|0
1654078080000|2022-06-01 10:08:00|27.25|27.09|27.22|27.06|27.25|27.09|27.22|27.06|0
1654078100000|2022-06-01 10:08:20|27.24|27.08|27.25|27.09|27.25|27.09|27.24|27.08|6
1654078110000|2022-06-01 10:08:30|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|0
1654078250000|2022-06-01 10:10:50|27.24|27.08|27.22|27.06|27.24|27.08|27.22|27.06|0
1654078370000|2022-06-01 10:12:50|||||||||2
1654078390000|2022-06-01 10:13:10|27.26|27.1|27.22|27.06|27.27|27.11|27.22|27.06|4
1654078400000|2022-06-01 10:13:20|27.24|27.08|27.26|27.1|27.26|27.1|27.24|27.08|0
1654078410000|2022-06-01 10:13:30|27.24|27.08|27.26|27.1|27.26|27.1|27.24|27.08|0
1654078420000|2022-06-01 10:13:40|27.25|27.09|27.24|27.08|27.26|27.1|27.22|27.06|2
1654078430000|2022-06-01 10:13:50|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|0
1654078520000|2022-06-01 10:15:20|27.24|27.08|27.22|27.06|27.24|27.08|27.22|27.06|0
1654078530000|2022-06-01 10:15:30|27.24|27.08|27.25|27.09|27.26|27.1|27.24|27.08|0
1654078540000|2022-06-01 10:15:40|27.26|27.1|27.26|27.1|27.26|27.1|27.24|27.08|1
1654078560000|2022-06-01 10:16:00|27.25|27.09|27.25|27.09|27.27|27.11|27.25|27.09|6
1654078570000|2022-06-01 10:16:10|27.26|27.1|27.24|27.08|27.26|27.1|27.24|27.08|0
1654078590000|2022-06-01 10:16:30|27.25|27.09|27.24|27.08|27.25|27.09|27.24|27.08|2
1654078600000|2022-06-01 10:16:40|27.25|27.09|27.24|27.08|27.25|27.09|27.24|27.08|0
1654078630000|2022-06-01 10:17:10|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|0
1654078640000|2022-06-01 10:17:20|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|0
1654078650000|2022-06-01 10:17:30|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|0
1654078660000|2022-06-01 10:17:40|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|0
1654078680000|2022-06-01 10:18:00|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|1
1654078700000|2022-06-01 10:18:20|27.21|27.05|27.22|27.06|27.22|27.06|27.21|27.05|9
1654078730000|2022-06-01 10:18:50|27.21|27.05|27.2|27.04|27.21|27.05|27.2|27.04|2
1654078740000|2022-06-01 10:19:00|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|2
1654078750000|2022-06-01 10:19:10|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|0
1654078760000|2022-06-01 10:19:20|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|1
1654078770000|2022-06-01 10:19:30|27.22|27.06|27.22|27.06|27.22|27.06|27.21|27.05|1
1654078780000|2022-06-01 10:19:40|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|0
1654078800000|2022-06-01 10:20:00|27.2|27.04|27.21|27.05|27.22|27.06|27.2|27.04|5
1654078810000|2022-06-01 10:20:10|27.22|27.06|27.21|27.05|27.22|27.06|27.21|27.05|0
1654078820000|2022-06-01 10:20:20|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|0
1654078830000|2022-06-01 10:20:30|27.24|27.08|27.22|27.06|27.24|27.08|27.22|27.06|2
1654078880000|2022-06-01 10:21:20|27.21|27.05|27.2|27.04|27.21|27.05|27.2|27.04|1
1654078910000|2022-06-01 10:21:50|27.21|27.05|27.2|27.04|27.21|27.05|27.2|27.04|0
1654078920000|2022-06-01 10:22:00|27.21|27.05|27.2|27.04|27.21|27.05|27.2|27.04|0
1654078930000|2022-06-01 10:22:10|27.21|27.05|27.22|27.06|27.22|27.06|27.21|27.05|0
1654078940000|2022-06-01 10:22:20|27.21|27.05|27.21|27.05|27.22|27.06|27.2|27.04|1
1654078960000|2022-06-01 10:22:40|27.22|27.06|27.21|27.05|27.22|27.06|27.21|27.05|1
1654078970000|2022-06-01 10:22:50|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|0
1654079000000|2022-06-01 10:23:20|27.25|27.09|27.25|27.09|27.25|27.09|27.24|27.08|0
1654079020000|2022-06-01 10:23:40|27.26|27.1|27.25|27.09|27.26|27.1|27.25|27.09|10
1654079030000|2022-06-01 10:23:50|27.26|27.1|27.26|27.1|27.27|27.11|27.26|27.1|2
1654079040000|2022-06-01 10:24:00|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|0
1654079050000|2022-06-01 10:24:10|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|0
1654079060000|2022-06-01 10:24:20|27.22|27.06|27.24|27.08|27.24|27.08|27.22|27.06|0
1654079070000|2022-06-01 10:24:30|27.22|27.06|27.24|27.08|27.24|27.08|27.22|27.06|0
1654079080000|2022-06-01 10:24:40|27.22|27.06|27.22|27.06|27.24|27.08|27.22|27.06|0
1654079130000|2022-06-01 10:25:30|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|0
1654079140000|2022-06-01 10:25:40|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|0
1654079150000|2022-06-01 10:25:50|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|0
1654079160000|2022-06-01 10:26:00|27.22|27.06|27.22|27.06|27.24|27.08|27.22|27.06|0
1654079210000|2022-06-01 10:26:50|27.24|27.08|27.22|27.06|27.24|27.08|27.22|27.06|0
1654079230000|2022-06-01 10:27:10|27.24|27.08|27.22|27.06|27.25|27.09|27.22|27.06|0
1654079260000|2022-06-01 10:27:40|27.24|27.08|27.25|27.09|27.25|27.09|27.24|27.08|2
1654079270000|2022-06-01 10:27:50|27.26|27.1|27.26|27.1|27.27|27.11|27.25|27.09|2
1654079290000|2022-06-01 10:28:10|27.25|27.09|27.25|27.09|27.25|27.09|27.24|27.08|0
1654079300000|2022-06-01 10:28:20|27.24|27.08|27.26|27.1|27.26|27.1|27.24|27.08|1
1654079310000|2022-06-01 10:28:30|27.25|27.09|27.26|27.1|27.26|27.1|27.25|27.09|0
1654079320000|2022-06-01 10:28:40|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|0
1654079330000|2022-06-01 10:28:50|27.22|27.06|27.22|27.06|27.24|27.08|27.22|27.06|0
1654079350000|2022-06-01 10:29:10|27.24|27.08|27.22|27.06|27.24|27.08|27.22|27.06|0
1654079370000|2022-06-01 10:29:30|27.24|27.08|27.22|27.06|27.24|27.08|27.22|27.06|0
1654079500000|2022-06-01 10:31:40|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|2
1654079510000|2022-06-01 10:31:50|27.22|27.06|27.22|27.06|27.22|27.06|27.21|27.05|0
1654079530000|2022-06-01 10:32:10|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|0
1654079540000|2022-06-01 10:32:20|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|0
1654079590000|2022-06-01 10:33:10|27.21|27.05|27.2|27.04|27.21|27.05|27.2|27.04|0
1654079660000|2022-06-01 10:34:20|27.21|27.05|27.21|27.05|27.22|27.06|27.2|27.04|3
1654079680000|2022-06-01 10:34:40|27.22|27.06|27.21|27.05|27.22|27.06|27.21|27.05|3
1654079690000|2022-06-01 10:34:50|27.2|27.04|27.21|27.05|27.21|27.05|27.2|27.04|1
1654079700000|2022-06-01 10:35:00|27.22|27.06|27.21|27.05|27.22|27.06|27.21|27.05|0
1654079720000|2022-06-01 10:35:20|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|0
1654079730000|2022-06-01 10:35:30|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|3
1654079740000|2022-06-01 10:35:40|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|0
1654079760000|2022-06-01 10:36:00|27.21|27.05|27.2|27.04|27.21|27.05|27.2|27.04|6
1654079800000|2022-06-01 10:36:40|||||||||1
1654079810000|2022-06-01 10:36:50|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|0
1654079830000|2022-06-01 10:37:10|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|0
1654079920000|2022-06-01 10:38:40|27.24|27.08|27.22|27.06|27.24|27.08|27.22|27.06|0
1654079930000|2022-06-01 10:38:50|27.24|27.08|27.26|27.1|27.26|27.1|27.24|27.08|0
1654079940000|2022-06-01 10:39:00|27.25|27.09|27.27|27.11|27.27|27.11|27.25|27.09|0
1654079970000|2022-06-01 10:39:30|||||||||1
1654080000000|2022-06-01 10:40:00|27.26|27.1|27.26|27.1|27.27|27.11|27.26|27.1|1
1654080010000|2022-06-01 10:40:10|27.27|27.11|27.25|27.09|27.27|27.11|27.25|27.09|1
1654080030000|2022-06-01 10:40:30|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|0
1654080050000|2022-06-01 10:40:50|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|0
1654080070000|2022-06-01 10:41:10|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|0
1654080100000|2022-06-01 10:41:40|27.22|27.06|27.24|27.08|27.24|27.08|27.22|27.06|0
1654080110000|2022-06-01 10:41:50|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|0
1654080180000|2022-06-01 10:43:00|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|0
1654080190000|2022-06-01 10:43:10|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|0
1654080270000|2022-06-01 10:44:30|27.21|27.05|27.22|27.06|27.22|27.06|27.21|27.05|0
1654080290000|2022-06-01 10:44:50|27.21|27.05|27.21|27.05|27.21|27.05|27.2|27.04|0
1654080300000|2022-06-01 10:45:00|27.2|27.04|27.21|27.05|27.21|27.05|27.2|27.04|1
1654080310000|2022-06-01 10:45:10|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|0
1654080370000|2022-06-01 10:46:10|27.21|27.05|27.22|27.06|27.22|27.06|27.21|27.05|0
1654080550000|2022-06-01 10:49:10|27.24|27.08|27.22|27.06|27.24|27.08|27.22|27.06|0
1654080560000|2022-06-01 10:49:20|27.24|27.08|27.22|27.06|27.24|27.08|27.22|27.06|0
1654080570000|2022-06-01 10:49:30|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|0
1654080580000|2022-06-01 10:49:40|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|0
1654080600000|2022-06-01 10:50:00|27.24|27.08|27.25|27.09|27.25|27.09|27.24|27.08|0
1654080610000|2022-06-01 10:50:10|27.26|27.1|27.27|27.11|27.27|27.11|27.26|27.1|1
1654080620000|2022-06-01 10:50:20|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1654080640000|2022-06-01 10:50:40|27.27|27.11|27.26|27.1|27.27|27.11|27.26|27.1|0
1654080650000|2022-06-01 10:50:50|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|0
1654080690000|2022-06-01 10:51:30|27.26|27.1|27.27|27.11|27.27|27.11|27.26|27.1|0
1654080700000|2022-06-01 10:51:40|27.26|27.1|27.27|27.11|27.27|27.11|27.26|27.1|0
1654080740000|2022-06-01 10:52:20|27.26|27.1|27.25|27.09|27.26|27.1|27.25|27.09|1
1654080760000|2022-06-01 10:52:40|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1654080770000|2022-06-01 10:52:50|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|0
1654080850000|2022-06-01 10:54:10|||||||||2
1654080860000|2022-06-01 10:54:20|||||||||1
1654080910000|2022-06-01 10:55:10|27.29|27.13|27.27|27.11|27.29|27.13|27.27|27.11|1
1654080930000|2022-06-01 10:55:30|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|0
1654080940000|2022-06-01 10:55:40|27.29|27.13|27.33|27.17|27.33|27.17|27.29|27.13|0
1654080960000|2022-06-01 10:56:00|27.31|27.15|27.28|27.12|27.31|27.15|27.28|27.12|7
1654081050000|2022-06-01 10:57:30|27.26|27.1|27.25|27.09|27.26|27.1|27.25|27.09|1
1654081080000|2022-06-01 10:58:00|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|0
1654081090000|2022-06-01 10:58:10|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|0
1654081110000|2022-06-01 10:58:30|27.26|27.1|27.26|27.1|27.28|27.12|27.26|27.1|4
1654081130000|2022-06-01 10:58:50|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|0
1654081140000|2022-06-01 10:59:00|27.26|27.1|27.28|27.12|27.28|27.12|27.26|27.1|0
1654081150000|2022-06-01 10:59:10|27.26|27.1|27.25|27.09|27.26|27.1|27.25|27.09|0
1654081170000|2022-06-01 10:59:30|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1654081180000|2022-06-01 10:59:40|27.28|27.12|27.26|27.1|27.28|27.12|27.26|27.1|0
1654081190000|2022-06-01 10:59:50|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|0
1654081200000|2022-06-01 11:00:00|27.26|27.1|27.28|27.12|27.28|27.12|27.26|27.1|2
1654081210000|2022-06-01 11:00:10|27.26|27.1|27.25|27.09|27.28|27.12|27.25|27.09|0
1654081230000|2022-06-01 11:00:30|27.26|27.1|27.26|27.1|27.26|27.1|27.25|27.09|0
1654081240000|2022-06-01 11:00:40|27.25|27.09|27.25|27.09|27.26|27.1|27.25|27.09|0
1654081260000|2022-06-01 11:01:00|27.24|27.08|27.24|27.08|27.24|27.08|27.23|27.07|0
1654081280000|2022-06-01 11:01:20|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|0
1654081300000|2022-06-01 11:01:40|27.24|27.08|27.23|27.07|27.24|27.08|27.23|27.07|0
1654081340000|2022-06-01 11:02:20|27.21|27.05|27.2|27.04|27.21|27.05|27.2|27.04|4
1654081350000|2022-06-01 11:02:30|27.21|27.05|27.21|27.05|27.23|27.07|27.21|27.05|1
1654081360000|2022-06-01 11:02:40|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|0
1654081370000|2022-06-01 11:02:50|||||||||1
1654081380000|2022-06-01 11:03:00|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|0
1654081390000|2022-06-01 11:03:10|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|0
1654081570000|2022-06-01 11:06:10|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|10
1654081590000|2022-06-01 11:06:30|27.19|27.03|27.19|27.03|27.2|27.04|27.19|27.03|0
1654081600000|2022-06-01 11:06:40|27.16|27|27.16|27|27.18|27.02|27.16|27|9
1654081610000|2022-06-01 11:06:50|27.18|27.02|27.15|26.99|27.18|27.02|27.15|26.99|4
1654081620000|2022-06-01 11:07:00|||||||||5
1654081630000|2022-06-01 11:07:10|27.14|26.98|27.15|26.99|27.15|26.99|27.13|26.97|1
1654081640000|2022-06-01 11:07:20|||||||||1
1654081680000|2022-06-01 11:08:00|27.18|27.02|27.15|26.99|27.18|27.02|27.15|26.99|2
1654081700000|2022-06-01 11:08:20|27.16|27|27.16|27|27.16|27|27.15|26.99|0
1654081710000|2022-06-01 11:08:30|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|0
1654081850000|2022-06-01 11:10:50|||||||||2
1654081880000|2022-06-01 11:11:20|27.2|27.04|27.19|27.03|27.2|27.04|27.19|27.03|59
1654081890000|2022-06-01 11:11:30|27.18|27.02|27.15|26.99|27.18|27.02|27.15|26.99|3
1654081950000|2022-06-01 11:12:30|||||||||1
1654081980000|2022-06-01 11:13:00|||||||||5
1654081990000|2022-06-01 11:13:10|||||||||2
1654082370000|2022-06-01 11:19:30|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|2
1654082400000|2022-06-01 11:20:00|27.16|27|27.18|27.02|27.18|27.02|27.16|27|4
1654082420000|2022-06-01 11:20:20|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|3
1654082460000|2022-06-01 11:21:00|||||||||1
1654082510000|2022-06-01 11:21:50|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|0
1654082520000|2022-06-01 11:22:00|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|0
1654082540000|2022-06-01 11:22:20|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|0
1654082550000|2022-06-01 11:22:30|27.18|27.02|27.18|27.02|27.19|27.03|27.18|27.02|0
1654082570000|2022-06-01 11:22:50|27.16|27|27.16|27|27.16|27|27.16|27|1
1654082580000|2022-06-01 11:23:00|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|0
1654082590000|2022-06-01 11:23:10|27.16|27|27.16|27|27.16|27|27.16|27|3
1654082610000|2022-06-01 11:23:30|27.18|27.02|27.16|27|27.18|27.02|27.16|27|3
1654082630000|2022-06-01 11:23:50|||||||||6
1654082650000|2022-06-01 11:24:10|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|2
1654082820000|2022-06-01 11:27:00|||||||||1
1654083040000|2022-06-01 11:30:40|27.2|27.04|27.15|26.99|27.2|27.04|27.15|26.99|25
1654083060000|2022-06-01 11:31:00|27.14|26.98|27.1|26.94|27.15|26.99|27.1|26.94|13
1654083070000|2022-06-01 11:31:10|||||||||2
1654083080000|2022-06-01 11:31:20|||||||||3
1654083090000|2022-06-01 11:31:30|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|1
1654083100000|2022-06-01 11:31:40|27.13|26.97|27.1|26.94|27.13|26.97|27.1|26.94|1
1654083180000|2022-06-01 11:33:00|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|1
1654083190000|2022-06-01 11:33:10|27.14|26.98|27.1|26.94|27.14|26.98|27.1|26.94|9
1654083280000|2022-06-01 11:34:40|||||||||10
1654083390000|2022-06-01 11:36:30|||||||||2
1654083430000|2022-06-01 11:37:10|||||||||3
1654083470000|2022-06-01 11:37:50|||||||||1
1654083480000|2022-06-01 11:38:00|27.09|26.93|27.1|26.94|27.1|26.94|27.09|26.93|13
1654083500000|2022-06-01 11:38:20|||||||||3
1654083580000|2022-06-01 11:39:40|||||||||1
1654083600000|2022-06-01 11:40:00|27.14|26.98|27.14|26.98|27.15|26.99|27.14|26.98|16
1654083610000|2022-06-01 11:40:10|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|1
1654083620000|2022-06-01 11:40:20|27.14|26.98|27.15|26.99|27.15|26.99|27.14|26.98|0
1654083630000|2022-06-01 11:40:30|||||||||6
1654083660000|2022-06-01 11:41:00|27.14|26.98|27.15|26.99|27.15|26.99|27.14|26.98|4
1654083670000|2022-06-01 11:41:10|||||||||1
1654083770000|2022-06-01 11:42:50|27.14|26.98|27.1|26.94|27.14|26.98|27.1|26.94|6
1654083790000|2022-06-01 11:43:10|27.14|26.98|27.15|26.99|27.15|26.99|27.14|26.98|0
1654083840000|2022-06-01 11:44:00|27.17|27.01|27.17|27.01|27.18|27.02|27.17|27.01|11
1654083850000|2022-06-01 11:44:10|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|0
1654083860000|2022-06-01 11:44:20|27.17|27.01|27.15|26.99|27.17|27.01|27.15|26.99|6
1654083900000|2022-06-01 11:45:00|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|10
1654083910000|2022-06-01 11:45:10|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|0
1654083990000|2022-06-01 11:46:30|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|1
1654084000000|2022-06-01 11:46:40|27.13|26.97|27.14|26.98|27.15|26.99|27.13|26.97|1
1654084020000|2022-06-01 11:47:00|27.12|26.96|27.1|26.94|27.12|26.96|27.1|26.94|8
1654084040000|2022-06-01 11:47:20|||||||||2
1654084090000|2022-06-01 11:48:10|27.12|26.96|27.1|26.94|27.12|26.96|27.1|26.94|11
1654084120000|2022-06-01 11:48:40|27.13|26.97|27.15|26.99|27.15|26.99|27.13|26.97|9
1654084130000|2022-06-01 11:48:50|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|0
1654084140000|2022-06-01 11:49:00|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|0
1654084150000|2022-06-01 11:49:10|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|2
1654084170000|2022-06-01 11:49:30|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|0
1654084180000|2022-06-01 11:49:40|27.13|26.97|27.1|26.94|27.13|26.97|27.1|26.94|2
1654084240000|2022-06-01 11:50:40|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|11
1654084250000|2022-06-01 11:50:50|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|0
1654084260000|2022-06-01 11:51:00|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|3
1654084290000|2022-06-01 11:51:30|||||||||1
1654084360000|2022-06-01 11:52:40|||||||||2
1654084400000|2022-06-01 11:53:20|||||||||1
1654084410000|2022-06-01 11:53:30|||||||||2
1654084510000|2022-06-01 11:55:10|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|0
1654084530000|2022-06-01 11:55:30|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|0
1654084540000|2022-06-01 11:55:40|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|28
1654084550000|2022-06-01 11:55:50|27.12|26.96|27.1|26.94|27.12|26.96|27.1|26.94|3
1654084560000|2022-06-01 11:56:00|||||||||1
1654084580000|2022-06-01 11:56:20|||||||||6
1654084630000|2022-06-01 11:57:10|||||||||3
1654084750000|2022-06-01 11:59:10|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|7
1654084770000|2022-06-01 11:59:30|27.08|26.92|27.05|26.89|27.08|26.92|27.05|26.89|3
1654084800000|2022-06-01 12:00:00|||||||||6
1654084830000|2022-06-01 12:00:30|27.03|26.87|27.04|26.88|27.04|26.88|27.03|26.87|17
1654084840000|2022-06-01 12:00:40|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|0
1654084850000|2022-06-01 12:00:50|||||||||1
1654084860000|2022-06-01 12:01:00|||||||||3
1654084950000|2022-06-01 12:02:30|27.04|26.88|27.03|26.87|27.04|26.88|27.03|26.87|44
1654084960000|2022-06-01 12:02:40|27.04|26.88|27.05|26.89|27.05|26.89|27.04|26.88|14
1654084970000|2022-06-01 12:02:50|27.04|26.88|27.05|26.89|27.05|26.89|27.03|26.87|4
1654084990000|2022-06-01 12:03:10|27.03|26.87|27.05|26.89|27.05|26.89|27.03|26.87|9
1654085000000|2022-06-01 12:03:20|27.04|26.88|27|26.84|27.05|26.89|27|26.84|17
1654085020000|2022-06-01 12:03:40|||||||||4
1654085040000|2022-06-01 12:04:00|27.03|26.87|27|26.84|27.03|26.87|27|26.84|0
1654085080000|2022-06-01 12:04:40|27.02|26.86|27|26.84|27.02|26.86|27|26.84|5
1654085100000|2022-06-01 12:05:00|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|8
1654085110000|2022-06-01 12:05:10|||||||||2
1654085130000|2022-06-01 12:05:30|||||||||11
1654085150000|2022-06-01 12:05:50|||||||||5
1654085180000|2022-06-01 12:06:20|||||||||2
1654085270000|2022-06-01 12:07:50|||||||||1
1654085290000|2022-06-01 12:08:10|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|5
1654085300000|2022-06-01 12:08:20|27.04|26.88|27.06|26.9|27.06|26.9|27.04|26.88|4
1654085340000|2022-06-01 12:09:00|27.04|26.88|27.06|26.9|27.06|26.9|27.04|26.88|2
1654085350000|2022-06-01 12:09:10|27.03|26.87|27.02|26.86|27.03|26.87|27.02|26.86|7
1654085360000|2022-06-01 12:09:20|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|3
1654085370000|2022-06-01 12:09:30|27.02|26.86|27.03|26.87|27.04|26.88|27.02|26.86|10
1654085380000|2022-06-01 12:09:40|27.02|26.86|27.02|26.86|27.03|26.87|27.02|26.86|0
1654085390000|2022-06-01 12:09:50|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|0
1654085400000|2022-06-01 12:10:00|27.06|26.9|27.01|26.85|27.06|26.9|27.01|26.85|0
1654085410000|2022-06-01 12:10:10|27.02|26.86|27.01|26.85|27.02|26.86|27.01|26.85|1
1654085500000|2022-06-01 12:11:40|||||||||4
1654085590000|2022-06-01 12:13:10|27.02|26.86|27.01|26.85|27.02|26.86|27.01|26.85|2
1654085600000|2022-06-01 12:13:20|27.03|26.87|27.01|26.85|27.03|26.87|27.01|26.85|3
1654085710000|2022-06-01 12:15:10|||||||||4
1654085720000|2022-06-01 12:15:20|||||||||1
1654085750000|2022-06-01 12:15:50|||||||||1
1654085760000|2022-06-01 12:16:00|||||||||5
1654085880000|2022-06-01 12:18:00|27.06|26.9|27.06|26.9|27.06|26.9|27.03|26.87|13
1654085980000|2022-06-01 12:19:40|||||||||2
1654086070000|2022-06-01 12:21:10|||||||||1
1654086110000|2022-06-01 12:21:50|||||||||15
1654086120000|2022-06-01 12:22:00|27.04|26.88|27.06|26.9|27.06|26.9|27.04|26.88|0
1654086140000|2022-06-01 12:22:20|27.04|26.88|27.01|26.85|27.04|26.88|27.01|26.85|33
1654086150000|2022-06-01 12:22:30|||||||||2
1654086160000|2022-06-01 12:22:40|||||||||5
1654086200000|2022-06-01 12:23:20|26.98|26.82|26.96|26.8|26.98|26.82|26.96|26.8|3
1654086220000|2022-06-01 12:23:40|26.98|26.82|26.96|26.8|26.98|26.82|26.96|26.8|2
1654086240000|2022-06-01 12:24:00|26.97|26.81|26.98|26.82|26.98|26.82|26.97|26.81|3
1654086250000|2022-06-01 12:24:10|26.96|26.8|26.97|26.81|26.97|26.81|26.96|26.8|0
1654086260000|2022-06-01 12:24:20|26.98|26.82|26.98|26.82|26.98|26.82|26.97|26.81|0
1654086270000|2022-06-01 12:24:30|26.97|26.81|26.98|26.82|26.98|26.82|26.97|26.81|0
1654086280000|2022-06-01 12:24:40|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1654086290000|2022-06-01 12:24:50|26.98|26.82|26.97|26.81|26.98|26.82|26.96|26.8|0
1654086300000|2022-06-01 12:25:00|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|0
1654086380000|2022-06-01 12:26:20|||||||||5
1654086400000|2022-06-01 12:26:40|26.97|26.81|26.96|26.8|26.98|26.82|26.96|26.8|0
1654086410000|2022-06-01 12:26:50|26.93|26.77|26.93|26.77|26.93|26.77|26.93|26.77|4
1654086460000|2022-06-01 12:27:40|||||||||2
1654086530000|2022-06-01 12:28:50|||||||||2
1654086550000|2022-06-01 12:29:10|26.96|26.8|26.96|26.8|26.96|26.8|26.93|26.77|43
1654086560000|2022-06-01 12:29:20|||||||||1
1654086580000|2022-06-01 12:29:40|||||||||1
1654086630000|2022-06-01 12:30:30|26.97|26.81|26.96|26.8|26.97|26.81|26.96|26.8|0
1654086640000|2022-06-01 12:30:40|26.98|26.82|27.01|26.85|27.01|26.85|26.98|26.82|22
1654086650000|2022-06-01 12:30:50|||||||||4
1654086660000|2022-06-01 12:31:00|26.99|26.83|27.01|26.85|27.01|26.85|26.99|26.83|5
1654086690000|2022-06-01 12:31:30|||||||||1
1654086700000|2022-06-01 12:31:40|||||||||3
1654086720000|2022-06-01 12:32:00|26.99|26.83|27.01|26.85|27.01|26.85|26.99|26.83|5
1654086730000|2022-06-01 12:32:10|26.99|26.83|26.99|26.83|26.99|26.83|26.98|26.82|1
1654086750000|2022-06-01 12:32:30|26.98|26.82|27.01|26.85|27.01|26.85|26.98|26.82|1
1654086770000|2022-06-01 12:32:50|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|0
1654086790000|2022-06-01 12:33:10|27.01|26.85|26.96|26.8|27.01|26.85|26.96|26.8|4
1654086810000|2022-06-01 12:33:30|||||||||3
1654086850000|2022-06-01 12:34:10|26.98|26.82|26.97|26.81|26.98|26.82|26.97|26.81|4
1654086860000|2022-06-01 12:34:20|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|2
1654086870000|2022-06-01 12:34:30|||||||||4
1654087040000|2022-06-01 12:37:20|||||||||1
1654087170000|2022-06-01 12:39:30|||||||||1
1654087290000|2022-06-01 12:41:30|||||||||2
1654087380000|2022-06-01 12:43:00|26.93|26.77|26.95|26.79|26.95|26.79|26.93|26.77|6
1654087390000|2022-06-01 12:43:10|26.93|26.77|26.95|26.79|26.95|26.79|26.93|26.77|10
1654087400000|2022-06-01 12:43:20|26.93|26.77|26.96|26.8|26.96|26.8|26.93|26.77|3
1654087410000|2022-06-01 12:43:30|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|4
1654087420000|2022-06-01 12:43:40|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1654087430000|2022-06-01 12:43:50|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|1
1654087440000|2022-06-01 12:44:00|26.96|26.8|26.96|26.8|26.96|26.8|26.95|26.79|2
1654087450000|2022-06-01 12:44:10|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|2
1654087460000|2022-06-01 12:44:20|26.96|26.8|26.96|26.8|26.96|26.8|26.95|26.79|0
1654087470000|2022-06-01 12:44:30|26.95|26.79|26.96|26.8|26.96|26.8|26.95|26.79|0
1654087480000|2022-06-01 12:44:40|26.95|26.79|26.96|26.8|26.96|26.8|26.95|26.79|1
1654087500000|2022-06-01 12:45:00|||||||||1
1654087520000|2022-06-01 12:45:20|||||||||1
1654087650000|2022-06-01 12:47:30|||||||||1
1654087750000|2022-06-01 12:49:10|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|8
1654087880000|2022-06-01 12:51:20|26.98|26.82|26.97|26.81|26.98|26.82|26.96|26.8|5
1654087890000|2022-06-01 12:51:30|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1654087940000|2022-06-01 12:52:20|||||||||6
1654087950000|2022-06-01 12:52:30|||||||||1
1654087960000|2022-06-01 12:52:40|||||||||3
1654088050000|2022-06-01 12:54:10|||||||||2
1654088060000|2022-06-01 12:54:20|||||||||3
1654088080000|2022-06-01 12:54:40|||||||||1
1654088090000|2022-06-01 12:54:50|||||||||8
1654088150000|2022-06-01 12:55:50|||||||||5
1654088160000|2022-06-01 12:56:00|||||||||8
1654088190000|2022-06-01 12:56:30|||||||||1
1654088240000|2022-06-01 12:57:20|||||||||1
1654088250000|2022-06-01 12:57:30|||||||||12
1654088270000|2022-06-01 12:57:50|||||||||2
1654088280000|2022-06-01 12:58:00|||||||||5
1654088290000|2022-06-01 12:58:10|||||||||3
1654088330000|2022-06-01 12:58:50|||||||||2
1654088340000|2022-06-01 12:59:00|||||||||1
1654088370000|2022-06-01 12:59:30|||||||||1
1654088400000|2022-06-01 13:00:00|||||||||1
1654088430000|2022-06-01 13:00:30|||||||||2
1654088440000|2022-06-01 13:00:40|||||||||2
1654088490000|2022-06-01 13:01:30|26.99|26.83|26.97|26.81|26.99|26.83|26.97|26.81|13
1654088500000|2022-06-01 13:01:40|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|2
1654088540000|2022-06-01 13:02:20|26.97|26.81|26.96|26.8|26.98|26.82|26.96|26.8|20
1654088550000|2022-06-01 13:02:30|26.98|26.82|26.97|26.81|26.98|26.82|26.97|26.81|8
1654088560000|2022-06-01 13:02:40|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|3
1654088580000|2022-06-01 13:03:00|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|6
1654088600000|2022-06-01 13:03:20|||||||||2
1654088610000|2022-06-01 13:03:30|||||||||2
1654088620000|2022-06-01 13:03:40|||||||||1
1654088650000|2022-06-01 13:04:10|||||||||1
1654088720000|2022-06-01 13:05:20|||||||||3
1654088730000|2022-06-01 13:05:30|||||||||4
1654088740000|2022-06-01 13:05:40|||||||||1
1654088790000|2022-06-01 13:06:30|26.93|26.77|26.96|26.8|26.96|26.8|26.93|26.77|28
1654088900000|2022-06-01 13:08:20|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|9
1654088960000|2022-06-01 13:09:20|||||||||5
1654089010000|2022-06-01 13:10:10|||||||||2
1654089040000|2022-06-01 13:10:40|||||||||3
1654089060000|2022-06-01 13:11:00|||||||||1
1654089110000|2022-06-01 13:11:50|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|8
1654089120000|2022-06-01 13:12:00|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|1
1654089130000|2022-06-01 13:12:10|||||||||2
1654089140000|2022-06-01 13:12:20|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|0
1654089150000|2022-06-01 13:12:30|26.9|26.74|26.91|26.75|26.91|26.75|26.9|26.74|5
1654089170000|2022-06-01 13:12:50|26.9|26.74|26.91|26.75|26.91|26.75|26.9|26.74|0
1654089240000|2022-06-01 13:14:00|||||||||1
1654089430000|2022-06-01 13:17:10|||||||||1
1654089450000|2022-06-01 13:17:30|26.9|26.74|26.9|26.74|26.91|26.75|26.89|26.73|16
1654089460000|2022-06-01 13:17:40|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|9
1654089480000|2022-06-01 13:18:00|26.86|26.7|26.89|26.73|26.89|26.73|26.86|26.7|0
1654089510000|2022-06-01 13:18:30|||||||||5
1654089570000|2022-06-01 13:19:30|||||||||1
1654089590000|2022-06-01 13:19:50|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|4
1654089600000|2022-06-01 13:20:00|26.87|26.71|26.89|26.73|26.89|26.73|26.87|26.71|0
1654089620000|2022-06-01 13:20:20|||||||||1
1654089630000|2022-06-01 13:20:30|26.9|26.74|26.89|26.73|26.91|26.75|26.89|26.73|10
1654089650000|2022-06-01 13:20:50|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|13
1654089720000|2022-06-01 13:22:00|26.89|26.73|26.9|26.74|26.91|26.75|26.89|26.73|23
1654089730000|2022-06-01 13:22:10|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|1
1654089760000|2022-06-01 13:22:40|26.91|26.75|26.9|26.74|26.91|26.75|26.9|26.74|16
1654089770000|2022-06-01 13:22:50|26.91|26.75|26.89|26.73|26.91|26.75|26.89|26.73|8
1654089780000|2022-06-01 13:23:00|26.9|26.74|26.89|26.73|26.91|26.75|26.89|26.73|1
1654089790000|2022-06-01 13:23:10|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|9
1654089800000|2022-06-01 13:23:20|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|0
1654089830000|2022-06-01 13:23:50|26.9|26.74|26.89|26.73|26.9|26.74|26.89|26.73|2
1654089840000|2022-06-01 13:24:00|26.9|26.74|26.91|26.75|26.91|26.75|26.9|26.74|2
1654089860000|2022-06-01 13:24:20|26.9|26.74|26.91|26.75|26.91|26.75|26.9|26.74|0
1654089900000|2022-06-01 13:25:00|26.9|26.74|26.9|26.74|26.91|26.75|26.89|26.73|4
1654089910000|2022-06-01 13:25:10|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|0
1654089920000|2022-06-01 13:25:20|26.9|26.74|26.91|26.75|26.91|26.75|26.89|26.73|5
1654089930000|2022-06-01 13:25:30|26.89|26.73|26.91|26.75|26.91|26.75|26.89|26.73|10
1654089940000|2022-06-01 13:25:40|26.9|26.74|26.91|26.75|26.91|26.75|26.9|26.74|0
1654089950000|2022-06-01 13:25:50|26.9|26.74|26.9|26.74|26.91|26.75|26.89|26.73|0
1654090000000|2022-06-01 13:26:40|26.89|26.73|26.9|26.74|26.9|26.74|26.89|26.73|1
1654090010000|2022-06-01 13:26:50|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|3
1654090020000|2022-06-01 13:27:00|26.89|26.73|26.9|26.74|26.9|26.74|26.89|26.73|10
1654090030000|2022-06-01 13:27:10|26.91|26.75|26.91|26.75|26.91|26.75|26.9|26.74|1
1654090050000|2022-06-01 13:27:30|||||||||2
1654090080000|2022-06-01 13:28:00|||||||||5
1654090100000|2022-06-01 13:28:20|||||||||1
1654090140000|2022-06-01 13:29:00|26.94|26.78|26.91|26.75|26.94|26.78|26.91|26.75|2
1654090160000|2022-06-01 13:29:20|||||||||1
1654090190000|2022-06-01 13:29:50|26.92|26.76|26.91|26.75|26.92|26.76|26.91|26.75|1
1654090200000|2022-06-01 13:30:00|26.94|26.78|26.91|26.75|26.94|26.78|26.91|26.75|40
1654090210000|2022-06-01 13:30:10|||||||||12
1654090220000|2022-06-01 13:30:20|26.94|26.78|26.96|26.8|26.96|26.8|26.91|26.75|26
1654090230000|2022-06-01 13:30:30|||||||||7
1654090240000|2022-06-01 13:30:40|26.91|26.75|26.89|26.73|26.91|26.75|26.89|26.73|34
1654090250000|2022-06-01 13:30:50|||||||||2
1654090260000|2022-06-01 13:31:00|||||||||1
1654090270000|2022-06-01 13:31:10|26.87|26.71|26.84|26.68|26.87|26.71|26.84|26.68|62
1654090280000|2022-06-01 13:31:20|26.89|26.73|26.84|26.68|26.89|26.73|26.84|26.68|52
1654090290000|2022-06-01 13:31:30|26.86|26.7|26.86|26.7|26.86|26.7|26.84|26.68|30
1654090300000|2022-06-01 13:31:40|26.85|26.69|26.84|26.68|26.85|26.69|26.84|26.68|11
1654090310000|2022-06-01 13:31:50|26.81|26.65|26.84|26.68|26.84|26.68|26.81|26.65|29
1654090320000|2022-06-01 13:32:00|26.81|26.65|26.84|26.68|26.84|26.68|26.81|26.65|27
1654090330000|2022-06-01 13:32:10|26.82|26.66|26.81|26.65|26.84|26.68|26.79|26.63|42
1654090340000|2022-06-01 13:32:20|26.79|26.63|26.84|26.68|26.84|26.68|26.79|26.63|41
1654090350000|2022-06-01 13:32:30|26.81|26.65|26.84|26.68|26.84|26.68|26.79|26.63|24
1654090360000|2022-06-01 13:32:40|26.81|26.65|26.84|26.68|26.84|26.68|26.81|26.65|9
1654090370000|2022-06-01 13:32:50|||||||||5
1654090380000|2022-06-01 13:33:00|26.81|26.65|26.79|26.63|26.81|26.65|26.79|26.63|26
1654090390000|2022-06-01 13:33:10|26.84|26.68|26.79|26.63|26.84|26.68|26.79|26.63|47
1654090400000|2022-06-01 13:33:20|26.8|26.64|26.79|26.63|26.84|26.68|26.79|26.63|17
1654090410000|2022-06-01 13:33:30|||||||||5
1654090420000|2022-06-01 13:33:40|26.82|26.66|26.84|26.68|26.84|26.68|26.82|26.66|18
1654090440000|2022-06-01 13:34:00|||||||||9
1654090450000|2022-06-01 13:34:10|26.81|26.65|26.84|26.68|26.84|26.68|26.79|26.63|77
1654090460000|2022-06-01 13:34:20|26.82|26.66|26.79|26.63|26.84|26.68|26.79|26.63|23
1654090470000|2022-06-01 13:34:30|||||||||25
1654090500000|2022-06-01 13:35:00|26.76|26.6|26.74|26.58|26.76|26.6|26.74|26.58|25
1654090510000|2022-06-01 13:35:10|26.76|26.6|26.74|26.58|26.76|26.6|26.74|26.58|5
1654090520000|2022-06-01 13:35:20|26.76|26.6|26.74|26.58|26.76|26.6|26.74|26.58|0
1654090530000|2022-06-01 13:35:30|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|67
1654090540000|2022-06-01 13:35:40|26.74|26.58|26.74|26.58|26.74|26.58|26.72|26.56|52
1654090550000|2022-06-01 13:35:50|26.75|26.59|26.76|26.6|26.76|26.6|26.75|26.59|4
1654090560000|2022-06-01 13:36:00|26.75|26.59|26.76|26.6|26.76|26.6|26.74|26.58|6
1654090570000|2022-06-01 13:36:10|26.74|26.58|26.74|26.58|26.74|26.58|26.74|26.58|46
1654090580000|2022-06-01 13:36:20|26.72|26.56|26.7|26.54|26.72|26.56|26.69|26.53|15
1654090590000|2022-06-01 13:36:30|26.69|26.53|26.69|26.53|26.7|26.54|26.69|26.53|31
1654090610000|2022-06-01 13:36:50|26.71|26.55|26.71|26.55|26.71|26.55|26.7|26.54|3
1654090620000|2022-06-01 13:37:00|26.69|26.53|26.7|26.54|26.71|26.55|26.69|26.53|1
1654090630000|2022-06-01 13:37:10|26.69|26.53|26.69|26.53|26.71|26.55|26.69|26.53|0
1654090640000|2022-06-01 13:37:20|||||||||12
1654090650000|2022-06-01 13:37:30|26.66|26.5|26.66|26.5|26.66|26.5|26.66|26.5|28
1654090660000|2022-06-01 13:37:40|||||||||30
1654090670000|2022-06-01 13:37:50|||||||||24
1654090680000|2022-06-01 13:38:00|||||||||3
1654090690000|2022-06-01 13:38:10|||||||||37
1654090700000|2022-06-01 13:38:20|||||||||5
1654090710000|2022-06-01 13:38:30|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|32
1654090720000|2022-06-01 13:38:40|26.66|26.5|26.69|26.53|26.71|26.55|26.66|26.5|49
1654090730000|2022-06-01 13:38:50|26.71|26.55|26.71|26.55|26.71|26.55|26.69|26.53|4
1654090740000|2022-06-01 13:39:00|26.69|26.53|26.69|26.53|26.71|26.55|26.69|26.53|4
1654090750000|2022-06-01 13:39:10|26.71|26.55|26.71|26.55|26.71|26.55|26.69|26.53|1
1654090760000|2022-06-01 13:39:20|26.69|26.53|26.71|26.55|26.71|26.55|26.69|26.53|6
1654090770000|2022-06-01 13:39:30|26.74|26.58|26.76|26.6|26.76|26.6|26.74|26.58|10
1654090780000|2022-06-01 13:39:40|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|16
1654090790000|2022-06-01 13:39:50|26.81|26.65|26.81|26.65|26.81|26.65|26.79|26.63|11
1654090800000|2022-06-01 13:40:00|26.84|26.68|26.79|26.63|26.84|26.68|26.79|26.63|69
1654090810000|2022-06-01 13:40:10|26.81|26.65|26.84|26.68|26.84|26.68|26.79|26.63|34
1654090820000|2022-06-01 13:40:20|26.83|26.67|26.84|26.68|26.84|26.68|26.81|26.65|43
1654090830000|2022-06-01 13:40:30|26.81|26.65|26.79|26.63|26.81|26.65|26.79|26.63|4
1654090840000|2022-06-01 13:40:40|26.8|26.64|26.81|26.65|26.81|26.65|26.79|26.63|4
1654090850000|2022-06-01 13:40:50|26.79|26.63|26.79|26.63|26.81|26.65|26.79|26.63|10
1654090860000|2022-06-01 13:41:00|26.78|26.62|26.76|26.6|26.79|26.63|26.76|26.6|130
1654090870000|2022-06-01 13:41:10|||||||||5
1654090880000|2022-06-01 13:41:20|26.74|26.58|26.71|26.55|26.75|26.59|26.71|26.55|129
1654090890000|2022-06-01 13:41:30|26.73|26.57|26.71|26.55|26.75|26.59|26.71|26.55|10
1654090910000|2022-06-01 13:41:50|26.74|26.58|26.74|26.58|26.76|26.6|26.74|26.58|6
1654090920000|2022-06-01 13:42:00|26.76|26.6|26.76|26.6|26.76|26.6|26.74|26.58|0
1654090930000|2022-06-01 13:42:10|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|27
1654090940000|2022-06-01 13:42:20|26.78|26.62|26.76|26.6|26.78|26.62|26.76|26.6|13
1654090950000|2022-06-01 13:42:30|26.78|26.62|26.76|26.6|26.78|26.62|26.76|26.6|6
1654090970000|2022-06-01 13:42:50|||||||||6
1654091000000|2022-06-01 13:43:20|||||||||13
1654091010000|2022-06-01 13:43:30|||||||||2
1654091020000|2022-06-01 13:43:40|||||||||2
1654091030000|2022-06-01 13:43:50|||||||||7
1654091040000|2022-06-01 13:44:00|26.79|26.63|26.79|26.63|26.79|26.63|26.76|26.6|44
1654091060000|2022-06-01 13:44:20|26.81|26.65|26.83|26.67|26.84|26.68|26.8|26.64|63
1654091070000|2022-06-01 13:44:30|26.84|26.68|26.84|26.68|26.84|26.68|26.83|26.67|24
1654091080000|2022-06-01 13:44:40|26.83|26.67|26.84|26.68|26.84|26.68|26.79|26.63|24
1654091090000|2022-06-01 13:44:50|26.83|26.67|26.81|26.65|26.84|26.68|26.8|26.64|25
1654091100000|2022-06-01 13:45:00|26.79|26.63|26.8|26.64|26.81|26.65|26.76|26.6|79
1654091110000|2022-06-01 13:45:10|26.79|26.63|26.79|26.63|26.8|26.64|26.79|26.63|33
1654091120000|2022-06-01 13:45:20|26.76|26.6|26.76|26.6|26.76|26.6|26.76|26.6|48
1654091130000|2022-06-01 13:45:30|26.79|26.63|26.84|26.68|26.84|26.68|26.79|26.63|35
1654091140000|2022-06-01 13:45:40|26.83|26.67|26.81|26.65|26.83|26.67|26.79|26.63|18
1654091150000|2022-06-01 13:45:50|26.84|26.68|26.78|26.62|26.84|26.68|26.78|26.62|32
1654091160000|2022-06-01 13:46:00|26.79|26.63|26.76|26.6|26.79|26.63|26.76|26.6|4
1654091170000|2022-06-01 13:46:10|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|4
1654091180000|2022-06-01 13:46:20|26.78|26.62|26.76|26.6|26.78|26.62|26.76|26.6|7
1654091190000|2022-06-01 13:46:30|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|38
1654091220000|2022-06-01 13:47:00|26.76|26.6|26.75|26.59|26.78|26.62|26.74|26.58|23
1654091230000|2022-06-01 13:47:10|26.76|26.6|26.74|26.58|26.76|26.6|26.74|26.58|13
1654091240000|2022-06-01 13:47:20|||||||||5
1654091250000|2022-06-01 13:47:30|26.76|26.6|26.74|26.58|26.76|26.6|26.74|26.58|12
1654091260000|2022-06-01 13:47:40|||||||||6
1654091270000|2022-06-01 13:47:50|26.75|26.59|26.79|26.63|26.79|26.63|26.75|26.59|47
1654091280000|2022-06-01 13:48:00|26.75|26.59|26.79|26.63|26.79|26.63|26.74|26.58|41
1654091290000|2022-06-01 13:48:10|26.81|26.65|26.81|26.65|26.81|26.65|26.79|26.63|89
1654091300000|2022-06-01 13:48:20|26.8|26.64|26.79|26.63|26.81|26.65|26.79|26.63|29
1654091310000|2022-06-01 13:48:30|26.76|26.6|26.76|26.6|26.77|26.61|26.76|26.6|5
1654091320000|2022-06-01 13:48:40|26.77|26.61|26.77|26.61|26.79|26.63|26.76|26.6|0
1654091330000|2022-06-01 13:48:50|26.79|26.63|26.74|26.58|26.79|26.63|26.74|26.58|6
1654091340000|2022-06-01 13:49:00|26.76|26.6|26.76|26.6|26.79|26.63|26.74|26.58|73
1654091350000|2022-06-01 13:49:10|26.79|26.63|26.79|26.63|26.79|26.63|26.77|26.61|8
1654091360000|2022-06-01 13:49:20|26.77|26.61|26.79|26.63|26.79|26.63|26.77|26.61|2
1654091370000|2022-06-01 13:49:30|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|14
1654091380000|2022-06-01 13:49:40|26.8|26.64|26.79|26.63|26.81|26.65|26.79|26.63|24
1654091390000|2022-06-01 13:49:50|26.81|26.65|26.79|26.63|26.81|26.65|26.79|26.63|31
1654091400000|2022-06-01 13:50:00|26.8|26.64|26.81|26.65|26.81|26.65|26.79|26.63|17
1654091410000|2022-06-01 13:50:10|||||||||3
1654091420000|2022-06-01 13:50:20|||||||||8
1654091430000|2022-06-01 13:50:30|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|80
1654091440000|2022-06-01 13:50:40|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|30
1654091450000|2022-06-01 13:50:50|||||||||3
1654091460000|2022-06-01 13:51:00|26.84|26.68|26.81|26.65|26.84|26.68|26.81|26.65|5
1654091470000|2022-06-01 13:51:10|26.82|26.66|26.86|26.7|26.86|26.7|26.81|26.65|13
1654091480000|2022-06-01 13:51:20|26.85|26.69|26.85|26.69|26.86|26.7|26.84|26.68|56
1654091490000|2022-06-01 13:51:30|26.86|26.7|26.81|26.65|26.86|26.7|26.81|26.65|8
1654091510000|2022-06-01 13:51:50|||||||||2
1654091520000|2022-06-01 13:52:00|26.8|26.64|26.76|26.6|26.81|26.65|26.76|26.6|36
1654091530000|2022-06-01 13:52:10|||||||||1
1654091540000|2022-06-01 13:52:20|26.75|26.59|26.74|26.58|26.75|26.59|26.74|26.58|24
1654091550000|2022-06-01 13:52:30|26.75|26.59|26.74|26.58|26.76|26.6|26.74|26.58|37
1654091580000|2022-06-01 13:53:00|||||||||11
1654091590000|2022-06-01 13:53:10|26.69|26.53|26.74|26.58|26.74|26.58|26.69|26.53|36
1654091600000|2022-06-01 13:53:20|||||||||10
1654091610000|2022-06-01 13:53:30|26.71|26.55|26.69|26.53|26.74|26.58|26.69|26.53|15
1654091620000|2022-06-01 13:53:40|26.71|26.55|26.74|26.58|26.74|26.58|26.71|26.55|7
1654091630000|2022-06-01 13:53:50|||||||||10
1654091640000|2022-06-01 13:54:00|||||||||1
1654091650000|2022-06-01 13:54:10|||||||||2
1654091660000|2022-06-01 13:54:20|26.71|26.55|26.69|26.53|26.71|26.55|26.69|26.53|17
1654091670000|2022-06-01 13:54:30|26.7|26.54|26.69|26.53|26.7|26.54|26.69|26.53|14
1654091700000|2022-06-01 13:55:00|||||||||15
1654091710000|2022-06-01 13:55:10|||||||||5
1654091720000|2022-06-01 13:55:20|||||||||30
1654091730000|2022-06-01 13:55:30|||||||||8
1654091740000|2022-06-01 13:55:40|||||||||22
1654091750000|2022-06-01 13:55:50|26.71|26.55|26.69|26.53|26.71|26.55|26.69|26.53|38
1654091760000|2022-06-01 13:56:00|26.7|26.54|26.71|26.55|26.71|26.55|26.7|26.54|30
1654091770000|2022-06-01 13:56:10|26.7|26.54|26.7|26.54|26.71|26.55|26.7|26.54|15
1654091780000|2022-06-01 13:56:20|26.69|26.53|26.71|26.55|26.71|26.55|26.69|26.53|13
1654091790000|2022-06-01 13:56:30|26.7|26.54|26.71|26.55|26.71|26.55|26.69|26.53|18
1654091800000|2022-06-01 13:56:40|26.7|26.54|26.7|26.54|26.71|26.55|26.69|26.53|25
1654091810000|2022-06-01 13:56:50|26.71|26.55|26.69|26.53|26.71|26.55|26.69|26.53|12
1654091820000|2022-06-01 13:57:00|26.71|26.55|26.69|26.53|26.71|26.55|26.69|26.53|32
1654091830000|2022-06-01 13:57:10|26.66|26.5|26.66|26.5|26.66|26.5|26.66|26.5|10
1654091840000|2022-06-01 13:57:20|26.69|26.53|26.71|26.55|26.71|26.55|26.66|26.5|7
1654091850000|2022-06-01 13:57:30|26.7|26.54|26.71|26.55|26.71|26.55|26.7|26.54|8
1654091860000|2022-06-01 13:57:40|26.76|26.6|26.74|26.58|26.76|26.6|26.71|26.55|11
1654091870000|2022-06-01 13:57:50|26.72|26.56|26.71|26.55|26.74|26.58|26.71|26.55|2
1654091890000|2022-06-01 13:58:10|||||||||6
1654091900000|2022-06-01 13:58:20|||||||||1
1654091920000|2022-06-01 13:58:40|||||||||1
1654091930000|2022-06-01 13:58:50|||||||||3
1654091940000|2022-06-01 13:59:00|||||||||1
1654091950000|2022-06-01 13:59:10|||||||||11
1654091970000|2022-06-01 13:59:30|||||||||26
1654091980000|2022-06-01 13:59:40|||||||||13
1654091990000|2022-06-01 13:59:50|26.69|26.53|26.71|26.55|26.71|26.55|26.66|26.5|76
1654092000000|2022-06-01 14:00:00|26.69|26.53|26.71|26.55|26.71|26.55|26.66|26.5|100
1654092010000|2022-06-01 14:00:10|26.72|26.56|26.76|26.6|26.76|26.6|26.71|26.55|39
1654092020000|2022-06-01 14:00:20|||||||||23
1654092030000|2022-06-01 14:00:30|26.77|26.61|26.86|26.7|26.86|26.7|26.77|26.61|55
1654092040000|2022-06-01 14:00:40|26.83|26.67|26.81|26.65|26.86|26.7|26.81|26.65|63
1654092050000|2022-06-01 14:00:50|26.83|26.67|26.84|26.68|26.86|26.7|26.81|26.65|38
1654092060000|2022-06-01 14:01:00|26.86|26.7|26.88|26.72|26.88|26.72|26.83|26.67|13
1654092070000|2022-06-01 14:01:10|26.86|26.7|26.83|26.67|26.88|26.72|26.83|26.67|44
1654092080000|2022-06-01 14:01:20|26.82|26.66|26.83|26.67|26.83|26.67|26.81|26.65|20
1654092090000|2022-06-01 14:01:30|26.81|26.65|26.83|26.67|26.83|26.67|26.81|26.65|31
1654092100000|2022-06-01 14:01:40|26.81|26.65|26.78|26.62|26.81|26.65|26.77|26.61|10
1654092110000|2022-06-01 14:01:50|26.79|26.63|26.77|26.61|26.81|26.65|26.77|26.61|5
1654092120000|2022-06-01 14:02:00|26.76|26.6|26.74|26.58|26.76|26.6|26.74|26.58|13
1654092130000|2022-06-01 14:02:10|26.75|26.59|26.71|26.55|26.76|26.6|26.71|26.55|10
1654092140000|2022-06-01 14:02:20|26.73|26.57|26.73|26.57|26.76|26.6|26.72|26.56|81
1654092150000|2022-06-01 14:02:30|26.72|26.56|26.72|26.56|26.73|26.57|26.71|26.55|31
1654092160000|2022-06-01 14:02:40|26.71|26.55|26.73|26.57|26.76|26.6|26.71|26.55|25
1654092170000|2022-06-01 14:02:50|26.74|26.58|26.76|26.6|26.76|26.6|26.73|26.57|39
1654092180000|2022-06-01 14:03:00|||||||||12
1654092190000|2022-06-01 14:03:10|||||||||1
1654092200000|2022-06-01 14:03:20|26.73|26.57|26.76|26.6|26.76|26.6|26.73|26.57|4
1654092210000|2022-06-01 14:03:30|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|30
1654092220000|2022-06-01 14:03:40|26.76|26.6|26.76|26.6|26.76|26.6|26.71|26.55|26
1654092230000|2022-06-01 14:03:50|||||||||5
1654092240000|2022-06-01 14:04:00|26.77|26.61|26.77|26.61|26.77|26.61|26.76|26.6|5
1654092250000|2022-06-01 14:04:10|26.78|26.62|26.81|26.65|26.81|26.65|26.78|26.62|12
1654092260000|2022-06-01 14:04:20|26.82|26.66|26.81|26.65|26.83|26.67|26.81|26.65|51
1654092270000|2022-06-01 14:04:30|26.82|26.66|26.81|26.65|26.83|26.67|26.81|26.65|11
1654092280000|2022-06-01 14:04:40|||||||||4
1654092290000|2022-06-01 14:04:50|26.78|26.62|26.81|26.65|26.81|26.65|26.78|26.62|9
1654092300000|2022-06-01 14:05:00|26.82|26.66|26.81|26.65|26.83|26.67|26.81|26.65|29
1654092310000|2022-06-01 14:05:10|26.83|26.67|26.83|26.67|26.83|26.67|26.81|26.65|71
1654092320000|2022-06-01 14:05:20|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|47
1654092330000|2022-06-01 14:05:30|26.88|26.72|26.86|26.7|26.88|26.72|26.86|26.7|18
1654092340000|2022-06-01 14:05:40|26.88|26.72|26.86|26.7|26.88|26.72|26.86|26.7|19
1654092350000|2022-06-01 14:05:50|||||||||1
1654092360000|2022-06-01 14:06:00|26.83|26.67|26.88|26.72|26.88|26.72|26.83|26.67|5
1654092370000|2022-06-01 14:06:10|||||||||18
1654092380000|2022-06-01 14:06:20|||||||||61
1654092390000|2022-06-01 14:06:30|||||||||35
1654092400000|2022-06-01 14:06:40|26.9|26.74|26.93|26.77|26.93|26.77|26.9|26.74|7
1654092410000|2022-06-01 14:06:50|26.89|26.73|26.92|26.76|26.93|26.77|26.88|26.72|15
1654092420000|2022-06-01 14:07:00|26.93|26.77|26.88|26.72|26.93|26.77|26.88|26.72|10
1654092430000|2022-06-01 14:07:10|||||||||19
1654092440000|2022-06-01 14:07:20|26.9|26.74|26.93|26.77|26.93|26.77|26.9|26.74|21
1654092450000|2022-06-01 14:07:30|||||||||4
1654092460000|2022-06-01 14:07:40|26.95|26.79|26.93|26.77|26.95|26.79|26.93|26.77|13
1654092470000|2022-06-01 14:07:50|||||||||11
1654092480000|2022-06-01 14:08:00|26.95|26.79|26.93|26.77|26.95|26.79|26.93|26.77|16
1654092490000|2022-06-01 14:08:10|||||||||6
1654092500000|2022-06-01 14:08:20|||||||||2
1654092510000|2022-06-01 14:08:30|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|48
1654092520000|2022-06-01 14:08:40|26.98|26.82|27|26.84|27|26.84|26.98|26.82|28
1654092530000|2022-06-01 14:08:50|27.03|26.87|27.05|26.89|27.05|26.89|27.03|26.87|59
1654092540000|2022-06-01 14:09:00|27.03|26.87|27.05|26.89|27.05|26.89|27.03|26.87|58
1654092550000|2022-06-01 14:09:10|27.04|26.88|27.05|26.89|27.05|26.89|27.03|26.87|56
1654092560000|2022-06-01 14:09:20|||||||||23
1654092570000|2022-06-01 14:09:30|||||||||10
1654092580000|2022-06-01 14:09:40|27.04|26.88|27.03|26.87|27.04|26.88|27|26.84|25
1654092590000|2022-06-01 14:09:50|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|26
1654092600000|2022-06-01 14:10:00|27.04|26.88|27.03|26.87|27.05|26.89|27.03|26.87|44
1654092610000|2022-06-01 14:10:10|27.04|26.88|27|26.84|27.05|26.89|27|26.84|27
1654092620000|2022-06-01 14:10:20|26.99|26.83|26.98|26.82|27|26.84|26.98|26.82|19
1654092630000|2022-06-01 14:10:30|||||||||1
1654092640000|2022-06-01 14:10:40|||||||||2
1654092650000|2022-06-01 14:10:50|27|26.84|27.02|26.86|27.03|26.87|27|26.84|88
1654092660000|2022-06-01 14:11:00|27|26.84|27.03|26.87|27.03|26.87|27|26.84|1
1654092670000|2022-06-01 14:11:10|27|26.84|27.03|26.87|27.03|26.87|26.98|26.82|27
1654092680000|2022-06-01 14:11:20|||||||||15
1654092690000|2022-06-01 14:11:30|||||||||8
1654092700000|2022-06-01 14:11:40|||||||||7
1654092710000|2022-06-01 14:11:50|27.05|26.89|27.03|26.87|27.05|26.89|27.03|26.87|17
1654092720000|2022-06-01 14:12:00|27.05|26.89|27.03|26.87|27.08|26.92|27.03|26.87|19
1654092730000|2022-06-01 14:12:10|27.04|26.88|27.05|26.89|27.05|26.89|27.03|26.87|8
1654092740000|2022-06-01 14:12:20|||||||||2
1654092750000|2022-06-01 14:12:30|27.08|26.92|27.05|26.89|27.08|26.92|27.05|26.89|2
1654092760000|2022-06-01 14:12:40|27.07|26.91|27.1|26.94|27.1|26.94|27.05|26.89|93
1654092770000|2022-06-01 14:12:50|||||||||8
1654092780000|2022-06-01 14:13:00|27.15|26.99|27.15|26.99|27.15|26.99|27.13|26.97|4
1654092790000|2022-06-01 14:13:10|27.16|27|27.18|27.02|27.18|27.02|27.15|26.99|56
1654092800000|2022-06-01 14:13:20|||||||||4
1654092810000|2022-06-01 14:13:30|27.19|27.03|27.2|27.04|27.2|27.04|27.18|27.02|49
1654092820000|2022-06-01 14:13:40|27.19|27.03|27.18|27.02|27.2|27.04|27.18|27.02|8
1654092830000|2022-06-01 14:13:50|27.15|26.99|27.18|27.02|27.18|27.02|27.15|26.99|124
1654092840000|2022-06-01 14:14:00|||||||||6
1654092850000|2022-06-01 14:14:10|27.15|26.99|27.13|26.97|27.15|26.99|27.1|26.94|91
1654092860000|2022-06-01 14:14:20|27.14|26.98|27.15|26.99|27.15|26.99|27.14|26.98|2
1654092870000|2022-06-01 14:14:30|||||||||1
1654092880000|2022-06-01 14:14:40|27.1|26.94|27.15|26.99|27.15|26.99|27.1|26.94|19
1654092890000|2022-06-01 14:14:50|27.14|26.98|27.15|26.99|27.15|26.99|27.1|26.94|12
1654092900000|2022-06-01 14:15:00|27.16|27|27.18|27.02|27.18|27.02|27.16|27|89
1654092910000|2022-06-01 14:15:10|27.16|27|27.2|27.04|27.2|27.04|27.15|26.99|60
1654092920000|2022-06-01 14:15:20|27.17|27.01|27.2|27.04|27.2|27.04|27.15|26.99|12
1654092930000|2022-06-01 14:15:30|27.15|26.99|27.15|26.99|27.18|27.02|27.15|26.99|53
1654092940000|2022-06-01 14:15:40|27.17|27.01|27.2|27.04|27.2|27.04|27.17|27.01|18
1654092960000|2022-06-01 14:16:00|||||||||7
1654092970000|2022-06-01 14:16:10|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|5
1654092980000|2022-06-01 14:16:20|||||||||4
1654092990000|2022-06-01 14:16:30|||||||||2
1654093000000|2022-06-01 14:16:40|27.28|27.12|27.26|27.1|27.28|27.12|27.26|27.1|12
1654093010000|2022-06-01 14:16:50|27.28|27.12|27.3|27.14|27.3|27.14|27.25|27.09|11
1654093020000|2022-06-01 14:17:00|27.33|27.17|27.3|27.14|27.33|27.17|27.3|27.14|41
1654093030000|2022-06-01 14:17:10|27.31|27.15|27.3|27.14|27.33|27.17|27.3|27.14|14
1654093040000|2022-06-01 14:17:20|||||||||12
1654093050000|2022-06-01 14:17:30|27.33|27.17|27.3|27.14|27.33|27.17|27.3|27.14|39
1654093060000|2022-06-01 14:17:40|||||||||17
1654093070000|2022-06-01 14:17:50|27.28|27.12|27.3|27.14|27.31|27.15|27.28|27.12|32
1654093090000|2022-06-01 14:18:10|27.33|27.17|27.3|27.14|27.33|27.17|27.3|27.14|31
1654093100000|2022-06-01 14:18:20|||||||||3
1654093110000|2022-06-01 14:18:30|||||||||11
1654093120000|2022-06-01 14:18:40|27.31|27.15|27.35|27.19|27.35|27.19|27.31|27.15|6
1654093130000|2022-06-01 14:18:50|27.33|27.17|27.3|27.14|27.33|27.17|27.3|27.14|29
1654093140000|2022-06-01 14:19:00|27.31|27.15|27.33|27.17|27.33|27.17|27.3|27.14|10
1654093150000|2022-06-01 14:19:10|27.35|27.19|27.38|27.22|27.38|27.22|27.35|27.19|5
1654093160000|2022-06-01 14:19:20|27.36|27.2|27.38|27.22|27.38|27.22|27.35|27.19|67
1654093170000|2022-06-01 14:19:30|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|129
1654093180000|2022-06-01 14:19:40|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|6
1654093190000|2022-06-01 14:19:50|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|36
1654093200000|2022-06-01 14:20:00|27.43|27.27|27.38|27.22|27.43|27.27|27.38|27.22|25
1654093210000|2022-06-01 14:20:10|||||||||2
1654093220000|2022-06-01 14:20:20|||||||||6
1654093230000|2022-06-01 14:20:30|27.33|27.17|27.38|27.22|27.38|27.22|27.33|27.17|33
1654093240000|2022-06-01 14:20:40|27.35|27.19|27.33|27.17|27.35|27.19|27.33|27.17|18
1654093250000|2022-06-01 14:20:50|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|44
1654093260000|2022-06-01 14:21:00|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|1
1654093270000|2022-06-01 14:21:10|27.41|27.25|27.43|27.27|27.43|27.27|27.41|27.25|2
1654093290000|2022-06-01 14:21:30|||||||||3
1654093300000|2022-06-01 14:21:40|||||||||2
1654093310000|2022-06-01 14:21:50|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|4
1654093320000|2022-06-01 14:22:00|27.43|27.27|27.45|27.29|27.45|27.29|27.43|27.27|39
1654093330000|2022-06-01 14:22:10|27.44|27.28|27.43|27.27|27.44|27.28|27.43|27.27|4
1654093340000|2022-06-01 14:22:20|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|29
1654093350000|2022-06-01 14:22:30|||||||||1
1654093360000|2022-06-01 14:22:40|||||||||11
1654093370000|2022-06-01 14:22:50|27.48|27.32|27.48|27.32|27.48|27.32|27.45|27.29|14
1654093380000|2022-06-01 14:23:00|27.46|27.3|27.45|27.29|27.48|27.32|27.45|27.29|1
1654093390000|2022-06-01 14:23:10|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|73
1654093400000|2022-06-01 14:23:20|||||||||27
1654093410000|2022-06-01 14:23:30|||||||||10
1654093430000|2022-06-01 14:23:50|27.41|27.25|27.4|27.24|27.41|27.25|27.4|27.24|13
1654093440000|2022-06-01 14:24:00|27.43|27.27|27.38|27.22|27.43|27.27|27.38|27.22|20
1654093450000|2022-06-01 14:24:10|27.4|27.24|27.43|27.27|27.43|27.27|27.4|27.24|5
1654093470000|2022-06-01 14:24:30|||||||||5
1654093480000|2022-06-01 14:24:40|||||||||2
1654093490000|2022-06-01 14:24:50|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|1
1654093500000|2022-06-01 14:25:00|27.44|27.28|27.45|27.29|27.45|27.29|27.44|27.28|11
1654093510000|2022-06-01 14:25:10|27.43|27.27|27.43|27.27|27.45|27.29|27.43|27.27|27
1654093520000|2022-06-01 14:25:20|27.41|27.25|27.41|27.25|27.43|27.27|27.4|27.24|34
1654093530000|2022-06-01 14:25:30|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|23
1654093540000|2022-06-01 14:25:40|27.42|27.26|27.45|27.29|27.45|27.29|27.4|27.24|22
1654093550000|2022-06-01 14:25:50|||||||||1
1654093560000|2022-06-01 14:26:00|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|11
1654093570000|2022-06-01 14:26:10|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|16
1654093580000|2022-06-01 14:26:20|27.46|27.3|27.47|27.31|27.47|27.31|27.46|27.3|9
1654093590000|2022-06-01 14:26:30|||||||||5
1654093600000|2022-06-01 14:26:40|||||||||2
1654093610000|2022-06-01 14:26:50|||||||||8
1654093620000|2022-06-01 14:27:00|27.5|27.34|27.5|27.34|27.52|27.36|27.5|27.34|47
1654093630000|2022-06-01 14:27:10|27.48|27.32|27.5|27.34|27.5|27.34|27.47|27.31|5
1654093640000|2022-06-01 14:27:20|||||||||6
1654093650000|2022-06-01 14:27:30|27.47|27.31|27.46|27.3|27.47|27.31|27.45|27.29|38
1654093660000|2022-06-01 14:27:40|27.45|27.29|27.47|27.31|27.47|27.31|27.45|27.29|6
1654093670000|2022-06-01 14:27:50|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|1
1654093680000|2022-06-01 14:28:00|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|9
1654093690000|2022-06-01 14:28:10|27.48|27.32|27.5|27.34|27.5|27.34|27.47|27.31|9
1654093700000|2022-06-01 14:28:20|||||||||1
1654093710000|2022-06-01 14:28:30|27.48|27.32|27.5|27.34|27.5|27.34|27.48|27.32|1
1654093720000|2022-06-01 14:28:40|27.52|27.36|27.52|27.36|27.52|27.36|27.5|27.34|14
1654093730000|2022-06-01 14:28:50|||||||||4
1654093740000|2022-06-01 14:29:00|||||||||2
1654093750000|2022-06-01 14:29:10|27.57|27.41|27.57|27.41|27.57|27.41|27.52|27.36|226
1654093760000|2022-06-01 14:29:20|27.56|27.4|27.53|27.37|27.57|27.41|27.52|27.36|42
1654093770000|2022-06-01 14:29:30|27.52|27.36|27.57|27.41|27.57|27.41|27.52|27.36|0
1654093780000|2022-06-01 14:29:40|||||||||7
1654093790000|2022-06-01 14:29:50|27.54|27.38|27.57|27.41|27.57|27.41|27.52|27.36|21
1654093800000|2022-06-01 14:30:00|27.59|27.43|27.59|27.43|27.59|27.43|27.59|27.43|63
1654093810000|2022-06-01 14:30:10|27.57|27.41|27.52|27.36|27.57|27.41|27.52|27.36|101
1654093820000|2022-06-01 14:30:20|27.5|27.34|27.47|27.31|27.52|27.36|27.47|27.31|47
1654093830000|2022-06-01 14:30:30|27.52|27.36|27.47|27.31|27.52|27.36|27.47|27.31|46
1654093840000|2022-06-01 14:30:40|27.48|27.32|27.52|27.36|27.52|27.36|27.47|27.31|12
1654093850000|2022-06-01 14:30:50|||||||||10
1654093860000|2022-06-01 14:31:00|||||||||3
1654093870000|2022-06-01 14:31:10|||||||||1
1654093880000|2022-06-01 14:31:20|27.54|27.38|27.54|27.38|27.57|27.41|27.54|27.38|48
1654093890000|2022-06-01 14:31:30|27.56|27.4|27.54|27.38|27.57|27.41|27.54|27.38|0
1654093900000|2022-06-01 14:31:40|27.52|27.36|27.52|27.36|27.54|27.38|27.52|27.36|67
1654093910000|2022-06-01 14:31:50|27.53|27.37|27.54|27.38|27.57|27.41|27.52|27.36|11
1654093920000|2022-06-01 14:32:00|27.57|27.41|27.57|27.41|27.57|27.41|27.56|27.4|7
1654093940000|2022-06-01 14:32:20|||||||||1
1654093950000|2022-06-01 14:32:30|27.59|27.43|27.57|27.41|27.59|27.43|27.57|27.41|50
1654093960000|2022-06-01 14:32:40|27.59|27.43|27.57|27.41|27.59|27.43|27.57|27.41|46
1654093970000|2022-06-01 14:32:50|27.58|27.42|27.59|27.43|27.59|27.43|27.58|27.42|8
1654093980000|2022-06-01 14:33:00|||||||||4
1654093990000|2022-06-01 14:33:10|||||||||8
1654094000000|2022-06-01 14:33:20|||||||||10
1654094010000|2022-06-01 14:33:30|27.58|27.42|27.57|27.41|27.59|27.43|27.57|27.41|30
1654094020000|2022-06-01 14:33:40|27.59|27.43|27.57|27.41|27.59|27.43|27.57|27.41|26
1654094030000|2022-06-01 14:33:50|27.59|27.43|27.57|27.41|27.59|27.43|27.57|27.41|11
1654094040000|2022-06-01 14:34:00|27.59|27.43|27.57|27.41|27.59|27.43|27.57|27.41|6
1654094050000|2022-06-01 14:34:10|27.59|27.43|27.59|27.43|27.59|27.43|27.57|27.41|25
1654094070000|2022-06-01 14:34:30|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|26
1654094080000|2022-06-01 14:34:40|27.64|27.48|27.64|27.48|27.64|27.48|27.64|27.48|3
1654094100000|2022-06-01 14:35:00|||||||||25
1654094110000|2022-06-01 14:35:10|||||||||13
1654094120000|2022-06-01 14:35:20|||||||||15
1654094130000|2022-06-01 14:35:30|27.69|27.53|27.64|27.48|27.69|27.53|27.64|27.48|23
1654094140000|2022-06-01 14:35:40|27.69|27.53|27.69|27.53|27.69|27.53|27.64|27.48|68
1654094150000|2022-06-01 14:35:50|27.68|27.52|27.64|27.48|27.68|27.52|27.64|27.48|30
1654094160000|2022-06-01 14:36:00|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|17
1654094170000|2022-06-01 14:36:10|||||||||1
1654094180000|2022-06-01 14:36:20|27.74|27.58|27.72|27.56|27.74|27.58|27.72|27.56|14
1654094190000|2022-06-01 14:36:30|27.69|27.53|27.74|27.58|27.74|27.58|27.69|27.53|9
1654094200000|2022-06-01 14:36:40|||||||||6
1654094210000|2022-06-01 14:36:50|27.76|27.6|27.74|27.58|27.76|27.6|27.74|27.58|22
1654094220000|2022-06-01 14:37:00|||||||||7
1654094230000|2022-06-01 14:37:10|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|24
1654094240000|2022-06-01 14:37:20|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|22
1654094250000|2022-06-01 14:37:30|27.71|27.55|27.74|27.58|27.74|27.58|27.71|27.55|8
1654094260000|2022-06-01 14:37:40|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|71
1654094270000|2022-06-01 14:37:50|27.7|27.54|27.69|27.53|27.71|27.55|27.69|27.53|37
1654094280000|2022-06-01 14:38:00|||||||||20
1654094290000|2022-06-01 14:38:10|27.65|27.49|27.64|27.48|27.65|27.49|27.64|27.48|17
1654094300000|2022-06-01 14:38:20|||||||||2
1654094310000|2022-06-01 14:38:30|27.66|27.5|27.69|27.53|27.69|27.53|27.66|27.5|29
1654094320000|2022-06-01 14:38:40|||||||||1
1654094340000|2022-06-01 14:39:00|||||||||3
1654094350000|2022-06-01 14:39:10|27.66|27.5|27.64|27.48|27.69|27.53|27.64|27.48|8
1654094360000|2022-06-01 14:39:20|||||||||5
1654094370000|2022-06-01 14:39:30|27.62|27.46|27.64|27.48|27.64|27.48|27.62|27.46|30
1654094380000|2022-06-01 14:39:40|27.63|27.47|27.62|27.46|27.64|27.48|27.62|27.46|22
1654094390000|2022-06-01 14:39:50|27.64|27.48|27.62|27.46|27.64|27.48|27.62|27.46|7
1654094400000|2022-06-01 14:40:00|27.64|27.48|27.59|27.43|27.64|27.48|27.59|27.43|15
1654094410000|2022-06-01 14:40:10|||||||||2
1654094420000|2022-06-01 14:40:20|27.57|27.41|27.58|27.42|27.59|27.43|27.57|27.41|34
1654094430000|2022-06-01 14:40:30|27.59|27.43|27.57|27.41|27.59|27.43|27.57|27.41|55
1654094440000|2022-06-01 14:40:40|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|35
1654094450000|2022-06-01 14:40:50|27.53|27.37|27.54|27.38|27.56|27.4|27.52|27.36|25
1654094460000|2022-06-01 14:41:00|27.57|27.41|27.57|27.41|27.58|27.42|27.57|27.41|15
1654094470000|2022-06-01 14:41:10|27.56|27.4|27.57|27.41|27.57|27.41|27.54|27.38|1
1654094480000|2022-06-01 14:41:20|27.56|27.4|27.57|27.41|27.57|27.41|27.56|27.4|6
1654094490000|2022-06-01 14:41:30|27.52|27.36|27.54|27.38|27.54|27.38|27.52|27.36|35
1654094500000|2022-06-01 14:41:40|27.52|27.36|27.57|27.41|27.57|27.41|27.52|27.36|16
1654094510000|2022-06-01 14:41:50|27.56|27.4|27.54|27.38|27.57|27.41|27.54|27.38|0
1654094520000|2022-06-01 14:42:00|27.53|27.37|27.57|27.41|27.57|27.41|27.52|27.36|24
1654094530000|2022-06-01 14:42:10|27.59|27.43|27.59|27.43|27.59|27.43|27.59|27.43|37
1654094550000|2022-06-01 14:42:30|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|30
1654094560000|2022-06-01 14:42:40|27.56|27.4|27.52|27.36|27.56|27.4|27.52|27.36|16
1654094570000|2022-06-01 14:42:50|||||||||4
1654094580000|2022-06-01 14:43:00|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|9
1654094590000|2022-06-01 14:43:10|27.55|27.39|27.52|27.36|27.57|27.41|27.52|27.36|32
1654094600000|2022-06-01 14:43:20|||||||||6
1654094610000|2022-06-01 14:43:30|27.5|27.34|27.5|27.34|27.52|27.36|27.5|27.34|28
1654094620000|2022-06-01 14:43:40|27.51|27.35|27.5|27.34|27.52|27.36|27.47|27.31|20
1654094630000|2022-06-01 14:43:50|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|1
1654094640000|2022-06-01 14:44:00|27.46|27.3|27.47|27.31|27.47|27.31|27.45|27.29|17
1654094650000|2022-06-01 14:44:10|27.46|27.3|27.47|27.31|27.47|27.31|27.46|27.3|3
1654094660000|2022-06-01 14:44:20|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|1
1654094670000|2022-06-01 14:44:30|27.47|27.31|27.47|27.31|27.5|27.34|27.47|27.31|1
1654094680000|2022-06-01 14:44:40|27.45|27.29|27.47|27.31|27.47|27.31|27.45|27.29|7
1654094690000|2022-06-01 14:44:50|27.46|27.3|27.47|27.31|27.47|27.31|27.45|27.29|9
1654094700000|2022-06-01 14:45:00|||||||||1
1654094710000|2022-06-01 14:45:10|||||||||5
1654094720000|2022-06-01 14:45:20|27.5|27.34|27.52|27.36|27.52|27.36|27.5|27.34|67
1654094730000|2022-06-01 14:45:30|27.51|27.35|27.5|27.34|27.52|27.36|27.47|27.31|7
1654094740000|2022-06-01 14:45:40|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|19
1654094750000|2022-06-01 14:45:50|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|13
1654094760000|2022-06-01 14:46:00|||||||||10
1654094770000|2022-06-01 14:46:10|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|4
1654094780000|2022-06-01 14:46:20|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|16
1654094790000|2022-06-01 14:46:30|||||||||11
1654094800000|2022-06-01 14:46:40|27.46|27.3|27.47|27.31|27.47|27.31|27.45|27.29|32
1654094810000|2022-06-01 14:46:50|27.5|27.34|27.51|27.35|27.52|27.36|27.5|27.34|38
1654094820000|2022-06-01 14:47:00|27.5|27.34|27.52|27.36|27.52|27.36|27.5|27.34|4
1654094830000|2022-06-01 14:47:10|27.51|27.35|27.48|27.32|27.51|27.35|27.47|27.31|25
1654094840000|2022-06-01 14:47:20|27.52|27.36|27.47|27.31|27.52|27.36|27.47|27.31|23
1654094850000|2022-06-01 14:47:30|||||||||5
1654094860000|2022-06-01 14:47:40|27.48|27.32|27.47|27.31|27.48|27.32|27.47|27.31|0
1654094870000|2022-06-01 14:47:50|27.48|27.32|27.47|27.31|27.48|27.32|27.47|27.31|9
1654094890000|2022-06-01 14:48:10|27.48|27.32|27.47|27.31|27.48|27.32|27.47|27.31|2
1654094910000|2022-06-01 14:48:30|||||||||23
1654094920000|2022-06-01 14:48:40|||||||||10
1654094930000|2022-06-01 14:48:50|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|67
1654094940000|2022-06-01 14:49:00|||||||||10
1654094950000|2022-06-01 14:49:10|||||||||22
1654094960000|2022-06-01 14:49:20|||||||||5
1654094970000|2022-06-01 14:49:30|||||||||1
1654094980000|2022-06-01 14:49:40|27.54|27.38|27.57|27.41|27.57|27.41|27.52|27.36|52
1654094990000|2022-06-01 14:49:50|||||||||6
1654095000000|2022-06-01 14:50:00|||||||||14
1654095010000|2022-06-01 14:50:10|||||||||4
1654095020000|2022-06-01 14:50:20|27.56|27.4|27.53|27.37|27.57|27.41|27.52|27.36|25
1654095030000|2022-06-01 14:50:30|27.52|27.36|27.52|27.36|27.55|27.39|27.52|27.36|0
1654095040000|2022-06-01 14:50:40|27.55|27.39|27.57|27.41|27.57|27.41|27.55|27.39|18
1654095050000|2022-06-01 14:50:50|27.56|27.4|27.52|27.36|27.57|27.41|27.52|27.36|49
1654095060000|2022-06-01 14:51:00|27.55|27.39|27.57|27.41|27.57|27.41|27.52|27.36|14
1654095070000|2022-06-01 14:51:10|||||||||1
1654095080000|2022-06-01 14:51:20|27.53|27.37|27.52|27.36|27.53|27.37|27.52|27.36|15
1654095090000|2022-06-01 14:51:30|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|4
1654095100000|2022-06-01 14:51:40|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|22
1654095110000|2022-06-01 14:51:50|27.5|27.34|27.5|27.34|27.52|27.36|27.5|27.34|19
1654095120000|2022-06-01 14:52:00|27.47|27.31|27.47|27.31|27.5|27.34|27.47|27.31|3
1654095130000|2022-06-01 14:52:10|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|0
1654095150000|2022-06-01 14:52:30|27.48|27.32|27.52|27.36|27.52|27.36|27.48|27.32|14
1654095160000|2022-06-01 14:52:40|27.51|27.35|27.52|27.36|27.52|27.36|27.51|27.35|1
1654095170000|2022-06-01 14:52:50|27.51|27.35|27.52|27.36|27.52|27.36|27.51|27.35|5
1654095180000|2022-06-01 14:53:00|27.51|27.35|27.48|27.32|27.52|27.36|27.48|27.32|13
1654095190000|2022-06-01 14:53:10|27.5|27.34|27.5|27.34|27.5|27.34|27.47|27.31|4
1654095200000|2022-06-01 14:53:20|27.51|27.35|27.52|27.36|27.52|27.36|27.5|27.34|19
1654095210000|2022-06-01 14:53:30|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|5
1654095220000|2022-06-01 14:53:40|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|5
1654095240000|2022-06-01 14:54:00|27.45|27.29|27.47|27.31|27.47|27.31|27.45|27.29|21
1654095250000|2022-06-01 14:54:10|||||||||26
1654095260000|2022-06-01 14:54:20|27.46|27.3|27.47|27.31|27.47|27.31|27.46|27.3|30
1654095270000|2022-06-01 14:54:30|27.45|27.29|27.42|27.26|27.47|27.31|27.42|27.26|20
1654095280000|2022-06-01 14:54:40|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|14
1654095290000|2022-06-01 14:54:50|||||||||12
1654095300000|2022-06-01 14:55:00|27.41|27.25|27.4|27.24|27.41|27.25|27.4|27.24|37
1654095310000|2022-06-01 14:55:10|||||||||9
1654095320000|2022-06-01 14:55:20|27.37|27.21|27.35|27.19|27.37|27.21|27.35|27.19|26
1654095330000|2022-06-01 14:55:30|||||||||4
1654095340000|2022-06-01 14:55:40|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|16
1654095350000|2022-06-01 14:55:50|||||||||7
1654095360000|2022-06-01 14:56:00|||||||||4
1654095370000|2022-06-01 14:56:10|27.29|27.13|27.3|27.14|27.3|27.14|27.26|27.1|51
1654095380000|2022-06-01 14:56:20|||||||||5
1654095390000|2022-06-01 14:56:30|||||||||5
1654095400000|2022-06-01 14:56:40|||||||||5
1654095410000|2022-06-01 14:56:50|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|3
1654095420000|2022-06-01 14:57:00|27.25|27.09|27.3|27.14|27.3|27.14|27.25|27.09|26
1654095430000|2022-06-01 14:57:10|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|38
1654095440000|2022-06-01 14:57:20|||||||||47
1654095450000|2022-06-01 14:57:30|||||||||27
1654095460000|2022-06-01 14:57:40|||||||||2
1654095470000|2022-06-01 14:57:50|||||||||21
1654095480000|2022-06-01 14:58:00|||||||||10
1654095490000|2022-06-01 14:58:10|||||||||10
1654095500000|2022-06-01 14:58:20|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|27
1654095510000|2022-06-01 14:58:30|||||||||2
1654095520000|2022-06-01 14:58:40|||||||||6
1654095530000|2022-06-01 14:58:50|||||||||3
1654095540000|2022-06-01 14:59:00|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|24
1654095550000|2022-06-01 14:59:10|||||||||1
1654095560000|2022-06-01 14:59:20|||||||||4
1654095570000|2022-06-01 14:59:30|||||||||2
1654095590000|2022-06-01 14:59:50|||||||||7
1654095600000|2022-06-01 15:00:00|27.37|27.21|27.37|27.21|27.37|27.21|27.36|27.2|24
1654095610000|2022-06-01 15:00:10|27.35|27.19|27.37|27.21|27.37|27.21|27.35|27.19|12
1654095620000|2022-06-01 15:00:20|||||||||4
1654095630000|2022-06-01 15:00:30|||||||||1
1654095650000|2022-06-01 15:00:50|||||||||1
1654095660000|2022-06-01 15:01:00|||||||||4
1654095670000|2022-06-01 15:01:10|||||||||5
1654095680000|2022-06-01 15:01:20|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|7
1654095690000|2022-06-01 15:01:30|||||||||2
1654095700000|2022-06-01 15:01:40|||||||||1
1654095710000|2022-06-01 15:01:50|||||||||2
1654095720000|2022-06-01 15:02:00|27.44|27.28|27.47|27.31|27.47|27.31|27.44|27.28|13
1654095740000|2022-06-01 15:02:20|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|6
1654095750000|2022-06-01 15:02:30|||||||||14
1654095760000|2022-06-01 15:02:40|||||||||3
1654095770000|2022-06-01 15:02:50|||||||||8
1654095780000|2022-06-01 15:03:00|||||||||7
1654095790000|2022-06-01 15:03:10|||||||||4
1654095800000|2022-06-01 15:03:20|||||||||1
1654095810000|2022-06-01 15:03:30|27.47|27.31|27.47|27.31|27.47|27.31|27.46|27.3|10
1654095820000|2022-06-01 15:03:40|27.46|27.3|27.42|27.26|27.46|27.3|27.42|27.26|15
1654095830000|2022-06-01 15:03:50|27.4|27.24|27.42|27.26|27.42|27.26|27.4|27.24|29
1654095840000|2022-06-01 15:04:00|||||||||1
1654095850000|2022-06-01 15:04:10|27.4|27.24|27.4|27.24|27.42|27.26|27.4|27.24|55
1654095860000|2022-06-01 15:04:20|27.41|27.25|27.41|27.25|27.41|27.25|27.4|27.24|5
1654095870000|2022-06-01 15:04:30|27.42|27.26|27.37|27.21|27.42|27.26|27.37|27.21|4
1654095880000|2022-06-01 15:04:40|27.4|27.24|27.42|27.26|27.42|27.26|27.39|27.23|18
1654095890000|2022-06-01 15:04:50|||||||||1
1654095900000|2022-06-01 15:05:00|27.44|27.28|27.44|27.28|27.46|27.3|27.42|27.26|27
1654095910000|2022-06-01 15:05:10|27.42|27.26|27.44|27.28|27.44|27.28|27.42|27.26|8
1654095920000|2022-06-01 15:05:20|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|31
1654095930000|2022-06-01 15:05:30|||||||||3
1654095950000|2022-06-01 15:05:50|27.4|27.24|27.42|27.26|27.42|27.26|27.4|27.24|3
1654095970000|2022-06-01 15:06:10|||||||||2
1654095980000|2022-06-01 15:06:20|||||||||11
1654095990000|2022-06-01 15:06:30|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|5
1654096000000|2022-06-01 15:06:40|27.47|27.31|27.46|27.3|27.47|27.31|27.44|27.28|0
1654096010000|2022-06-01 15:06:50|27.44|27.28|27.46|27.3|27.47|27.31|27.44|27.28|2
1654096020000|2022-06-01 15:07:00|27.44|27.28|27.44|27.28|27.47|27.31|27.44|27.28|8
1654096030000|2022-06-01 15:07:10|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|8
1654096040000|2022-06-01 15:07:20|27.48|27.32|27.49|27.33|27.49|27.33|27.48|27.32|15
1654096050000|2022-06-01 15:07:30|||||||||12
1654096070000|2022-06-01 15:07:50|||||||||12
1654096080000|2022-06-01 15:08:00|27.52|27.36|27.49|27.33|27.52|27.36|27.49|27.33|0
1654096090000|2022-06-01 15:08:10|27.47|27.31|27.49|27.33|27.49|27.33|27.47|27.31|14
1654096100000|2022-06-01 15:08:20|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|3
1654096110000|2022-06-01 15:08:30|27.48|27.32|27.46|27.3|27.48|27.32|27.44|27.28|8
1654096120000|2022-06-01 15:08:40|27.47|27.31|27.47|27.31|27.47|27.31|27.42|27.26|11
1654096130000|2022-06-01 15:08:50|||||||||1
1654096140000|2022-06-01 15:09:00|||||||||2
1654096150000|2022-06-01 15:09:10|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|11
1654096160000|2022-06-01 15:09:20|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|6
1654096170000|2022-06-01 15:09:30|27.48|27.32|27.49|27.33|27.49|27.33|27.47|27.31|31
1654096180000|2022-06-01 15:09:40|||||||||9
1654096190000|2022-06-01 15:09:50|||||||||6
1654096200000|2022-06-01 15:10:00|||||||||5
1654096210000|2022-06-01 15:10:10|||||||||14
1654096220000|2022-06-01 15:10:20|27.47|27.31|27.47|27.31|27.49|27.33|27.47|27.31|18
1654096230000|2022-06-01 15:10:30|27.48|27.32|27.47|27.31|27.48|27.32|27.47|27.31|20
1654096240000|2022-06-01 15:10:40|27.46|27.3|27.47|27.31|27.47|27.31|27.44|27.28|10
1654096270000|2022-06-01 15:11:10|||||||||111
1654096300000|2022-06-01 15:11:40|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|22
1654096310000|2022-06-01 15:11:50|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|32
1654096320000|2022-06-01 15:12:00|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|7
1654096330000|2022-06-01 15:12:10|27.44|27.28|27.42|27.26|27.44|27.28|27.42|27.26|34
1654096350000|2022-06-01 15:12:30|||||||||2
1654096360000|2022-06-01 15:12:40|27.41|27.25|27.39|27.23|27.41|27.25|27.37|27.21|17
1654096370000|2022-06-01 15:12:50|27.38|27.22|27.42|27.26|27.42|27.26|27.38|27.22|6
1654096380000|2022-06-01 15:13:00|27.39|27.23|27.42|27.26|27.42|27.26|27.39|27.23|1
1654096400000|2022-06-01 15:13:20|||||||||12
1654096410000|2022-06-01 15:13:30|||||||||1
1654096450000|2022-06-01 15:14:10|27.44|27.28|27.44|27.28|27.47|27.31|27.44|27.28|22
1654096460000|2022-06-01 15:14:20|27.43|27.27|27.44|27.28|27.44|27.28|27.43|27.27|10
1654096470000|2022-06-01 15:14:30|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|10
1654096490000|2022-06-01 15:14:50|||||||||33
1654096500000|2022-06-01 15:15:00|27.44|27.28|27.44|27.28|27.44|27.28|27.42|27.26|20
1654096510000|2022-06-01 15:15:10|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|0
1654096520000|2022-06-01 15:15:20|27.46|27.3|27.47|27.31|27.47|27.31|27.46|27.3|1
1654096530000|2022-06-01 15:15:30|27.48|27.32|27.49|27.33|27.49|27.33|27.47|27.31|23
1654096540000|2022-06-01 15:15:40|27.53|27.37|27.54|27.38|27.54|27.38|27.53|27.37|5
1654096550000|2022-06-01 15:15:50|27.52|27.36|27.54|27.38|27.54|27.38|27.51|27.35|23
1654096560000|2022-06-01 15:16:00|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|12
1654096570000|2022-06-01 15:16:10|27.54|27.38|27.52|27.36|27.54|27.38|27.52|27.36|17
1654096580000|2022-06-01 15:16:20|27.51|27.35|27.52|27.36|27.52|27.36|27.49|27.33|0
1654096590000|2022-06-01 15:16:30|27.53|27.37|27.54|27.38|27.54|27.38|27.52|27.36|18
1654096600000|2022-06-01 15:16:40|||||||||2
1654096610000|2022-06-01 15:16:50|27.56|27.4|27.59|27.43|27.59|27.43|27.56|27.4|6
1654096620000|2022-06-01 15:17:00|27.62|27.46|27.63|27.47|27.64|27.48|27.59|27.43|59
1654096630000|2022-06-01 15:17:10|27.62|27.46|27.64|27.48|27.64|27.48|27.62|27.46|0
1654096640000|2022-06-01 15:17:20|27.62|27.46|27.59|27.43|27.62|27.46|27.59|27.43|19
1654096650000|2022-06-01 15:17:30|||||||||14
1654096660000|2022-06-01 15:17:40|||||||||11
1654096680000|2022-06-01 15:18:00|||||||||9
1654096700000|2022-06-01 15:18:20|27.62|27.46|27.59|27.43|27.62|27.46|27.59|27.43|43
1654096710000|2022-06-01 15:18:30|27.6|27.44|27.59|27.43|27.6|27.44|27.59|27.43|20
1654096720000|2022-06-01 15:18:40|27.62|27.46|27.62|27.46|27.64|27.48|27.62|27.46|14
1654096730000|2022-06-01 15:18:50|27.59|27.43|27.59|27.43|27.6|27.44|27.59|27.43|57
1654096740000|2022-06-01 15:19:00|27.6|27.44|27.59|27.43|27.6|27.44|27.59|27.43|8
1654096750000|2022-06-01 15:19:10|||||||||2
1654096760000|2022-06-01 15:19:20|27.6|27.44|27.59|27.43|27.62|27.46|27.59|27.43|18
1654096770000|2022-06-01 15:19:30|||||||||2
1654096800000|2022-06-01 15:20:00|27.6|27.44|27.64|27.48|27.64|27.48|27.6|27.44|15
1654096820000|2022-06-01 15:20:20|||||||||15
1654096830000|2022-06-01 15:20:30|||||||||6
1654096840000|2022-06-01 15:20:40|||||||||1
1654096850000|2022-06-01 15:20:50|||||||||1
1654096860000|2022-06-01 15:21:00|27.65|27.49|27.67|27.51|27.67|27.51|27.65|27.49|15
1654096870000|2022-06-01 15:21:10|27.69|27.53|27.64|27.48|27.69|27.53|27.64|27.48|8
1654096890000|2022-06-01 15:21:30|||||||||1
1654096900000|2022-06-01 15:21:40|27.67|27.51|27.67|27.51|27.67|27.51|27.67|27.51|1
1654096920000|2022-06-01 15:22:00|||||||||4
1654096930000|2022-06-01 15:22:10|27.68|27.52|27.69|27.53|27.72|27.56|27.68|27.52|16
1654096940000|2022-06-01 15:22:20|27.67|27.51|27.69|27.53|27.69|27.53|27.67|27.51|4
1654096950000|2022-06-01 15:22:30|27.67|27.51|27.69|27.53|27.69|27.53|27.67|27.51|1
1654096960000|2022-06-01 15:22:40|27.67|27.51|27.69|27.53|27.69|27.53|27.67|27.51|5
1654096970000|2022-06-01 15:22:50|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|13
1654097000000|2022-06-01 15:23:20|27.77|27.61|27.72|27.56|27.77|27.61|27.72|27.56|35
1654097010000|2022-06-01 15:23:30|27.74|27.58|27.77|27.61|27.77|27.61|27.73|27.57|3
1654097030000|2022-06-01 15:23:50|||||||||4
1654097040000|2022-06-01 15:24:00|27.79|27.63|27.77|27.61|27.79|27.63|27.77|27.61|20
1654097050000|2022-06-01 15:24:10|27.79|27.63|27.79|27.63|27.8|27.64|27.78|27.62|13
1654097060000|2022-06-01 15:24:20|27.77|27.61|27.79|27.63|27.79|27.63|27.77|27.61|33
1654097070000|2022-06-01 15:24:30|27.77|27.61|27.77|27.61|27.79|27.63|27.77|27.61|10
1654097080000|2022-06-01 15:24:40|||||||||2
1654097100000|2022-06-01 15:25:00|||||||||6
1654097110000|2022-06-01 15:25:10|||||||||1
1654097120000|2022-06-01 15:25:20|||||||||2
1654097130000|2022-06-01 15:25:30|27.79|27.63|27.77|27.61|27.79|27.63|27.77|27.61|25
1654097140000|2022-06-01 15:25:40|||||||||1
1654097150000|2022-06-01 15:25:50|27.78|27.62|27.79|27.63|27.79|27.63|27.78|27.62|5
1654097160000|2022-06-01 15:26:00|27.82|27.66|27.82|27.66|27.82|27.66|27.79|27.63|6
1654097170000|2022-06-01 15:26:10|27.79|27.63|27.8|27.64|27.82|27.66|27.79|27.63|3
1654097180000|2022-06-01 15:26:20|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|0
1654097190000|2022-06-01 15:26:30|27.83|27.67|27.84|27.68|27.84|27.68|27.82|27.66|25
1654097200000|2022-06-01 15:26:40|||||||||2
1654097210000|2022-06-01 15:26:50|||||||||7
1654097220000|2022-06-01 15:27:00|||||||||6
1654097230000|2022-06-01 15:27:10|||||||||4
1654097240000|2022-06-01 15:27:20|||||||||8
1654097250000|2022-06-01 15:27:30|27.86|27.7|27.84|27.68|27.86|27.7|27.84|27.68|31
1654097260000|2022-06-01 15:27:40|||||||||2
1654097270000|2022-06-01 15:27:50|||||||||1
1654097280000|2022-06-01 15:28:00|27.82|27.66|27.79|27.63|27.84|27.68|27.79|27.63|29
1654097290000|2022-06-01 15:28:10|||||||||4
1654097310000|2022-06-01 15:28:30|27.77|27.61|27.77|27.61|27.77|27.61|27.77|27.61|8
1654097320000|2022-06-01 15:28:40|27.74|27.58|27.74|27.58|27.75|27.59|27.72|27.56|29
1654097330000|2022-06-01 15:28:50|27.75|27.59|27.74|27.58|27.75|27.59|27.74|27.58|2
1654097340000|2022-06-01 15:29:00|27.75|27.59|27.75|27.59|27.77|27.61|27.74|27.58|2
1654097350000|2022-06-01 15:29:10|27.74|27.58|27.77|27.61|27.77|27.61|27.74|27.58|9
1654097360000|2022-06-01 15:29:20|27.78|27.62|27.79|27.63|27.79|27.63|27.77|27.61|19
1654097370000|2022-06-01 15:29:30|||||||||9
1654097380000|2022-06-01 15:29:40|||||||||1
1654097390000|2022-06-01 15:29:50|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|9
1654097400000|2022-06-01 15:30:00|||||||||9
1654097410000|2022-06-01 15:30:10|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|16
1654097420000|2022-06-01 15:30:20|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|14
1654097430000|2022-06-01 15:30:30|||||||||1
1654097440000|2022-06-01 15:30:40|27.76|27.6|27.76|27.6|27.76|27.6|27.75|27.59|9
1654097450000|2022-06-01 15:30:50|27.75|27.59|27.74|27.58|27.75|27.59|27.74|27.58|10
1654097460000|2022-06-01 15:31:00|||||||||11
1654097470000|2022-06-01 15:31:10|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|11
1654097480000|2022-06-01 15:31:20|27.73|27.57|27.72|27.56|27.73|27.57|27.72|27.56|7
1654097500000|2022-06-01 15:31:40|27.67|27.51|27.67|27.51|27.67|27.51|27.67|27.51|4
1654097510000|2022-06-01 15:31:50|||||||||4
1654097520000|2022-06-01 15:32:00|27.64|27.48|27.62|27.46|27.64|27.48|27.62|27.46|12
1654097530000|2022-06-01 15:32:10|27.63|27.47|27.62|27.46|27.64|27.48|27.62|27.46|3
1654097540000|2022-06-01 15:32:20|27.63|27.47|27.67|27.51|27.67|27.51|27.63|27.47|9
1654097550000|2022-06-01 15:32:30|||||||||3
1654097570000|2022-06-01 15:32:50|27.69|27.53|27.68|27.52|27.69|27.53|27.67|27.51|22
1654097580000|2022-06-01 15:33:00|27.69|27.53|27.67|27.51|27.69|27.53|27.67|27.51|3
1654097590000|2022-06-01 15:33:10|27.68|27.52|27.68|27.52|27.69|27.53|27.67|27.51|21
1654097600000|2022-06-01 15:33:20|27.69|27.53|27.69|27.53|27.69|27.53|27.67|27.51|1
1654097620000|2022-06-01 15:33:40|||||||||2
1654097630000|2022-06-01 15:33:50|27.7|27.54|27.74|27.58|27.74|27.58|27.7|27.54|10
1654097640000|2022-06-01 15:34:00|||||||||10
1654097650000|2022-06-01 15:34:10|||||||||19
1654097670000|2022-06-01 15:34:30|27.72|27.56|27.74|27.58|27.74|27.58|27.72|27.56|43
1654097680000|2022-06-01 15:34:40|||||||||1
1654097690000|2022-06-01 15:34:50|||||||||1
1654097700000|2022-06-01 15:35:00|27.72|27.56|27.72|27.56|27.74|27.58|27.69|27.53|20
1654097710000|2022-06-01 15:35:10|27.73|27.57|27.74|27.58|27.74|27.58|27.73|27.57|2
1654097720000|2022-06-01 15:35:20|||||||||5
1654097730000|2022-06-01 15:35:30|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|1
1654097740000|2022-06-01 15:35:40|27.81|27.65|27.81|27.65|27.81|27.65|27.79|27.63|12
1654097750000|2022-06-01 15:35:50|27.79|27.63|27.79|27.63|27.8|27.64|27.79|27.63|4
1654097770000|2022-06-01 15:36:10|||||||||4
1654097780000|2022-06-01 15:36:20|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|9
1654097790000|2022-06-01 15:36:30|27.82|27.66|27.84|27.68|27.84|27.68|27.81|27.65|1
1654097800000|2022-06-01 15:36:40|||||||||3
1654097810000|2022-06-01 15:36:50|||||||||2
1654097820000|2022-06-01 15:37:00|27.86|27.7|27.84|27.68|27.86|27.7|27.81|27.65|35
1654097830000|2022-06-01 15:37:10|27.81|27.65|27.84|27.68|27.84|27.68|27.81|27.65|3
1654097840000|2022-06-01 15:37:20|27.82|27.66|27.81|27.65|27.84|27.68|27.81|27.65|0
1654097850000|2022-06-01 15:37:30|27.82|27.66|27.84|27.68|27.84|27.68|27.82|27.66|1
1654097860000|2022-06-01 15:37:40|||||||||2
1654097870000|2022-06-01 15:37:50|27.82|27.66|27.82|27.66|27.82|27.66|27.81|27.65|1
1654097880000|2022-06-01 15:38:00|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|3
1654097890000|2022-06-01 15:38:10|27.82|27.66|27.81|27.65|27.82|27.66|27.81|27.65|6
1654097900000|2022-06-01 15:38:20|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|1
1654097910000|2022-06-01 15:38:30|27.81|27.65|27.79|27.63|27.81|27.65|27.79|27.63|43
1654097920000|2022-06-01 15:38:40|27.77|27.61|27.77|27.61|27.79|27.63|27.77|27.61|1
1654097930000|2022-06-01 15:38:50|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|1
1654097940000|2022-06-01 15:39:00|27.8|27.64|27.81|27.65|27.81|27.65|27.8|27.64|4
1654097950000|2022-06-01 15:39:10|27.8|27.64|27.81|27.65|27.81|27.65|27.79|27.63|4
1654097970000|2022-06-01 15:39:30|27.82|27.66|27.84|27.68|27.84|27.68|27.81|27.65|1
1654097980000|2022-06-01 15:39:40|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1654097990000|2022-06-01 15:39:50|||||||||1
1654098000000|2022-06-01 15:40:00|27.84|27.68|27.86|27.7|27.86|27.7|27.84|27.68|13
1654098010000|2022-06-01 15:40:10|||||||||1
1654098020000|2022-06-01 15:40:20|27.88|27.72|27.9|27.74|27.91|27.75|27.87|27.71|38
1654098030000|2022-06-01 15:40:30|27.91|27.75|27.9|27.74|27.91|27.75|27.87|27.71|5
1654098040000|2022-06-01 15:40:40|27.91|27.75|27.91|27.75|27.93|27.77|27.91|27.75|15
1654098050000|2022-06-01 15:40:50|||||||||1
1654098060000|2022-06-01 15:41:00|||||||||11
1654098070000|2022-06-01 15:41:10|27.93|27.77|27.93|27.77|27.93|27.77|27.91|27.75|33
1654098080000|2022-06-01 15:41:20|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|5
1654098090000|2022-06-01 15:41:30|||||||||9
1654098100000|2022-06-01 15:41:40|27.92|27.76|27.93|27.77|27.93|27.77|27.92|27.76|11
1654098110000|2022-06-01 15:41:50|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|12
1654098120000|2022-06-01 15:42:00|||||||||4
1654098130000|2022-06-01 15:42:10|||||||||11
1654098150000|2022-06-01 15:42:30|27.95|27.79|27.96|27.8|27.96|27.8|27.95|27.79|0
1654098160000|2022-06-01 15:42:40|||||||||4
1654098170000|2022-06-01 15:42:50|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|28
1654098180000|2022-06-01 15:43:00|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|13
1654098190000|2022-06-01 15:43:10|28|27.84|27.98|27.82|28|27.84|27.98|27.82|10
1654098200000|2022-06-01 15:43:20|27.96|27.8|27.98|27.82|27.98|27.82|27.96|27.8|5
1654098210000|2022-06-01 15:43:30|||||||||1
1654098220000|2022-06-01 15:43:40|27.97|27.81|27.98|27.82|27.98|27.82|27.97|27.81|8
1654098230000|2022-06-01 15:43:50|||||||||1
1654098240000|2022-06-01 15:44:00|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|2
1654098250000|2022-06-01 15:44:10|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|40
1654098260000|2022-06-01 15:44:20|27.97|27.81|27.98|27.82|27.98|27.82|27.97|27.81|31
1654098270000|2022-06-01 15:44:30|28|27.84|28|27.84|28.01|27.85|27.98|27.82|1
1654098280000|2022-06-01 15:44:40|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|5
1654098290000|2022-06-01 15:44:50|28.03|27.87|28.02|27.86|28.03|27.87|28.02|27.86|12
1654098300000|2022-06-01 15:45:00|28.03|27.87|28.05|27.89|28.05|27.89|28.03|27.87|8
1654098310000|2022-06-01 15:45:10|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|14
1654098320000|2022-06-01 15:45:20|||||||||1
1654098330000|2022-06-01 15:45:30|28|27.84|27.98|27.82|28|27.84|27.98|27.82|28
1654098340000|2022-06-01 15:45:40|28|27.84|27.98|27.82|28|27.84|27.98|27.82|24
1654098350000|2022-06-01 15:45:50|||||||||2
1654098360000|2022-06-01 15:46:00|28|27.84|28.03|27.87|28.03|27.87|28|27.84|12
1654098370000|2022-06-01 15:46:10|28.02|27.86|27.98|27.82|28.02|27.86|27.98|27.82|106
1654098380000|2022-06-01 15:46:20|||||||||21
1654098390000|2022-06-01 15:46:30|||||||||19
1654098400000|2022-06-01 15:46:40|||||||||23
1654098410000|2022-06-01 15:46:50|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|46
1654098420000|2022-06-01 15:47:00|28.03|27.87|27.98|27.82|28.03|27.87|27.98|27.82|60
1654098430000|2022-06-01 15:47:10|28|27.84|28.01|27.85|28.01|27.85|27.98|27.82|19
1654098440000|2022-06-01 15:47:20|28.02|27.86|28.03|27.87|28.03|27.87|28.01|27.85|21
1654098460000|2022-06-01 15:47:40|28.04|27.88|28.04|27.88|28.07|27.91|28.03|27.87|21
1654098470000|2022-06-01 15:47:50|28.03|27.87|28.05|27.89|28.07|27.91|28.03|27.87|38
1654098480000|2022-06-01 15:48:00|||||||||12
1654098490000|2022-06-01 15:48:10|28.07|27.91|28.08|27.92|28.08|27.92|28.07|27.91|11
1654098500000|2022-06-01 15:48:20|||||||||1
1654098520000|2022-06-01 15:48:40|28.05|27.89|28.05|27.89|28.05|27.89|28.04|27.88|47
1654098530000|2022-06-01 15:48:50|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|20
1654098540000|2022-06-01 15:49:00|||||||||7
1654098550000|2022-06-01 15:49:10|28.02|27.86|28.03|27.87|28.03|27.87|28.02|27.86|31
1654098570000|2022-06-01 15:49:30|28.04|27.88|28.05|27.89|28.05|27.89|28.04|27.88|9
1654098580000|2022-06-01 15:49:40|28.07|27.91|28.07|27.91|28.07|27.91|28.07|27.91|0
1654098590000|2022-06-01 15:49:50|28.08|27.92|28.1|27.94|28.1|27.94|28.08|27.92|6
1654098600000|2022-06-01 15:50:00|28.13|27.97|28.1|27.94|28.13|27.97|28.1|27.94|65
1654098610000|2022-06-01 15:50:10|||||||||1
1654098620000|2022-06-01 15:50:20|28.12|27.96|28.15|27.99|28.15|27.99|28.1|27.94|24
1654098630000|2022-06-01 15:50:30|28.14|27.98|28.1|27.94|28.14|27.98|28.1|27.94|17
1654098640000|2022-06-01 15:50:40|||||||||5
1654098650000|2022-06-01 15:50:50|||||||||2
1654098660000|2022-06-01 15:51:00|28.08|27.92|28.09|27.93|28.1|27.94|28.08|27.92|17
1654098670000|2022-06-01 15:51:10|28.08|27.92|28.05|27.89|28.09|27.93|28.05|27.89|11
1654098680000|2022-06-01 15:51:20|||||||||1
1654098690000|2022-06-01 15:51:30|28.07|27.91|28.07|27.91|28.08|27.92|28.05|27.89|1
1654098700000|2022-06-01 15:51:40|28.05|27.89|28.1|27.94|28.1|27.94|28.05|27.89|17
1654098720000|2022-06-01 15:52:00|||||||||6
1654098740000|2022-06-01 15:52:20|28.07|27.91|28.05|27.89|28.07|27.91|28.05|27.89|9
1654098750000|2022-06-01 15:52:30|28.1|27.94|28.1|27.94|28.1|27.94|28.09|27.93|17
1654098760000|2022-06-01 15:52:40|28.09|27.93|28.09|27.93|28.1|27.94|28.05|27.89|72
1654098770000|2022-06-01 15:52:50|28.08|27.92|28.07|27.91|28.08|27.92|28.07|27.91|15
1654098780000|2022-06-01 15:53:00|28.05|27.89|28.1|27.94|28.1|27.94|28.05|27.89|31
1654098800000|2022-06-01 15:53:20|28.08|27.92|28.1|27.94|28.1|27.94|28.05|27.89|4
1654098810000|2022-06-01 15:53:30|28.07|27.91|28.1|27.94|28.1|27.94|28.05|27.89|51
1654098820000|2022-06-01 15:53:40|||||||||3
1654098830000|2022-06-01 15:53:50|28.08|27.92|28.1|27.94|28.1|27.94|28.08|27.92|28
1654098840000|2022-06-01 15:54:00|28.08|27.92|28.08|27.92|28.08|27.92|28.08|27.92|11
1654098850000|2022-06-01 15:54:10|28.07|27.91|28.07|27.91|28.08|27.92|28.07|27.91|1
1654098860000|2022-06-01 15:54:20|28.08|27.92|28.07|27.91|28.08|27.92|28.05|27.89|4
1654098870000|2022-06-01 15:54:30|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|0
1654098880000|2022-06-01 15:54:40|||||||||1
1654098890000|2022-06-01 15:54:50|28.07|27.91|28.05|27.89|28.08|27.92|28.05|27.89|2
1654098900000|2022-06-01 15:55:00|28.08|27.92|28.07|27.91|28.08|27.92|28.05|27.89|4
1654098910000|2022-06-01 15:55:10|28.08|27.92|28.05|27.89|28.08|27.92|28.05|27.89|5
1654098920000|2022-06-01 15:55:20|28.03|27.87|28.05|27.89|28.05|27.89|28.03|27.87|21
1654098930000|2022-06-01 15:55:30|28.03|27.87|28.03|27.87|28.05|27.89|28.03|27.87|14
1654098940000|2022-06-01 15:55:40|||||||||6
1654098950000|2022-06-01 15:55:50|||||||||1
1654098960000|2022-06-01 15:56:00|||||||||1
1654098980000|2022-06-01 15:56:20|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|17
1654098990000|2022-06-01 15:56:30|28.02|27.86|28.05|27.89|28.05|27.89|28.02|27.86|55
1654099000000|2022-06-01 15:56:40|||||||||5
1654099010000|2022-06-01 15:56:50|||||||||1
1654099020000|2022-06-01 15:57:00|28.07|27.91|28.05|27.89|28.07|27.91|28.05|27.89|0
1654099040000|2022-06-01 15:57:20|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|13
1654099060000|2022-06-01 15:57:40|||||||||5
1654099080000|2022-06-01 15:58:00|28.09|27.93|28.1|27.94|28.1|27.94|28.08|27.92|13
1654099090000|2022-06-01 15:58:10|||||||||10
1654099100000|2022-06-01 15:58:20|28.09|27.93|28.1|27.94|28.1|27.94|28.05|27.89|16
1654099110000|2022-06-01 15:58:30|||||||||3
1654099130000|2022-06-01 15:58:50|||||||||2
1654099140000|2022-06-01 15:59:00|||||||||2
1654099170000|2022-06-01 15:59:30|||||||||4
1654099180000|2022-06-01 15:59:40|||||||||1
1654099190000|2022-06-01 15:59:50|||||||||5
1654099220000|2022-06-01 16:00:20|28.13|27.97|28.15|27.99|28.15|27.99|28.13|27.97|7
1654099230000|2022-06-01 16:00:30|28.13|27.97|28.13|27.97|28.15|27.99|28.13|27.97|0
1654099240000|2022-06-01 16:00:40|28.14|27.98|28.14|27.98|28.14|27.98|28.13|27.97|0
1654099250000|2022-06-01 16:00:50|28.15|27.99|28.15|27.99|28.15|27.99|28.14|27.98|12
1654099260000|2022-06-01 16:01:00|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|14
1654099270000|2022-06-01 16:01:10|||||||||4
1654099280000|2022-06-01 16:01:20|||||||||6
1654099290000|2022-06-01 16:01:30|||||||||2
1654099300000|2022-06-01 16:01:40|28.2|28.04|28.23|28.07|28.23|28.07|28.2|28.04|20
1654099320000|2022-06-01 16:02:00|||||||||2
1654099340000|2022-06-01 16:02:20|||||||||7
1654099350000|2022-06-01 16:02:30|28.22|28.06|28.18|28.02|28.23|28.07|28.18|28.02|16
1654099360000|2022-06-01 16:02:40|28.2|28.04|28.2|28.04|28.2|28.04|28.19|28.03|3
1654099370000|2022-06-01 16:02:50|28.19|28.03|28.2|28.04|28.2|28.04|28.19|28.03|1
1654099380000|2022-06-01 16:03:00|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|12
1654099390000|2022-06-01 16:03:10|28.22|28.06|28.23|28.07|28.23|28.07|28.22|28.06|6
1654099420000|2022-06-01 16:03:40|28.25|28.09|28.28|28.12|28.28|28.12|28.25|28.09|4
1654099430000|2022-06-01 16:03:50|||||||||2
1654099450000|2022-06-01 16:04:10|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|7
1654099460000|2022-06-01 16:04:20|||||||||2
1654099470000|2022-06-01 16:04:30|28.29|28.13|28.3|28.14|28.3|28.14|28.28|28.12|16
1654099480000|2022-06-01 16:04:40|28.29|28.13|28.28|28.12|28.3|28.14|28.28|28.12|9
1654099490000|2022-06-01 16:04:50|28.29|28.13|28.3|28.14|28.3|28.14|28.28|28.12|31
1654099500000|2022-06-01 16:05:00|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|19
1654099510000|2022-06-01 16:05:10|28.28|28.12|28.28|28.12|28.28|28.12|28.23|28.07|19
1654099520000|2022-06-01 16:05:20|28.25|28.09|28.26|28.1|28.28|28.12|28.23|28.07|10
1654099530000|2022-06-01 16:05:30|28.28|28.12|28.28|28.12|28.28|28.12|28.25|28.09|4
1654099550000|2022-06-01 16:05:50|28.27|28.11|28.23|28.07|28.27|28.11|28.23|28.07|29
1654099560000|2022-06-01 16:06:00|||||||||7
1654099570000|2022-06-01 16:06:10|28.22|28.06|28.2|28.04|28.23|28.07|28.2|28.04|34
1654099580000|2022-06-01 16:06:20|28.19|28.03|28.2|28.04|28.2|28.04|28.19|28.03|3
1654099590000|2022-06-01 16:06:30|28.22|28.06|28.23|28.07|28.23|28.07|28.22|28.06|11
1654099600000|2022-06-01 16:06:40|||||||||5
1654099610000|2022-06-01 16:06:50|||||||||4
1654099620000|2022-06-01 16:07:00|||||||||9
1654099630000|2022-06-01 16:07:10|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|33
1654099640000|2022-06-01 16:07:20|28.18|28.02|28.2|28.04|28.2|28.04|28.18|28.02|2
1654099650000|2022-06-01 16:07:30|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|0
1654099660000|2022-06-01 16:07:40|28.2|28.04|28.18|28.02|28.2|28.04|28.18|28.02|0
1654099670000|2022-06-01 16:07:50|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|7
1654099680000|2022-06-01 16:08:00|28.18|28.02|28.15|27.99|28.18|28.02|28.15|27.99|91
1654099690000|2022-06-01 16:08:10|28.17|28.01|28.2|28.04|28.2|28.04|28.15|27.99|5
1654099700000|2022-06-01 16:08:20|||||||||2
1654099720000|2022-06-01 16:08:40|||||||||11
1654099740000|2022-06-01 16:09:00|||||||||6
1654099750000|2022-06-01 16:09:10|||||||||2
1654099780000|2022-06-01 16:09:40|||||||||4
1654099790000|2022-06-01 16:09:50|||||||||3
1654099800000|2022-06-01 16:10:00|28.23|28.07|28.28|28.12|28.28|28.12|28.22|28.06|71
1654099810000|2022-06-01 16:10:10|||||||||30
1654099820000|2022-06-01 16:10:20|28.27|28.11|28.3|28.14|28.3|28.14|28.27|28.11|47
1654099830000|2022-06-01 16:10:30|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|63
1654099840000|2022-06-01 16:10:40|28.32|28.16|28.33|28.17|28.33|28.17|28.32|28.16|15
1654099850000|2022-06-01 16:10:50|||||||||1
1654099860000|2022-06-01 16:11:00|28.32|28.16|28.3|28.14|28.32|28.16|28.3|28.14|27
1654099870000|2022-06-01 16:11:10|28.32|28.16|28.3|28.14|28.32|28.16|28.3|28.14|6
1654099880000|2022-06-01 16:11:20|28.33|28.17|28.32|28.16|28.33|28.17|28.32|28.16|12
1654099890000|2022-06-01 16:11:30|28.33|28.17|28.33|28.17|28.33|28.17|28.3|28.14|15
1654099900000|2022-06-01 16:11:40|||||||||1
1654099910000|2022-06-01 16:11:50|||||||||1
1654099920000|2022-06-01 16:12:00|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|1
1654099930000|2022-06-01 16:12:10|28.34|28.18|28.33|28.17|28.35|28.19|28.32|28.16|23
1654099940000|2022-06-01 16:12:20|||||||||3
1654099950000|2022-06-01 16:12:30|28.34|28.18|28.33|28.17|28.34|28.18|28.33|28.17|0
1654099960000|2022-06-01 16:12:40|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|28
1654099980000|2022-06-01 16:13:00|28.33|28.17|28.3|28.14|28.33|28.17|28.3|28.14|16
1654099990000|2022-06-01 16:13:10|28.33|28.17|28.28|28.12|28.33|28.17|28.28|28.12|11
1654100000000|2022-06-01 16:13:20|28.25|28.09|28.28|28.12|28.28|28.12|28.25|28.09|9
1654100010000|2022-06-01 16:13:30|28.29|28.13|28.28|28.12|28.3|28.14|28.28|28.12|7
1654100020000|2022-06-01 16:13:40|28.3|28.14|28.28|28.12|28.3|28.14|28.28|28.12|2
1654100030000|2022-06-01 16:13:50|28.25|28.09|28.28|28.12|28.28|28.12|28.25|28.09|17
1654100040000|2022-06-01 16:14:00|||||||||1
1654100050000|2022-06-01 16:14:10|||||||||2
1654100060000|2022-06-01 16:14:20|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|6
1654100070000|2022-06-01 16:14:30|28.24|28.08|28.25|28.09|28.25|28.09|28.24|28.08|2
1654100080000|2022-06-01 16:14:40|28.2|28.04|28.25|28.09|28.25|28.09|28.2|28.04|10
1654100090000|2022-06-01 16:14:50|28.24|28.08|28.25|28.09|28.25|28.09|28.24|28.08|0
1654100100000|2022-06-01 16:15:00|||||||||2
1654100110000|2022-06-01 16:15:10|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|31
1654100120000|2022-06-01 16:15:20|||||||||12
1654100130000|2022-06-01 16:15:30|28.19|28.03|28.2|28.04|28.2|28.04|28.19|28.03|7
1654100140000|2022-06-01 16:15:40|||||||||9
1654100150000|2022-06-01 16:15:50|||||||||3
1654100160000|2022-06-01 16:16:00|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|12
1654100170000|2022-06-01 16:16:10|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|4
1654100180000|2022-06-01 16:16:20|28.18|28.02|28.15|27.99|28.2|28.04|28.15|27.99|33
1654100190000|2022-06-01 16:16:30|||||||||4
1654100200000|2022-06-01 16:16:40|||||||||1
1654100210000|2022-06-01 16:16:50|||||||||3
1654100220000|2022-06-01 16:17:00|28.13|27.97|28.15|27.99|28.15|27.99|28.13|27.97|15
1654100230000|2022-06-01 16:17:10|||||||||8
1654100240000|2022-06-01 16:17:20|28.19|28.03|28.15|27.99|28.19|28.03|28.15|27.99|28
1654100250000|2022-06-01 16:17:30|28.18|28.02|28.18|28.02|28.2|28.04|28.18|28.02|3
1654100260000|2022-06-01 16:17:40|28.2|28.04|28.2|28.04|28.2|28.04|28.18|28.02|1
1654100270000|2022-06-01 16:17:50|28.19|28.03|28.2|28.04|28.2|28.04|28.19|28.03|0
1654100280000|2022-06-01 16:18:00|||||||||17
1654100300000|2022-06-01 16:18:20|28.23|28.07|28.2|28.04|28.23|28.07|28.2|28.04|6
1654100310000|2022-06-01 16:18:30|||||||||1
1654100320000|2022-06-01 16:18:40|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|3
1654100330000|2022-06-01 16:18:50|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|2
1654100340000|2022-06-01 16:19:00|28.23|28.07|28.2|28.04|28.23|28.07|28.2|28.04|7
1654100350000|2022-06-01 16:19:10|28.23|28.07|28.2|28.04|28.23|28.07|28.2|28.04|14
1654100360000|2022-06-01 16:19:20|||||||||1
1654100370000|2022-06-01 16:19:30|28.19|28.03|28.2|28.04|28.2|28.04|28.18|28.02|1
1654100380000|2022-06-01 16:19:40|28.19|28.03|28.15|27.99|28.2|28.04|28.15|27.99|4
1654100390000|2022-06-01 16:19:50|28.13|27.97|28.15|27.99|28.15|27.99|28.1|27.94|21
1654100400000|2022-06-01 16:20:00|||||||||2
1654100410000|2022-06-01 16:20:10|||||||||7
1654100420000|2022-06-01 16:20:20|||||||||3
1654100430000|2022-06-01 16:20:30|||||||||4
1654100440000|2022-06-01 16:20:40|28.13|27.97|28.15|27.99|28.15|27.99|28.13|27.97|29
1654100450000|2022-06-01 16:20:50|28.13|27.97|28.12|27.96|28.13|27.97|28.1|27.94|15
1654100460000|2022-06-01 16:21:00|28.13|27.97|28.15|27.99|28.15|27.99|28.13|27.97|8
1654100470000|2022-06-01 16:21:10|||||||||1
1654100480000|2022-06-01 16:21:20|||||||||3
1654100490000|2022-06-01 16:21:30|||||||||4
1654100510000|2022-06-01 16:21:50|||||||||1
1654100520000|2022-06-01 16:22:00|28.13|27.97|28.1|27.94|28.13|27.97|28.1|27.94|38
1654100530000|2022-06-01 16:22:10|||||||||2
1654100540000|2022-06-01 16:22:20|28.08|27.92|28.1|27.94|28.1|27.94|28.08|27.92|12
1654100550000|2022-06-01 16:22:30|28.08|27.92|28.05|27.89|28.08|27.92|28.05|27.89|12
1654100560000|2022-06-01 16:22:40|28.08|27.92|28.1|27.94|28.1|27.94|28.07|27.91|8
1654100570000|2022-06-01 16:22:50|28.08|27.92|28.08|27.92|28.08|27.92|28.08|27.92|14
1654100580000|2022-06-01 16:23:00|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|12
1654100600000|2022-06-01 16:23:20|||||||||1
1654100610000|2022-06-01 16:23:30|||||||||6
1654100620000|2022-06-01 16:23:40|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|7
1654100630000|2022-06-01 16:23:50|28.03|27.87|28.08|27.92|28.08|27.92|28.03|27.87|31
1654100640000|2022-06-01 16:24:00|||||||||7
1654100650000|2022-06-01 16:24:10|28.11|27.95|28.13|27.97|28.13|27.97|28.11|27.95|72
1654100660000|2022-06-01 16:24:20|||||||||1
1654100680000|2022-06-01 16:24:40|||||||||36
1654100690000|2022-06-01 16:24:50|||||||||1
1654100700000|2022-06-01 16:25:00|||||||||10
1654100710000|2022-06-01 16:25:10|||||||||13
1654100720000|2022-06-01 16:25:20|||||||||2
1654100740000|2022-06-01 16:25:40|||||||||2
1654100750000|2022-06-01 16:25:50|28.15|27.99|28.15|27.99|28.18|28.02|28.15|27.99|3
1654100760000|2022-06-01 16:26:00|28.18|28.02|28.18|28.02|28.18|28.02|28.15|27.99|0
1654100770000|2022-06-01 16:26:10|28.21|28.05|28.18|28.02|28.23|28.07|28.18|28.02|7
1654100780000|2022-06-01 16:26:20|28.17|28.01|28.13|27.97|28.18|28.02|28.13|27.97|49
1654100790000|2022-06-01 16:26:30|28.18|28.02|28.13|27.97|28.18|28.02|28.13|27.97|17
1654100800000|2022-06-01 16:26:40|28.16|28|28.13|27.97|28.16|28|28.13|27.97|6
1654100810000|2022-06-01 16:26:50|||||||||1
1654100840000|2022-06-01 16:27:20|28.15|27.99|28.11|27.95|28.15|27.99|28.11|27.95|7
1654100850000|2022-06-01 16:27:30|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|4
1654100860000|2022-06-01 16:27:40|28.11|27.95|28.1|27.94|28.11|27.95|28.1|27.94|1
1654100870000|2022-06-01 16:27:50|28.08|27.92|28.07|27.91|28.08|27.92|28.06|27.9|40
1654100880000|2022-06-01 16:28:00|28.08|27.92|28.08|27.92|28.08|27.92|28.06|27.9|18
1654100890000|2022-06-01 16:28:10|28.06|27.9|28.11|27.95|28.11|27.95|28.06|27.9|11
1654100900000|2022-06-01 16:28:20|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|11
1654100910000|2022-06-01 16:28:30|||||||||1
1654100920000|2022-06-01 16:28:40|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|39
1654100930000|2022-06-01 16:28:50|||||||||1
1654100950000|2022-06-01 16:29:10|||||||||9
1654100960000|2022-06-01 16:29:20|28.16|28|28.16|28|28.16|28|28.15|27.99|21
1654100980000|2022-06-01 16:29:40|||||||||4
1654100990000|2022-06-01 16:29:50|28.18|28.02|28.2|28.04|28.2|28.04|28.18|28.02|18
1654101000000|2022-06-01 16:30:00|28.21|28.05|28.2|28.04|28.21|28.05|28.18|28.02|8
1654101010000|2022-06-01 16:30:10|28.21|28.05|28.16|28|28.21|28.05|28.16|28|14
1654101020000|2022-06-01 16:30:20|||||||||3
1654101030000|2022-06-01 16:30:30|28.15|27.99|28.11|27.95|28.16|28|28.11|27.95|16
1654101040000|2022-06-01 16:30:40|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|9
1654101050000|2022-06-01 16:30:50|28.1|27.94|28.09|27.93|28.11|27.95|28.09|27.93|5
1654101060000|2022-06-01 16:31:00|28.04|27.88|28.09|27.93|28.09|27.93|28.04|27.88|22
1654101070000|2022-06-01 16:31:10|||||||||5
1654101080000|2022-06-01 16:31:20|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|0
1654101090000|2022-06-01 16:31:30|28.09|27.93|28.09|27.93|28.09|27.93|28.08|27.92|1
1654101100000|2022-06-01 16:31:40|28.06|27.9|28.09|27.93|28.09|27.93|28.06|27.9|0
1654101110000|2022-06-01 16:31:50|28.08|27.92|28.09|27.93|28.09|27.93|28.06|27.9|0
1654101120000|2022-06-01 16:32:00|28.06|27.9|28.06|27.9|28.08|27.92|28.06|27.9|1
1654101130000|2022-06-01 16:32:10|28.04|27.88|28.04|27.88|28.04|27.88|28.04|27.88|18
1654101140000|2022-06-01 16:32:20|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|17
1654101150000|2022-06-01 16:32:30|28.04|27.88|28.06|27.9|28.06|27.9|28.04|27.88|14
1654101160000|2022-06-01 16:32:40|28.09|27.93|28.08|27.92|28.09|27.93|28.08|27.92|1
1654101170000|2022-06-01 16:32:50|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|0
1654101180000|2022-06-01 16:33:00|28.04|27.88|28.06|27.9|28.06|27.9|28.04|27.88|16
1654101190000|2022-06-01 16:33:10|||||||||17
1654101200000|2022-06-01 16:33:20|||||||||1
1654101210000|2022-06-01 16:33:30|28.08|27.92|28.11|27.95|28.11|27.95|28.06|27.9|3
1654101220000|2022-06-01 16:33:40|||||||||9
1654101230000|2022-06-01 16:33:50|||||||||2
1654101240000|2022-06-01 16:34:00|28.13|27.97|28.16|28|28.16|28|28.13|27.97|60
1654101250000|2022-06-01 16:34:10|||||||||2
1654101260000|2022-06-01 16:34:20|||||||||1
1654101270000|2022-06-01 16:34:30|||||||||3
1654101280000|2022-06-01 16:34:40|28.15|27.99|28.16|28|28.16|28|28.15|27.99|17
1654101290000|2022-06-01 16:34:50|28.15|27.99|28.11|27.95|28.16|28|28.11|27.95|15
1654101300000|2022-06-01 16:35:00|28.12|27.96|28.16|28|28.16|28|28.12|27.96|9
1654101310000|2022-06-01 16:35:10|28.15|27.99|28.16|28|28.16|28|28.12|27.96|2
1654101320000|2022-06-01 16:35:20|28.12|27.96|28.11|27.95|28.12|27.96|28.11|27.95|3
1654101340000|2022-06-01 16:35:40|||||||||1
1654101350000|2022-06-01 16:35:50|28.1|27.94|28.11|27.95|28.11|27.95|28.1|27.94|14
1654101380000|2022-06-01 16:36:20|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|15
1654101390000|2022-06-01 16:36:30|28.11|27.95|28.11|27.95|28.14|27.98|28.11|27.95|0
1654101410000|2022-06-01 16:36:50|||||||||1
1654101420000|2022-06-01 16:37:00|28.13|27.97|28.16|28|28.16|28|28.13|27.97|23
1654101440000|2022-06-01 16:37:20|||||||||1
1654101460000|2022-06-01 16:37:40|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|12
1654101470000|2022-06-01 16:37:50|28.21|28.05|28.2|28.04|28.21|28.05|28.18|28.02|1
1654101480000|2022-06-01 16:38:00|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1654101490000|2022-06-01 16:38:10|28.2|28.04|28.21|28.05|28.21|28.05|28.18|28.02|0
1654101500000|2022-06-01 16:38:20|28.2|28.04|28.21|28.05|28.21|28.05|28.2|28.04|2
1654101510000|2022-06-01 16:38:30|28.22|28.06|28.23|28.07|28.23|28.07|28.21|28.05|12
1654101520000|2022-06-01 16:38:40|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|12
1654101530000|2022-06-01 16:38:50|||||||||1
1654101540000|2022-06-01 16:39:00|||||||||1
1654101550000|2022-06-01 16:39:10|28.2|28.04|28.2|28.04|28.21|28.05|28.18|28.02|0
1654101560000|2022-06-01 16:39:20|28.18|28.02|28.21|28.05|28.21|28.05|28.18|28.02|1
1654101570000|2022-06-01 16:39:30|||||||||1
1654101580000|2022-06-01 16:39:40|28.17|28.01|28.18|28.02|28.18|28.02|28.16|28|5
1654101590000|2022-06-01 16:39:50|28.16|28|28.21|28.05|28.21|28.05|28.16|28|2
1654101600000|2022-06-01 16:40:00|28.2|28.04|28.16|28|28.2|28.04|28.16|28|7
1654101610000|2022-06-01 16:40:10|||||||||13
1654101620000|2022-06-01 16:40:20|||||||||9
1654101630000|2022-06-01 16:40:30|||||||||1
1654101660000|2022-06-01 16:41:00|||||||||1
1654101680000|2022-06-01 16:41:20|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|8
1654101690000|2022-06-01 16:41:30|28.2|28.04|28.18|28.02|28.21|28.05|28.16|28|22
1654101700000|2022-06-01 16:41:40|28.21|28.05|28.21|28.05|28.21|28.05|28.2|28.04|3
1654101720000|2022-06-01 16:42:00|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|2
1654101730000|2022-06-01 16:42:10|28.22|28.06|28.23|28.07|28.23|28.07|28.22|28.06|12
1654101740000|2022-06-01 16:42:20|28.22|28.06|28.26|28.1|28.26|28.1|28.22|28.06|0
1654101750000|2022-06-01 16:42:30|28.25|28.09|28.25|28.09|28.26|28.1|28.25|28.09|1
1654101760000|2022-06-01 16:42:40|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|0
1654101770000|2022-06-01 16:42:50|||||||||2
1654101780000|2022-06-01 16:43:00|28.28|28.12|28.26|28.1|28.28|28.12|28.26|28.1|9
1654101800000|2022-06-01 16:43:20|28.23|28.07|28.26|28.1|28.26|28.1|28.23|28.07|2
1654101810000|2022-06-01 16:43:30|28.23|28.07|28.26|28.1|28.26|28.1|28.23|28.07|1
1654101820000|2022-06-01 16:43:40|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|2
1654101830000|2022-06-01 16:43:50|28.21|28.05|28.26|28.1|28.26|28.1|28.21|28.05|23
1654101840000|2022-06-01 16:44:00|||||||||3
1654101850000|2022-06-01 16:44:10|28.28|28.12|28.26|28.1|28.28|28.12|28.26|28.1|24
1654101880000|2022-06-01 16:44:40|||||||||2
1654101890000|2022-06-01 16:44:50|28.28|28.12|28.27|28.11|28.28|28.12|28.27|28.11|30
1654101900000|2022-06-01 16:45:00|28.28|28.12|28.28|28.12|28.31|28.15|28.27|28.11|11
1654101910000|2022-06-01 16:45:10|28.3|28.14|28.28|28.12|28.31|28.15|28.28|28.12|1
1654101920000|2022-06-01 16:45:20|28.3|28.14|28.28|28.12|28.31|28.15|28.28|28.12|3
1654101930000|2022-06-01 16:45:30|28.3|28.14|28.3|28.14|28.3|28.14|28.28|28.12|0
1654101940000|2022-06-01 16:45:40|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|2
1654101960000|2022-06-01 16:46:00|||||||||5
1654101970000|2022-06-01 16:46:10|||||||||1
1654101980000|2022-06-01 16:46:20|||||||||1
1654101990000|2022-06-01 16:46:30|||||||||2
1654102000000|2022-06-01 16:46:40|||||||||1
1654102020000|2022-06-01 16:47:00|28.33|28.17|28.33|28.17|28.33|28.17|28.32|28.16|39
1654102030000|2022-06-01 16:47:10|28.31|28.15|28.33|28.17|28.33|28.17|28.31|28.15|3
1654102040000|2022-06-01 16:47:20|28.31|28.15|28.31|28.15|28.33|28.17|28.31|28.15|19
1654102050000|2022-06-01 16:47:30|28.32|28.16|28.31|28.15|28.33|28.17|28.31|28.15|14
1654102070000|2022-06-01 16:47:50|||||||||1
1654102080000|2022-06-01 16:48:00|28.33|28.17|28.33|28.17|28.36|28.2|28.33|28.17|8
1654102090000|2022-06-01 16:48:10|28.35|28.19|28.38|28.22|28.38|28.22|28.33|28.17|9
1654102100000|2022-06-01 16:48:20|||||||||1
1654102120000|2022-06-01 16:48:40|||||||||1
1654102130000|2022-06-01 16:48:50|||||||||1
1654102150000|2022-06-01 16:49:10|28.37|28.21|28.37|28.21|28.38|28.22|28.37|28.21|6
1654102160000|2022-06-01 16:49:20|28.36|28.2|28.38|28.22|28.38|28.22|28.36|28.2|4
1654102170000|2022-06-01 16:49:30|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|0
1654102180000|2022-06-01 16:49:40|28.36|28.2|28.38|28.22|28.38|28.22|28.36|28.2|3
1654102190000|2022-06-01 16:49:50|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|1
1654102200000|2022-06-01 16:50:00|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|8
1654102210000|2022-06-01 16:50:10|28.37|28.21|28.38|28.22|28.38|28.22|28.37|28.21|7
1654102220000|2022-06-01 16:50:20|28.37|28.21|28.38|28.22|28.38|28.22|28.37|28.21|11
1654102230000|2022-06-01 16:50:30|28.37|28.21|28.38|28.22|28.38|28.22|28.37|28.21|0
1654102240000|2022-06-01 16:50:40|||||||||1
1654102250000|2022-06-01 16:50:50|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|2
1654102260000|2022-06-01 16:51:00|28.4|28.24|28.43|28.27|28.43|28.27|28.4|28.24|6
1654102280000|2022-06-01 16:51:20|||||||||1
1654102290000|2022-06-01 16:51:30|||||||||1
1654102310000|2022-06-01 16:51:50|28.42|28.26|28.42|28.26|28.42|28.26|28.41|28.25|16
1654102320000|2022-06-01 16:52:00|28.43|28.27|28.38|28.22|28.43|28.27|28.38|28.22|32
1654102330000|2022-06-01 16:52:10|28.4|28.24|28.38|28.22|28.41|28.25|28.38|28.22|2
1654102340000|2022-06-01 16:52:20|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|40
1654102350000|2022-06-01 16:52:30|28.37|28.21|28.38|28.22|28.38|28.22|28.36|28.2|11
1654102360000|2022-06-01 16:52:40|28.36|28.2|28.36|28.2|28.38|28.22|28.36|28.2|72
1654102370000|2022-06-01 16:52:50|28.37|28.21|28.36|28.2|28.38|28.22|28.36|28.2|9
1654102380000|2022-06-01 16:53:00|||||||||2
1654102390000|2022-06-01 16:53:10|28.37|28.21|28.36|28.2|28.37|28.21|28.36|28.2|4
1654102400000|2022-06-01 16:53:20|||||||||2
1654102410000|2022-06-01 16:53:30|28.35|28.19|28.31|28.15|28.35|28.19|28.31|28.15|9
1654102440000|2022-06-01 16:54:00|28.33|28.17|28.33|28.17|28.35|28.19|28.32|28.16|20
1654102450000|2022-06-01 16:54:10|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|1
1654102460000|2022-06-01 16:54:20|||||||||7
1654102470000|2022-06-01 16:54:30|28.32|28.16|28.31|28.15|28.32|28.16|28.31|28.15|5
1654102480000|2022-06-01 16:54:40|||||||||2
1654102490000|2022-06-01 16:54:50|||||||||8
1654102500000|2022-06-01 16:55:00|28.29|28.13|28.31|28.15|28.31|28.15|28.29|28.13|10
1654102510000|2022-06-01 16:55:10|||||||||1
1654102520000|2022-06-01 16:55:20|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|4
1654102530000|2022-06-01 16:55:30|28.32|28.16|28.31|28.15|28.33|28.17|28.31|28.15|14
1654102540000|2022-06-01 16:55:40|||||||||1
1654102560000|2022-06-01 16:56:00|28.3|28.14|28.31|28.15|28.31|28.15|28.3|28.14|21
1654102570000|2022-06-01 16:56:10|||||||||1
1654102580000|2022-06-01 16:56:20|||||||||3
1654102600000|2022-06-01 16:56:40|28.3|28.14|28.31|28.15|28.31|28.15|28.3|28.14|5
1654102610000|2022-06-01 16:56:50|28.29|28.13|28.31|28.15|28.31|28.15|28.29|28.13|56
1654102620000|2022-06-01 16:57:00|28.29|28.13|28.26|28.1|28.31|28.15|28.26|28.1|41
1654102630000|2022-06-01 16:57:10|28.25|28.09|28.26|28.1|28.26|28.1|28.25|28.09|9
1654102640000|2022-06-01 16:57:20|||||||||4
1654102650000|2022-06-01 16:57:30|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|2
1654102660000|2022-06-01 16:57:40|28.26|28.1|28.26|28.1|28.26|28.1|28.24|28.08|17
1654102680000|2022-06-01 16:58:00|28.29|28.13|28.31|28.15|28.31|28.15|28.29|28.13|8
1654102690000|2022-06-01 16:58:10|28.3|28.14|28.26|28.1|28.31|28.15|28.26|28.1|3
1654102710000|2022-06-01 16:58:30|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|7
1654102720000|2022-06-01 16:58:40|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|0
1654102730000|2022-06-01 16:58:50|28.3|28.14|28.31|28.15|28.31|28.15|28.3|28.14|1
1654102740000|2022-06-01 16:59:00|28.28|28.12|28.31|28.15|28.31|28.15|28.26|28.1|11
1654102760000|2022-06-01 16:59:20|||||||||2
1654102770000|2022-06-01 16:59:30|28.3|28.14|28.26|28.1|28.3|28.14|28.26|28.1|3
1654102790000|2022-06-01 16:59:50|||||||||1
1654102800000|2022-06-01 17:00:00|||||||||10
1654102810000|2022-06-01 17:00:10|||||||||1
1654102820000|2022-06-01 17:00:20|||||||||1
1654102830000|2022-06-01 17:00:30|28.25|28.09|28.21|28.05|28.25|28.09|28.21|28.05|6
1654102840000|2022-06-01 17:00:40|28.18|28.02|28.19|28.03|28.2|28.04|28.16|28|21
1654102850000|2022-06-01 17:00:50|28.21|28.05|28.16|28|28.21|28.05|28.16|28|2
1654102860000|2022-06-01 17:01:00|||||||||19
1654102870000|2022-06-01 17:01:10|||||||||1
1654102880000|2022-06-01 17:01:20|28.15|27.99|28.14|27.98|28.16|28|28.14|27.98|4
1654102890000|2022-06-01 17:01:30|28.16|28|28.16|28|28.16|28|28.16|28|3
1654102900000|2022-06-01 17:01:40|||||||||4
1654102910000|2022-06-01 17:01:50|||||||||2
1654102920000|2022-06-01 17:02:00|28.17|28.01|28.16|28|28.17|28.01|28.16|28|11
1654102930000|2022-06-01 17:02:10|28.18|28.02|28.2|28.04|28.21|28.05|28.18|28.02|10
1654102940000|2022-06-01 17:02:20|28.18|28.02|28.16|28|28.18|28.02|28.16|28|10
1654102950000|2022-06-01 17:02:30|||||||||4
1654102970000|2022-06-01 17:02:50|||||||||1
1654102980000|2022-06-01 17:03:00|28.17|28.01|28.16|28|28.18|28.02|28.16|28|16
1654102990000|2022-06-01 17:03:10|28.18|28.02|28.18|28.02|28.2|28.04|28.18|28.02|10
1654103000000|2022-06-01 17:03:20|28.17|28.01|28.18|28.02|28.18|28.02|28.17|28.01|0
1654103010000|2022-06-01 17:03:30|28.2|28.04|28.18|28.02|28.21|28.05|28.18|28.02|2
1654103020000|2022-06-01 17:03:40|28.21|28.05|28.16|28|28.21|28.05|28.16|28|4
1654103040000|2022-06-01 17:04:00|28.17|28.01|28.17|28.01|28.18|28.02|28.16|28|14
1654103050000|2022-06-01 17:04:10|28.18|28.02|28.16|28|28.18|28.02|28.16|28|9
1654103060000|2022-06-01 17:04:20|||||||||2
1654103070000|2022-06-01 17:04:30|||||||||1
1654103090000|2022-06-01 17:04:50|28.17|28.01|28.18|28.02|28.18|28.02|28.17|28.01|5
1654103100000|2022-06-01 17:05:00|28.17|28.01|28.18|28.02|28.21|28.05|28.17|28.01|9
1654103110000|2022-06-01 17:05:10|28.2|28.04|28.18|28.02|28.21|28.05|28.16|28|9
1654103120000|2022-06-01 17:05:20|28.17|28.01|28.16|28|28.18|28.02|28.16|28|5
1654103130000|2022-06-01 17:05:30|||||||||1
1654103140000|2022-06-01 17:05:40|||||||||2
1654103150000|2022-06-01 17:05:50|28.11|27.95|28.16|28|28.16|28|28.11|27.95|6
1654103160000|2022-06-01 17:06:00|28.14|27.98|28.11|27.95|28.16|28|28.11|27.95|4
1654103180000|2022-06-01 17:06:20|||||||||3
1654103190000|2022-06-01 17:06:30|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|1
1654103200000|2022-06-01 17:06:40|28.13|27.97|28.11|27.95|28.14|27.98|28.11|27.95|1
1654103210000|2022-06-01 17:06:50|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|31
1654103220000|2022-06-01 17:07:00|||||||||1
1654103230000|2022-06-01 17:07:10|28.04|27.88|28.09|27.93|28.09|27.93|28.04|27.88|16
1654103240000|2022-06-01 17:07:20|28.06|27.9|28.04|27.88|28.08|27.92|28.04|27.88|6
1654103250000|2022-06-01 17:07:30|28.02|27.86|28.04|27.88|28.04|27.88|28.02|27.86|21
1654103260000|2022-06-01 17:07:40|||||||||22
1654103270000|2022-06-01 17:07:50|||||||||1
1654103280000|2022-06-01 17:08:00|||||||||10
1654103290000|2022-06-01 17:08:10|||||||||7
1654103300000|2022-06-01 17:08:20|||||||||1
1654103310000|2022-06-01 17:08:30|||||||||12
1654103320000|2022-06-01 17:08:40|||||||||19
1654103330000|2022-06-01 17:08:50|28.06|27.9|28.08|27.92|28.09|27.93|28.06|27.9|4
1654103340000|2022-06-01 17:09:00|28.09|27.93|28.04|27.88|28.09|27.93|28.04|27.88|13
1654103350000|2022-06-01 17:09:10|||||||||2
1654103370000|2022-06-01 17:09:30|28.02|27.86|27.99|27.83|28.02|27.86|27.99|27.83|41
1654103380000|2022-06-01 17:09:40|||||||||3
1654103400000|2022-06-01 17:10:00|27.98|27.82|27.99|27.83|27.99|27.83|27.97|27.81|13
1654103410000|2022-06-01 17:10:10|27.98|27.82|27.97|27.81|27.98|27.82|27.94|27.78|3
1654103420000|2022-06-01 17:10:20|27.95|27.79|27.93|27.77|27.97|27.81|27.92|27.76|87
1654103430000|2022-06-01 17:10:30|27.92|27.76|27.93|27.77|27.94|27.78|27.92|27.76|14
1654103440000|2022-06-01 17:10:40|27.92|27.76|27.92|27.76|27.94|27.78|27.92|27.76|16
1654103450000|2022-06-01 17:10:50|||||||||13
1654103460000|2022-06-01 17:11:00|||||||||5
1654103480000|2022-06-01 17:11:20|27.94|27.78|27.94|27.78|27.94|27.78|27.92|27.76|22
1654103490000|2022-06-01 17:11:30|27.93|27.77|27.93|27.77|27.93|27.77|27.93|27.77|10
1654103500000|2022-06-01 17:11:40|27.92|27.76|27.94|27.78|27.94|27.78|27.92|27.76|17
1654103510000|2022-06-01 17:11:50|||||||||27
1654103520000|2022-06-01 17:12:00|||||||||2
1654103530000|2022-06-01 17:12:10|27.97|27.81|27.95|27.79|27.98|27.82|27.94|27.78|3
1654103540000|2022-06-01 17:12:20|27.97|27.81|27.97|27.81|27.99|27.83|27.97|27.81|16
1654103550000|2022-06-01 17:12:30|27.99|27.83|27.99|27.83|27.99|27.83|27.97|27.81|10
1654103570000|2022-06-01 17:12:50|||||||||1
1654103580000|2022-06-01 17:13:00|27.98|27.82|27.99|27.83|27.99|27.83|27.97|27.81|19
1654103590000|2022-06-01 17:13:10|27.98|27.82|27.97|27.81|27.98|27.82|27.97|27.81|2
1654103600000|2022-06-01 17:13:20|27.94|27.78|27.94|27.78|27.97|27.81|27.94|27.78|1
1654103610000|2022-06-01 17:13:30|27.97|27.81|27.97|27.81|27.97|27.81|27.94|27.78|5
1654103620000|2022-06-01 17:13:40|27.98|27.82|27.99|27.83|27.99|27.83|27.98|27.82|18
1654103630000|2022-06-01 17:13:50|27.98|27.82|27.98|27.82|27.99|27.83|27.98|27.82|7
1654103640000|2022-06-01 17:14:00|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|5
1654103650000|2022-06-01 17:14:10|||||||||10
1654103660000|2022-06-01 17:14:20|||||||||8
1654103670000|2022-06-01 17:14:30|||||||||26
1654103690000|2022-06-01 17:14:50|28|27.84|28.01|27.85|28.01|27.85|27.99|27.83|11
1654103700000|2022-06-01 17:15:00|27.99|27.83|27.99|27.83|27.99|27.83|27.96|27.8|20
1654103710000|2022-06-01 17:15:10|27.96|27.8|27.94|27.78|27.96|27.8|27.94|27.78|11
1654103720000|2022-06-01 17:15:20|||||||||2
1654103730000|2022-06-01 17:15:30|||||||||2
1654103740000|2022-06-01 17:15:40|27.92|27.76|27.92|27.76|27.92|27.76|27.92|27.76|3
1654103750000|2022-06-01 17:15:50|27.89|27.73|27.92|27.76|27.92|27.76|27.89|27.73|0
1654103760000|2022-06-01 17:16:00|27.9|27.74|27.92|27.76|27.92|27.76|27.89|27.73|6
1654103770000|2022-06-01 17:16:10|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|17
1654103780000|2022-06-01 17:16:20|27.93|27.77|27.93|27.77|27.94|27.78|27.89|27.73|9
1654103790000|2022-06-01 17:16:30|27.92|27.76|27.87|27.71|27.92|27.76|27.87|27.71|22
1654103800000|2022-06-01 17:16:40|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|7
1654103820000|2022-06-01 17:17:00|||||||||7
1654103830000|2022-06-01 17:17:10|27.88|27.72|27.87|27.71|27.88|27.72|27.87|27.71|3
1654103840000|2022-06-01 17:17:20|27.84|27.68|27.84|27.68|27.84|27.68|27.82|27.66|25
1654103850000|2022-06-01 17:17:30|27.83|27.67|27.84|27.68|27.84|27.68|27.82|27.66|12
1654103860000|2022-06-01 17:17:40|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|3
1654103880000|2022-06-01 17:18:00|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|2
1654103890000|2022-06-01 17:18:10|27.82|27.66|27.82|27.66|27.82|27.66|27.79|27.63|0
1654103900000|2022-06-01 17:18:20|||||||||7
1654103910000|2022-06-01 17:18:30|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|53
1654103920000|2022-06-01 17:18:40|||||||||3
1654103940000|2022-06-01 17:19:00|||||||||3
1654103950000|2022-06-01 17:19:10|||||||||25
1654103960000|2022-06-01 17:19:20|||||||||2
1654103980000|2022-06-01 17:19:40|||||||||1
1654104000000|2022-06-01 17:20:00|27.83|27.67|27.83|27.67|27.84|27.68|27.82|27.66|21
1654104010000|2022-06-01 17:20:10|27.82|27.66|27.79|27.63|27.83|27.67|27.79|27.63|23
1654104040000|2022-06-01 17:20:40|||||||||5
1654104050000|2022-06-01 17:20:50|||||||||2
1654104060000|2022-06-01 17:21:00|27.78|27.62|27.79|27.63|27.79|27.63|27.75|27.59|27
1654104070000|2022-06-01 17:21:10|||||||||3
1654104080000|2022-06-01 17:21:20|||||||||6
1654104090000|2022-06-01 17:21:30|27.77|27.61|27.74|27.58|27.77|27.61|27.74|27.58|58
1654104100000|2022-06-01 17:21:40|||||||||6
1654104110000|2022-06-01 17:21:50|||||||||2
1654104120000|2022-06-01 17:22:00|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|6
1654104130000|2022-06-01 17:22:10|||||||||6
1654104140000|2022-06-01 17:22:20|||||||||3
1654104150000|2022-06-01 17:22:30|27.84|27.68|27.79|27.63|27.84|27.68|27.79|27.63|14
1654104160000|2022-06-01 17:22:40|27.77|27.61|27.77|27.61|27.77|27.61|27.77|27.61|24
1654104170000|2022-06-01 17:22:50|27.78|27.62|27.79|27.63|27.79|27.63|27.78|27.62|3
1654104180000|2022-06-01 17:23:00|||||||||8
1654104190000|2022-06-01 17:23:10|||||||||2
1654104200000|2022-06-01 17:23:20|||||||||2
1654104210000|2022-06-01 17:23:30|||||||||2
1654104230000|2022-06-01 17:23:50|27.8|27.64|27.82|27.66|27.84|27.68|27.8|27.64|15
1654104240000|2022-06-01 17:24:00|27.83|27.67|27.84|27.68|27.84|27.68|27.83|27.67|9
1654104260000|2022-06-01 17:24:20|||||||||2
1654104270000|2022-06-01 17:24:30|||||||||7
1654104290000|2022-06-01 17:24:50|||||||||3
1654104300000|2022-06-01 17:25:00|27.83|27.67|27.79|27.63|27.83|27.67|27.79|27.63|16
1654104320000|2022-06-01 17:25:20|||||||||51
1654104330000|2022-06-01 17:25:30|||||||||3
1654104360000|2022-06-01 17:26:00|||||||||17
1654104380000|2022-06-01 17:26:20|27.84|27.68|27.79|27.63|27.84|27.68|27.79|27.63|24
1654104390000|2022-06-01 17:26:30|||||||||15
1654104400000|2022-06-01 17:26:40|||||||||2
1654104410000|2022-06-01 17:26:50|27.77|27.61|27.74|27.58|27.77|27.61|27.74|27.58|10
1654104420000|2022-06-01 17:27:00|||||||||7
1654104430000|2022-06-01 17:27:10|||||||||1
1654104440000|2022-06-01 17:27:20|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|7
1654104450000|2022-06-01 17:27:30|27.7|27.54|27.72|27.56|27.72|27.56|27.69|27.53|3
1654104460000|2022-06-01 17:27:40|27.7|27.54|27.69|27.53|27.7|27.54|27.69|27.53|0
1654104470000|2022-06-01 17:27:50|||||||||2
1654104480000|2022-06-01 17:28:00|27.72|27.56|27.73|27.57|27.74|27.58|27.7|27.54|52
1654104490000|2022-06-01 17:28:10|27.72|27.56|27.73|27.57|27.74|27.58|27.7|27.54|15
1654104500000|2022-06-01 17:28:20|27.69|27.53|27.74|27.58|27.74|27.58|27.69|27.53|4
1654104510000|2022-06-01 17:28:30|||||||||7
1654104520000|2022-06-01 17:28:40|27.72|27.56|27.69|27.53|27.72|27.56|27.69|27.53|12
1654104530000|2022-06-01 17:28:50|||||||||5
1654104540000|2022-06-01 17:29:00|27.72|27.56|27.69|27.53|27.72|27.56|27.69|27.53|17
1654104550000|2022-06-01 17:29:10|27.7|27.54|27.72|27.56|27.72|27.56|27.69|27.53|5
1654104560000|2022-06-01 17:29:20|27.73|27.57|27.73|27.57|27.74|27.58|27.72|27.56|13
1654104570000|2022-06-01 17:29:30|27.74|27.58|27.72|27.56|27.74|27.58|27.72|27.56|11
1654104580000|2022-06-01 17:29:40|27.73|27.57|27.72|27.56|27.74|27.58|27.72|27.56|47
1654104590000|2022-06-01 17:29:50|27.73|27.57|27.72|27.56|27.74|27.58|27.72|27.56|2
1654104600000|2022-06-01 17:30:00|27.73|27.57|27.73|27.57|27.74|27.58|27.72|27.56|17
1654104610000|2022-06-01 17:30:10|27.72|27.56|27.72|27.56|27.72|27.56|27.7|27.54|4
1654104630000|2022-06-01 17:30:30|||||||||1
1654104640000|2022-06-01 17:30:40|||||||||1
1654104660000|2022-06-01 17:31:00|||||||||24
1654104670000|2022-06-01 17:31:10|||||||||5
1654104680000|2022-06-01 17:31:20|27.74|27.58|27.74|27.58|27.77|27.61|27.72|27.56|94
1654104690000|2022-06-01 17:31:30|27.77|27.61|27.78|27.62|27.78|27.62|27.74|27.58|12
1654104700000|2022-06-01 17:31:40|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|6
1654104710000|2022-06-01 17:31:50|27.77|27.61|27.77|27.61|27.79|27.63|27.77|27.61|8
1654104720000|2022-06-01 17:32:00|27.75|27.59|27.74|27.58|27.75|27.59|27.74|27.58|2
1654104730000|2022-06-01 17:32:10|27.72|27.56|27.72|27.56|27.74|27.58|27.72|27.56|21
1654104740000|2022-06-01 17:32:20|27.73|27.57|27.74|27.58|27.74|27.58|27.73|27.57|18
1654104750000|2022-06-01 17:32:30|27.77|27.61|27.74|27.58|27.77|27.61|27.74|27.58|13
1654104760000|2022-06-01 17:32:40|||||||||2
1654104770000|2022-06-01 17:32:50|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|4
1654104780000|2022-06-01 17:33:00|27.71|27.55|27.67|27.51|27.71|27.55|27.67|27.51|2
1654104790000|2022-06-01 17:33:10|27.66|27.5|27.67|27.51|27.67|27.51|27.66|27.5|17
1654104800000|2022-06-01 17:33:20|||||||||1
1654104810000|2022-06-01 17:33:30|||||||||3
1654104820000|2022-06-01 17:33:40|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|8
1654104830000|2022-06-01 17:33:50|27.71|27.55|27.71|27.55|27.72|27.56|27.68|27.52|5
1654104840000|2022-06-01 17:34:00|27.72|27.56|27.67|27.51|27.72|27.56|27.67|27.51|2
1654104850000|2022-06-01 17:34:10|27.65|27.49|27.65|27.49|27.66|27.5|27.65|27.49|1
1654104860000|2022-06-01 17:34:20|27.66|27.5|27.65|27.49|27.66|27.5|27.65|27.49|7
1654104870000|2022-06-01 17:34:30|27.63|27.47|27.62|27.46|27.63|27.47|27.62|27.46|5
1654104880000|2022-06-01 17:34:40|27.61|27.45|27.61|27.45|27.61|27.45|27.61|27.45|25
1654104890000|2022-06-01 17:34:50|27.62|27.46|27.6|27.44|27.62|27.46|27.6|27.44|10
1654104900000|2022-06-01 17:35:00|27.61|27.45|27.62|27.46|27.62|27.46|27.61|27.45|6
1654104910000|2022-06-01 17:35:10|27.61|27.45|27.57|27.41|27.61|27.45|27.57|27.41|6
1654104920000|2022-06-01 17:35:20|||||||||1
1654104930000|2022-06-01 17:35:30|27.56|27.4|27.56|27.4|27.57|27.41|27.55|27.39|18
1654104940000|2022-06-01 17:35:40|27.57|27.41|27.55|27.39|27.57|27.41|27.55|27.39|5
1654104950000|2022-06-01 17:35:50|27.57|27.41|27.56|27.4|27.57|27.41|27.56|27.4|4
1654104960000|2022-06-01 17:36:00|27.57|27.41|27.57|27.41|27.58|27.42|27.57|27.41|1
1654104970000|2022-06-01 17:36:10|27.56|27.4|27.55|27.39|27.56|27.4|27.55|27.39|15
1654104980000|2022-06-01 17:36:20|||||||||2
1654104990000|2022-06-01 17:36:30|||||||||2
1654105000000|2022-06-01 17:36:40|27.54|27.38|27.55|27.39|27.55|27.39|27.5|27.34|11
1654105010000|2022-06-01 17:36:50|||||||||3
1654105020000|2022-06-01 17:37:00|||||||||1
1654105050000|2022-06-01 17:37:30|||||||||2
1654105060000|2022-06-01 17:37:40|||||||||1
1654105070000|2022-06-01 17:37:50|||||||||4
1654105080000|2022-06-01 17:38:00|27.51|27.35|27.5|27.34|27.51|27.35|27.5|27.34|22
1654105090000|2022-06-01 17:38:10|||||||||1
1654105100000|2022-06-01 17:38:20|27.48|27.32|27.5|27.34|27.5|27.34|27.48|27.32|14
1654105110000|2022-06-01 17:38:30|||||||||54
1654105120000|2022-06-01 17:38:40|||||||||49
1654105130000|2022-06-01 17:38:50|||||||||5
1654105140000|2022-06-01 17:39:00|||||||||1
1654105170000|2022-06-01 17:39:30|27.52|27.36|27.55|27.39|27.55|27.39|27.5|27.34|109
1654105180000|2022-06-01 17:39:40|27.52|27.36|27.52|27.36|27.55|27.39|27.5|27.34|8
1654105190000|2022-06-01 17:39:50|27.53|27.37|27.55|27.39|27.55|27.39|27.53|27.37|3
1654105200000|2022-06-01 17:40:00|||||||||1
1654105210000|2022-06-01 17:40:10|27.53|27.37|27.55|27.39|27.55|27.39|27.53|27.37|2
1654105220000|2022-06-01 17:40:20|||||||||3
1654105230000|2022-06-01 17:40:30|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|16
1654105240000|2022-06-01 17:40:40|||||||||2
1654105260000|2022-06-01 17:41:00|27.52|27.36|27.55|27.39|27.55|27.39|27.5|27.34|35
1654105270000|2022-06-01 17:41:10|27.53|27.37|27.55|27.39|27.55|27.39|27.53|27.37|1
1654105280000|2022-06-01 17:41:20|||||||||4
1654105290000|2022-06-01 17:41:30|||||||||1
1654105300000|2022-06-01 17:41:40|||||||||1
1654105320000|2022-06-01 17:42:00|27.57|27.41|27.57|27.41|27.57|27.41|27.56|27.4|61
1654105330000|2022-06-01 17:42:10|27.56|27.4|27.55|27.39|27.57|27.41|27.55|27.39|4
1654105350000|2022-06-01 17:42:30|27.52|27.36|27.5|27.34|27.52|27.36|27.5|27.34|4
1654105360000|2022-06-01 17:42:40|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|9
1654105370000|2022-06-01 17:42:50|27.51|27.35|27.53|27.37|27.53|27.37|27.5|27.34|2
1654105380000|2022-06-01 17:43:00|27.51|27.35|27.5|27.34|27.54|27.38|27.5|27.34|11
1654105390000|2022-06-01 17:43:10|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|2
1654105400000|2022-06-01 17:43:20|27.55|27.39|27.55|27.39|27.55|27.39|27.54|27.38|1
1654105420000|2022-06-01 17:43:40|||||||||2
1654105440000|2022-06-01 17:44:00|||||||||1
1654105460000|2022-06-01 17:44:20|||||||||1
1654105470000|2022-06-01 17:44:30|||||||||2
1654105480000|2022-06-01 17:44:40|27.54|27.38|27.54|27.38|27.55|27.39|27.53|27.37|20
1654105490000|2022-06-01 17:44:50|27.55|27.39|27.5|27.34|27.55|27.39|27.5|27.34|1
1654105500000|2022-06-01 17:45:00|||||||||5
1654105520000|2022-06-01 17:45:20|||||||||2
1654105530000|2022-06-01 17:45:30|27.48|27.32|27.5|27.34|27.5|27.34|27.48|27.32|15
1654105540000|2022-06-01 17:45:40|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|8
1654105550000|2022-06-01 17:45:50|27.48|27.32|27.5|27.34|27.5|27.34|27.48|27.32|8
1654105560000|2022-06-01 17:46:00|27.49|27.33|27.5|27.34|27.5|27.34|27.49|27.33|9
1654105580000|2022-06-01 17:46:20|27.53|27.37|27.5|27.34|27.53|27.37|27.5|27.34|6
1654105590000|2022-06-01 17:46:30|27.49|27.33|27.48|27.32|27.49|27.33|27.48|27.32|1
1654105600000|2022-06-01 17:46:40|||||||||5
1654105610000|2022-06-01 17:46:50|||||||||4
1654105620000|2022-06-01 17:47:00|||||||||3
1654105640000|2022-06-01 17:47:20|27.46|27.3|27.44|27.28|27.46|27.3|27.43|27.27|4
1654105650000|2022-06-01 17:47:30|27.43|27.27|27.43|27.27|27.45|27.29|27.43|27.27|4
1654105660000|2022-06-01 17:47:40|||||||||3
1654105670000|2022-06-01 17:47:50|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|27
1654105680000|2022-06-01 17:48:00|||||||||12
1654105690000|2022-06-01 17:48:10|27.5|27.34|27.5|27.34|27.5|27.34|27.49|27.33|3
1654105700000|2022-06-01 17:48:20|27.51|27.35|27.53|27.37|27.53|27.37|27.51|27.35|4
1654105710000|2022-06-01 17:48:30|27.51|27.35|27.53|27.37|27.53|27.37|27.5|27.34|9
1654105730000|2022-06-01 17:48:50|||||||||12
1654105740000|2022-06-01 17:49:00|||||||||1
1654105750000|2022-06-01 17:49:10|||||||||38
1654105770000|2022-06-01 17:49:30|27.55|27.39|27.53|27.37|27.55|27.39|27.53|27.37|41
1654105780000|2022-06-01 17:49:40|27.55|27.39|27.55|27.39|27.55|27.39|27.53|27.37|13
1654105790000|2022-06-01 17:49:50|27.54|27.38|27.55|27.39|27.55|27.39|27.53|27.37|11
1654105800000|2022-06-01 17:50:00|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|12
1654105810000|2022-06-01 17:50:10|27.5|27.34|27.53|27.37|27.53|27.37|27.5|27.34|1
1654105820000|2022-06-01 17:50:20|27.5|27.34|27.53|27.37|27.53|27.37|27.5|27.34|4
1654105830000|2022-06-01 17:50:30|||||||||1
1654105850000|2022-06-01 17:50:50|27.51|27.35|27.5|27.34|27.51|27.35|27.5|27.34|8
1654105860000|2022-06-01 17:51:00|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|1
1654105870000|2022-06-01 17:51:10|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|23
1654105880000|2022-06-01 17:51:20|27.58|27.42|27.6|27.44|27.6|27.44|27.58|27.42|3
1654105890000|2022-06-01 17:51:30|||||||||32
1654105900000|2022-06-01 17:51:40|||||||||16
1654105920000|2022-06-01 17:52:00|27.65|27.49|27.6|27.44|27.65|27.49|27.6|27.44|48
1654105930000|2022-06-01 17:52:10|27.61|27.45|27.6|27.44|27.63|27.47|27.6|27.44|13
1654105940000|2022-06-01 17:52:20|27.61|27.45|27.6|27.44|27.61|27.45|27.6|27.44|0
1654105950000|2022-06-01 17:52:30|27.64|27.48|27.6|27.44|27.65|27.49|27.6|27.44|28
1654105960000|2022-06-01 17:52:40|||||||||21
1654105980000|2022-06-01 17:53:00|27.61|27.45|27.6|27.44|27.65|27.49|27.6|27.44|16
1654105990000|2022-06-01 17:53:10|27.63|27.47|27.6|27.44|27.63|27.47|27.6|27.44|1
1654106020000|2022-06-01 17:53:40|27.63|27.47|27.65|27.49|27.65|27.49|27.63|27.47|17
1654106030000|2022-06-01 17:53:50|27.64|27.48|27.63|27.47|27.65|27.49|27.63|27.47|3
1654106050000|2022-06-01 17:54:10|27.61|27.45|27.63|27.47|27.63|27.47|27.61|27.45|12
1654106060000|2022-06-01 17:54:20|27.64|27.48|27.65|27.49|27.65|27.49|27.64|27.48|27
1654106070000|2022-06-01 17:54:30|27.7|27.54|27.65|27.49|27.7|27.54|27.65|27.49|40
1654106080000|2022-06-01 17:54:40|27.68|27.52|27.66|27.5|27.7|27.54|27.65|27.49|13
1654106090000|2022-06-01 17:54:50|27.65|27.49|27.68|27.52|27.68|27.52|27.65|27.49|11
1654106100000|2022-06-01 17:55:00|27.7|27.54|27.7|27.54|27.7|27.54|27.67|27.51|5
1654106110000|2022-06-01 17:55:10|27.68|27.52|27.67|27.51|27.68|27.52|27.65|27.49|46
1654106120000|2022-06-01 17:55:20|27.66|27.5|27.65|27.49|27.67|27.51|27.65|27.49|15
1654106140000|2022-06-01 17:55:40|27.63|27.47|27.63|27.47|27.64|27.48|27.63|27.47|6
1654106150000|2022-06-01 17:55:50|27.6|27.44|27.63|27.47|27.63|27.47|27.6|27.44|2
1654106160000|2022-06-01 17:56:00|||||||||1
1654106170000|2022-06-01 17:56:10|27.6|27.44|27.6|27.44|27.6|27.44|27.59|27.43|5
1654106180000|2022-06-01 17:56:20|27.59|27.43|27.58|27.42|27.6|27.44|27.58|27.42|21
1654106190000|2022-06-01 17:56:30|||||||||3
1654106200000|2022-06-01 17:56:40|27.6|27.44|27.6|27.44|27.6|27.44|27.6|27.44|3
1654106210000|2022-06-01 17:56:50|||||||||9
1654106230000|2022-06-01 17:57:10|27.63|27.47|27.65|27.49|27.65|27.49|27.63|27.47|30
1654106240000|2022-06-01 17:57:20|27.63|27.47|27.6|27.44|27.63|27.47|27.6|27.44|6
1654106250000|2022-06-01 17:57:30|27.61|27.45|27.58|27.42|27.61|27.45|27.58|27.42|16
1654106260000|2022-06-01 17:57:40|27.59|27.43|27.58|27.42|27.6|27.44|27.58|27.42|4
1654106270000|2022-06-01 17:57:50|||||||||1
1654106280000|2022-06-01 17:58:00|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|14
1654106290000|2022-06-01 17:58:10|||||||||1
1654106300000|2022-06-01 17:58:20|||||||||14
1654106310000|2022-06-01 17:58:30|||||||||1
1654106320000|2022-06-01 17:58:40|27.55|27.39|27.58|27.42|27.58|27.42|27.55|27.39|5
1654106330000|2022-06-01 17:58:50|27.54|27.38|27.53|27.37|27.58|27.42|27.53|27.37|11
1654106340000|2022-06-01 17:59:00|27.55|27.39|27.56|27.4|27.56|27.4|27.55|27.39|2
1654106350000|2022-06-01 17:59:10|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|0
1654106360000|2022-06-01 17:59:20|||||||||1
1654106370000|2022-06-01 17:59:30|27.59|27.43|27.59|27.43|27.59|27.43|27.59|27.43|13
1654106380000|2022-06-01 17:59:40|27.58|27.42|27.6|27.44|27.6|27.44|27.58|27.42|10
1654106390000|2022-06-01 17:59:50|27.59|27.43|27.6|27.44|27.6|27.44|27.58|27.42|28
1654106400000|2022-06-01 18:00:00|27.61|27.45|27.63|27.47|27.63|27.47|27.61|27.45|4
1654106410000|2022-06-01 18:00:10|27.6|27.44|27.58|27.42|27.6|27.44|27.58|27.42|12
1654106420000|2022-06-01 18:00:20|27.55|27.39|27.58|27.42|27.58|27.42|27.55|27.39|3
1654106430000|2022-06-01 18:00:30|27.57|27.41|27.53|27.37|27.57|27.41|27.53|27.37|4
1654106440000|2022-06-01 18:00:40|27.55|27.39|27.57|27.41|27.58|27.42|27.55|27.39|5
1654106450000|2022-06-01 18:00:50|27.55|27.39|27.58|27.42|27.58|27.42|27.54|27.38|13
1654106460000|2022-06-01 18:01:00|27.55|27.39|27.58|27.42|27.58|27.42|27.55|27.39|3
1654106470000|2022-06-01 18:01:10|||||||||1
1654106480000|2022-06-01 18:01:20|27.53|27.37|27.58|27.42|27.58|27.42|27.53|27.37|18
1654106490000|2022-06-01 18:01:30|||||||||2
1654106500000|2022-06-01 18:01:40|27.57|27.41|27.58|27.42|27.58|27.42|27.57|27.41|0
1654106510000|2022-06-01 18:01:50|||||||||1
1654106520000|2022-06-01 18:02:00|||||||||1
1654106530000|2022-06-01 18:02:10|27.59|27.43|27.58|27.42|27.59|27.43|27.58|27.42|4
1654106540000|2022-06-01 18:02:20|||||||||17
1654106550000|2022-06-01 18:02:30|27.57|27.41|27.53|27.37|27.57|27.41|27.53|27.37|5
1654106560000|2022-06-01 18:02:40|27.54|27.38|27.53|27.37|27.58|27.42|27.53|27.37|9
1654106570000|2022-06-01 18:02:50|||||||||3
1654106580000|2022-06-01 18:03:00|27.5|27.34|27.53|27.37|27.53|27.37|27.5|27.34|3
1654106590000|2022-06-01 18:03:10|27.55|27.39|27.58|27.42|27.58|27.42|27.55|27.39|7
1654106600000|2022-06-01 18:03:20|27.57|27.41|27.58|27.42|27.58|27.42|27.57|27.41|9
1654106610000|2022-06-01 18:03:30|27.55|27.39|27.58|27.42|27.58|27.42|27.55|27.39|4
1654106620000|2022-06-01 18:03:40|27.55|27.39|27.53|27.37|27.55|27.39|27.53|27.37|2
1654106630000|2022-06-01 18:03:50|27.5|27.34|27.5|27.34|27.53|27.37|27.5|27.34|7
1654106640000|2022-06-01 18:04:00|27.52|27.36|27.5|27.34|27.53|27.37|27.5|27.34|11
1654106650000|2022-06-01 18:04:10|27.52|27.36|27.53|27.37|27.53|27.37|27.5|27.34|4
1654106660000|2022-06-01 18:04:20|27.52|27.36|27.5|27.34|27.53|27.37|27.5|27.34|6
1654106670000|2022-06-01 18:04:30|27.52|27.36|27.5|27.34|27.53|27.37|27.5|27.34|18
1654106680000|2022-06-01 18:04:40|||||||||2
1654106690000|2022-06-01 18:04:50|27.48|27.32|27.48|27.32|27.48|27.32|27.45|27.29|3
1654106700000|2022-06-01 18:05:00|27.5|27.34|27.48|27.32|27.52|27.36|27.47|27.31|13
1654106710000|2022-06-01 18:05:10|27.47|27.31|27.48|27.32|27.48|27.32|27.45|27.29|18
1654106720000|2022-06-01 18:05:20|27.49|27.33|27.48|27.32|27.49|27.33|27.48|27.32|1
1654106740000|2022-06-01 18:05:40|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|14
1654106750000|2022-06-01 18:05:50|27.43|27.27|27.4|27.24|27.43|27.27|27.4|27.24|8
1654106760000|2022-06-01 18:06:00|27.43|27.27|27.45|27.29|27.45|27.29|27.43|27.27|3
1654106770000|2022-06-01 18:06:10|27.44|27.28|27.4|27.24|27.45|27.29|27.4|27.24|11
1654106780000|2022-06-01 18:06:20|27.42|27.26|27.45|27.29|27.45|27.29|27.42|27.26|0
1654106790000|2022-06-01 18:06:30|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|21
1654106800000|2022-06-01 18:06:40|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|4
1654106810000|2022-06-01 18:06:50|27.49|27.33|27.48|27.32|27.5|27.34|27.48|27.32|7
1654106820000|2022-06-01 18:07:00|27.45|27.29|27.5|27.34|27.5|27.34|27.45|27.29|10
1654106830000|2022-06-01 18:07:10|27.49|27.33|27.5|27.34|27.5|27.34|27.49|27.33|0
1654106840000|2022-06-01 18:07:20|||||||||4
1654106850000|2022-06-01 18:07:30|27.53|27.37|27.53|27.37|27.54|27.38|27.53|27.37|49
1654106860000|2022-06-01 18:07:40|27.5|27.34|27.53|27.37|27.53|27.37|27.5|27.34|51
1654106870000|2022-06-01 18:07:50|27.52|27.36|27.5|27.34|27.53|27.37|27.5|27.34|9
1654106880000|2022-06-01 18:08:00|27.49|27.33|27.5|27.34|27.5|27.34|27.49|27.33|11
1654106890000|2022-06-01 18:08:10|||||||||3
1654106900000|2022-06-01 18:08:20|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|39
1654106910000|2022-06-01 18:08:30|27.52|27.36|27.53|27.37|27.53|27.37|27.52|27.36|4
1654106920000|2022-06-01 18:08:40|||||||||1
1654106930000|2022-06-01 18:08:50|27.5|27.34|27.5|27.34|27.52|27.36|27.5|27.34|8
1654106940000|2022-06-01 18:09:00|27.53|27.37|27.5|27.34|27.53|27.37|27.5|27.34|8
1654106960000|2022-06-01 18:09:20|||||||||2
1654106970000|2022-06-01 18:09:30|27.49|27.33|27.45|27.29|27.5|27.34|27.45|27.29|41
1654106980000|2022-06-01 18:09:40|||||||||17
1654106990000|2022-06-01 18:09:50|||||||||5
1654107000000|2022-06-01 18:10:00|||||||||1
1654107010000|2022-06-01 18:10:10|27.44|27.28|27.45|27.29|27.45|27.29|27.44|27.28|8
1654107030000|2022-06-01 18:10:30|||||||||1
1654107040000|2022-06-01 18:10:40|27.48|27.32|27.5|27.34|27.5|27.34|27.45|27.29|16
1654107050000|2022-06-01 18:10:50|27.49|27.33|27.5|27.34|27.5|27.34|27.49|27.33|0
1654107060000|2022-06-01 18:11:00|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|12
1654107070000|2022-06-01 18:11:10|27.52|27.36|27.53|27.37|27.53|27.37|27.52|27.36|11
1654107090000|2022-06-01 18:11:30|||||||||1
1654107100000|2022-06-01 18:11:40|27.52|27.36|27.53|27.37|27.53|27.37|27.52|27.36|10
1654107110000|2022-06-01 18:11:50|27.52|27.36|27.5|27.34|27.52|27.36|27.5|27.34|1
1654107120000|2022-06-01 18:12:00|27.53|27.37|27.53|27.37|27.53|27.37|27.5|27.34|13
1654107130000|2022-06-01 18:12:10|27.52|27.36|27.5|27.34|27.52|27.36|27.5|27.34|7
1654107140000|2022-06-01 18:12:20|27.48|27.32|27.5|27.34|27.5|27.34|27.48|27.32|0
1654107150000|2022-06-01 18:12:30|||||||||1
1654107170000|2022-06-01 18:12:50|27.53|27.37|27.5|27.34|27.53|27.37|27.5|27.34|17
1654107180000|2022-06-01 18:13:00|27.53|27.37|27.5|27.34|27.53|27.37|27.5|27.34|7
1654107190000|2022-06-01 18:13:10|27.52|27.36|27.53|27.37|27.53|27.37|27.5|27.34|2
1654107200000|2022-06-01 18:13:20|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|11
1654107210000|2022-06-01 18:13:30|27.49|27.33|27.5|27.34|27.5|27.34|27.48|27.32|2
1654107220000|2022-06-01 18:13:40|||||||||1
1654107240000|2022-06-01 18:14:00|27.48|27.32|27.45|27.29|27.48|27.32|27.45|27.29|22
1654107250000|2022-06-01 18:14:10|27.47|27.31|27.45|27.29|27.47|27.31|27.45|27.29|7
1654107260000|2022-06-01 18:14:20|27.47|27.31|27.47|27.31|27.47|27.31|27.45|27.29|5
1654107270000|2022-06-01 18:14:30|27.45|27.29|27.45|27.29|27.48|27.32|27.45|27.29|14
1654107280000|2022-06-01 18:14:40|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|13
1654107290000|2022-06-01 18:14:50|27.47|27.31|27.47|27.31|27.48|27.32|27.45|27.29|0
1654107300000|2022-06-01 18:15:00|27.48|27.32|27.49|27.33|27.5|27.34|27.45|27.29|1
1654107310000|2022-06-01 18:15:10|27.48|27.32|27.45|27.29|27.5|27.34|27.45|27.29|16
1654107330000|2022-06-01 18:15:30|27.43|27.27|27.45|27.29|27.45|27.29|27.42|27.26|7
1654107340000|2022-06-01 18:15:40|||||||||1
1654107350000|2022-06-01 18:15:50|27.44|27.28|27.45|27.29|27.45|27.29|27.42|27.26|8
1654107360000|2022-06-01 18:16:00|||||||||7
1654107370000|2022-06-01 18:16:10|||||||||2
1654107380000|2022-06-01 18:16:20|||||||||1
1654107390000|2022-06-01 18:16:30|27.42|27.26|27.4|27.24|27.42|27.26|27.4|27.24|2
1654107400000|2022-06-01 18:16:40|27.42|27.26|27.4|27.24|27.42|27.26|27.4|27.24|2
1654107410000|2022-06-01 18:16:50|27.43|27.27|27.45|27.29|27.45|27.29|27.43|27.27|3
1654107430000|2022-06-01 18:17:10|||||||||5
1654107450000|2022-06-01 18:17:30|||||||||1
1654107470000|2022-06-01 18:17:50|||||||||1
1654107480000|2022-06-01 18:18:00|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|5
1654107490000|2022-06-01 18:18:10|||||||||4
1654107500000|2022-06-01 18:18:20|27.5|27.34|27.5|27.34|27.5|27.34|27.49|27.33|1
1654107510000|2022-06-01 18:18:30|||||||||1
1654107530000|2022-06-01 18:18:50|27.48|27.32|27.5|27.34|27.5|27.34|27.45|27.29|20
1654107550000|2022-06-01 18:19:10|27.53|27.37|27.53|27.37|27.53|27.37|27.5|27.34|24
1654107560000|2022-06-01 18:19:20|27.52|27.36|27.5|27.34|27.53|27.37|27.5|27.34|4
1654107570000|2022-06-01 18:19:30|||||||||6
1654107580000|2022-06-01 18:19:40|27.49|27.33|27.5|27.34|27.5|27.34|27.49|27.33|3
1654107590000|2022-06-01 18:19:50|27.49|27.33|27.45|27.29|27.5|27.34|27.45|27.29|9
1654107600000|2022-06-01 18:20:00|27.47|27.31|27.49|27.33|27.5|27.34|27.45|27.29|6
1654107610000|2022-06-01 18:20:10|27.48|27.32|27.47|27.31|27.5|27.34|27.45|27.29|5
1654107620000|2022-06-01 18:20:20|27.45|27.29|27.49|27.33|27.5|27.34|27.45|27.29|3
1654107630000|2022-06-01 18:20:30|27.5|27.34|27.45|27.29|27.5|27.34|27.45|27.29|3
1654107650000|2022-06-01 18:20:50|27.48|27.32|27.5|27.34|27.5|27.34|27.48|27.32|14
1654107660000|2022-06-01 18:21:00|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|2
1654107670000|2022-06-01 18:21:10|27.5|27.34|27.4|27.24|27.5|27.34|27.4|27.24|24
1654107680000|2022-06-01 18:21:20|||||||||3
1654107690000|2022-06-01 18:21:30|27.38|27.22|27.38|27.22|27.39|27.23|27.38|27.22|29
1654107700000|2022-06-01 18:21:40|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|34
1654107720000|2022-06-01 18:22:00|27.38|27.22|27.4|27.24|27.4|27.24|27.38|27.22|28
1654107730000|2022-06-01 18:22:10|27.38|27.22|27.38|27.22|27.39|27.23|27.38|27.22|23
1654107740000|2022-06-01 18:22:20|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|31
1654107750000|2022-06-01 18:22:30|27.38|27.22|27.33|27.17|27.38|27.22|27.33|27.17|39
1654107770000|2022-06-01 18:22:50|||||||||9
1654107780000|2022-06-01 18:23:00|27.31|27.15|27.28|27.12|27.31|27.15|27.28|27.12|91
1654107790000|2022-06-01 18:23:10|27.31|27.15|27.31|27.15|27.33|27.17|27.31|27.15|73
1654107800000|2022-06-01 18:23:20|27.28|27.12|27.28|27.12|27.31|27.15|27.28|27.12|2
1654107810000|2022-06-01 18:23:30|27.31|27.15|27.31|27.15|27.33|27.17|27.31|27.15|39
1654107820000|2022-06-01 18:23:40|27.28|27.12|27.31|27.15|27.33|27.17|27.28|27.12|6
1654107830000|2022-06-01 18:23:50|27.32|27.16|27.33|27.17|27.33|27.17|27.31|27.15|4
1654107840000|2022-06-01 18:24:00|27.31|27.15|27.33|27.17|27.33|27.17|27.31|27.15|18
1654107850000|2022-06-01 18:24:10|||||||||2
1654107860000|2022-06-01 18:24:20|||||||||4
1654107870000|2022-06-01 18:24:30|||||||||1
1654107880000|2022-06-01 18:24:40|27.31|27.15|27.31|27.15|27.32|27.16|27.31|27.15|9
1654107890000|2022-06-01 18:24:50|27.32|27.16|27.28|27.12|27.33|27.17|27.28|27.12|6
1654107900000|2022-06-01 18:25:00|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|4
1654107920000|2022-06-01 18:25:20|27.3|27.14|27.28|27.12|27.31|27.15|27.28|27.12|0
1654107930000|2022-06-01 18:25:30|||||||||6
1654107940000|2022-06-01 18:25:40|||||||||3
1654107950000|2022-06-01 18:25:50|27.26|27.1|27.26|27.1|27.28|27.12|27.26|27.1|124
1654107960000|2022-06-01 18:26:00|27.25|27.09|27.21|27.05|27.25|27.09|27.21|27.05|15
1654107970000|2022-06-01 18:26:10|27.22|27.06|27.21|27.05|27.22|27.06|27.21|27.05|6
1654107980000|2022-06-01 18:26:20|||||||||4
1654108000000|2022-06-01 18:26:40|||||||||1
1654108010000|2022-06-01 18:26:50|||||||||4
1654108030000|2022-06-01 18:27:10|||||||||10
1654108040000|2022-06-01 18:27:20|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|5
1654108050000|2022-06-01 18:27:30|27.21|27.05|27.19|27.03|27.21|27.05|27.16|27|2
1654108060000|2022-06-01 18:27:40|||||||||18
1654108070000|2022-06-01 18:27:50|||||||||1
1654108080000|2022-06-01 18:28:00|||||||||10
1654108090000|2022-06-01 18:28:10|27.21|27.05|27.26|27.1|27.26|27.1|27.21|27.05|18
1654108110000|2022-06-01 18:28:30|||||||||6
1654108120000|2022-06-01 18:28:40|||||||||24
1654108130000|2022-06-01 18:28:50|||||||||1
1654108150000|2022-06-01 18:29:10|||||||||3
1654108160000|2022-06-01 18:29:20|||||||||1
1654108170000|2022-06-01 18:29:30|||||||||13
1654108180000|2022-06-01 18:29:40|||||||||2
1654108190000|2022-06-01 18:29:50|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|63
1654108200000|2022-06-01 18:30:00|27.29|27.13|27.26|27.1|27.29|27.13|27.26|27.1|28
1654108210000|2022-06-01 18:30:10|||||||||4
1654108220000|2022-06-01 18:30:20|27.25|27.09|27.24|27.08|27.26|27.1|27.24|27.08|60
1654108230000|2022-06-01 18:30:30|27.25|27.09|27.26|27.1|27.26|27.1|27.25|27.09|1
1654108240000|2022-06-01 18:30:40|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|5
1654108250000|2022-06-01 18:30:50|27.25|27.09|27.24|27.08|27.25|27.09|27.24|27.08|12
1654108260000|2022-06-01 18:31:00|27.25|27.09|27.25|27.09|27.26|27.1|27.24|27.08|41
1654108270000|2022-06-01 18:31:10|27.24|27.08|27.26|27.1|27.26|27.1|27.24|27.08|2
1654108280000|2022-06-01 18:31:20|27.25|27.09|27.26|27.1|27.26|27.1|27.24|27.08|4
1654108290000|2022-06-01 18:31:30|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|8
1654108300000|2022-06-01 18:31:40|27.26|27.1|27.24|27.08|27.26|27.1|27.24|27.08|20
1654108310000|2022-06-01 18:31:50|27.25|27.09|27.26|27.1|27.26|27.1|27.25|27.09|2
1654108320000|2022-06-01 18:32:00|27.28|27.12|27.26|27.1|27.29|27.13|27.26|27.1|3
1654108340000|2022-06-01 18:32:20|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|17
1654108350000|2022-06-01 18:32:30|27.23|27.07|27.25|27.09|27.25|27.09|27.23|27.07|9
1654108360000|2022-06-01 18:32:40|27.26|27.1|27.26|27.1|27.26|27.1|27.24|27.08|22
1654108370000|2022-06-01 18:32:50|27.25|27.09|27.24|27.08|27.26|27.1|27.24|27.08|11
1654108380000|2022-06-01 18:33:00|||||||||3
1654108390000|2022-06-01 18:33:10|27.21|27.05|27.24|27.08|27.24|27.08|27.21|27.05|0
1654108400000|2022-06-01 18:33:20|27.23|27.07|27.19|27.03|27.23|27.07|27.19|27.03|6
1654108410000|2022-06-01 18:33:30|||||||||20
1654108440000|2022-06-01 18:34:00|27.21|27.05|27.19|27.03|27.24|27.08|27.19|27.03|25
1654108450000|2022-06-01 18:34:10|||||||||5
1654108460000|2022-06-01 18:34:20|||||||||4
1654108470000|2022-06-01 18:34:30|27.2|27.04|27.19|27.03|27.2|27.04|27.19|27.03|26
1654108480000|2022-06-01 18:34:40|27.21|27.05|27.21|27.05|27.24|27.08|27.21|27.05|15
1654108490000|2022-06-01 18:34:50|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|14
1654108500000|2022-06-01 18:35:00|27.21|27.05|27.19|27.03|27.21|27.05|27.19|27.03|16
1654108510000|2022-06-01 18:35:10|27.2|27.04|27.21|27.05|27.24|27.08|27.2|27.04|1
1654108520000|2022-06-01 18:35:20|27.2|27.04|27.19|27.03|27.2|27.04|27.19|27.03|40
1654108530000|2022-06-01 18:35:30|||||||||5
1654108540000|2022-06-01 18:35:40|27.2|27.04|27.21|27.05|27.21|27.05|27.2|27.04|18
1654108550000|2022-06-01 18:35:50|||||||||6
1654108560000|2022-06-01 18:36:00|||||||||5
1654108570000|2022-06-01 18:36:10|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|2
1654108580000|2022-06-01 18:36:20|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|2
1654108600000|2022-06-01 18:36:40|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|3
1654108610000|2022-06-01 18:36:50|||||||||25
1654108620000|2022-06-01 18:37:00|27.21|27.05|27.19|27.03|27.21|27.05|27.19|27.03|29
1654108630000|2022-06-01 18:37:10|27.2|27.04|27.21|27.05|27.21|27.05|27.2|27.04|4
1654108640000|2022-06-01 18:37:20|27.2|27.04|27.19|27.03|27.21|27.05|27.16|27|2
1654108650000|2022-06-01 18:37:30|27.15|26.99|27.14|26.98|27.15|26.99|27.14|26.98|24
1654108660000|2022-06-01 18:37:40|27.15|26.99|27.14|26.98|27.16|27|27.14|26.98|6
1654108670000|2022-06-01 18:37:50|27.16|27|27.18|27.02|27.19|27.03|27.16|27|11
1654108680000|2022-06-01 18:38:00|27.19|27.03|27.19|27.03|27.19|27.03|27.14|26.98|17
1654108690000|2022-06-01 18:38:10|27.16|27|27.19|27.03|27.19|27.03|27.16|27|2
1654108700000|2022-06-01 18:38:20|27.16|27|27.19|27.03|27.19|27.03|27.16|27|1
1654108710000|2022-06-01 18:38:30|||||||||33
1654108720000|2022-06-01 18:38:40|||||||||1
1654108740000|2022-06-01 18:39:00|27.21|27.05|27.21|27.05|27.21|27.05|27.19|27.03|39
1654108750000|2022-06-01 18:39:10|27.2|27.04|27.21|27.05|27.24|27.08|27.2|27.04|7
1654108770000|2022-06-01 18:39:30|27.24|27.08|27.24|27.08|27.24|27.08|27.21|27.05|4
1654108780000|2022-06-01 18:39:40|||||||||1
1654108790000|2022-06-01 18:39:50|27.26|27.1|27.24|27.08|27.26|27.1|27.24|27.08|43
1654108800000|2022-06-01 18:40:00|27.25|27.09|27.26|27.1|27.26|27.1|27.24|27.08|39
1654108810000|2022-06-01 18:40:10|||||||||2
1654108820000|2022-06-01 18:40:20|27.24|27.08|27.25|27.09|27.26|27.1|27.24|27.08|32
1654108830000|2022-06-01 18:40:30|27.24|27.08|27.25|27.09|27.26|27.1|27.24|27.08|12
1654108840000|2022-06-01 18:40:40|27.26|27.1|27.24|27.08|27.26|27.1|27.24|27.08|6
1654108850000|2022-06-01 18:40:50|27.23|27.07|27.21|27.05|27.23|27.07|27.21|27.05|5
1654108860000|2022-06-01 18:41:00|27.23|27.07|27.24|27.08|27.25|27.09|27.23|27.07|3
1654108870000|2022-06-01 18:41:10|27.25|27.09|27.24|27.08|27.26|27.1|27.24|27.08|10
1654108880000|2022-06-01 18:41:20|||||||||1
1654108890000|2022-06-01 18:41:30|||||||||2
1654108900000|2022-06-01 18:41:40|||||||||4
1654108910000|2022-06-01 18:41:50|27.23|27.07|27.24|27.08|27.24|27.08|27.23|27.07|4
1654108920000|2022-06-01 18:42:00|27.23|27.07|27.19|27.03|27.23|27.07|27.19|27.03|105
1654108930000|2022-06-01 18:42:10|27.2|27.04|27.19|27.03|27.2|27.04|27.19|27.03|10
1654108940000|2022-06-01 18:42:20|||||||||1
1654108950000|2022-06-01 18:42:30|||||||||14
1654108960000|2022-06-01 18:42:40|27.14|26.98|27.17|27.01|27.17|27.01|27.14|26.98|14
1654108970000|2022-06-01 18:42:50|27.18|27.02|27.14|26.98|27.19|27.03|27.14|26.98|6
1654108980000|2022-06-01 18:43:00|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|0
1654108990000|2022-06-01 18:43:10|27.14|26.98|27.14|26.98|27.17|27.01|27.14|26.98|11
1654109000000|2022-06-01 18:43:20|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|2
1654109020000|2022-06-01 18:43:40|27.15|26.99|27.12|26.96|27.15|26.99|27.12|26.96|19
1654109030000|2022-06-01 18:43:50|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|35
1654109040000|2022-06-01 18:44:00|27.12|26.96|27.14|26.98|27.14|26.98|27.12|26.96|5
1654109050000|2022-06-01 18:44:10|27.13|26.97|27.14|26.98|27.14|26.98|27.12|26.96|12
1654109060000|2022-06-01 18:44:20|||||||||3
1654109070000|2022-06-01 18:44:30|27.13|26.97|27.12|26.96|27.13|26.97|27.12|26.96|16
1654109080000|2022-06-01 18:44:40|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|98
1654109100000|2022-06-01 18:45:00|27.12|26.96|27.14|26.98|27.14|26.98|27.12|26.96|24
1654109120000|2022-06-01 18:45:20|27.17|27.01|27.17|27.01|27.17|27.01|27.15|26.99|12
1654109130000|2022-06-01 18:45:30|27.15|26.99|27.19|27.03|27.19|27.03|27.15|26.99|5
1654109140000|2022-06-01 18:45:40|27.17|27.01|27.19|27.03|27.19|27.03|27.17|27.01|24
1654109160000|2022-06-01 18:46:00|||||||||1
1654109170000|2022-06-01 18:46:10|||||||||8
1654109190000|2022-06-01 18:46:30|27.22|27.06|27.19|27.03|27.22|27.06|27.19|27.03|36
1654109200000|2022-06-01 18:46:40|||||||||11
1654109220000|2022-06-01 18:47:00|27.17|27.01|27.17|27.01|27.19|27.03|27.17|27.01|23
1654109240000|2022-06-01 18:47:20|||||||||1
1654109250000|2022-06-01 18:47:30|||||||||1
1654109260000|2022-06-01 18:47:40|27.19|27.03|27.17|27.01|27.19|27.03|27.17|27.01|14
1654109270000|2022-06-01 18:47:50|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|7
1654109280000|2022-06-01 18:48:00|27.18|27.02|27.19|27.03|27.19|27.03|27.18|27.02|14
1654109290000|2022-06-01 18:48:10|||||||||1
1654109300000|2022-06-01 18:48:20|27.23|27.07|27.24|27.08|27.24|27.08|27.19|27.03|27
1654109310000|2022-06-01 18:48:30|27.23|27.07|27.23|27.07|27.24|27.08|27.23|27.07|3
1654109320000|2022-06-01 18:48:40|27.24|27.08|27.22|27.06|27.24|27.08|27.22|27.06|9
1654109330000|2022-06-01 18:48:50|27.2|27.04|27.19|27.03|27.2|27.04|27.19|27.03|2
1654109340000|2022-06-01 18:49:00|27.2|27.04|27.19|27.03|27.22|27.06|27.19|27.03|1
1654109350000|2022-06-01 18:49:10|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|14
1654109360000|2022-06-01 18:49:20|||||||||1
1654109370000|2022-06-01 18:49:30|27.19|27.03|27.19|27.03|27.19|27.03|27.17|27.01|7
1654109380000|2022-06-01 18:49:40|||||||||1
1654109410000|2022-06-01 18:50:10|27.23|27.07|27.22|27.06|27.24|27.08|27.2|27.04|4
1654109420000|2022-06-01 18:50:20|27.19|27.03|27.19|27.03|27.2|27.04|27.19|27.03|1
1654109430000|2022-06-01 18:50:30|27.2|27.04|27.22|27.06|27.22|27.06|27.19|27.03|19
1654109440000|2022-06-01 18:50:40|27.24|27.08|27.22|27.06|27.24|27.08|27.22|27.06|7
1654109450000|2022-06-01 18:50:50|27.23|27.07|27.22|27.06|27.24|27.08|27.22|27.06|4
1654109460000|2022-06-01 18:51:00|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|12
1654109470000|2022-06-01 18:51:10|||||||||4
1654109480000|2022-06-01 18:51:20|27.26|27.1|27.24|27.08|27.26|27.1|27.24|27.08|4
1654109490000|2022-06-01 18:51:30|||||||||7
1654109510000|2022-06-01 18:51:50|||||||||2
1654109520000|2022-06-01 18:52:00|||||||||2
1654109540000|2022-06-01 18:52:20|27.22|27.06|27.22|27.06|27.24|27.08|27.22|27.06|16
1654109550000|2022-06-01 18:52:30|||||||||2
1654109560000|2022-06-01 18:52:40|27.24|27.08|27.22|27.06|27.24|27.08|27.22|27.06|30
1654109570000|2022-06-01 18:52:50|27.19|27.03|27.2|27.04|27.22|27.06|27.19|27.03|7
1654109580000|2022-06-01 18:53:00|27.19|27.03|27.19|27.03|27.2|27.04|27.19|27.03|0
1654109590000|2022-06-01 18:53:10|27.17|27.01|27.19|27.03|27.19|27.03|27.17|27.01|26
1654109600000|2022-06-01 18:53:20|27.17|27.01|27.19|27.03|27.19|27.03|27.17|27.01|4
1654109610000|2022-06-01 18:53:30|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|0
1654109620000|2022-06-01 18:53:40|27.19|27.03|27.22|27.06|27.23|27.07|27.19|27.03|6
1654109630000|2022-06-01 18:53:50|27.2|27.04|27.19|27.03|27.22|27.06|27.19|27.03|4
1654109640000|2022-06-01 18:54:00|27.2|27.04|27.19|27.03|27.22|27.06|27.19|27.03|0
1654109650000|2022-06-01 18:54:10|27.2|27.04|27.22|27.06|27.22|27.06|27.19|27.03|0
1654109660000|2022-06-01 18:54:20|27.23|27.07|27.24|27.08|27.24|27.08|27.23|27.07|13
1654109670000|2022-06-01 18:54:30|27.23|27.07|27.24|27.08|27.24|27.08|27.22|27.06|10
1654115460000|2022-06-01 20:31:00|||||||||2
1654115470000|2022-06-01 20:31:10|||||||||5
1654115720000|2022-06-01 20:35:20|||||||||3
1654115750000|2022-06-01 20:35:50|||||||||1
1654115980000|2022-06-01 20:39:40|||||||||1
1654116010000|2022-06-01 20:40:10|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|16
1654116020000|2022-06-01 20:40:20|27.16|27|27.16|27|27.17|27.01|27.16|27|1
1654116100000|2022-06-01 20:41:40|||||||||12
1654116110000|2022-06-01 20:41:50|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|0
1654116140000|2022-06-01 20:42:20|27.16|27|27.17|27.01|27.17|27.01|27.16|27|0
1654116290000|2022-06-01 20:44:50|||||||||2
1654116310000|2022-06-01 20:45:10|||||||||1
1654116350000|2022-06-01 20:45:50|||||||||1
1654116480000|2022-06-01 20:48:00|||||||||1
1654116510000|2022-06-01 20:48:30|||||||||2
1654116520000|2022-06-01 20:48:40|27.12|26.96|27.17|27.01|27.17|27.01|27.12|26.96|10
1654116540000|2022-06-01 20:49:00|27.12|26.96|27.12|26.96|27.13|26.97|27.12|26.96|12
1654116550000|2022-06-01 20:49:10|27.14|26.98|27.12|26.96|27.14|26.98|27.12|26.96|0
1654116560000|2022-06-01 20:49:20|27.13|26.97|27.14|26.98|27.14|26.98|27.13|26.97|0
1654116580000|2022-06-01 20:49:40|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|5
1654116600000|2022-06-01 20:50:00|27.13|26.97|27.12|26.96|27.13|26.97|27.12|26.96|1
1654116610000|2022-06-01 20:50:10|27.13|26.97|27.12|26.96|27.14|26.98|27.12|26.96|8
1654116740000|2022-06-01 20:52:20|||||||||1
1654116790000|2022-06-01 20:53:10|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|13
1654116810000|2022-06-01 20:53:30|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|2
1654116930000|2022-06-01 20:55:30|27.17|27.01|27.16|27|27.17|27.01|27.16|27|2
1654116940000|2022-06-01 20:55:40|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|1
1654116950000|2022-06-01 20:55:50|27.16|27|27.16|27|27.16|27|27.16|27|0
1654116970000|2022-06-01 20:56:10|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|0
1654117000000|2022-06-01 20:56:40|||||||||1
1654117020000|2022-06-01 20:57:00|||||||||2
1654117080000|2022-06-01 20:58:00|||||||||4
1654117150000|2022-06-01 20:59:10|27.16|27|27.16|27|27.17|27.01|27.16|27|3
1654117180000|2022-06-01 20:59:40|27.17|27.01|27.12|26.96|27.17|27.01|27.12|26.96|7
1654117190000|2022-06-01 20:59:50|||||||||4
1654120800000|2022-06-01 22:00:00|28.18|28.02|27.16|27|28.18|28.02|27.15|26.99|1
1654120830000|2022-06-01 22:00:30|27.17|27.01|27.15|26.99|27.17|27.01|27.14|26.98|6
1654120840000|2022-06-01 22:00:40|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|0
1654120860000|2022-06-01 22:01:00|27.12|26.96|27.12|26.96|27.14|26.98|27.12|26.96|0
1654120870000|2022-06-01 22:01:10|27.15|26.99|27.12|26.96|27.15|26.99|27.12|26.96|1
1654120890000|2022-06-01 22:01:30|27.14|26.98|27.14|26.98|27.14|26.98|27.12|26.96|0
1654120910000|2022-06-01 22:01:50|27.12|26.96|27.12|26.96|27.14|26.98|27.12|26.96|0
1654120920000|2022-06-01 22:02:00|27.14|26.98|27.12|26.96|27.14|26.98|27.12|26.96|0
1654120950000|2022-06-01 22:02:30|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|0
1654120990000|2022-06-01 22:03:10|||||||||1
1654121380000|2022-06-01 22:09:40|||||||||1
1654121450000|2022-06-01 22:10:50|||||||||1
1654121500000|2022-06-01 22:11:40|||||||||1
1654121560000|2022-06-01 22:12:40|||||||||1
1654121640000|2022-06-01 22:14:00|||||||||1
1654121680000|2022-06-01 22:14:40|||||||||2
1654121750000|2022-06-01 22:15:50|||||||||1
1654121770000|2022-06-01 22:16:10|||||||||5
1654121850000|2022-06-01 22:17:30|27.11|26.95|27.1|26.94|27.11|26.95|27.1|26.94|12
1654121880000|2022-06-01 22:18:00|||||||||1
1654121890000|2022-06-01 22:18:10|27.11|26.95|27.11|26.95|27.11|26.95|27.11|26.95|1
1654121900000|2022-06-01 22:18:20|27.1|26.94|27.1|26.94|27.11|26.95|27.1|26.94|0
1654121930000|2022-06-01 22:18:50|27.11|26.95|27.1|26.94|27.11|26.95|27.1|26.94|0
1654121950000|2022-06-01 22:19:10|27.11|26.95|27.1|26.94|27.11|26.95|27.1|26.94|2
1654121970000|2022-06-01 22:19:30|27.11|26.95|27.11|26.95|27.11|26.95|27.11|26.95|0
1654122000000|2022-06-01 22:20:00|27.1|26.94|27.1|26.94|27.1|26.94|27.09|26.93|0
1654122030000|2022-06-01 22:20:30|27.11|26.95|27.1|26.94|27.11|26.95|27.1|26.94|0
1654122040000|2022-06-01 22:20:40|27.11|26.95|27.11|26.95|27.11|26.95|27.11|26.95|0
1654122050000|2022-06-01 22:20:50|27.13|26.97|27.11|26.95|27.13|26.97|27.11|26.95|0
1654122060000|2022-06-01 22:21:00|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|0
1654122070000|2022-06-01 22:21:10|27.11|26.95|27.1|26.94|27.11|26.95|27.1|26.94|0
1654122080000|2022-06-01 22:21:20|27.11|26.95|27.11|26.95|27.11|26.95|27.11|26.95|0
1654122090000|2022-06-01 22:21:30|27.1|26.94|27.11|26.95|27.11|26.95|27.1|26.94|5
1654122100000|2022-06-01 22:21:40|27.1|26.94|27.11|26.95|27.11|26.95|27.1|26.94|0
1654122140000|2022-06-01 22:22:20|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|0
1654122150000|2022-06-01 22:22:30|27.11|26.95|27.11|26.95|27.11|26.95|27.11|26.95|0
1654122160000|2022-06-01 22:22:40|27.1|26.94|27.13|26.97|27.13|26.97|27.1|26.94|1
1654122180000|2022-06-01 22:23:00|||||||||1
1654122520000|2022-06-01 22:28:40|27.15|26.99|27.18|27.02|27.18|27.02|27.15|26.99|22
1654122540000|2022-06-01 22:29:00|||||||||1
1654122630000|2022-06-01 22:30:30|||||||||1
1654122810000|2022-06-01 22:33:30|||||||||1
1654122820000|2022-06-01 22:33:40|||||||||1
1654122840000|2022-06-01 22:34:00|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|2
1654122850000|2022-06-01 22:34:10|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|0
1654122860000|2022-06-01 22:34:20|27.15|26.99|27.13|26.97|27.15|26.99|27.13|26.97|0
1654122900000|2022-06-01 22:35:00|27.14|26.98|27.14|26.98|27.14|26.98|27.13|26.97|0
1654122980000|2022-06-01 22:36:20|27.16|27|27.16|27|27.16|27|27.16|27|2
1654123080000|2022-06-01 22:38:00|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|0
1654123090000|2022-06-01 22:38:10|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|0
1654123120000|2022-06-01 22:38:40|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|0
1654123130000|2022-06-01 22:38:50|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|0
1654123140000|2022-06-01 22:39:00|27.15|26.99|27.15|26.99|27.15|26.99|27.14|26.98|0
1654123150000|2022-06-01 22:39:10|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|0
1654123160000|2022-06-01 22:39:20|27.15|26.99|27.13|26.97|27.15|26.99|27.13|26.97|0
1654123170000|2022-06-01 22:39:30|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|0
1654123190000|2022-06-01 22:39:50|27.17|27.01|27.15|26.99|27.17|27.01|27.15|26.99|0
1654123200000|2022-06-01 22:40:00|27.16|27|27.16|27|27.16|27|27.16|27|0
1654123210000|2022-06-01 22:40:10|27.15|26.99|27.14|26.98|27.15|26.99|27.14|26.98|0
1654123220000|2022-06-01 22:40:20|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|0
1654123290000|2022-06-01 22:41:30|27.14|26.98|27.15|26.99|27.15|26.99|27.14|26.98|0
1654123300000|2022-06-01 22:41:40|27.14|26.98|27.15|26.99|27.15|26.99|27.14|26.98|0
1654123330000|2022-06-01 22:42:10|27.16|27|27.16|27|27.16|27|27.16|27|0
1654123350000|2022-06-01 22:42:30|||||||||2
1654123360000|2022-06-01 22:42:40|27.15|26.99|27.14|26.98|27.15|26.99|27.13|26.97|2
1654123370000|2022-06-01 22:42:50|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|0
1654123380000|2022-06-01 22:43:00|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|0
1654123390000|2022-06-01 22:43:10|27.15|26.99|27.14|26.98|27.15|26.99|27.14|26.98|0
1654123400000|2022-06-01 22:43:20|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|0
1654123420000|2022-06-01 22:43:40|27.14|26.98|27.13|26.97|27.14|26.98|27.13|26.97|1
1654123480000|2022-06-01 22:44:40|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|0
1654123490000|2022-06-01 22:44:50|27.16|27|27.16|27|27.16|27|27.16|27|2
1654123510000|2022-06-01 22:45:10|27.15|26.99|27.13|26.97|27.15|26.99|27.13|26.97|1
1654123520000|2022-06-01 22:45:20|27.15|26.99|27.13|26.97|27.15|26.99|27.13|26.97|0
1654123580000|2022-06-01 22:46:20|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|0
1654123590000|2022-06-01 22:46:30|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|0
1654123690000|2022-06-01 22:48:10|27.14|26.98|27.15|26.99|27.15|26.99|27.14|26.98|1
1654123710000|2022-06-01 22:48:30|27.16|27|27.16|27|27.16|27|27.16|27|0
1654123780000|2022-06-01 22:49:40|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|0
1654123820000|2022-06-01 22:50:20|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|0
1654123830000|2022-06-01 22:50:30|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|0
1654123860000|2022-06-01 22:51:00|27.17|27.01|27.18|27.02|27.18|27.02|27.17|27.01|0
1654124060000|2022-06-01 22:54:20|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|0
1654124070000|2022-06-01 22:54:30|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|0
1654124180000|2022-06-01 22:56:20|||||||||4
1654124450000|2022-06-01 23:00:50|27.15|26.99|27.14|26.98|27.15|26.99|27.14|26.98|0
1654124460000|2022-06-01 23:01:00|27.15|26.99|27.14|26.98|27.15|26.99|27.14|26.98|6
1654124470000|2022-06-01 23:01:10|27.15|26.99|27.14|26.98|27.15|26.99|27.14|26.98|0
1654124480000|2022-06-01 23:01:20|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|0
1654124490000|2022-06-01 23:01:30|27.16|27|27.14|26.98|27.16|27|27.14|26.98|0
1654124500000|2022-06-01 23:01:40|27.15|26.99|27.14|26.98|27.15|26.99|27.14|26.98|1
1654124510000|2022-06-01 23:01:50|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|0
1654124520000|2022-06-01 23:02:00|27.16|27|27.16|27|27.16|27|27.16|27|0
1654124530000|2022-06-01 23:02:10|27.15|26.99|27.14|26.98|27.15|26.99|27.14|26.98|0
1654124550000|2022-06-01 23:02:30|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|0
1654124560000|2022-06-01 23:02:40|27.14|26.98|27.15|26.99|27.15|26.99|27.14|26.98|0
1654124580000|2022-06-01 23:03:00|27.14|26.98|27.15|26.99|27.15|26.99|27.14|26.98|0
1654124600000|2022-06-01 23:03:20|27.14|26.98|27.14|26.98|27.14|26.98|27.13|26.97|0
1654124610000|2022-06-01 23:03:30|27.15|26.99|27.14|26.98|27.15|26.99|27.14|26.98|0
1654124620000|2022-06-01 23:03:40|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|0
1654124640000|2022-06-01 23:04:00|27.14|26.98|27.14|26.98|27.15|26.99|27.14|26.98|0
1654124660000|2022-06-01 23:04:20|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|0
1654124690000|2022-06-01 23:04:50|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|0
1654124710000|2022-06-01 23:05:10|27.14|26.98|27.15|26.99|27.15|26.99|27.14|26.98|0
1654124770000|2022-06-01 23:06:10|27.16|27|27.16|27|27.16|27|27.16|27|0
1654124790000|2022-06-01 23:06:30|27.15|26.99|27.15|26.99|27.15|26.99|27.14|26.98|0
1654124800000|2022-06-01 23:06:40|27.16|27|27.15|26.99|27.16|27|27.15|26.99|0
1654124810000|2022-06-01 23:06:50|27.14|26.98|27.15|26.99|27.15|26.99|27.14|26.98|0
1654124820000|2022-06-01 23:07:00|27.14|26.98|27.15|26.99|27.15|26.99|27.13|26.97|0
1654124830000|2022-06-01 23:07:10|27.14|26.98|27.13|26.97|27.14|26.98|27.13|26.97|0
1654124840000|2022-06-01 23:07:20|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|0
1654124890000|2022-06-01 23:08:10|27.16|27|27.16|27|27.16|27|27.16|27|0
1654124930000|2022-06-01 23:08:50|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|0
1654124960000|2022-06-01 23:09:20|27.14|26.98|27.16|27|27.17|27.01|27.14|26.98|0
1654124980000|2022-06-01 23:09:40|27.15|26.99|27.13|26.97|27.16|27|27.13|26.97|1
1654124990000|2022-06-01 23:09:50|27.14|26.98|27.15|26.99|27.15|26.99|27.14|26.98|0
1654125000000|2022-06-01 23:10:00|27.16|27|27.16|27|27.16|27|27.16|27|0
1654125030000|2022-06-01 23:10:30|27.18|27.02|27.18|27.02|27.18|27.02|27.16|27|0
1654125040000|2022-06-01 23:10:40|27.16|27|27.16|27|27.16|27|27.16|27|0
1654125100000|2022-06-01 23:11:40|27.18|27.02|27.16|27|27.18|27.02|27.16|27|0
1654125140000|2022-06-01 23:12:20|||||||||1
1654125180000|2022-06-01 23:13:00|||||||||16
1654125190000|2022-06-01 23:13:10|27.15|26.99|27.15|26.99|27.15|26.99|27.14|26.98|1
1654125210000|2022-06-01 23:13:30|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|0
1654125220000|2022-06-01 23:13:40|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|0
1654125230000|2022-06-01 23:13:50|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|1
1654125250000|2022-06-01 23:14:10|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|0
1654125270000|2022-06-01 23:14:30|27.14|26.98|27.15|26.99|27.15|26.99|27.14|26.98|0
1654125290000|2022-06-01 23:14:50|27.16|27|27.16|27|27.16|27|27.16|27|0
1654125300000|2022-06-01 23:15:00|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|1
1654125310000|2022-06-01 23:15:10|27.14|26.98|27.14|26.98|27.15|26.99|27.14|26.98|0
1654125320000|2022-06-01 23:15:20|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|0
1654125330000|2022-06-01 23:15:30|27.14|26.98|27.15|26.99|27.15|26.99|27.14|26.98|0
1654125370000|2022-06-01 23:16:10|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|0
1654125520000|2022-06-01 23:18:40|||||||||1
1654125710000|2022-06-01 23:21:50|||||||||2
1654125730000|2022-06-01 23:22:10|27.16|27|27.16|27|27.16|27|27.16|27|0
1654125750000|2022-06-01 23:22:30|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|0
1654125850000|2022-06-01 23:24:10|27.16|27|27.16|27|27.16|27|27.16|27|0
1654125890000|2022-06-01 23:24:50|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|0
1654125930000|2022-06-01 23:25:30|27.16|27|27.16|27|27.16|27|27.16|27|0
1654126030000|2022-06-01 23:27:10|27.18|27.02|27.18|27.02|27.18|27.02|27.16|27|2
1654126040000|2022-06-01 23:27:20|27.16|27|27.16|27|27.16|27|27.16|27|0
1654126110000|2022-06-01 23:28:30|27.18|27.02|27.16|27|27.18|27.02|27.16|27|0
1654126120000|2022-06-01 23:28:40|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|0
1654126130000|2022-06-01 23:28:50|27.16|27|27.16|27|27.16|27|27.16|27|0
1654126220000|2022-06-01 23:30:20|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|0
1654126250000|2022-06-01 23:30:50|||||||||17
1654126330000|2022-06-01 23:32:10|27.16|27|27.15|26.99|27.16|27|27.14|26.98|1
1654126340000|2022-06-01 23:32:20|27.16|27|27.18|27.02|27.18|27.02|27.16|27|0
1654126350000|2022-06-01 23:32:30|27.17|27.01|27.14|26.98|27.18|27.02|27.14|26.98|0
1654126360000|2022-06-01 23:32:40|27.15|26.99|27.18|27.02|27.18|27.02|27.15|26.99|1
1654126940000|2022-06-01 23:42:20|||||||||1
1654126950000|2022-06-01 23:42:30|||||||||11
1654126980000|2022-06-01 23:43:00|||||||||1
1654127000000|2022-06-01 23:43:20|27.19|27.03|27.18|27.02|27.19|27.03|27.18|27.02|0
1654127010000|2022-06-01 23:43:30|27.19|27.03|27.2|27.04|27.2|27.04|27.19|27.03|0
1654127040000|2022-06-01 23:44:00|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|0
1654127130000|2022-06-01 23:45:30|||||||||1
1654127190000|2022-06-01 23:46:30|||||||||3
1654127570000|2022-06-01 23:52:50|||||||||1
1654127660000|2022-06-01 23:54:20|||||||||1
1654127680000|2022-06-01 23:54:40|||||||||1
1654127690000|2022-06-01 23:54:50|||||||||4
1654127740000|2022-06-01 23:55:40|27.24|27.08|27.23|27.07|27.24|27.08|27.23|27.07|1
1654127750000|2022-06-01 23:55:50|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|0
1654127760000|2022-06-01 23:56:00|27.23|27.07|27.23|27.07|27.24|27.08|27.23|27.07|0
1654128020000|2022-06-02 00:00:20|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|6
1654128030000|2022-06-02 00:00:30|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|6
1654128050000|2022-06-02 00:00:50|27.18|27.02|27.2|27.04|27.2|27.04|27.18|27.02|9
1654128060000|2022-06-02 00:01:00|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|0
1654128080000|2022-06-02 00:01:20|27.21|27.05|27.21|27.05|27.23|27.07|27.21|27.05|0
1654128090000|2022-06-02 00:01:30|27.2|27.04|27.21|27.05|27.21|27.05|27.2|27.04|0
1654128100000|2022-06-02 00:01:40|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|0
1654128130000|2022-06-02 00:02:10|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|7
1654128140000|2022-06-02 00:02:20|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|0
1654128150000|2022-06-02 00:02:30|27.24|27.08|27.25|27.09|27.25|27.09|27.23|27.07|3
1654128160000|2022-06-02 00:02:40|27.24|27.08|27.23|27.07|27.25|27.09|27.23|27.07|1
1654128170000|2022-06-02 00:02:50|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|0
1654128190000|2022-06-02 00:03:10|27.23|27.07|27.24|27.08|27.24|27.08|27.23|27.07|0
1654128200000|2022-06-02 00:03:20|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|0
1654128480000|2022-06-02 00:08:00|27.28|27.12|27.3|27.14|27.3|27.14|27.28|27.12|4
1654128510000|2022-06-02 00:08:30|||||||||6
1654128530000|2022-06-02 00:08:50|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|4
1654128540000|2022-06-02 00:09:00|27.28|27.12|27.25|27.09|27.28|27.12|27.25|27.09|0
1654128550000|2022-06-02 00:09:10|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1654128560000|2022-06-02 00:09:20|27.25|27.09|27.26|27.1|27.26|27.1|27.25|27.09|3
1654128570000|2022-06-02 00:09:30|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|0
1654128640000|2022-06-02 00:10:40|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1654128650000|2022-06-02 00:10:50|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|0
1654128660000|2022-06-02 00:11:00|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1654128670000|2022-06-02 00:11:10|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|0
1654128740000|2022-06-02 00:12:20|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|2
1654128750000|2022-06-02 00:12:30|27.23|27.07|27.22|27.06|27.23|27.07|27.22|27.06|0
1654128820000|2022-06-02 00:13:40|27.2|27.04|27.22|27.06|27.22|27.06|27.2|27.04|0
1654128840000|2022-06-02 00:14:00|27.2|27.04|27.22|27.06|27.22|27.06|27.2|27.04|0
1654128850000|2022-06-02 00:14:10|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|0
1654128860000|2022-06-02 00:14:20|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|0
1654128880000|2022-06-02 00:14:40|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|0
1654128900000|2022-06-02 00:15:00|27.22|27.06|27.22|27.06|27.22|27.06|27.18|27.02|6
1654128910000|2022-06-02 00:15:10|||||||||1
1654128930000|2022-06-02 00:15:30|27.2|27.04|27.22|27.06|27.22|27.06|27.2|27.04|0
1654128950000|2022-06-02 00:15:50|27.2|27.04|27.2|27.04|27.2|27.04|27.19|27.03|0
1654128960000|2022-06-02 00:16:00|27.19|27.03|27.18|27.02|27.19|27.03|27.18|27.02|2
1654129010000|2022-06-02 00:16:50|||||||||1
1654129050000|2022-06-02 00:17:30|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|4
1654129060000|2022-06-02 00:17:40|27.15|26.99|27.17|27.01|27.18|27.02|27.15|26.99|1
1654129070000|2022-06-02 00:17:50|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|0
1654129110000|2022-06-02 00:18:30|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|2
1654129130000|2022-06-02 00:18:50|||||||||3
1654129190000|2022-06-02 00:19:50|27.12|26.96|27.11|26.95|27.13|26.97|27.11|26.95|3
1654129200000|2022-06-02 00:20:00|27.12|26.96|27.12|26.96|27.13|26.97|27.11|26.95|9
1654129210000|2022-06-02 00:20:10|27.11|26.95|27.13|26.97|27.13|26.97|27.11|26.95|22
1654129220000|2022-06-02 00:20:20|27.11|26.95|27.09|26.93|27.11|26.95|27.09|26.93|1
1654129230000|2022-06-02 00:20:30|27.11|26.95|27.12|26.96|27.12|26.96|27.11|26.95|0
1654129240000|2022-06-02 00:20:40|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|0
1654129290000|2022-06-02 00:21:30|27.12|26.96|27.13|26.97|27.13|26.97|27.12|26.96|0
1654129410000|2022-06-02 00:23:30|27.11|26.95|27.09|26.93|27.11|26.95|27.08|26.92|1
1654129480000|2022-06-02 00:24:40|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|0
1654129570000|2022-06-02 00:26:10|27.03|26.87|27.03|26.87|27.04|26.88|27.03|26.87|3
1654129590000|2022-06-02 00:26:30|||||||||2
1654129600000|2022-06-02 00:26:40|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|0
1654129630000|2022-06-02 00:27:10|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|0
1654129670000|2022-06-02 00:27:50|||||||||1
1654129680000|2022-06-02 00:28:00|27.08|26.92|27.08|26.92|27.08|26.92|27.07|26.91|0
1654129690000|2022-06-02 00:28:10|27.07|26.91|27.07|26.91|27.08|26.92|27.07|26.91|0
1654129700000|2022-06-02 00:28:20|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|0
1654129710000|2022-06-02 00:28:30|27.08|26.92|27.06|26.9|27.08|26.92|27.06|26.9|2
1654129750000|2022-06-02 00:29:10|27.07|26.91|27.07|26.91|27.07|26.91|27.06|26.9|5
1654129760000|2022-06-02 00:29:20|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|0
1654129770000|2022-06-02 00:29:30|||||||||1
1654129800000|2022-06-02 00:30:00|27.07|26.91|27.08|26.92|27.08|26.92|27.07|26.91|2
1654129900000|2022-06-02 00:31:40|||||||||2
1654129970000|2022-06-02 00:32:50|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|1
1654129980000|2022-06-02 00:33:00|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|1
1654130310000|2022-06-02 00:38:30|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|10
1654130320000|2022-06-02 00:38:40|27.04|26.88|27.04|26.88|27.06|26.9|27.04|26.88|0
1654130330000|2022-06-02 00:38:50|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|0
1654130340000|2022-06-02 00:39:00|27.04|26.88|27.04|26.88|27.04|26.88|27.03|26.87|1
1654130350000|2022-06-02 00:39:10|27.03|26.87|27.04|26.88|27.04|26.88|27.03|26.87|0
1654130360000|2022-06-02 00:39:20|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|6
1654130370000|2022-06-02 00:39:30|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|2
1654130480000|2022-06-02 00:41:20|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|9
1654130490000|2022-06-02 00:41:30|27.02|26.86|27.03|26.87|27.03|26.87|27.02|26.86|0
1654130520000|2022-06-02 00:42:00|27.02|26.86|27.02|26.86|27.02|26.86|27.01|26.85|0
1654130530000|2022-06-02 00:42:10|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|0
1654130560000|2022-06-02 00:42:40|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|4
1654130570000|2022-06-02 00:42:50|27.02|26.86|27.03|26.87|27.03|26.87|27.02|26.86|2
1654130580000|2022-06-02 00:43:00|27.02|26.86|27.03|26.87|27.03|26.87|27.02|26.86|0
1654130630000|2022-06-02 00:43:50|27.02|26.86|27.02|26.86|27.03|26.87|27.02|26.86|0
1654130640000|2022-06-02 00:44:00|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|0
1654130660000|2022-06-02 00:44:20|27.02|26.86|27.03|26.87|27.03|26.87|27.02|26.86|0
1654130670000|2022-06-02 00:44:30|27.02|26.86|27.03|26.87|27.03|26.87|27.02|26.86|0
1654130680000|2022-06-02 00:44:40|27.02|26.86|27.03|26.87|27.03|26.87|27.02|26.86|0
1654130700000|2022-06-02 00:45:00|27.02|26.86|27.03|26.87|27.03|26.87|27.02|26.86|0
1654130780000|2022-06-02 00:46:20|27.02|26.86|27.01|26.85|27.02|26.86|27.01|26.85|0
1654130820000|2022-06-02 00:47:00|27.02|26.86|27.03|26.87|27.03|26.87|27.02|26.86|0
1654130880000|2022-06-02 00:48:00|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|0
1654130890000|2022-06-02 00:48:10|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|0
1654130920000|2022-06-02 00:48:40|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|0
1654130930000|2022-06-02 00:48:50|27.03|26.87|27.02|26.86|27.03|26.87|27.02|26.86|0
1654130940000|2022-06-02 00:49:00|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|0
1654130950000|2022-06-02 00:49:10|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|0
1654130960000|2022-06-02 00:49:20|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|1
1654130990000|2022-06-02 00:49:50|26.99|26.83|27.01|26.85|27.01|26.85|26.98|26.82|0
1654131130000|2022-06-02 00:52:10|27.02|26.86|27.01|26.85|27.02|26.86|27.01|26.85|14
1654131160000|2022-06-02 00:52:40|27.02|26.86|27.02|26.86|27.02|26.86|27.01|26.85|0
1654131180000|2022-06-02 00:53:00|27.03|26.87|27.02|26.86|27.03|26.87|27.02|26.86|0
1654131190000|2022-06-02 00:53:10|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|0
1654131310000|2022-06-02 00:55:10|27.06|26.9|27.05|26.89|27.06|26.9|27.05|26.89|2
1654131320000|2022-06-02 00:55:20|||||||||1
1654131340000|2022-06-02 00:55:40|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|0
1654131360000|2022-06-02 00:56:00|27.05|26.89|27.03|26.87|27.05|26.89|27.03|26.87|0
1654131370000|2022-06-02 00:56:10|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|0
1654131400000|2022-06-02 00:56:40|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|0
1654131420000|2022-06-02 00:57:00|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|11
1654131470000|2022-06-02 00:57:50|||||||||18
1654131660000|2022-06-02 01:01:00|27.02|26.86|27.03|26.87|27.03|26.87|27.02|26.86|1
1654131670000|2022-06-02 01:01:10|27.05|26.89|27.03|26.87|27.05|26.89|27.03|26.87|0
1654131690000|2022-06-02 01:01:30|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|0
1654131700000|2022-06-02 01:01:40|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|0
1654131710000|2022-06-02 01:01:50|27.02|26.86|27.01|26.85|27.02|26.86|27.01|26.85|0
1654131720000|2022-06-02 01:02:00|27.02|26.86|27.02|26.86|27.03|26.87|27.02|26.86|0
1654131730000|2022-06-02 01:02:10|27.03|26.87|27.02|26.86|27.03|26.87|27.01|26.85|0
1654131740000|2022-06-02 01:02:20|27.01|26.85|27.02|26.86|27.02|26.86|27.01|26.85|0
1654131780000|2022-06-02 01:03:00|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|0
1654131860000|2022-06-02 01:04:20|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|0
1654131870000|2022-06-02 01:04:30|27.03|26.87|27.02|26.86|27.03|26.87|27.02|26.86|0
1654131890000|2022-06-02 01:04:50|27.01|26.85|27.02|26.86|27.02|26.86|27.01|26.85|0
1654131900000|2022-06-02 01:05:00|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|0
1654131920000|2022-06-02 01:05:20|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|0
1654131930000|2022-06-02 01:05:30|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|0
1654132060000|2022-06-02 01:07:40|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|0
1654132070000|2022-06-02 01:07:50|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|0
1654132190000|2022-06-02 01:09:50|27.02|26.86|27.02|26.86|27.02|26.86|27.01|26.85|1
1654132200000|2022-06-02 01:10:00|27.01|26.85|27.02|26.86|27.02|26.86|27.01|26.85|0
1654132230000|2022-06-02 01:10:30|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|0
1654132460000|2022-06-02 01:14:20|||||||||1
1654132510000|2022-06-02 01:15:10|27.02|26.86|27.03|26.87|27.03|26.87|27.02|26.86|1
1654132520000|2022-06-02 01:15:20|27.02|26.86|27.02|26.86|27.02|26.86|27.01|26.85|0
1654132530000|2022-06-02 01:15:30|27.03|26.87|27.03|26.87|27.03|26.87|27.02|26.86|0
1654132610000|2022-06-02 01:16:50|27.06|26.9|27.06|26.9|27.06|26.9|27.05|26.89|0
1654132640000|2022-06-02 01:17:20|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|0
1654132650000|2022-06-02 01:17:30|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|0
1654132670000|2022-06-02 01:17:50|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|0
1654132680000|2022-06-02 01:18:00|27.03|26.87|27.03|26.87|27.05|26.89|27.03|26.87|0
1654132690000|2022-06-02 01:18:10|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|0
1654132710000|2022-06-02 01:18:30|27.06|26.9|27.05|26.89|27.06|26.9|27.05|26.89|0
1654132780000|2022-06-02 01:19:40|||||||||1
1654132790000|2022-06-02 01:19:50|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|5
1654132800000|2022-06-02 01:20:00|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|1
1654132820000|2022-06-02 01:20:20|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|1
1654132940000|2022-06-02 01:22:20|||||||||1
1654133050000|2022-06-02 01:24:10|26.97|26.81|26.96|26.8|26.97|26.81|26.96|26.8|0
1654133140000|2022-06-02 01:25:40|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1654133150000|2022-06-02 01:25:50|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1654133400000|2022-06-02 01:30:00|||||||||1
1654133420000|2022-06-02 01:30:20|26.94|26.78|26.94|26.78|26.94|26.78|26.93|26.77|7
1654133430000|2022-06-02 01:30:30|26.95|26.79|26.96|26.8|26.96|26.8|26.95|26.79|1
1654133440000|2022-06-02 01:30:40|||||||||1
1654133500000|2022-06-02 01:31:40|26.94|26.78|26.95|26.79|26.96|26.8|26.94|26.78|2
1654133510000|2022-06-02 01:31:50|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1654133660000|2022-06-02 01:34:20|||||||||3
1654133670000|2022-06-02 01:34:30|||||||||2
1654133720000|2022-06-02 01:35:20|||||||||1
1654133730000|2022-06-02 01:35:30|||||||||1
1654133760000|2022-06-02 01:36:00|||||||||1
1654133910000|2022-06-02 01:38:30|||||||||1
1654134150000|2022-06-02 01:42:30|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|53
1654134170000|2022-06-02 01:42:50|27|26.84|26.96|26.8|27|26.84|26.96|26.8|1
1654134240000|2022-06-02 01:44:00|27.01|26.85|26.99|26.83|27.01|26.85|26.99|26.83|6
1654134250000|2022-06-02 01:44:10|26.98|26.82|26.99|26.83|26.99|26.83|26.96|26.8|0
1654134260000|2022-06-02 01:44:20|26.98|26.82|27.01|26.85|27.01|26.85|26.98|26.82|0
1654134320000|2022-06-02 01:45:20|27|26.84|27|26.84|27|26.84|27|26.84|1
1654134330000|2022-06-02 01:45:30|27.01|26.85|27.01|26.85|27.01|26.85|27|26.84|0
1654134340000|2022-06-02 01:45:40|27|26.84|27|26.84|27|26.84|26.99|26.83|0
1654134350000|2022-06-02 01:45:50|27.01|26.85|26.99|26.83|27.01|26.85|26.99|26.83|0
1654134360000|2022-06-02 01:46:00|26.98|26.82|26.96|26.8|26.98|26.82|26.96|26.8|0
1654134370000|2022-06-02 01:46:10|26.98|26.82|26.96|26.8|26.98|26.82|26.96|26.8|2
1654134380000|2022-06-02 01:46:20|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|0
1654134390000|2022-06-02 01:46:30|26.96|26.8|27.01|26.85|27.01|26.85|26.96|26.8|4
1654134400000|2022-06-02 01:46:40|27|26.84|27|26.84|27|26.84|26.99|26.83|4
1654134410000|2022-06-02 01:46:50|27.01|26.85|26.99|26.83|27.01|26.85|26.99|26.83|0
1654134420000|2022-06-02 01:47:00|26.98|26.82|27|26.84|27|26.84|26.98|26.82|1
1654134430000|2022-06-02 01:47:10|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|0
1654134480000|2022-06-02 01:48:00|26.99|26.83|26.98|26.82|26.99|26.83|26.98|26.82|0
1654134490000|2022-06-02 01:48:10|26.99|26.83|26.96|26.8|26.99|26.83|26.96|26.8|0
1654134600000|2022-06-02 01:50:00|26.99|26.83|27.01|26.85|27.01|26.85|26.99|26.83|8
1654134750000|2022-06-02 01:52:30|||||||||1
1654134820000|2022-06-02 01:53:40|26.99|26.83|27.01|26.85|27.01|26.85|26.99|26.83|15
1654134830000|2022-06-02 01:53:50|27|26.84|26.96|26.8|27|26.84|26.96|26.8|1
1654134840000|2022-06-02 01:54:00|26.97|26.81|27|26.84|27.01|26.85|26.97|26.81|5
1654134850000|2022-06-02 01:54:10|26.98|26.82|26.97|26.81|26.98|26.82|26.97|26.81|1
1654134860000|2022-06-02 01:54:20|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1654134870000|2022-06-02 01:54:30|26.97|26.81|26.96|26.8|26.97|26.81|26.96|26.8|0
1654134880000|2022-06-02 01:54:40|26.97|26.81|27.01|26.85|27.01|26.85|26.97|26.81|0
1654134890000|2022-06-02 01:54:50|27|26.84|27.01|26.85|27.01|26.85|27|26.84|0
1654135060000|2022-06-02 01:57:40|||||||||2
1654135070000|2022-06-02 01:57:50|27.02|26.86|27.01|26.85|27.02|26.86|27.01|26.85|7
1654135150000|2022-06-02 01:59:10|27.03|26.87|27.03|26.87|27.05|26.89|27.03|26.87|2
1654135180000|2022-06-02 01:59:40|27.05|26.89|27.05|26.89|27.06|26.9|27.05|26.89|0
1654135190000|2022-06-02 01:59:50|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|0
1654135200000|2022-06-02 02:00:00|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|0
1654135210000|2022-06-02 02:00:10|27.03|26.87|27.05|26.89|27.05|26.89|27.03|26.87|0
1654135220000|2022-06-02 02:00:20|27.03|26.87|27.03|26.87|27.05|26.89|27.03|26.87|0
1654135230000|2022-06-02 02:00:30|27.06|26.9|27.06|26.9|27.06|26.9|27.05|26.89|3
1654135320000|2022-06-02 02:02:00|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|1
1654135370000|2022-06-02 02:02:50|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|0
1654135380000|2022-06-02 02:03:00|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|0
1654135500000|2022-06-02 02:05:00|27.11|26.95|27.11|26.95|27.11|26.95|27.1|26.94|2
1654135530000|2022-06-02 02:05:30|27.06|26.9|27.06|26.9|27.08|26.92|27.06|26.9|18
1654135540000|2022-06-02 02:05:40|27.07|26.91|27.06|26.9|27.07|26.91|27.06|26.9|0
1654135550000|2022-06-02 02:05:50|||||||||4
1654135590000|2022-06-02 02:06:30|||||||||2
1654135630000|2022-06-02 02:07:10|||||||||2
1654135650000|2022-06-02 02:07:30|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|35
1654135660000|2022-06-02 02:07:40|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|0
1654135680000|2022-06-02 02:08:00|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|3
1654135690000|2022-06-02 02:08:10|27.05|26.89|27.06|26.9|27.06|26.9|27.03|26.87|11
1654135710000|2022-06-02 02:08:30|27.05|26.89|27.03|26.87|27.05|26.89|27.03|26.87|0
1654135730000|2022-06-02 02:08:50|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|0
1654135780000|2022-06-02 02:09:40|||||||||2
1654135800000|2022-06-02 02:10:00|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|0
1654135820000|2022-06-02 02:10:20|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|0
1654135830000|2022-06-02 02:10:30|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|0
1654135860000|2022-06-02 02:11:00|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|0
1654135890000|2022-06-02 02:11:30|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|3
1654135920000|2022-06-02 02:12:00|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|0
1654135940000|2022-06-02 02:12:20|||||||||1
1654135960000|2022-06-02 02:12:40|||||||||1
1654136070000|2022-06-02 02:14:30|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|25
1654136080000|2022-06-02 02:14:40|||||||||1
1654136090000|2022-06-02 02:14:50|27|26.84|26.99|26.83|27.01|26.85|26.98|26.82|5
1654136100000|2022-06-02 02:15:00|26.98|26.82|26.99|26.83|26.99|26.83|26.98|26.82|0
1654136110000|2022-06-02 02:15:10|27|26.84|27|26.84|27|26.84|26.99|26.83|0
1654136120000|2022-06-02 02:15:20|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|0
1654136140000|2022-06-02 02:15:40|27|26.84|27|26.84|27.01|26.85|27|26.84|0
1654136150000|2022-06-02 02:15:50|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|0
1654136170000|2022-06-02 02:16:10|27|26.84|27|26.84|27|26.84|27|26.84|0
1654136190000|2022-06-02 02:16:30|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|0
1654136220000|2022-06-02 02:17:00|27|26.84|27.01|26.85|27.01|26.85|26.99|26.83|5
1654136250000|2022-06-02 02:17:30|27|26.84|27|26.84|27.01|26.85|27|26.84|1
1654136260000|2022-06-02 02:17:40|26.99|26.83|27|26.84|27|26.84|26.99|26.83|0
1654136270000|2022-06-02 02:17:50|27.01|26.85|27|26.84|27.01|26.85|27|26.84|0
1654136280000|2022-06-02 02:18:00|26.99|26.83|27.01|26.85|27.01|26.85|26.99|26.83|0
1654136290000|2022-06-02 02:18:10|27|26.84|27|26.84|27.01|26.85|27|26.84|0
1654136300000|2022-06-02 02:18:20|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|0
1654136330000|2022-06-02 02:18:50|27|26.84|27|26.84|27.01|26.85|27|26.84|0
1654136340000|2022-06-02 02:19:00|27.01|26.85|27.01|26.85|27.01|26.85|27|26.84|0
1654136380000|2022-06-02 02:19:40|27|26.84|27.01|26.85|27.01|26.85|27|26.84|0
1654136640000|2022-06-02 02:24:00|||||||||1
1654137580000|2022-06-02 02:39:40|27.05|26.89|27.01|26.85|27.05|26.89|27.01|26.85|2
1654138190000|2022-06-02 02:49:50|||||||||4
1654138240000|2022-06-02 02:50:40|||||||||2
1654138700000|2022-06-02 02:58:20|||||||||38
1654138740000|2022-06-02 02:59:00|||||||||2
1654138810000|2022-06-02 03:00:10|||||||||1
1654139530000|2022-06-02 03:12:10|27.04|26.88|27.06|26.9|27.06|26.9|27.04|26.88|35
1654139710000|2022-06-02 03:15:10|||||||||1
1654139740000|2022-06-02 03:15:40|||||||||1
1654139770000|2022-06-02 03:16:10|||||||||1
1654139910000|2022-06-02 03:18:30|27.05|26.89|27.06|26.9|27.06|26.9|27.05|26.89|5
1654139920000|2022-06-02 03:18:40|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|0
1654139930000|2022-06-02 03:18:50|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|0
1654139950000|2022-06-02 03:19:10|||||||||9
1654140600000|2022-06-02 03:30:00|||||||||1
1654140620000|2022-06-02 03:30:20|||||||||1
1654140820000|2022-06-02 03:33:40|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|0
1654140990000|2022-06-02 03:36:30|27.08|26.92|27.07|26.91|27.08|26.92|27.07|26.91|1
1654141030000|2022-06-02 03:37:10|27.08|26.92|27.07|26.91|27.09|26.93|27.07|26.91|1
1654141040000|2022-06-02 03:37:20|27.08|26.92|27.09|26.93|27.09|26.93|27.08|26.92|0
1654141060000|2022-06-02 03:37:40|27.07|26.91|27.07|26.91|27.08|26.92|27.07|26.91|2
1654141510000|2022-06-02 03:45:10|||||||||1
1654141700000|2022-06-02 03:48:20|||||||||1
1654142400000|2022-06-02 04:00:00|||||||||1
1654142410000|2022-06-02 04:00:10|||||||||1
1654142430000|2022-06-02 04:00:30|||||||||1
1654142440000|2022-06-02 04:00:40|||||||||1
1654142770000|2022-06-02 04:06:10|||||||||1
1654143530000|2022-06-02 04:18:50|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|8
1654145460000|2022-06-02 04:51:00|||||||||1
1654146560000|2022-06-02 05:09:20|27.03|26.87|27.02|26.86|27.03|26.87|27.02|26.86|12
1654146600000|2022-06-02 05:10:00|27.03|26.87|27.03|26.87|27.03|26.87|27.02|26.86|5
1654146610000|2022-06-02 05:10:10|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|0
1654146650000|2022-06-02 05:10:50|||||||||6
1654146660000|2022-06-02 05:11:00|27.03|26.87|27.02|26.86|27.03|26.87|27.02|26.86|3
1654146720000|2022-06-02 05:12:00|27.04|26.88|27.04|26.88|27.05|26.89|27.02|26.86|6
1654146730000|2022-06-02 05:12:10|27.07|26.91|27.05|26.89|27.07|26.91|27.04|26.88|0
1654146740000|2022-06-02 05:12:20|27.07|26.91|27.05|26.89|27.07|26.91|27.05|26.89|0
1654146760000|2022-06-02 05:12:40|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|0
1654146780000|2022-06-02 05:13:00|27.05|26.89|27.07|26.91|27.07|26.91|27.05|26.89|0
1654146810000|2022-06-02 05:13:30|||||||||2
1654146820000|2022-06-02 05:13:40|||||||||7
1654146830000|2022-06-02 05:13:50|||||||||5
1654146840000|2022-06-02 05:14:00|||||||||3
1654146870000|2022-06-02 05:14:30|27.08|26.92|27.07|26.91|27.09|26.93|27.07|26.91|13
1654146890000|2022-06-02 05:14:50|||||||||7
1654146900000|2022-06-02 05:15:00|27.08|26.92|27.07|26.91|27.08|26.92|27.07|26.91|6
1654146960000|2022-06-02 05:16:00|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|5
1654146970000|2022-06-02 05:16:10|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|0
1654147000000|2022-06-02 05:16:40|27.1|26.94|27.12|26.96|27.12|26.96|27.09|26.93|0
1654147010000|2022-06-02 05:16:50|27.1|26.94|27.12|26.96|27.12|26.96|27.1|26.94|2
1654147020000|2022-06-02 05:17:00|27.1|26.94|27.12|26.96|27.12|26.96|27.1|26.94|0
1654147030000|2022-06-02 05:17:10|27.1|26.94|27.12|26.96|27.12|26.96|27.1|26.94|0
1654147040000|2022-06-02 05:17:20|27.1|26.94|27.1|26.94|27.12|26.96|27.1|26.94|0
1654147050000|2022-06-02 05:17:30|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|0
1654147080000|2022-06-02 05:18:00|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|0
1654147090000|2022-06-02 05:18:10|27.12|26.96|27.12|26.96|27.12|26.96|27.1|26.94|0
1654147100000|2022-06-02 05:18:20|||||||||4
1654147110000|2022-06-02 05:18:30|27.13|26.97|27.12|26.96|27.14|26.98|27.12|26.96|3
1654147120000|2022-06-02 05:18:40|||||||||1
1654147140000|2022-06-02 05:19:00|27.09|26.93|27.09|26.93|27.1|26.94|27.09|26.93|0
1654147180000|2022-06-02 05:19:40|||||||||3
1654147210000|2022-06-02 05:20:10|27.08|26.92|27.08|26.92|27.08|26.92|27.07|26.91|1
1654147220000|2022-06-02 05:20:20|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|0
1654147230000|2022-06-02 05:20:30|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|2
1654147260000|2022-06-02 05:21:00|27.07|26.91|27.07|26.91|27.08|26.92|27.07|26.91|0
1654147270000|2022-06-02 05:21:10|27.08|26.92|27.09|26.93|27.09|26.93|27.08|26.92|0
1654147310000|2022-06-02 05:21:50|27.1|26.94|27.09|26.93|27.1|26.94|27.09|26.93|0
1654147340000|2022-06-02 05:22:20|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|0
1654147350000|2022-06-02 05:22:30|27.1|26.94|27.09|26.93|27.1|26.94|27.09|26.93|0
1654147420000|2022-06-02 05:23:40|27.1|26.94|27.09|26.93|27.1|26.94|27.09|26.93|2
1654147550000|2022-06-02 05:25:50|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|0
1654147560000|2022-06-02 05:26:00|27.09|26.93|27.1|26.94|27.12|26.96|27.09|26.93|1
1654147570000|2022-06-02 05:26:10|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|0
1654147670000|2022-06-02 05:27:50|||||||||1
1654147700000|2022-06-02 05:28:20|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|1
1654147710000|2022-06-02 05:28:30|27.09|26.93|27.08|26.92|27.09|26.93|27.08|26.92|0
1654147720000|2022-06-02 05:28:40|27.07|26.91|27.08|26.92|27.08|26.92|27.07|26.91|0
1654147740000|2022-06-02 05:29:00|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|3
1654147770000|2022-06-02 05:29:30|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|0
1654147780000|2022-06-02 05:29:40|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|0
1654147810000|2022-06-02 05:30:10|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|3
1654147820000|2022-06-02 05:30:20|27.09|26.93|27.08|26.92|27.09|26.93|27.08|26.92|0
1654147840000|2022-06-02 05:30:40|27.09|26.93|27.09|26.93|27.09|26.93|27.08|26.92|0
1654147860000|2022-06-02 05:31:00|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|0
1654147870000|2022-06-02 05:31:10|27.09|26.93|27.08|26.92|27.09|26.93|27.07|26.91|0
1654147880000|2022-06-02 05:31:20|27.07|26.91|27.08|26.92|27.08|26.92|27.07|26.91|0
1654147900000|2022-06-02 05:31:40|27.07|26.91|27.08|26.92|27.08|26.92|27.07|26.91|0
1654147950000|2022-06-02 05:32:30|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|0
1654147990000|2022-06-02 05:33:10|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|3
1654148020000|2022-06-02 05:33:40|27.08|26.92|27.08|26.92|27.09|26.93|27.08|26.92|0
1654148030000|2022-06-02 05:33:50|27.09|26.93|27.09|26.93|27.09|26.93|27.08|26.92|0
1654148060000|2022-06-02 05:34:20|27.1|26.94|27.09|26.93|27.1|26.94|27.09|26.93|0
1654148090000|2022-06-02 05:34:50|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|0
1654148100000|2022-06-02 05:35:00|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|0
1654148120000|2022-06-02 05:35:20|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|1
1654148180000|2022-06-02 05:36:20|27.1|26.94|27.09|26.93|27.1|26.94|27.09|26.93|0
1654148200000|2022-06-02 05:36:40|27.1|26.94|27.09|26.93|27.1|26.94|27.09|26.93|0
1654148220000|2022-06-02 05:37:00|27.1|26.94|27.09|26.93|27.1|26.94|27.09|26.93|0
1654148250000|2022-06-02 05:37:30|27.1|26.94|27.09|26.93|27.12|26.96|27.09|26.93|0
1654148260000|2022-06-02 05:37:40|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|0
1654148270000|2022-06-02 05:37:50|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|1
1654148290000|2022-06-02 05:38:10|27.13|26.97|27.14|26.98|27.14|26.98|27.13|26.97|0
1654148300000|2022-06-02 05:38:20|27.13|26.97|27.13|26.97|27.14|26.98|27.13|26.97|1
1654148310000|2022-06-02 05:38:30|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|0
1654148340000|2022-06-02 05:39:00|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|0
1654148380000|2022-06-02 05:39:40|27.1|26.94|27.12|26.96|27.12|26.96|27.1|26.94|0
1654148390000|2022-06-02 05:39:50|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|1
1654148400000|2022-06-02 05:40:00|27.1|26.94|27.09|26.93|27.1|26.94|27.09|26.93|0
1654148790000|2022-06-02 05:46:30|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|9
1654148910000|2022-06-02 05:48:30|||||||||1
1654148950000|2022-06-02 05:49:10|27.06|26.9|27.07|26.91|27.07|26.91|27.06|26.9|1
1654149260000|2022-06-02 05:54:20|27.06|26.9|27.02|26.86|27.07|26.91|27.02|26.86|9
1654149320000|2022-06-02 05:55:20|27.06|26.9|27.06|26.9|27.06|26.9|27.04|26.88|6
1654149350000|2022-06-02 05:55:50|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|0
1654149360000|2022-06-02 05:56:00|27.03|26.87|27.04|26.88|27.04|26.88|27.03|26.87|2
1654149370000|2022-06-02 05:56:10|27.03|26.87|27.03|26.87|27.03|26.87|27.02|26.86|0
1654149380000|2022-06-02 05:56:20|27.04|26.88|27.02|26.86|27.04|26.88|27.02|26.86|0
1654149410000|2022-06-02 05:56:50|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|1
1654149430000|2022-06-02 05:57:10|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|0
1654149480000|2022-06-02 05:58:00|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|0
1654149490000|2022-06-02 05:58:10|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|0
1654149530000|2022-06-02 05:58:50|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|0
1654149560000|2022-06-02 05:59:20|27.03|26.87|27.04|26.88|27.04|26.88|27.03|26.87|2
1654149580000|2022-06-02 05:59:40|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|0
1654149590000|2022-06-02 05:59:50|27.07|26.91|27.07|26.91|27.07|26.91|27.06|26.9|0
1654149620000|2022-06-02 06:00:20|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|4
1654149630000|2022-06-02 06:00:30|||||||||1
1654149640000|2022-06-02 06:00:40|27.03|26.87|27.04|26.88|27.06|26.9|27.03|26.87|1
1654149650000|2022-06-02 06:00:50|27.07|26.91|27.06|26.9|27.07|26.91|27.06|26.9|1
1654149660000|2022-06-02 06:01:00|27.04|26.88|27.06|26.9|27.06|26.9|27.04|26.88|0
1654149670000|2022-06-02 06:01:10|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|0
1654149720000|2022-06-02 06:02:00|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|0
1654149730000|2022-06-02 06:02:10|27.03|26.87|27.02|26.86|27.03|26.87|27.02|26.86|1
1654150010000|2022-06-02 06:06:50|||||||||1
1654150100000|2022-06-02 06:08:20|27|26.84|27|26.84|27|26.84|27|26.84|12
1654150110000|2022-06-02 06:08:30|26.98|26.82|26.97|26.81|26.98|26.82|26.97|26.81|0
1654150290000|2022-06-02 06:11:30|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|8
1654150300000|2022-06-02 06:11:40|27|26.84|27|26.84|27|26.84|26.99|26.83|0
1654150320000|2022-06-02 06:12:00|26.99|26.83|26.97|26.81|27|26.84|26.97|26.81|0
1654150400000|2022-06-02 06:13:20|||||||||2
1654150410000|2022-06-02 06:13:30|27|26.84|27|26.84|27|26.84|27|26.84|2
1654150430000|2022-06-02 06:13:50|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|2
1654150440000|2022-06-02 06:14:00|||||||||1
1654150450000|2022-06-02 06:14:10|27.01|26.85|27.02|26.86|27.02|26.86|27.01|26.85|2
1654150490000|2022-06-02 06:14:50|27.01|26.85|27.01|26.85|27.02|26.86|27.01|26.85|0
1654150500000|2022-06-02 06:15:00|27.02|26.86|27.02|26.86|27.02|26.86|27.01|26.85|0
1654150530000|2022-06-02 06:15:30|27.01|26.85|27.02|26.86|27.02|26.86|27.01|26.85|0
1654150720000|2022-06-02 06:18:40|27.04|26.88|27.03|26.87|27.04|26.88|27.03|26.87|9
1654150730000|2022-06-02 06:18:50|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|0
1654150740000|2022-06-02 06:19:00|27.03|26.87|27.04|26.88|27.04|26.88|27.03|26.87|1
1654150750000|2022-06-02 06:19:10|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|1
1654150760000|2022-06-02 06:19:20|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|0
1654150940000|2022-06-02 06:22:20|27.03|26.87|27.03|26.87|27.04|26.88|27.03|26.87|3
1654150960000|2022-06-02 06:22:40|27.04|26.88|27.03|26.87|27.04|26.88|27.03|26.87|0
1654150970000|2022-06-02 06:22:50|27.04|26.88|27.03|26.87|27.04|26.88|27.03|26.87|0
1654150980000|2022-06-02 06:23:00|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|0
1654151000000|2022-06-02 06:23:20|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|1
1654151020000|2022-06-02 06:23:40|27.04|26.88|27.03|26.87|27.04|26.88|27.03|26.87|0
1654151050000|2022-06-02 06:24:10|27.02|26.86|27.03|26.87|27.03|26.87|27.02|26.86|0
1654151060000|2022-06-02 06:24:20|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|0
1654151070000|2022-06-02 06:24:30|27.03|26.87|27.02|26.86|27.03|26.87|27.02|26.86|0
1654151290000|2022-06-02 06:28:10|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|2
1654151300000|2022-06-02 06:28:20|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|0
1654151310000|2022-06-02 06:28:30|27.04|26.88|27.03|26.87|27.04|26.88|27.03|26.87|0
1654151320000|2022-06-02 06:28:40|27.04|26.88|27.03|26.87|27.04|26.88|27.03|26.87|0
1654151340000|2022-06-02 06:29:00|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|0
1654151380000|2022-06-02 06:29:40|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|2
1654151400000|2022-06-02 06:30:00|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|0
1654151460000|2022-06-02 06:31:00|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|0
1654151470000|2022-06-02 06:31:10|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|0
1654151480000|2022-06-02 06:31:20|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|0
1654151490000|2022-06-02 06:31:30|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|0
1654151500000|2022-06-02 06:31:40|27.03|26.87|27.02|26.86|27.03|26.87|27.02|26.86|0
1654151510000|2022-06-02 06:31:50|27.03|26.87|27.03|26.87|27.04|26.88|27.03|26.87|0
1654151520000|2022-06-02 06:32:00|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|12
1654151540000|2022-06-02 06:32:20|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|0
1654151550000|2022-06-02 06:32:30|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|3
1654151560000|2022-06-02 06:32:40|27.03|26.87|27.03|26.87|27.03|26.87|27.02|26.86|0
1654151570000|2022-06-02 06:32:50|27.04|26.88|27.04|26.88|27.04|26.88|27.03|26.87|0
1654151580000|2022-06-02 06:33:00|27.03|26.87|27.03|26.87|27.03|26.87|27.02|26.86|0
1654151590000|2022-06-02 06:33:10|27.04|26.88|27.03|26.87|27.04|26.88|27.03|26.87|0
1654151610000|2022-06-02 06:33:30|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|0
1654151640000|2022-06-02 06:34:00|27.03|26.87|27.04|26.88|27.04|26.88|27.03|26.87|0
1654151790000|2022-06-02 06:36:30|||||||||4
1654151910000|2022-06-02 06:38:30|||||||||57
1654151980000|2022-06-02 06:39:40|||||||||5
1654152140000|2022-06-02 06:42:20|27.03|26.87|27.02|26.86|27.03|26.87|27.02|26.86|1
1654152160000|2022-06-02 06:42:40|||||||||18
1654152240000|2022-06-02 06:44:00|||||||||2
1654152390000|2022-06-02 06:46:30|27.01|26.85|26.99|26.83|27.01|26.85|26.99|26.83|2
1654152400000|2022-06-02 06:46:40|27.01|26.85|27.01|26.85|27.01|26.85|26.99|26.83|0
1654152410000|2022-06-02 06:46:50|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|0
1654152420000|2022-06-02 06:47:00|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|0
1654152440000|2022-06-02 06:47:20|26.99|26.83|26.97|26.81|26.99|26.83|26.97|26.81|6
1654152450000|2022-06-02 06:47:30|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|6
1654152460000|2022-06-02 06:47:40|26.97|26.81|26.98|26.82|26.98|26.82|26.97|26.81|0
1654152470000|2022-06-02 06:47:50|26.99|26.83|26.98|26.82|26.99|26.83|26.98|26.82|0
1654152480000|2022-06-02 06:48:00|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1654152510000|2022-06-02 06:48:30|||||||||1
1654152620000|2022-06-02 06:50:20|||||||||3
1654152660000|2022-06-02 06:51:00|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|2
1654152670000|2022-06-02 06:51:10|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1654152690000|2022-06-02 06:51:30|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|1
1654152700000|2022-06-02 06:51:40|26.98|26.82|26.97|26.81|26.98|26.82|26.97|26.81|0
1654152770000|2022-06-02 06:52:50|||||||||3
1654152840000|2022-06-02 06:54:00|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|1
1654152850000|2022-06-02 06:54:10|26.96|26.8|26.96|26.8|26.96|26.8|26.95|26.79|1
1654152860000|2022-06-02 06:54:20|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|1
1654152930000|2022-06-02 06:55:30|||||||||4
1654152940000|2022-06-02 06:55:40|||||||||12
1654152950000|2022-06-02 06:55:50|26.96|26.8|26.97|26.81|26.97|26.81|26.96|26.8|4
1654152960000|2022-06-02 06:56:00|26.96|26.8|26.97|26.81|26.97|26.81|26.96|26.8|0
1654152980000|2022-06-02 06:56:20|||||||||17
1654153000000|2022-06-02 06:56:40|||||||||4
1654153010000|2022-06-02 06:56:50|||||||||3
1654153040000|2022-06-02 06:57:20|||||||||1
1654153060000|2022-06-02 06:57:40|||||||||1
1654153070000|2022-06-02 06:57:50|||||||||1
1654153130000|2022-06-02 06:58:50|||||||||1
1654153140000|2022-06-02 06:59:00|26.96|26.8|26.92|26.76|26.96|26.8|26.92|26.76|5
1654153150000|2022-06-02 06:59:10|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|0
1654153160000|2022-06-02 06:59:20|26.95|26.79|26.97|26.81|26.97|26.81|26.95|26.79|2
1654153170000|2022-06-02 06:59:30|26.96|26.8|26.95|26.79|26.96|26.8|26.95|26.79|0
1654153180000|2022-06-02 06:59:40|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|0
1654153190000|2022-06-02 06:59:50|26.95|26.79|26.92|26.76|26.95|26.79|26.92|26.76|0
1654153200000|2022-06-02 07:00:00|||||||||1
1654153210000|2022-06-02 07:00:10|26.95|26.79|26.92|26.76|26.95|26.79|26.92|26.76|0
1654153250000|2022-06-02 07:00:50|||||||||10
1654153290000|2022-06-02 07:01:30|||||||||1
1654153310000|2022-06-02 07:01:50|||||||||1
1654153370000|2022-06-02 07:02:50|||||||||2
1654153440000|2022-06-02 07:04:00|||||||||5
1654153450000|2022-06-02 07:04:10|||||||||10
1654153460000|2022-06-02 07:04:20|||||||||1
1654153480000|2022-06-02 07:04:40|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|10
1654153500000|2022-06-02 07:05:00|||||||||1
1654153510000|2022-06-02 07:05:10|||||||||6
1654153520000|2022-06-02 07:05:20|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|34
1654153560000|2022-06-02 07:06:00|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|13
1654153580000|2022-06-02 07:06:20|26.91|26.75|26.92|26.76|26.92|26.76|26.91|26.75|4
1654153650000|2022-06-02 07:07:30|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|7
1654153660000|2022-06-02 07:07:40|||||||||1
1654153680000|2022-06-02 07:08:00|||||||||1
1654153690000|2022-06-02 07:08:10|26.91|26.75|26.9|26.74|26.91|26.75|26.9|26.74|1
1654153710000|2022-06-02 07:08:30|26.91|26.75|26.92|26.76|26.92|26.76|26.91|26.75|1
1654153740000|2022-06-02 07:09:00|26.94|26.78|26.92|26.76|26.94|26.78|26.92|26.76|1
1654153750000|2022-06-02 07:09:10|||||||||1
1654153830000|2022-06-02 07:10:30|26.9|26.74|26.92|26.76|26.92|26.76|26.9|26.74|7
1654153910000|2022-06-02 07:11:50|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|2
1654153940000|2022-06-02 07:12:20|||||||||1
1654154000000|2022-06-02 07:13:20|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|1
1654154010000|2022-06-02 07:13:30|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1654154020000|2022-06-02 07:13:40|26.95|26.79|26.92|26.76|26.95|26.79|26.92|26.76|0
1654154040000|2022-06-02 07:14:00|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|0
1654154050000|2022-06-02 07:14:10|26.95|26.79|26.92|26.76|26.95|26.79|26.92|26.76|0
1654154110000|2022-06-02 07:15:10|||||||||1
1654154140000|2022-06-02 07:15:40|||||||||1
1654154170000|2022-06-02 07:16:10|26.91|26.75|26.92|26.76|26.92|26.76|26.91|26.75|6
1654154210000|2022-06-02 07:16:50|||||||||1
1654154240000|2022-06-02 07:17:20|26.94|26.78|26.94|26.78|26.96|26.8|26.92|26.76|3
1654154260000|2022-06-02 07:17:40|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1654154340000|2022-06-02 07:19:00|||||||||2
1654154450000|2022-06-02 07:20:50|||||||||7
1654154470000|2022-06-02 07:21:10|||||||||3
1654154550000|2022-06-02 07:22:30|||||||||1
1654154560000|2022-06-02 07:22:40|||||||||1
1654154660000|2022-06-02 07:24:20|||||||||1
1654154740000|2022-06-02 07:25:40|26.89|26.73|26.87|26.71|26.9|26.74|26.87|26.71|5
1654154750000|2022-06-02 07:25:50|||||||||1
1654154770000|2022-06-02 07:26:10|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|0
1654154780000|2022-06-02 07:26:20|26.9|26.74|26.89|26.73|26.9|26.74|26.89|26.73|0
1654154790000|2022-06-02 07:26:30|26.87|26.71|26.85|26.69|26.87|26.71|26.85|26.69|20
1654154800000|2022-06-02 07:26:40|||||||||2
1654154810000|2022-06-02 07:26:50|||||||||22
1654154870000|2022-06-02 07:27:50|||||||||3
1654154880000|2022-06-02 07:28:00|26.86|26.7|26.85|26.69|26.86|26.7|26.85|26.69|2
1654154890000|2022-06-02 07:28:10|||||||||4
1654154960000|2022-06-02 07:29:20|26.87|26.71|26.85|26.69|26.87|26.71|26.85|26.69|4
1654155000000|2022-06-02 07:30:00|26.86|26.7|26.85|26.69|26.86|26.7|26.85|26.69|0
1654155020000|2022-06-02 07:30:20|||||||||8
1654155030000|2022-06-02 07:30:30|26.86|26.7|26.87|26.71|26.87|26.71|26.86|26.7|3
1654155080000|2022-06-02 07:31:20|||||||||2
1654155090000|2022-06-02 07:31:30|26.86|26.7|26.85|26.69|26.86|26.7|26.85|26.69|3
1654155110000|2022-06-02 07:31:50|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|0
1654155120000|2022-06-02 07:32:00|26.87|26.71|26.87|26.71|26.87|26.71|26.86|26.7|1
1654155170000|2022-06-02 07:32:50|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|9
1654155180000|2022-06-02 07:33:00|26.91|26.75|26.92|26.76|26.92|26.76|26.91|26.75|2
1654155190000|2022-06-02 07:33:10|||||||||4
1654155220000|2022-06-02 07:33:40|||||||||1
1654155320000|2022-06-02 07:35:20|||||||||2
1654155440000|2022-06-02 07:37:20|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|5
1654155450000|2022-06-02 07:37:30|26.89|26.73|26.9|26.74|26.9|26.74|26.89|26.73|0
1654155460000|2022-06-02 07:37:40|26.89|26.73|26.9|26.74|26.9|26.74|26.89|26.73|0
1654155490000|2022-06-02 07:38:10|26.89|26.73|26.87|26.71|26.9|26.74|26.87|26.71|0
1654155500000|2022-06-02 07:38:20|26.89|26.73|26.89|26.73|26.9|26.74|26.89|26.73|1
1654155510000|2022-06-02 07:38:30|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|1
1654155520000|2022-06-02 07:38:40|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|0
1654155530000|2022-06-02 07:38:50|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|0
1654155540000|2022-06-02 07:39:00|26.9|26.74|26.87|26.71|26.9|26.74|26.87|26.71|0
1654155550000|2022-06-02 07:39:10|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|2
1654155560000|2022-06-02 07:39:20|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|0
1654155570000|2022-06-02 07:39:30|26.89|26.73|26.87|26.71|26.89|26.73|26.87|26.71|0
1654155600000|2022-06-02 07:40:00|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|0
1654155620000|2022-06-02 07:40:20|26.9|26.74|26.9|26.74|26.9|26.74|26.89|26.73|2
1654155630000|2022-06-02 07:40:30|||||||||1
1654155690000|2022-06-02 07:41:30|||||||||1
1654155720000|2022-06-02 07:42:00|||||||||1
1654155770000|2022-06-02 07:42:50|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|61
1654155800000|2022-06-02 07:43:20|26.91|26.75|26.92|26.76|26.92|26.76|26.91|26.75|6
1654155810000|2022-06-02 07:43:30|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|12
1654155820000|2022-06-02 07:43:40|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|1
1654155830000|2022-06-02 07:43:50|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1654155840000|2022-06-02 07:44:00|26.91|26.75|26.91|26.75|26.92|26.76|26.91|26.75|1
1654155850000|2022-06-02 07:44:10|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1654155860000|2022-06-02 07:44:20|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|0
1654155880000|2022-06-02 07:44:40|26.92|26.76|26.91|26.75|26.92|26.76|26.91|26.75|0
1654155900000|2022-06-02 07:45:00|26.9|26.74|26.92|26.76|26.92|26.76|26.9|26.74|0
1654155920000|2022-06-02 07:45:20|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|0
1654155930000|2022-06-02 07:45:30|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1654155940000|2022-06-02 07:45:40|26.94|26.78|26.92|26.76|26.95|26.79|26.92|26.76|4
1654156020000|2022-06-02 07:47:00|||||||||1
1654156060000|2022-06-02 07:47:40|||||||||15
1654156070000|2022-06-02 07:47:50|||||||||1
1654156090000|2022-06-02 07:48:10|||||||||2
1654156100000|2022-06-02 07:48:20|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|24
1654156150000|2022-06-02 07:49:10|26.98|26.82|26.98|26.82|26.99|26.83|26.98|26.82|2
1654156160000|2022-06-02 07:49:20|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|3
1654156420000|2022-06-02 07:53:40|||||||||2
1654156430000|2022-06-02 07:53:50|||||||||4
1654156440000|2022-06-02 07:54:00|26.96|26.8|26.95|26.79|26.97|26.81|26.95|26.79|3
1654156460000|2022-06-02 07:54:20|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1654156470000|2022-06-02 07:54:30|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|1
1654156480000|2022-06-02 07:54:40|26.95|26.79|26.94|26.78|26.95|26.79|26.94|26.78|0
1654156490000|2022-06-02 07:54:50|26.95|26.79|26.96|26.8|26.96|26.8|26.95|26.79|0
1654156500000|2022-06-02 07:55:00|26.97|26.81|26.92|26.76|26.97|26.81|26.92|26.76|0
1654156510000|2022-06-02 07:55:10|26.94|26.78|26.92|26.76|26.94|26.78|26.92|26.76|0
1654156520000|2022-06-02 07:55:20|26.94|26.78|26.96|26.8|26.96|26.8|26.94|26.78|0
1654156530000|2022-06-02 07:55:30|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|0
1654156540000|2022-06-02 07:55:40|26.96|26.8|26.97|26.81|26.97|26.81|26.96|26.8|0
1654156800000|2022-06-02 08:00:00|26.96|26.8|26.97|26.81|26.97|26.81|26.96|26.8|6
1654156810000|2022-06-02 08:00:10|26.96|26.8|26.97|26.81|26.97|26.81|26.96|26.8|0
1654156880000|2022-06-02 08:01:20|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|10
1654156890000|2022-06-02 08:01:30|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|3
1654156940000|2022-06-02 08:02:20|26.93|26.77|26.97|26.81|26.97|26.81|26.93|26.77|1
1654156960000|2022-06-02 08:02:40|||||||||2
1654156990000|2022-06-02 08:03:10|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1654157000000|2022-06-02 08:03:20|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1654157070000|2022-06-02 08:04:30|26.96|26.8|26.97|26.81|26.97|26.81|26.96|26.8|0
1654157110000|2022-06-02 08:05:10|||||||||2
1654157260000|2022-06-02 08:07:40|26.93|26.77|26.93|26.77|26.95|26.79|26.93|26.77|2
1654157270000|2022-06-02 08:07:50|26.96|26.8|26.97|26.81|26.97|26.81|26.95|26.79|1
1654157280000|2022-06-02 08:08:00|26.96|26.8|26.92|26.76|26.97|26.81|26.92|26.76|0
1654157340000|2022-06-02 08:09:00|||||||||2
1654157510000|2022-06-02 08:11:50|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|1
1654157530000|2022-06-02 08:12:10|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|1
1654157570000|2022-06-02 08:12:50|||||||||2
1654157620000|2022-06-02 08:13:40|26.85|26.69|26.85|26.69|26.85|26.69|26.85|26.69|17
1654157660000|2022-06-02 08:14:20|26.87|26.71|26.86|26.7|26.87|26.71|26.86|26.7|5
1654157670000|2022-06-02 08:14:30|26.85|26.69|26.86|26.7|26.86|26.7|26.85|26.69|0
1654157690000|2022-06-02 08:14:50|26.87|26.71|26.86|26.7|26.87|26.71|26.86|26.7|1
1654157700000|2022-06-02 08:15:00|26.85|26.69|26.86|26.7|26.86|26.7|26.85|26.69|0
1654157720000|2022-06-02 08:15:20|26.87|26.71|26.86|26.7|26.87|26.71|26.86|26.7|0
1654157730000|2022-06-02 08:15:30|26.87|26.71|26.86|26.7|26.87|26.71|26.86|26.7|0
1654157740000|2022-06-02 08:15:40|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|0
1654157780000|2022-06-02 08:16:20|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|12
1654157800000|2022-06-02 08:16:40|26.85|26.69|26.85|26.69|26.85|26.69|26.85|26.69|0
1654157840000|2022-06-02 08:17:20|26.84|26.68|26.8|26.64|26.84|26.68|26.8|26.64|19
1654157850000|2022-06-02 08:17:30|26.81|26.65|26.8|26.64|26.81|26.65|26.8|26.64|1
1654157860000|2022-06-02 08:17:40|26.81|26.65|26.81|26.65|26.81|26.65|26.8|26.64|1
1654157870000|2022-06-02 08:17:50|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|0
1654157920000|2022-06-02 08:18:40|||||||||1
1654157940000|2022-06-02 08:19:00|||||||||1
1654157950000|2022-06-02 08:19:10|||||||||7
1654158000000|2022-06-02 08:20:00|||||||||1
1654158020000|2022-06-02 08:20:20|26.79|26.63|26.8|26.64|26.8|26.64|26.79|26.63|0
1654158030000|2022-06-02 08:20:30|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|0
1654158040000|2022-06-02 08:20:40|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|0
1654158060000|2022-06-02 08:21:00|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|1
1654158070000|2022-06-02 08:21:10|26.8|26.64|26.77|26.61|26.8|26.64|26.77|26.61|3
1654158090000|2022-06-02 08:21:30|26.76|26.6|26.76|26.6|26.76|26.6|26.76|26.6|2
1654158100000|2022-06-02 08:21:40|26.78|26.62|26.79|26.63|26.79|26.63|26.78|26.62|0
1654158110000|2022-06-02 08:21:50|26.8|26.64|26.79|26.63|26.8|26.64|26.79|26.63|0
1654158140000|2022-06-02 08:22:20|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|0
1654158150000|2022-06-02 08:22:30|26.79|26.63|26.78|26.62|26.79|26.63|26.78|26.62|0
1654158160000|2022-06-02 08:22:40|26.79|26.63|26.79|26.63|26.79|26.63|26.78|26.62|0
1654158170000|2022-06-02 08:22:50|26.78|26.62|26.79|26.63|26.79|26.63|26.78|26.62|0
1654158180000|2022-06-02 08:23:00|26.8|26.64|26.79|26.63|26.8|26.64|26.79|26.63|0
1654158200000|2022-06-02 08:23:20|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|0
1654158300000|2022-06-02 08:25:00|||||||||4
1654158330000|2022-06-02 08:25:30|26.78|26.62|26.79|26.63|26.79|26.63|26.78|26.62|14
1654158340000|2022-06-02 08:25:40|26.8|26.64|26.8|26.64|26.8|26.64|26.79|26.63|0
1654158360000|2022-06-02 08:26:00|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|0
1654158370000|2022-06-02 08:26:10|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|0
1654158380000|2022-06-02 08:26:20|26.79|26.63|26.76|26.6|26.79|26.63|26.76|26.6|11
1654158390000|2022-06-02 08:26:30|26.78|26.62|26.76|26.6|26.78|26.62|26.76|26.6|0
1654158400000|2022-06-02 08:26:40|26.75|26.59|26.75|26.59|26.75|26.59|26.75|26.59|0
1654158510000|2022-06-02 08:28:30|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|56
1654158590000|2022-06-02 08:29:50|||||||||6
1654158600000|2022-06-02 08:30:00|26.75|26.59|26.75|26.59|26.75|26.59|26.75|26.59|6
1654158640000|2022-06-02 08:30:40|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|44
1654158650000|2022-06-02 08:30:50|||||||||1
1654158660000|2022-06-02 08:31:00|26.79|26.63|26.75|26.59|26.8|26.64|26.75|26.59|7
1654158690000|2022-06-02 08:31:30|||||||||1
1654158710000|2022-06-02 08:31:50|||||||||16
1654158740000|2022-06-02 08:32:20|26.77|26.61|26.75|26.59|26.78|26.62|26.75|26.59|0
1654159240000|2022-06-02 08:40:40|||||||||1
1654159320000|2022-06-02 08:42:00|26.76|26.6|26.76|26.6|26.76|26.6|26.76|26.6|0
1654159400000|2022-06-02 08:43:20|||||||||1
1654159470000|2022-06-02 08:44:30|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|1
1654159490000|2022-06-02 08:44:50|26.76|26.6|26.77|26.61|26.77|26.61|26.76|26.6|3
1654159500000|2022-06-02 08:45:00|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|1
1654159510000|2022-06-02 08:45:10|26.76|26.6|26.76|26.6|26.76|26.6|26.76|26.6|4
1654159520000|2022-06-02 08:45:20|||||||||2
1654159560000|2022-06-02 08:46:00|||||||||1
1654159630000|2022-06-02 08:47:10|26.78|26.62|26.76|26.6|26.81|26.65|26.76|26.6|46
1654159880000|2022-06-02 08:51:20|||||||||1
1654160020000|2022-06-02 08:53:40|26.79|26.63|26.79|26.63|26.79|26.63|26.78|26.62|4
1654160030000|2022-06-02 08:53:50|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|0
1654160040000|2022-06-02 08:54:00|26.79|26.63|26.78|26.62|26.79|26.63|26.78|26.62|1
1654160050000|2022-06-02 08:54:10|26.79|26.63|26.78|26.62|26.79|26.63|26.78|26.62|0
1654160070000|2022-06-02 08:54:30|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|0
1654160080000|2022-06-02 08:54:40|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|0
1654160090000|2022-06-02 08:54:50|26.79|26.63|26.81|26.65|26.81|26.65|26.79|26.63|0
1654160130000|2022-06-02 08:55:30|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|0
1654160150000|2022-06-02 08:55:50|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|0
1654160290000|2022-06-02 08:58:10|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|5
1654160300000|2022-06-02 08:58:20|26.81|26.65|26.82|26.66|26.82|26.66|26.81|26.65|0
1654160380000|2022-06-02 08:59:40|26.81|26.65|26.82|26.66|26.82|26.66|26.81|26.65|1
1654160400000|2022-06-02 09:00:00|26.83|26.67|26.86|26.7|26.86|26.7|26.83|26.67|1
1654160410000|2022-06-02 09:00:10|26.84|26.68|26.84|26.68|26.84|26.68|26.84|26.68|0
1654160420000|2022-06-02 09:00:20|26.83|26.67|26.84|26.68|26.86|26.7|26.83|26.67|0
1654160430000|2022-06-02 09:00:30|26.83|26.67|26.84|26.68|26.84|26.68|26.83|26.67|0
1654160440000|2022-06-02 09:00:40|26.83|26.67|26.86|26.7|26.86|26.7|26.83|26.67|0
1654160460000|2022-06-02 09:01:00|26.84|26.68|26.86|26.7|26.86|26.7|26.84|26.68|0
1654160470000|2022-06-02 09:01:10|26.83|26.67|26.82|26.66|26.83|26.67|26.82|26.66|1
1654160480000|2022-06-02 09:01:20|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|0
1654160490000|2022-06-02 09:01:30|||||||||1
1654160610000|2022-06-02 09:03:30|26.83|26.67|26.88|26.72|26.88|26.72|26.83|26.67|9
1654160620000|2022-06-02 09:03:40|26.91|26.75|26.87|26.71|26.93|26.77|26.86|26.7|11
1654160630000|2022-06-02 09:03:50|26.86|26.7|26.84|26.68|26.86|26.7|26.83|26.67|4
1654160640000|2022-06-02 09:04:00|26.86|26.7|26.84|26.68|26.86|26.7|26.83|26.67|0
1654160650000|2022-06-02 09:04:10|26.83|26.67|26.86|26.7|26.86|26.7|26.83|26.67|0
1654160660000|2022-06-02 09:04:20|26.84|26.68|26.86|26.7|26.86|26.7|26.84|26.68|0
1654160670000|2022-06-02 09:04:30|26.84|26.68|26.84|26.68|26.84|26.68|26.84|26.68|0
1654160700000|2022-06-02 09:05:00|26.86|26.7|26.84|26.68|26.86|26.7|26.83|26.67|0
1654160710000|2022-06-02 09:05:10|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|0
1654160730000|2022-06-02 09:05:30|26.84|26.68|26.84|26.68|26.84|26.68|26.84|26.68|0
1654160740000|2022-06-02 09:05:40|26.86|26.7|26.84|26.68|26.86|26.7|26.84|26.68|0
1654160750000|2022-06-02 09:05:50|26.83|26.67|26.83|26.67|26.84|26.68|26.83|26.67|0
1654160760000|2022-06-02 09:06:00|26.82|26.66|26.82|26.66|26.83|26.67|26.82|26.66|2
1654160770000|2022-06-02 09:06:10|26.83|26.67|26.83|26.67|26.84|26.68|26.83|26.67|0
1654160780000|2022-06-02 09:06:20|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1654160790000|2022-06-02 09:06:30|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|0
1654160870000|2022-06-02 09:07:50|||||||||1
1654161080000|2022-06-02 09:11:20|||||||||1
1654161230000|2022-06-02 09:13:50|||||||||3
1654161240000|2022-06-02 09:14:00|26.76|26.6|26.77|26.61|26.79|26.63|26.76|26.6|3
1654161250000|2022-06-02 09:14:10|26.78|26.62|26.79|26.63|26.79|26.63|26.78|26.62|0
1654161290000|2022-06-02 09:14:50|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|0
1654161330000|2022-06-02 09:15:30|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|0
1654161340000|2022-06-02 09:15:40|26.81|26.65|26.78|26.62|26.81|26.65|26.78|26.62|0
1654161360000|2022-06-02 09:16:00|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|1
1654161380000|2022-06-02 09:16:20|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|0
1654161500000|2022-06-02 09:18:20|||||||||9
1654161520000|2022-06-02 09:18:40|26.76|26.6|26.76|26.6|26.76|26.6|26.76|26.6|33
1654161620000|2022-06-02 09:20:20|||||||||7
1654161730000|2022-06-02 09:22:10|||||||||2
1654161790000|2022-06-02 09:23:10|||||||||2
1654162040000|2022-06-02 09:27:20|||||||||1
1654162130000|2022-06-02 09:28:50|||||||||2
1654162440000|2022-06-02 09:34:00|26.78|26.62|26.81|26.65|26.81|26.65|26.78|26.62|73
1654162480000|2022-06-02 09:34:40|||||||||1
1654162490000|2022-06-02 09:34:50|||||||||1
1654162670000|2022-06-02 09:37:50|26.78|26.62|26.77|26.61|26.78|26.62|26.77|26.61|5
1654162680000|2022-06-02 09:38:00|26.76|26.6|26.76|26.6|26.76|26.6|26.76|26.6|4
1654162690000|2022-06-02 09:38:10|26.77|26.61|26.78|26.62|26.78|26.62|26.77|26.61|2
1654162700000|2022-06-02 09:38:20|26.77|26.61|26.78|26.62|26.78|26.62|26.77|26.61|0
1654162750000|2022-06-02 09:39:10|26.79|26.63|26.81|26.65|26.81|26.65|26.79|26.63|1
1654162780000|2022-06-02 09:39:40|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|0
1654162810000|2022-06-02 09:40:10|26.78|26.62|26.78|26.62|26.78|26.62|26.77|26.61|2
1654163030000|2022-06-02 09:43:50|||||||||1
1654163160000|2022-06-02 09:46:00|||||||||6
1654163320000|2022-06-02 09:48:40|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|1
1654163330000|2022-06-02 09:48:50|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|0
1654163340000|2022-06-02 09:49:00|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|0
1654163390000|2022-06-02 09:49:50|||||||||2
1654163400000|2022-06-02 09:50:00|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|0
1654163420000|2022-06-02 09:50:20|||||||||1
1654163430000|2022-06-02 09:50:30|26.79|26.63|26.81|26.65|26.81|26.65|26.79|26.63|0
1654163440000|2022-06-02 09:50:40|26.79|26.63|26.79|26.63|26.81|26.65|26.79|26.63|0
1654163460000|2022-06-02 09:51:00|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|0
1654163480000|2022-06-02 09:51:20|26.79|26.63|26.81|26.65|26.81|26.65|26.79|26.63|0
1654163490000|2022-06-02 09:51:30|26.79|26.63|26.81|26.65|26.81|26.65|26.79|26.63|0
1654163500000|2022-06-02 09:51:40|||||||||6
1654163540000|2022-06-02 09:52:20|||||||||1
1654163660000|2022-06-02 09:54:20|||||||||3
1654163750000|2022-06-02 09:55:50|||||||||10
1654163800000|2022-06-02 09:56:40|||||||||1
1654163810000|2022-06-02 09:56:50|||||||||1
1654164150000|2022-06-02 10:02:30|||||||||1
1654164160000|2022-06-02 10:02:40|||||||||4
1654164200000|2022-06-02 10:03:20|||||||||1
1654164300000|2022-06-02 10:05:00|26.78|26.62|26.76|26.6|26.78|26.62|26.76|26.6|3
1654164370000|2022-06-02 10:06:10|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|46
1654164380000|2022-06-02 10:06:20|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|0
1654164550000|2022-06-02 10:09:10|26.79|26.63|26.78|26.62|26.79|26.63|26.78|26.62|1
1654164560000|2022-06-02 10:09:20|26.76|26.6|26.77|26.61|26.77|26.61|26.76|26.6|15
1654164570000|2022-06-02 10:09:30|26.78|26.62|26.77|26.61|26.78|26.62|26.77|26.61|0
1654164580000|2022-06-02 10:09:40|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|0
1654164620000|2022-06-02 10:10:20|26.77|26.61|26.76|26.6|26.77|26.61|26.76|26.6|1
1654164630000|2022-06-02 10:10:30|||||||||3
1654164860000|2022-06-02 10:14:20|||||||||1
1654164980000|2022-06-02 10:16:20|||||||||233
1654165140000|2022-06-02 10:19:00|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|15
1654165150000|2022-06-02 10:19:10|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|0
1654165160000|2022-06-02 10:19:20|26.76|26.6|26.76|26.6|26.76|26.6|26.76|26.6|0
1654165190000|2022-06-02 10:19:50|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|0
1654165200000|2022-06-02 10:20:00|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|14
1654165210000|2022-06-02 10:20:10|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|5
1654165220000|2022-06-02 10:20:20|||||||||2
1654165260000|2022-06-02 10:21:00|||||||||2
1654165270000|2022-06-02 10:21:10|||||||||3
1654165330000|2022-06-02 10:22:10|||||||||2
1654165340000|2022-06-02 10:22:20|26.82|26.66|26.81|26.65|26.83|26.67|26.81|26.65|8
1654165350000|2022-06-02 10:22:30|26.82|26.66|26.81|26.65|26.82|26.66|26.81|26.65|0
1654165360000|2022-06-02 10:22:40|26.82|26.66|26.86|26.7|26.86|26.7|26.82|26.66|0
1654165380000|2022-06-02 10:23:00|26.84|26.68|26.84|26.68|26.84|26.68|26.84|26.68|0
1654165390000|2022-06-02 10:23:10|26.86|26.7|26.84|26.68|26.86|26.7|26.84|26.68|0
1654165400000|2022-06-02 10:23:20|26.86|26.7|26.84|26.68|26.86|26.7|26.84|26.68|0
1654165410000|2022-06-02 10:23:30|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|0
1654165490000|2022-06-02 10:24:50|||||||||1
1654165530000|2022-06-02 10:25:30|||||||||5
1654165560000|2022-06-02 10:26:00|26.87|26.71|26.86|26.7|26.87|26.71|26.86|26.7|20
1654165660000|2022-06-02 10:27:40|||||||||1
1654165730000|2022-06-02 10:28:50|26.88|26.72|26.86|26.7|26.88|26.72|26.86|26.7|12
1654165760000|2022-06-02 10:29:20|||||||||1
1654165780000|2022-06-02 10:29:40|||||||||1
1654165850000|2022-06-02 10:30:50|26.84|26.68|26.85|26.69|26.85|26.69|26.84|26.68|2
1654165860000|2022-06-02 10:31:00|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|0
1654165880000|2022-06-02 10:31:20|26.83|26.67|26.81|26.65|26.84|26.68|26.81|26.65|8
1654165910000|2022-06-02 10:31:50|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|7
1654166010000|2022-06-02 10:33:30|||||||||1
1654166150000|2022-06-02 10:35:50|||||||||8
1654166190000|2022-06-02 10:36:30|26.85|26.69|26.81|26.65|26.85|26.69|26.81|26.65|3
1654166200000|2022-06-02 10:36:40|26.82|26.66|26.81|26.65|26.82|26.66|26.81|26.65|0
1654166290000|2022-06-02 10:38:10|||||||||1
1654166300000|2022-06-02 10:38:20|||||||||2
1654166350000|2022-06-02 10:39:10|||||||||1
1654166370000|2022-06-02 10:39:30|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|23
1654166380000|2022-06-02 10:39:40|||||||||1
1654166460000|2022-06-02 10:41:00|26.76|26.6|26.76|26.6|26.76|26.6|26.76|26.6|0
1654166500000|2022-06-02 10:41:40|||||||||11
1654166510000|2022-06-02 10:41:50|||||||||2
1654166570000|2022-06-02 10:42:50|26.74|26.58|26.74|26.58|26.74|26.58|26.74|26.58|7
1654166610000|2022-06-02 10:43:30|||||||||1
1654166670000|2022-06-02 10:44:30|||||||||4
1654166700000|2022-06-02 10:45:00|26.71|26.55|26.72|26.56|26.72|26.56|26.71|26.55|10
1654166710000|2022-06-02 10:45:10|26.74|26.58|26.71|26.55|26.74|26.58|26.71|26.55|3
1654166720000|2022-06-02 10:45:20|||||||||22
1654166740000|2022-06-02 10:45:40|||||||||1
1654166900000|2022-06-02 10:48:20|||||||||2
1654167050000|2022-06-02 10:50:50|||||||||1
1654167060000|2022-06-02 10:51:00|26.74|26.58|26.74|26.58|26.74|26.58|26.71|26.55|0
1654167080000|2022-06-02 10:51:20|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|0
1654167120000|2022-06-02 10:52:00|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|0
1654167140000|2022-06-02 10:52:20|26.74|26.58|26.74|26.58|26.74|26.58|26.74|26.58|0
1654167170000|2022-06-02 10:52:50|||||||||21
1654167240000|2022-06-02 10:54:00|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|0
1654167250000|2022-06-02 10:54:10|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|1
1654167340000|2022-06-02 10:55:40|||||||||2
1654167600000|2022-06-02 11:00:00|26.74|26.58|26.74|26.58|26.74|26.58|26.74|26.58|1
1654167610000|2022-06-02 11:00:10|26.75|26.59|26.76|26.6|26.76|26.6|26.75|26.59|1
1654167620000|2022-06-02 11:00:20|26.75|26.59|26.76|26.6|26.76|26.6|26.75|26.59|10
1654167630000|2022-06-02 11:00:30|26.75|26.59|26.76|26.6|26.76|26.6|26.75|26.59|0
1654167730000|2022-06-02 11:02:10|||||||||5
1654167880000|2022-06-02 11:04:40|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|1
1654167910000|2022-06-02 11:05:10|||||||||5
1654168080000|2022-06-02 11:08:00|26.79|26.63|26.8|26.64|26.81|26.65|26.79|26.63|5
1654168090000|2022-06-02 11:08:10|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|0
1654168100000|2022-06-02 11:08:20|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|0
1654168130000|2022-06-02 11:08:50|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|0
1654168200000|2022-06-02 11:10:00|26.79|26.63|26.8|26.64|26.8|26.64|26.79|26.63|6
1654168220000|2022-06-02 11:10:20|26.79|26.63|26.79|26.63|26.79|26.63|26.76|26.6|7
1654168230000|2022-06-02 11:10:30|26.78|26.62|26.78|26.62|26.79|26.63|26.78|26.62|0
1654168240000|2022-06-02 11:10:40|26.79|26.63|26.78|26.62|26.79|26.63|26.78|26.62|0
1654168250000|2022-06-02 11:10:50|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|0
1654168260000|2022-06-02 11:11:00|26.78|26.62|26.81|26.65|26.81|26.65|26.78|26.62|1
1654168310000|2022-06-02 11:11:50|||||||||1
1654168410000|2022-06-02 11:13:30|26.8|26.64|26.79|26.63|26.8|26.64|26.79|26.63|5
1654168430000|2022-06-02 11:13:50|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|0
1654168440000|2022-06-02 11:14:00|26.81|26.65|26.81|26.65|26.81|26.65|26.8|26.64|6
1654168460000|2022-06-02 11:14:20|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|5
1654168470000|2022-06-02 11:14:30|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|0
1654168500000|2022-06-02 11:15:00|||||||||1
1654168570000|2022-06-02 11:16:10|||||||||3
1654168580000|2022-06-02 11:16:20|||||||||1
1654168620000|2022-06-02 11:17:00|||||||||23
1654168680000|2022-06-02 11:18:00|||||||||1
1654168800000|2022-06-02 11:20:00|||||||||2
1654168890000|2022-06-02 11:21:30|||||||||1
1654168990000|2022-06-02 11:23:10|26.8|26.64|26.81|26.65|26.81|26.65|26.8|26.64|17
1654169000000|2022-06-02 11:23:20|26.8|26.64|26.81|26.65|26.81|26.65|26.8|26.64|0
1654169010000|2022-06-02 11:23:30|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|0
1654169020000|2022-06-02 11:23:40|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|3
1654169030000|2022-06-02 11:23:50|26.76|26.6|26.78|26.62|26.78|26.62|26.76|26.6|0
1654169040000|2022-06-02 11:24:00|26.76|26.6|26.76|26.6|26.76|26.6|26.76|26.6|0
1654169070000|2022-06-02 11:24:30|||||||||1
1654169100000|2022-06-02 11:25:00|26.78|26.62|26.76|26.6|26.78|26.62|26.76|26.6|0
1654169140000|2022-06-02 11:25:40|26.78|26.62|26.79|26.63|26.79|26.63|26.78|26.62|3
1654169150000|2022-06-02 11:25:50|26.8|26.64|26.79|26.63|26.8|26.64|26.79|26.63|7
1654169160000|2022-06-02 11:26:00|26.8|26.64|26.81|26.65|26.81|26.65|26.8|26.64|0
1654169170000|2022-06-02 11:26:10|26.8|26.64|26.79|26.63|26.8|26.64|26.79|26.63|0
1654169230000|2022-06-02 11:27:10|||||||||2
1654169280000|2022-06-02 11:28:00|||||||||1
1654169380000|2022-06-02 11:29:40|26.76|26.6|26.76|26.6|26.76|26.6|26.76|26.6|0
1654169400000|2022-06-02 11:30:00|26.78|26.62|26.76|26.6|26.78|26.62|26.76|26.6|0
1654169410000|2022-06-02 11:30:10|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|0
1654169460000|2022-06-02 11:31:00|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|0
1654169470000|2022-06-02 11:31:10|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|0
1654169520000|2022-06-02 11:32:00|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|0
1654169530000|2022-06-02 11:32:10|26.81|26.65|26.8|26.64|26.81|26.65|26.79|26.63|0
1654169540000|2022-06-02 11:32:20|26.81|26.65|26.81|26.65|26.81|26.65|26.8|26.64|1
1654169550000|2022-06-02 11:32:30|26.8|26.64|26.79|26.63|26.8|26.64|26.79|26.63|0
1654169560000|2022-06-02 11:32:40|26.8|26.64|26.79|26.63|26.8|26.64|26.79|26.63|0
1654169590000|2022-06-02 11:33:10|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|0
1654169600000|2022-06-02 11:33:20|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|5
1654169660000|2022-06-02 11:34:20|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|5
1654169670000|2022-06-02 11:34:30|26.81|26.65|26.8|26.64|26.81|26.65|26.8|26.64|2
1654169680000|2022-06-02 11:34:40|26.81|26.65|26.8|26.64|26.81|26.65|26.79|26.63|0
1654169710000|2022-06-02 11:35:10|26.81|26.65|26.8|26.64|26.81|26.65|26.8|26.64|0
1654169720000|2022-06-02 11:35:20|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|0
1654169740000|2022-06-02 11:35:40|26.8|26.64|26.79|26.63|26.8|26.64|26.79|26.63|1
1654169760000|2022-06-02 11:36:00|26.76|26.6|26.76|26.6|26.78|26.62|26.76|26.6|0
1654169770000|2022-06-02 11:36:10|26.78|26.62|26.76|26.6|26.78|26.62|26.76|26.6|0
1654169820000|2022-06-02 11:37:00|26.79|26.63|26.76|26.6|26.79|26.63|26.76|26.6|0
1654169850000|2022-06-02 11:37:30|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|0
1654169880000|2022-06-02 11:38:00|26.76|26.6|26.76|26.6|26.76|26.6|26.76|26.6|0
1654169890000|2022-06-02 11:38:10|26.78|26.62|26.8|26.64|26.8|26.64|26.76|26.6|1
1654169900000|2022-06-02 11:38:20|26.81|26.65|26.8|26.64|26.81|26.65|26.8|26.64|4
1654169920000|2022-06-02 11:38:40|26.81|26.65|26.81|26.65|26.81|26.65|26.8|26.64|1
1654169930000|2022-06-02 11:38:50|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|2
1654169940000|2022-06-02 11:39:00|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|3
1654170000000|2022-06-02 11:40:00|26.76|26.6|26.76|26.6|26.76|26.6|26.76|26.6|0
1654170010000|2022-06-02 11:40:10|||||||||5
1654170020000|2022-06-02 11:40:20|||||||||1
1654170060000|2022-06-02 11:41:00|||||||||2
1654170090000|2022-06-02 11:41:30|||||||||1
1654170100000|2022-06-02 11:41:40|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|0
1654170130000|2022-06-02 11:42:10|26.81|26.65|26.79|26.63|26.81|26.65|26.79|26.63|4
1654170140000|2022-06-02 11:42:20|26.8|26.64|26.79|26.63|26.8|26.64|26.79|26.63|3
1654170150000|2022-06-02 11:42:30|26.8|26.64|26.8|26.64|26.8|26.64|26.79|26.63|0
1654170160000|2022-06-02 11:42:40|26.81|26.65|26.81|26.65|26.81|26.65|26.8|26.64|1
1654170210000|2022-06-02 11:43:30|||||||||1
1654170270000|2022-06-02 11:44:30|26.8|26.64|26.79|26.63|26.8|26.64|26.79|26.63|2
1654170280000|2022-06-02 11:44:40|26.8|26.64|26.8|26.64|26.81|26.65|26.8|26.64|0
1654170290000|2022-06-02 11:44:50|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|0
1654170300000|2022-06-02 11:45:00|||||||||2
1654170330000|2022-06-02 11:45:30|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|0
1654170340000|2022-06-02 11:45:40|26.81|26.65|26.81|26.65|26.81|26.65|26.8|26.64|1
1654170360000|2022-06-02 11:46:00|26.8|26.64|26.8|26.64|26.81|26.65|26.8|26.64|0
1654170370000|2022-06-02 11:46:10|26.79|26.63|26.8|26.64|26.8|26.64|26.79|26.63|0
1654170400000|2022-06-02 11:46:40|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|0
1654170440000|2022-06-02 11:47:20|26.78|26.62|26.79|26.63|26.79|26.63|26.78|26.62|7
1654170480000|2022-06-02 11:48:00|||||||||1
1654170560000|2022-06-02 11:49:20|||||||||4
1654170580000|2022-06-02 11:49:40|26.8|26.64|26.79|26.63|26.8|26.64|26.79|26.63|0
1654170590000|2022-06-02 11:49:50|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|4
1654170600000|2022-06-02 11:50:00|||||||||1
1654170610000|2022-06-02 11:50:10|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|0
1654170630000|2022-06-02 11:50:30|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|0
1654170660000|2022-06-02 11:51:00|26.8|26.64|26.81|26.65|26.81|26.65|26.8|26.64|0
1654170680000|2022-06-02 11:51:20|26.8|26.64|26.81|26.65|26.81|26.65|26.8|26.64|2
1654170840000|2022-06-02 11:54:00|||||||||1
1654170870000|2022-06-02 11:54:30|||||||||1
1654170900000|2022-06-02 11:55:00|||||||||2
1654170940000|2022-06-02 11:55:40|||||||||3
1654170990000|2022-06-02 11:56:30|||||||||6
1654171060000|2022-06-02 11:57:40|||||||||2
1654171220000|2022-06-02 12:00:20|||||||||1
1654171280000|2022-06-02 12:01:20|||||||||1
1654171290000|2022-06-02 12:01:30|||||||||10
1654171300000|2022-06-02 12:01:40|||||||||4
1654171320000|2022-06-02 12:02:00|||||||||4
1654171340000|2022-06-02 12:02:20|||||||||1
1654171360000|2022-06-02 12:02:40|||||||||3
1654171410000|2022-06-02 12:03:30|||||||||1
1654171440000|2022-06-02 12:04:00|||||||||1
1654171460000|2022-06-02 12:04:20|||||||||52
1654171490000|2022-06-02 12:04:50|||||||||8
1654171530000|2022-06-02 12:05:30|||||||||1
1654171550000|2022-06-02 12:05:50|||||||||2
1654171560000|2022-06-02 12:06:00|26.83|26.67|26.85|26.69|26.86|26.7|26.83|26.67|6
1654171570000|2022-06-02 12:06:10|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|1
1654171580000|2022-06-02 12:06:20|26.81|26.65|26.81|26.65|26.82|26.66|26.81|26.65|2
1654171590000|2022-06-02 12:06:30|26.82|26.66|26.81|26.65|26.82|26.66|26.81|26.65|1
1654171650000|2022-06-02 12:07:30|26.82|26.66|26.82|26.66|26.86|26.7|26.82|26.66|0
1654171660000|2022-06-02 12:07:40|26.81|26.65|26.83|26.67|26.85|26.69|26.81|26.65|4
1654171670000|2022-06-02 12:07:50|26.85|26.69|26.83|26.67|26.85|26.69|26.81|26.65|5
1654171680000|2022-06-02 12:08:00|26.85|26.69|26.86|26.7|26.86|26.7|26.85|26.69|7
1654171700000|2022-06-02 12:08:20|26.85|26.69|26.85|26.69|26.85|26.69|26.85|26.69|0
1654171710000|2022-06-02 12:08:30|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|0
1654171730000|2022-06-02 12:08:50|||||||||1
1654171740000|2022-06-02 12:09:00|||||||||3
1654171760000|2022-06-02 12:09:20|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|1
1654171770000|2022-06-02 12:09:30|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|4
1654171780000|2022-06-02 12:09:40|26.87|26.71|26.88|26.72|26.88|26.72|26.87|26.71|7
1654171790000|2022-06-02 12:09:50|26.87|26.71|26.87|26.71|26.88|26.72|26.87|26.71|4
1654171800000|2022-06-02 12:10:00|26.88|26.72|26.87|26.71|26.88|26.72|26.87|26.71|0
1654171810000|2022-06-02 12:10:10|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|0
1654171840000|2022-06-02 12:10:40|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|6
1654171870000|2022-06-02 12:11:10|26.88|26.72|26.88|26.72|26.88|26.72|26.87|26.71|4
1654171880000|2022-06-02 12:11:20|26.87|26.71|26.86|26.7|26.87|26.71|26.86|26.7|4
1654172030000|2022-06-02 12:13:50|||||||||7
1654172040000|2022-06-02 12:14:00|||||||||3
1654172050000|2022-06-02 12:14:10|||||||||3
1654172070000|2022-06-02 12:14:30|||||||||3
1654172100000|2022-06-02 12:15:00|26.81|26.65|26.81|26.65|26.81|26.65|26.76|26.6|29
1654172110000|2022-06-02 12:15:10|26.79|26.63|26.81|26.65|26.81|26.65|26.79|26.63|0
1654172120000|2022-06-02 12:15:20|26.8|26.64|26.76|26.6|26.81|26.65|26.76|26.6|7
1654172130000|2022-06-02 12:15:30|26.77|26.61|26.81|26.65|26.81|26.65|26.76|26.6|1
1654172140000|2022-06-02 12:15:40|||||||||1
1654172160000|2022-06-02 12:16:00|||||||||6
1654172180000|2022-06-02 12:16:20|26.82|26.66|26.85|26.69|26.86|26.7|26.81|26.65|9
1654172190000|2022-06-02 12:16:30|26.83|26.67|26.82|26.66|26.83|26.67|26.81|26.65|4
1654172200000|2022-06-02 12:16:40|26.81|26.65|26.81|26.65|26.83|26.67|26.81|26.65|0
1654172210000|2022-06-02 12:16:50|26.82|26.66|26.82|26.66|26.83|26.67|26.82|26.66|4
1654172220000|2022-06-02 12:17:00|26.83|26.67|26.86|26.7|26.86|26.7|26.83|26.67|0
1654172230000|2022-06-02 12:17:10|26.85|26.69|26.85|26.69|26.85|26.69|26.83|26.67|4
1654172240000|2022-06-02 12:17:20|26.86|26.7|26.86|26.7|26.86|26.7|26.83|26.67|1
1654172250000|2022-06-02 12:17:30|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|0
1654172260000|2022-06-02 12:17:40|26.85|26.69|26.88|26.72|26.88|26.72|26.85|26.69|2
1654172290000|2022-06-02 12:18:10|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|16
1654172300000|2022-06-02 12:18:20|26.86|26.7|26.86|26.7|26.88|26.72|26.86|26.7|0
1654172310000|2022-06-02 12:18:30|26.83|26.67|26.85|26.69|26.85|26.69|26.83|26.67|0
1654172320000|2022-06-02 12:18:40|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|1
1654172340000|2022-06-02 12:19:00|||||||||6
1654172350000|2022-06-02 12:19:10|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|37
1654172370000|2022-06-02 12:19:30|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|2
1654172390000|2022-06-02 12:19:50|26.88|26.72|26.86|26.7|26.88|26.72|26.86|26.7|3
1654172400000|2022-06-02 12:20:00|26.87|26.71|26.86|26.7|26.87|26.71|26.83|26.67|1
1654172410000|2022-06-02 12:20:10|26.85|26.69|26.83|26.67|26.86|26.7|26.83|26.67|5
1654172420000|2022-06-02 12:20:20|26.85|26.69|26.85|26.69|26.86|26.7|26.83|26.67|3
1654172430000|2022-06-02 12:20:30|26.83|26.67|26.81|26.65|26.83|26.67|26.81|26.65|6
1654172440000|2022-06-02 12:20:40|26.82|26.66|26.82|26.66|26.82|26.66|26.81|26.65|1
1654172450000|2022-06-02 12:20:50|26.81|26.65|26.83|26.67|26.83|26.67|26.81|26.65|0
1654172460000|2022-06-02 12:21:00|26.85|26.69|26.83|26.67|26.86|26.7|26.83|26.67|0
1654172470000|2022-06-02 12:21:10|26.86|26.7|26.83|26.67|26.86|26.7|26.83|26.67|0
1654172480000|2022-06-02 12:21:20|26.85|26.69|26.85|26.69|26.86|26.7|26.83|26.67|0
1654172490000|2022-06-02 12:21:30|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|0
1654172530000|2022-06-02 12:22:10|26.83|26.67|26.86|26.7|26.86|26.7|26.83|26.67|2
1654172540000|2022-06-02 12:22:20|26.85|26.69|26.86|26.7|26.86|26.7|26.85|26.69|0
1654172550000|2022-06-02 12:22:30|26.85|26.69|26.86|26.7|26.86|26.7|26.85|26.69|0
1654172560000|2022-06-02 12:22:40|26.85|26.69|26.85|26.69|26.85|26.69|26.85|26.69|0
1654172570000|2022-06-02 12:22:50|26.86|26.7|26.86|26.7|26.86|26.7|26.85|26.69|0
1654172580000|2022-06-02 12:23:00|26.83|26.67|26.83|26.67|26.85|26.69|26.83|26.67|0
1654172590000|2022-06-02 12:23:10|26.86|26.7|26.83|26.67|26.86|26.7|26.83|26.67|0
1654172710000|2022-06-02 12:25:10|26.85|26.69|26.83|26.67|26.85|26.69|26.83|26.67|0
1654172730000|2022-06-02 12:25:30|||||||||2
1654172760000|2022-06-02 12:26:00|||||||||9
1654172840000|2022-06-02 12:27:20|||||||||1
1654172850000|2022-06-02 12:27:30|||||||||2
1654172860000|2022-06-02 12:27:40|26.85|26.69|26.87|26.71|26.87|26.71|26.85|26.69|10
1654172870000|2022-06-02 12:27:50|26.86|26.7|26.87|26.71|26.87|26.71|26.86|26.7|6
1654172880000|2022-06-02 12:28:00|26.86|26.7|26.87|26.71|26.87|26.71|26.86|26.7|4
1654172890000|2022-06-02 12:28:10|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|0
1654172900000|2022-06-02 12:28:20|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|9
1654172920000|2022-06-02 12:28:40|||||||||2
1654172930000|2022-06-02 12:28:50|26.87|26.71|26.86|26.7|26.87|26.71|26.86|26.7|6
1654172940000|2022-06-02 12:29:00|26.88|26.72|26.87|26.71|26.88|26.72|26.87|26.71|5
1654172950000|2022-06-02 12:29:10|26.86|26.7|26.86|26.7|26.87|26.71|26.86|26.7|0
1654172960000|2022-06-02 12:29:20|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|0
1654172970000|2022-06-02 12:29:30|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|1
1654172990000|2022-06-02 12:29:50|26.87|26.71|26.86|26.7|26.87|26.71|26.86|26.7|0
1654173000000|2022-06-02 12:30:00|26.88|26.72|26.88|26.72|26.88|26.72|26.87|26.71|3
1654173010000|2022-06-02 12:30:10|||||||||6
1654173030000|2022-06-02 12:30:30|26.87|26.71|26.86|26.7|26.87|26.71|26.86|26.7|1
1654173050000|2022-06-02 12:30:50|26.87|26.71|26.88|26.72|26.88|26.72|26.87|26.71|12
1654173060000|2022-06-02 12:31:00|26.87|26.71|26.86|26.7|26.88|26.72|26.86|26.7|0
1654173080000|2022-06-02 12:31:20|26.83|26.67|26.86|26.7|26.86|26.7|26.83|26.67|2
1654173100000|2022-06-02 12:31:40|||||||||1
1654173120000|2022-06-02 12:32:00|26.85|26.69|26.86|26.7|26.86|26.7|26.85|26.69|0
1654173130000|2022-06-02 12:32:10|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|0
1654173140000|2022-06-02 12:32:20|26.86|26.7|26.88|26.72|26.88|26.72|26.86|26.7|0
1654173150000|2022-06-02 12:32:30|26.87|26.71|26.86|26.7|26.87|26.71|26.86|26.7|1
1654173160000|2022-06-02 12:32:40|26.87|26.71|26.86|26.7|26.87|26.71|26.86|26.7|3
1654173190000|2022-06-02 12:33:10|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|3
1654173200000|2022-06-02 12:33:20|||||||||1
1654173210000|2022-06-02 12:33:30|||||||||5
1654173220000|2022-06-02 12:33:40|26.87|26.71|26.88|26.72|26.88|26.72|26.87|26.71|1
1654173270000|2022-06-02 12:34:30|26.91|26.75|26.91|26.75|26.91|26.75|26.88|26.72|0
1654173280000|2022-06-02 12:34:40|26.92|26.76|26.92|26.76|26.93|26.77|26.91|26.75|9
1654173290000|2022-06-02 12:34:50|26.91|26.75|26.93|26.77|26.93|26.77|26.91|26.75|2
1654173300000|2022-06-02 12:35:00|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1654173310000|2022-06-02 12:35:10|26.93|26.77|26.93|26.77|26.93|26.77|26.91|26.75|5
1654173320000|2022-06-02 12:35:20|||||||||1
1654173330000|2022-06-02 12:35:30|26.92|26.76|26.93|26.77|26.93|26.77|26.92|26.76|2
1654173340000|2022-06-02 12:35:40|26.92|26.76|26.91|26.75|26.92|26.76|26.91|26.75|5
1654173350000|2022-06-02 12:35:50|26.88|26.72|26.88|26.72|26.91|26.75|26.88|26.72|2
1654173360000|2022-06-02 12:36:00|||||||||1
1654173380000|2022-06-02 12:36:20|||||||||5
1654173410000|2022-06-02 12:36:50|||||||||1
1654173420000|2022-06-02 12:37:00|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|0
1654173440000|2022-06-02 12:37:20|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|1
1654173450000|2022-06-02 12:37:30|26.87|26.71|26.88|26.72|26.88|26.72|26.87|26.71|4
1654173460000|2022-06-02 12:37:40|26.87|26.71|26.88|26.72|26.88|26.72|26.87|26.71|0
1654173480000|2022-06-02 12:38:00|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|0
1654173510000|2022-06-02 12:38:30|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|0
1654173520000|2022-06-02 12:38:40|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|1
1654173530000|2022-06-02 12:38:50|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|0
1654173560000|2022-06-02 12:39:20|||||||||1
1654173680000|2022-06-02 12:41:20|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|3
1654173690000|2022-06-02 12:41:30|||||||||1
1654173710000|2022-06-02 12:41:50|26.82|26.66|26.85|26.69|26.86|26.7|26.82|26.66|1
1654173720000|2022-06-02 12:42:00|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|0
1654173750000|2022-06-02 12:42:30|||||||||5
1654173790000|2022-06-02 12:43:10|||||||||1
1654173810000|2022-06-02 12:43:30|||||||||2
1654173820000|2022-06-02 12:43:40|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|5
1654173840000|2022-06-02 12:44:00|26.87|26.71|26.86|26.7|26.87|26.71|26.86|26.7|3
1654173850000|2022-06-02 12:44:10|26.87|26.71|26.86|26.7|26.87|26.71|26.86|26.7|1
1654173870000|2022-06-02 12:44:30|26.87|26.71|26.87|26.71|26.87|26.71|26.86|26.7|0
1654173880000|2022-06-02 12:44:40|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|0
1654173890000|2022-06-02 12:44:50|||||||||1
1654173900000|2022-06-02 12:45:00|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|0
1654173910000|2022-06-02 12:45:10|||||||||5
1654173930000|2022-06-02 12:45:30|26.92|26.76|26.91|26.75|26.92|26.76|26.91|26.75|0
1654173940000|2022-06-02 12:45:40|26.88|26.72|26.88|26.72|26.91|26.75|26.88|26.72|1
1654173990000|2022-06-02 12:46:30|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|0
1654174000000|2022-06-02 12:46:40|26.92|26.76|26.93|26.77|26.93|26.77|26.92|26.76|8
1654174010000|2022-06-02 12:46:50|26.92|26.76|26.93|26.77|26.93|26.77|26.92|26.76|6
1654174020000|2022-06-02 12:47:00|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1654174030000|2022-06-02 12:47:10|26.91|26.75|26.88|26.72|26.91|26.75|26.88|26.72|0
1654174050000|2022-06-02 12:47:30|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|2
1654174060000|2022-06-02 12:47:40|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|0
1654174070000|2022-06-02 12:47:50|26.87|26.71|26.88|26.72|26.88|26.72|26.87|26.71|1
1654174080000|2022-06-02 12:48:00|26.87|26.71|26.86|26.7|26.88|26.72|26.86|26.7|0
1654174090000|2022-06-02 12:48:10|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|2
1654174100000|2022-06-02 12:48:20|26.86|26.7|26.87|26.71|26.87|26.71|26.86|26.7|0
1654174110000|2022-06-02 12:48:30|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|0
1654174140000|2022-06-02 12:49:00|||||||||1
1654174150000|2022-06-02 12:49:10|26.87|26.71|26.88|26.72|26.88|26.72|26.87|26.71|0
1654174160000|2022-06-02 12:49:20|26.87|26.71|26.88|26.72|26.88|26.72|26.87|26.71|0
1654174170000|2022-06-02 12:49:30|||||||||1
1654174230000|2022-06-02 12:50:30|26.87|26.71|26.88|26.72|26.88|26.72|26.87|26.71|0
1654174240000|2022-06-02 12:50:40|26.87|26.71|26.86|26.7|26.87|26.71|26.86|26.7|0
1654174250000|2022-06-02 12:50:50|||||||||1
1654174260000|2022-06-02 12:51:00|26.83|26.67|26.83|26.67|26.85|26.69|26.83|26.67|0
1654174290000|2022-06-02 12:51:30|26.86|26.7|26.86|26.7|26.86|26.7|26.85|26.69|0
1654174310000|2022-06-02 12:51:50|26.87|26.71|26.86|26.7|26.87|26.71|26.86|26.7|3
1654174330000|2022-06-02 12:52:10|||||||||2
1654174410000|2022-06-02 12:53:30|26.83|26.67|26.83|26.67|26.85|26.69|26.83|26.67|0
1654174420000|2022-06-02 12:53:40|26.85|26.69|26.83|26.67|26.85|26.69|26.83|26.67|0
1654174440000|2022-06-02 12:54:00|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|0
1654174450000|2022-06-02 12:54:10|||||||||1
1654174520000|2022-06-02 12:55:20|26.83|26.67|26.85|26.69|26.85|26.69|26.83|26.67|1
1654174530000|2022-06-02 12:55:30|26.86|26.7|26.85|26.69|26.86|26.7|26.85|26.69|0
1654174540000|2022-06-02 12:55:40|26.86|26.7|26.86|26.7|26.86|26.7|26.85|26.69|0
1654174580000|2022-06-02 12:56:20|||||||||2
1654174660000|2022-06-02 12:57:40|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|11
1654174700000|2022-06-02 12:58:20|26.91|26.75|26.88|26.72|26.91|26.75|26.88|26.72|1
1654174730000|2022-06-02 12:58:50|26.91|26.75|26.91|26.75|26.91|26.75|26.9|26.74|0
1654174740000|2022-06-02 12:59:00|26.92|26.76|26.93|26.77|26.93|26.77|26.91|26.75|10
1654174780000|2022-06-02 12:59:40|||||||||2
1654174820000|2022-06-02 13:00:20|||||||||1
1654174840000|2022-06-02 13:00:40|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|4
1654174850000|2022-06-02 13:00:50|||||||||1
1654174860000|2022-06-02 13:01:00|26.92|26.76|26.93|26.77|26.93|26.77|26.92|26.76|9
1654174870000|2022-06-02 13:01:10|26.92|26.76|26.91|26.75|26.92|26.76|26.91|26.75|3
1654174880000|2022-06-02 13:01:20|26.9|26.74|26.88|26.72|26.9|26.74|26.88|26.72|1
1654174900000|2022-06-02 13:01:40|26.92|26.76|26.93|26.77|26.93|26.77|26.92|26.76|6
1654174920000|2022-06-02 13:02:00|||||||||2
1654174940000|2022-06-02 13:02:20|||||||||5
1654174960000|2022-06-02 13:02:40|26.96|26.8|27.01|26.85|27.01|26.85|26.96|26.8|28
1654174980000|2022-06-02 13:03:00|27.06|26.9|27.06|26.9|27.08|26.92|27.06|26.9|14
1654174990000|2022-06-02 13:03:10|27.04|26.88|27.03|26.87|27.04|26.88|27.03|26.87|11
1654175000000|2022-06-02 13:03:20|27.01|26.85|27.01|26.85|27.03|26.87|26.99|26.83|14
1654175010000|2022-06-02 13:03:30|27.02|26.86|26.99|26.83|27.03|26.87|26.98|26.82|7
1654175020000|2022-06-02 13:03:40|26.98|26.82|26.98|26.82|26.99|26.83|26.98|26.82|0
1654175030000|2022-06-02 13:03:50|26.94|26.78|26.94|26.78|26.94|26.78|26.93|26.77|3
1654175040000|2022-06-02 13:04:00|26.93|26.77|26.98|26.82|26.98|26.82|26.93|26.77|0
1654175050000|2022-06-02 13:04:10|26.96|26.8|26.98|26.82|26.98|26.82|26.96|26.8|1
1654175060000|2022-06-02 13:04:20|27|26.84|27|26.84|27|26.84|26.98|26.82|6
1654175070000|2022-06-02 13:04:30|26.98|26.82|27.01|26.85|27.03|26.87|26.98|26.82|3
1654175080000|2022-06-02 13:04:40|27.03|26.87|27.03|26.87|27.03|26.87|27.01|26.85|3
1654175090000|2022-06-02 13:04:50|27.05|26.89|27.06|26.9|27.06|26.9|27.05|26.89|14
1654175100000|2022-06-02 13:05:00|||||||||3
1654175110000|2022-06-02 13:05:10|27.05|26.89|27.03|26.87|27.05|26.89|27.03|26.87|4
1654175120000|2022-06-02 13:05:20|27.01|26.85|27.03|26.87|27.03|26.87|27.01|26.85|16
1654175130000|2022-06-02 13:05:30|27.05|26.89|27.03|26.87|27.05|26.89|27.03|26.87|5
1654175140000|2022-06-02 13:05:40|27.02|26.86|27.06|26.9|27.06|26.9|27.02|26.86|2
1654175150000|2022-06-02 13:05:50|27.11|26.95|27.11|26.95|27.11|26.95|27.11|26.95|1
1654175160000|2022-06-02 13:06:00|27.1|26.94|27.11|26.95|27.11|26.95|27.08|26.92|4
1654175170000|2022-06-02 13:06:10|27.1|26.94|27.06|26.9|27.11|26.95|27.06|26.9|4
1654175180000|2022-06-02 13:06:20|27.08|26.92|27.06|26.9|27.1|26.94|27.06|26.9|0
1654175190000|2022-06-02 13:06:30|27.07|26.91|27.07|26.91|27.07|26.91|27.06|26.9|8
1654175200000|2022-06-02 13:06:40|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|0
1654175210000|2022-06-02 13:06:50|27.11|26.95|27.11|26.95|27.11|26.95|27.11|26.95|7
1654175230000|2022-06-02 13:07:10|||||||||6
1654175240000|2022-06-02 13:07:20|27.12|26.96|27.11|26.95|27.12|26.96|27.11|26.95|15
1654175250000|2022-06-02 13:07:30|27.16|27|27.16|27|27.16|27|27.16|27|15
1654175260000|2022-06-02 13:07:40|27.17|27.01|27.16|27|27.18|27.02|27.16|27|18
1654175270000|2022-06-02 13:07:50|27.17|27.01|27.18|27.02|27.18|27.02|27.16|27|21
1654175280000|2022-06-02 13:08:00|27.17|27.01|27.18|27.02|27.18|27.02|27.17|27.01|6
1654175290000|2022-06-02 13:08:10|||||||||2
1654175300000|2022-06-02 13:08:20|27.17|27.01|27.18|27.02|27.18|27.02|27.17|27.01|2
1654175310000|2022-06-02 13:08:30|27.17|27.01|27.16|27|27.17|27.01|27.16|27|1
1654175320000|2022-06-02 13:08:40|||||||||1
1654175330000|2022-06-02 13:08:50|27.17|27.01|27.18|27.02|27.18|27.02|27.17|27.01|3
1654175340000|2022-06-02 13:09:00|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|1
1654175350000|2022-06-02 13:09:10|27.18|27.02|27.18|27.02|27.21|27.05|27.18|27.02|1
1654175360000|2022-06-02 13:09:20|||||||||8
1654175390000|2022-06-02 13:09:50|||||||||11
1654175400000|2022-06-02 13:10:00|27.17|27.01|27.18|27.02|27.18|27.02|27.17|27.01|3
1654175480000|2022-06-02 13:11:20|||||||||4
1654175510000|2022-06-02 13:11:50|||||||||1
1654175530000|2022-06-02 13:12:10|||||||||2
1654175540000|2022-06-02 13:12:20|||||||||2
1654175550000|2022-06-02 13:12:30|||||||||3
1654175560000|2022-06-02 13:12:40|27.2|27.04|27.23|27.07|27.23|27.07|27.2|27.04|4
1654175570000|2022-06-02 13:12:50|27.18|27.02|27.23|27.07|27.23|27.07|27.18|27.02|5
1654175580000|2022-06-02 13:13:00|27.21|27.05|27.18|27.02|27.23|27.07|27.18|27.02|0
1654175590000|2022-06-02 13:13:10|27.19|27.03|27.18|27.02|27.19|27.03|27.18|27.02|0
1654175600000|2022-06-02 13:13:20|||||||||5
1654175640000|2022-06-02 13:14:00|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|30
1654175660000|2022-06-02 13:14:20|||||||||1
1654175670000|2022-06-02 13:14:30|27.17|27.01|27.17|27.01|27.17|27.01|27.14|26.98|1
1654175680000|2022-06-02 13:14:40|27.14|26.98|27.13|26.97|27.14|26.98|27.13|26.97|0
1654175690000|2022-06-02 13:14:50|||||||||1
1654175700000|2022-06-02 13:15:00|27.16|27|27.13|26.97|27.16|27|27.13|26.97|1
1654175710000|2022-06-02 13:15:10|27.16|27|27.18|27.02|27.18|27.02|27.13|26.97|1
1654175720000|2022-06-02 13:15:20|27.17|27.01|27.17|27.01|27.18|27.02|27.17|27.01|0
1654175730000|2022-06-02 13:15:30|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|0
1654175760000|2022-06-02 13:16:00|27.16|27|27.16|27|27.16|27|27.16|27|14
1654175770000|2022-06-02 13:16:10|27.17|27.01|27.16|27|27.18|27.02|27.16|27|4
1654175780000|2022-06-02 13:16:20|27.17|27.01|27.16|27|27.17|27.01|27.16|27|1
1654175790000|2022-06-02 13:16:30|27.17|27.01|27.16|27|27.17|27.01|27.16|27|0
1654175800000|2022-06-02 13:16:40|27.18|27.02|27.18|27.02|27.18|27.02|27.16|27|19
1654175810000|2022-06-02 13:16:50|||||||||1
1654175830000|2022-06-02 13:17:10|||||||||17
1654175840000|2022-06-02 13:17:20|||||||||1
1654175850000|2022-06-02 13:17:30|||||||||1
1654175910000|2022-06-02 13:18:30|||||||||10
1654175920000|2022-06-02 13:18:40|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|55
1654175950000|2022-06-02 13:19:10|27.15|26.99|27.17|27.01|27.18|27.02|27.15|26.99|11
1654175960000|2022-06-02 13:19:20|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|1
1654175980000|2022-06-02 13:19:40|||||||||1
1654176070000|2022-06-02 13:21:10|||||||||2
1654176160000|2022-06-02 13:22:40|||||||||1
1654176200000|2022-06-02 13:23:20|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|27
1654176260000|2022-06-02 13:24:20|27.2|27.04|27.21|27.05|27.21|27.05|27.2|27.04|1
1654176270000|2022-06-02 13:24:30|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|0
1654176280000|2022-06-02 13:24:40|||||||||3
1654176310000|2022-06-02 13:25:10|||||||||3
1654176320000|2022-06-02 13:25:20|27.26|27.1|27.28|27.12|27.28|27.12|27.26|27.1|9
1654176330000|2022-06-02 13:25:30|||||||||6
1654176350000|2022-06-02 13:25:50|||||||||3
1654176360000|2022-06-02 13:26:00|27.3|27.14|27.28|27.12|27.3|27.14|27.28|27.12|11
1654176400000|2022-06-02 13:26:40|||||||||1
1654176410000|2022-06-02 13:26:50|27.26|27.1|27.28|27.12|27.28|27.12|27.25|27.09|1
1654176420000|2022-06-02 13:27:00|27.26|27.1|27.25|27.09|27.26|27.1|27.25|27.09|0
1654176430000|2022-06-02 13:27:10|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|6
1654176440000|2022-06-02 13:27:20|||||||||4
1654176450000|2022-06-02 13:27:30|27.25|27.09|27.25|27.09|27.28|27.12|27.25|27.09|2
1654176460000|2022-06-02 13:27:40|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|54
1654176470000|2022-06-02 13:27:50|||||||||1
1654176510000|2022-06-02 13:28:30|||||||||3
1654176530000|2022-06-02 13:28:50|||||||||6
1654176540000|2022-06-02 13:29:00|27.22|27.06|27.21|27.05|27.23|27.07|27.21|27.05|3
1654176550000|2022-06-02 13:29:10|27.22|27.06|27.23|27.07|27.23|27.07|27.22|27.06|1
1654176570000|2022-06-02 13:29:30|27.22|27.06|27.18|27.02|27.23|27.07|27.18|27.02|0
1654176580000|2022-06-02 13:29:40|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|0
1654176590000|2022-06-02 13:29:50|27.2|27.04|27.23|27.07|27.23|27.07|27.19|27.03|1
1654176600000|2022-06-02 13:30:00|27.22|27.06|27.22|27.06|27.23|27.07|27.18|27.02|45
1654176610000|2022-06-02 13:30:10|27.21|27.05|27.18|27.02|27.23|27.07|27.18|27.02|24
1654176630000|2022-06-02 13:30:30|27.19|27.03|27.18|27.02|27.21|27.05|27.18|27.02|17
1654176640000|2022-06-02 13:30:40|||||||||2
1654176650000|2022-06-02 13:30:50|27.23|27.07|27.18|27.02|27.23|27.07|27.18|27.02|105
1654176660000|2022-06-02 13:31:00|27.19|27.03|27.25|27.09|27.25|27.09|27.18|27.02|72
1654176670000|2022-06-02 13:31:10|||||||||14
1654176680000|2022-06-02 13:31:20|27.26|27.1|27.25|27.09|27.3|27.14|27.25|27.09|22
1654176690000|2022-06-02 13:31:30|27.26|27.1|27.3|27.14|27.3|27.14|27.26|27.1|17
1654176700000|2022-06-02 13:31:40|27.32|27.16|27.35|27.19|27.35|27.19|27.3|27.14|22
1654176710000|2022-06-02 13:31:50|||||||||3
1654176720000|2022-06-02 13:32:00|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|16
1654176730000|2022-06-02 13:32:10|||||||||4
1654176740000|2022-06-02 13:32:20|27.32|27.16|27.32|27.16|27.33|27.17|27.3|27.14|50
1654176750000|2022-06-02 13:32:30|27.35|27.19|27.35|27.19|27.35|27.19|27.32|27.16|5
1654176760000|2022-06-02 13:32:40|27.3|27.14|27.3|27.14|27.35|27.19|27.3|27.14|16
1654176770000|2022-06-02 13:32:50|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|7
1654176780000|2022-06-02 13:33:00|27.23|27.07|27.25|27.09|27.25|27.09|27.2|27.04|17
1654176790000|2022-06-02 13:33:10|27.23|27.07|27.23|27.07|27.24|27.08|27.23|27.07|21
1654176800000|2022-06-02 13:33:20|27.24|27.08|27.24|27.08|27.25|27.09|27.23|27.07|13
1654176810000|2022-06-02 13:33:30|27.23|27.07|27.3|27.14|27.3|27.14|27.23|27.07|2
1654176820000|2022-06-02 13:33:40|27.28|27.12|27.25|27.09|27.28|27.12|27.25|27.09|3
1654176830000|2022-06-02 13:33:50|27.23|27.07|27.23|27.07|27.25|27.09|27.23|27.07|15
1654176840000|2022-06-02 13:34:00|27.24|27.08|27.23|27.07|27.25|27.09|27.23|27.07|22
1654176850000|2022-06-02 13:34:10|27.21|27.05|27.23|27.07|27.23|27.07|27.21|27.05|2
1654176860000|2022-06-02 13:34:20|27.24|27.08|27.24|27.08|27.25|27.09|27.23|27.07|13
1654176870000|2022-06-02 13:34:30|27.25|27.09|27.18|27.02|27.25|27.09|27.18|27.02|7
1654176880000|2022-06-02 13:34:40|27.2|27.04|27.13|26.97|27.2|27.04|27.13|26.97|42
1654176900000|2022-06-02 13:35:00|27.15|26.99|27.18|27.02|27.18|27.02|27.13|26.97|74
1654176910000|2022-06-02 13:35:10|27.23|27.07|27.23|27.07|27.25|27.09|27.23|27.07|19
1654176930000|2022-06-02 13:35:30|27.24|27.08|27.23|27.07|27.24|27.08|27.23|27.07|16
1654176940000|2022-06-02 13:35:40|27.18|27.02|27.23|27.07|27.23|27.07|27.18|27.02|37
1654176950000|2022-06-02 13:35:50|27.19|27.03|27.2|27.04|27.2|27.04|27.19|27.03|1
1654176960000|2022-06-02 13:36:00|27.21|27.05|27.18|27.02|27.23|27.07|27.18|27.02|2
1654176970000|2022-06-02 13:36:10|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|10
1654176980000|2022-06-02 13:36:20|||||||||1
1654176990000|2022-06-02 13:36:30|27.24|27.08|27.28|27.12|27.28|27.12|27.24|27.08|29
1654177000000|2022-06-02 13:36:40|27.29|27.13|27.3|27.14|27.3|27.14|27.28|27.12|42
1654177010000|2022-06-02 13:36:50|27.31|27.15|27.3|27.14|27.31|27.15|27.3|27.14|4
1654177020000|2022-06-02 13:37:00|27.28|27.12|27.3|27.14|27.3|27.14|27.28|27.12|29
1654177030000|2022-06-02 13:37:10|27.28|27.12|27.28|27.12|27.3|27.14|27.28|27.12|18
1654177040000|2022-06-02 13:37:20|27.25|27.09|27.23|27.07|27.26|27.1|27.23|27.07|19
1654177060000|2022-06-02 13:37:40|27.25|27.09|27.24|27.08|27.25|27.09|27.23|27.07|25
1654177070000|2022-06-02 13:37:50|27.23|27.07|27.23|27.07|27.24|27.08|27.23|27.07|3
1654177080000|2022-06-02 13:38:00|27.18|27.02|27.18|27.02|27.19|27.03|27.18|27.02|25
1654177090000|2022-06-02 13:38:10|27.2|27.04|27.23|27.07|27.23|27.07|27.18|27.02|24
1654177100000|2022-06-02 13:38:20|||||||||1
1654177110000|2022-06-02 13:38:30|||||||||14
1654177130000|2022-06-02 13:38:50|27.2|27.04|27.23|27.07|27.23|27.07|27.18|27.02|37
1654177140000|2022-06-02 13:39:00|27.2|27.04|27.18|27.02|27.2|27.04|27.18|27.02|23
1654177160000|2022-06-02 13:39:20|27.23|27.07|27.23|27.07|27.23|27.07|27.21|27.05|5
1654177170000|2022-06-02 13:39:30|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|12
1654177180000|2022-06-02 13:39:40|||||||||10
1654177200000|2022-06-02 13:40:00|27.19|27.03|27.23|27.07|27.23|27.07|27.19|27.03|17
1654177210000|2022-06-02 13:40:10|27.24|27.08|27.23|27.07|27.25|27.09|27.23|27.07|16
1654177220000|2022-06-02 13:40:20|27.25|27.09|27.23|27.07|27.25|27.09|27.23|27.07|6
1654177230000|2022-06-02 13:40:30|27.21|27.05|27.25|27.09|27.25|27.09|27.21|27.05|6
1654177240000|2022-06-02 13:40:40|27.24|27.08|27.25|27.09|27.25|27.09|27.23|27.07|8
1654177260000|2022-06-02 13:41:00|||||||||10
1654177270000|2022-06-02 13:41:10|27.27|27.11|27.25|27.09|27.3|27.14|27.25|27.09|27
1654177300000|2022-06-02 13:41:40|27.28|27.12|27.3|27.14|27.3|27.14|27.28|27.12|27
1654177310000|2022-06-02 13:41:50|27.28|27.12|27.25|27.09|27.28|27.12|27.25|27.09|14
1654177320000|2022-06-02 13:42:00|27.26|27.1|27.28|27.12|27.28|27.12|27.25|27.09|13
1654177330000|2022-06-02 13:42:10|27.29|27.13|27.25|27.09|27.3|27.14|27.25|27.09|19
1654177340000|2022-06-02 13:42:20|27.23|27.07|27.23|27.07|27.23|27.07|27.2|27.04|30
1654177350000|2022-06-02 13:42:30|27.18|27.02|27.18|27.02|27.19|27.03|27.18|27.02|8
1654177360000|2022-06-02 13:42:40|||||||||27
1654177370000|2022-06-02 13:42:50|27.13|26.97|27.16|27|27.17|27.01|27.13|26.97|30
1654177380000|2022-06-02 13:43:00|27.14|26.98|27.13|26.97|27.14|26.98|27.13|26.97|2
1654177390000|2022-06-02 13:43:10|27.18|27.02|27.16|27|27.18|27.02|27.16|27|4
1654177400000|2022-06-02 13:43:20|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|6
1654177410000|2022-06-02 13:43:30|27.16|27|27.16|27|27.17|27.01|27.16|27|11
1654177420000|2022-06-02 13:43:40|27.18|27.02|27.17|27.01|27.18|27.02|27.16|27|16
1654177430000|2022-06-02 13:43:50|27.18|27.02|27.16|27|27.18|27.02|27.16|27|4
1654177440000|2022-06-02 13:44:00|27.13|26.97|27.11|26.95|27.13|26.97|27.11|26.95|5
1654177450000|2022-06-02 13:44:10|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|26
1654177460000|2022-06-02 13:44:20|27.16|27|27.16|27|27.16|27|27.16|27|0
1654177470000|2022-06-02 13:44:30|27.14|26.98|27.13|26.97|27.16|27|27.13|26.97|10
1654177480000|2022-06-02 13:44:40|27.11|26.95|27.11|26.95|27.11|26.95|27.11|26.95|28
1654177490000|2022-06-02 13:44:50|27.08|26.92|27.06|26.9|27.08|26.92|27.06|26.9|14
1654177500000|2022-06-02 13:45:00|||||||||21
1654177510000|2022-06-02 13:45:10|27.07|26.91|27.06|26.9|27.07|26.91|27.06|26.9|9
1654177530000|2022-06-02 13:45:30|27.03|26.87|27.06|26.9|27.06|26.9|27.03|26.87|8
1654177540000|2022-06-02 13:45:40|27.04|26.88|27.06|26.9|27.06|26.9|27.04|26.88|4
1654177550000|2022-06-02 13:45:50|||||||||1
1654177560000|2022-06-02 13:46:00|||||||||1
1654177570000|2022-06-02 13:46:10|27.07|26.91|27.08|26.92|27.08|26.92|27.06|26.9|9
1654177580000|2022-06-02 13:46:20|27.06|26.9|27.08|26.92|27.08|26.92|27.06|26.9|87
1654177590000|2022-06-02 13:46:30|27.11|26.95|27.13|26.97|27.13|26.97|27.11|26.95|18
1654177600000|2022-06-02 13:46:40|27.12|26.96|27.07|26.91|27.12|26.96|27.06|26.9|6
1654177610000|2022-06-02 13:46:50|27.06|26.9|27.08|26.92|27.08|26.92|27.06|26.9|21
1654177620000|2022-06-02 13:47:00|27.06|26.9|27.03|26.87|27.08|26.92|27.03|26.87|14
1654177640000|2022-06-02 13:47:20|||||||||7
1654177650000|2022-06-02 13:47:30|||||||||2
1654177660000|2022-06-02 13:47:40|27.08|26.92|27.08|26.92|27.09|26.93|27.08|26.92|61
1654177670000|2022-06-02 13:47:50|||||||||1
1654177680000|2022-06-02 13:48:00|||||||||16
1654177690000|2022-06-02 13:48:10|27.09|26.93|27.13|26.97|27.13|26.97|27.08|26.92|51
1654177700000|2022-06-02 13:48:20|27.11|26.95|27.08|26.92|27.11|26.95|27.08|26.92|16
1654177720000|2022-06-02 13:48:40|27.06|26.9|27.06|26.9|27.08|26.92|27.06|26.9|75
1654177730000|2022-06-02 13:48:50|27.04|26.88|27.08|26.92|27.08|26.92|27.04|26.88|6
1654177740000|2022-06-02 13:49:00|27.06|26.9|27.03|26.87|27.08|26.92|27.03|26.87|23
1654177750000|2022-06-02 13:49:10|27.06|26.9|27.01|26.85|27.06|26.9|27.01|26.85|10
1654177770000|2022-06-02 13:49:30|26.98|26.82|26.96|26.8|26.98|26.82|26.96|26.8|44
1654177780000|2022-06-02 13:49:40|||||||||1
1654177790000|2022-06-02 13:49:50|||||||||2
1654177800000|2022-06-02 13:50:00|||||||||3
1654177820000|2022-06-02 13:50:20|||||||||60
1654177830000|2022-06-02 13:50:30|||||||||3
1654177840000|2022-06-02 13:50:40|26.94|26.78|26.96|26.8|26.96|26.8|26.94|26.78|18
1654177850000|2022-06-02 13:50:50|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|48
1654177860000|2022-06-02 13:51:00|||||||||11
1654177870000|2022-06-02 13:51:10|26.96|26.8|26.91|26.75|26.96|26.8|26.91|26.75|80
1654177880000|2022-06-02 13:51:20|||||||||1
1654177890000|2022-06-02 13:51:30|||||||||2
1654177900000|2022-06-02 13:51:40|26.92|26.76|26.96|26.8|26.96|26.8|26.92|26.76|65
1654177910000|2022-06-02 13:51:50|26.92|26.76|26.96|26.8|26.96|26.8|26.91|26.75|35
1654177920000|2022-06-02 13:52:00|26.98|26.82|27.01|26.85|27.01|26.85|26.98|26.82|1
1654177930000|2022-06-02 13:52:10|26.99|26.83|26.96|26.8|27.01|26.85|26.96|26.8|9
1654177950000|2022-06-02 13:52:30|26.98|26.82|26.96|26.8|26.98|26.82|26.96|26.8|48
1654177960000|2022-06-02 13:52:40|||||||||9
1654177970000|2022-06-02 13:52:50|26.97|26.81|27.01|26.85|27.01|26.85|26.97|26.81|8
1654177980000|2022-06-02 13:53:00|26.99|26.83|26.98|26.82|27.01|26.85|26.96|26.8|18
1654177990000|2022-06-02 13:53:10|27.01|26.85|26.98|26.82|27.01|26.85|26.98|26.82|5
1654178000000|2022-06-02 13:53:20|26.99|26.83|26.96|26.8|27.01|26.85|26.96|26.8|6
1654178010000|2022-06-02 13:53:30|||||||||6
1654178020000|2022-06-02 13:53:40|||||||||1
1654178030000|2022-06-02 13:53:50|||||||||2
1654178040000|2022-06-02 13:54:00|||||||||6
1654178050000|2022-06-02 13:54:10|||||||||2
1654178060000|2022-06-02 13:54:20|26.91|26.75|26.92|26.76|26.92|26.76|26.91|26.75|82
1654178070000|2022-06-02 13:54:30|26.95|26.79|26.96|26.8|26.96|26.8|26.91|26.75|19
1654178090000|2022-06-02 13:54:50|||||||||6
1654178100000|2022-06-02 13:55:00|26.98|26.82|27.01|26.85|27.01|26.85|26.97|26.81|32
1654178110000|2022-06-02 13:55:10|26.98|26.82|26.98|26.82|26.99|26.83|26.97|26.81|9
1654178120000|2022-06-02 13:55:20|26.97|26.81|27.01|26.85|27.01|26.85|26.97|26.81|18
1654178130000|2022-06-02 13:55:30|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|12
1654178140000|2022-06-02 13:55:40|27.06|26.9|27.06|26.9|27.06|26.9|27.03|26.87|6
1654178150000|2022-06-02 13:55:50|27.07|26.91|27.08|26.92|27.08|26.92|27.06|26.9|47
1654178160000|2022-06-02 13:56:00|27.09|26.93|27.13|26.97|27.13|26.97|27.09|26.93|20
1654178170000|2022-06-02 13:56:10|27.09|26.93|27.13|26.97|27.13|26.97|27.09|26.93|33
1654178180000|2022-06-02 13:56:20|27.12|26.96|27.09|26.93|27.12|26.96|27.08|26.92|7
1654178190000|2022-06-02 13:56:30|27.08|26.92|27.11|26.95|27.13|26.97|27.08|26.92|4
1654178200000|2022-06-02 13:56:40|27.13|26.97|27.11|26.95|27.13|26.97|27.11|26.95|7
1654178210000|2022-06-02 13:56:50|27.08|26.92|27.08|26.92|27.09|26.93|27.08|26.92|8
1654178220000|2022-06-02 13:57:00|||||||||1
1654178230000|2022-06-02 13:57:10|||||||||11
1654178240000|2022-06-02 13:57:20|27.09|26.93|27.13|26.97|27.13|26.97|27.08|26.92|27
1654178250000|2022-06-02 13:57:30|||||||||1
1654178260000|2022-06-02 13:57:40|27.14|26.98|27.13|26.97|27.14|26.98|27.13|26.97|2
1654178270000|2022-06-02 13:57:50|||||||||4
1654178280000|2022-06-02 13:58:00|27.09|26.93|27.13|26.97|27.13|26.97|27.08|26.92|27
1654178290000|2022-06-02 13:58:10|27.1|26.94|27.08|26.92|27.1|26.94|27.08|26.92|5
1654178300000|2022-06-02 13:58:20|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|11
1654178310000|2022-06-02 13:58:30|27.07|26.91|27.06|26.9|27.08|26.92|27.03|26.87|25
1654178320000|2022-06-02 13:58:40|27.07|26.91|27.04|26.88|27.07|26.91|27.03|26.87|5
1654178330000|2022-06-02 13:58:50|27.03|26.87|27.03|26.87|27.08|26.92|27.03|26.87|11
1654178340000|2022-06-02 13:59:00|27.02|26.86|27.01|26.85|27.02|26.86|27.01|26.85|18
1654178350000|2022-06-02 13:59:10|26.99|26.83|26.96|26.8|27.01|26.85|26.96|26.8|4
1654178360000|2022-06-02 13:59:20|26.98|26.82|26.98|26.82|26.98|26.82|26.97|26.81|4
1654178370000|2022-06-02 13:59:30|26.99|26.83|26.98|26.82|26.99|26.83|26.96|26.8|2
1654178380000|2022-06-02 13:59:40|26.99|26.83|27.01|26.85|27.01|26.85|26.98|26.82|1
1654178390000|2022-06-02 13:59:50|26.99|26.83|27.01|26.85|27.01|26.85|26.99|26.83|4
1654178400000|2022-06-02 14:00:00|27.03|26.87|27.02|26.86|27.03|26.87|27.01|26.85|54
1654178410000|2022-06-02 14:00:10|27.01|26.85|27.03|26.87|27.03|26.87|27.01|26.85|0
1654178420000|2022-06-02 14:00:20|||||||||2
1654178430000|2022-06-02 14:00:30|27.06|26.9|27.03|26.87|27.06|26.9|27.03|26.87|1
1654178440000|2022-06-02 14:00:40|27.01|26.85|26.98|26.82|27.01|26.85|26.98|26.82|22
1654178450000|2022-06-02 14:00:50|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|16
1654178460000|2022-06-02 14:01:00|26.91|26.75|26.94|26.78|26.96|26.8|26.91|26.75|8
1654178470000|2022-06-02 14:01:10|26.96|26.8|26.91|26.75|26.96|26.8|26.91|26.75|14
1654178480000|2022-06-02 14:01:20|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|50
1654178490000|2022-06-02 14:01:30|26.9|26.74|26.86|26.7|26.91|26.75|26.86|26.7|8
1654178500000|2022-06-02 14:01:40|26.89|26.73|26.86|26.7|26.89|26.73|26.86|26.7|2
1654178510000|2022-06-02 14:01:50|26.88|26.72|26.91|26.75|26.91|26.75|26.88|26.72|12
1654178520000|2022-06-02 14:02:00|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|6
1654178530000|2022-06-02 14:02:10|||||||||1
1654178540000|2022-06-02 14:02:20|26.87|26.71|26.86|26.7|26.9|26.74|26.86|26.7|56
1654178550000|2022-06-02 14:02:30|||||||||2
1654178560000|2022-06-02 14:02:40|||||||||8
1654178570000|2022-06-02 14:02:50|||||||||47
1654178580000|2022-06-02 14:03:00|26.89|26.73|26.89|26.73|26.91|26.75|26.86|26.7|77
1654178590000|2022-06-02 14:03:10|26.9|26.74|26.91|26.75|26.91|26.75|26.89|26.73|51
1654178610000|2022-06-02 14:03:30|||||||||6
1654178620000|2022-06-02 14:03:40|26.93|26.77|26.96|26.8|26.96|26.8|26.93|26.77|2
1654178630000|2022-06-02 14:03:50|26.93|26.77|26.91|26.75|26.93|26.77|26.91|26.75|6
1654178640000|2022-06-02 14:04:00|26.93|26.77|26.91|26.75|26.93|26.77|26.91|26.75|20
1654178650000|2022-06-02 14:04:10|26.92|26.76|26.96|26.8|26.96|26.8|26.91|26.75|5
1654178660000|2022-06-02 14:04:20|||||||||1
1654178670000|2022-06-02 14:04:30|26.94|26.78|26.93|26.77|26.96|26.8|26.93|26.77|0
1654178680000|2022-06-02 14:04:40|26.91|26.75|26.91|26.75|26.93|26.77|26.91|26.75|25
1654178690000|2022-06-02 14:04:50|||||||||6
1654178700000|2022-06-02 14:05:00|26.92|26.76|26.96|26.8|26.96|26.8|26.92|26.76|2
1654178710000|2022-06-02 14:05:10|26.93|26.77|26.96|26.8|26.96|26.8|26.93|26.77|7
1654178720000|2022-06-02 14:05:20|26.98|26.82|26.97|26.81|26.98|26.82|26.96|26.8|40
1654178730000|2022-06-02 14:05:30|26.96|26.8|26.98|26.82|26.98|26.82|26.96|26.8|1
1654178740000|2022-06-02 14:05:40|||||||||2
1654178750000|2022-06-02 14:05:50|27.01|26.85|26.98|26.82|27.01|26.85|26.98|26.82|0
1654178760000|2022-06-02 14:06:00|26.96|26.8|26.98|26.82|27.01|26.85|26.96|26.8|45
1654178770000|2022-06-02 14:06:10|26.99|26.83|26.98|26.82|27.01|26.85|26.96|26.8|3
1654178780000|2022-06-02 14:06:20|26.97|26.81|26.98|26.82|27.01|26.85|26.97|26.81|2
1654178790000|2022-06-02 14:06:30|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|12
1654178800000|2022-06-02 14:06:40|26.93|26.77|26.91|26.75|26.94|26.78|26.91|26.75|7
1654178810000|2022-06-02 14:06:50|26.9|26.74|26.9|26.74|26.91|26.75|26.89|26.73|17
1654178820000|2022-06-02 14:07:00|26.89|26.73|26.91|26.75|26.91|26.75|26.86|26.7|20
1654178830000|2022-06-02 14:07:10|26.89|26.73|26.91|26.75|26.91|26.75|26.89|26.73|5
1654178840000|2022-06-02 14:07:20|||||||||4
1654178850000|2022-06-02 14:07:30|||||||||3
1654178870000|2022-06-02 14:07:50|||||||||11
1654178880000|2022-06-02 14:08:00|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|38
1654178890000|2022-06-02 14:08:10|26.91|26.75|26.91|26.75|26.91|26.75|26.9|26.74|21
1654178900000|2022-06-02 14:08:20|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|2
1654178910000|2022-06-02 14:08:30|26.92|26.76|26.93|26.77|26.93|26.77|26.92|26.76|24
1654178920000|2022-06-02 14:08:40|26.94|26.78|26.98|26.82|26.98|26.82|26.91|26.75|42
1654178930000|2022-06-02 14:08:50|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|2
1654178940000|2022-06-02 14:09:00|27.01|26.85|27.03|26.87|27.03|26.87|26.98|26.82|12
1654178950000|2022-06-02 14:09:10|27.02|26.86|26.98|26.82|27.02|26.86|26.98|26.82|15
1654178970000|2022-06-02 14:09:30|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|79
1654178990000|2022-06-02 14:09:50|26.97|26.81|26.96|26.8|26.98|26.82|26.96|26.8|31
1654179000000|2022-06-02 14:10:00|26.97|26.81|26.98|26.82|26.98|26.82|26.96|26.8|23
1654179010000|2022-06-02 14:10:10|26.97|26.81|26.96|26.8|26.98|26.82|26.96|26.8|3
1654179020000|2022-06-02 14:10:20|26.97|26.81|26.98|26.82|26.98|26.82|26.97|26.81|10
1654179030000|2022-06-02 14:10:30|26.97|26.81|26.96|26.8|26.97|26.81|26.96|26.8|3
1654179050000|2022-06-02 14:10:50|||||||||4
1654179060000|2022-06-02 14:11:00|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|5
1654179070000|2022-06-02 14:11:10|26.9|26.74|26.91|26.75|26.91|26.75|26.89|26.73|29
1654179080000|2022-06-02 14:11:20|26.89|26.73|26.86|26.7|26.89|26.73|26.86|26.7|4
1654179090000|2022-06-02 14:11:30|26.9|26.74|26.86|26.7|26.91|26.75|26.86|26.7|85
1654179100000|2022-06-02 14:11:40|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|35
1654179110000|2022-06-02 14:11:50|26.86|26.7|26.91|26.75|26.91|26.75|26.86|26.7|55
1654179120000|2022-06-02 14:12:00|26.9|26.74|26.86|26.7|26.9|26.74|26.86|26.7|7
1654179130000|2022-06-02 14:12:10|||||||||11
1654179140000|2022-06-02 14:12:20|||||||||2
1654179150000|2022-06-02 14:12:30|26.84|26.68|26.86|26.7|26.86|26.7|26.84|26.68|17
1654179160000|2022-06-02 14:12:40|26.85|26.69|26.84|26.68|26.86|26.7|26.81|26.65|19
1654179170000|2022-06-02 14:12:50|26.81|26.65|26.79|26.63|26.81|26.65|26.79|26.63|18
1654179180000|2022-06-02 14:13:00|26.77|26.61|26.77|26.61|26.77|26.61|26.74|26.58|60
1654179190000|2022-06-02 14:13:10|26.75|26.59|26.74|26.58|26.75|26.59|26.74|26.58|0
1654179200000|2022-06-02 14:13:20|26.73|26.57|26.72|26.56|26.73|26.57|26.72|26.56|12
1654179210000|2022-06-02 14:13:30|26.74|26.58|26.74|26.58|26.74|26.58|26.74|26.58|20
1654179220000|2022-06-02 14:13:40|||||||||34
1654179230000|2022-06-02 14:13:50|||||||||20
1654179240000|2022-06-02 14:14:00|26.72|26.56|26.72|26.56|26.72|26.56|26.69|26.53|7
1654179250000|2022-06-02 14:14:10|26.73|26.57|26.74|26.58|26.74|26.58|26.72|26.56|26
1654179260000|2022-06-02 14:14:20|26.72|26.56|26.72|26.56|26.74|26.58|26.69|26.53|60
1654179270000|2022-06-02 14:14:30|||||||||1
1654179280000|2022-06-02 14:14:40|26.74|26.58|26.74|26.58|26.74|26.58|26.72|26.56|54
1654179290000|2022-06-02 14:14:50|||||||||3
1654179300000|2022-06-02 14:15:00|26.79|26.63|26.76|26.6|26.79|26.63|26.76|26.6|40
1654179310000|2022-06-02 14:15:10|26.74|26.58|26.75|26.59|26.76|26.6|26.74|26.58|35
1654179320000|2022-06-02 14:15:20|26.76|26.6|26.76|26.6|26.79|26.63|26.76|26.6|2
1654179330000|2022-06-02 14:15:30|26.77|26.61|26.79|26.63|26.79|26.63|26.77|26.61|0
1654179340000|2022-06-02 14:15:40|26.77|26.61|26.79|26.63|26.79|26.63|26.76|26.6|0
1654179350000|2022-06-02 14:15:50|26.76|26.6|26.76|26.6|26.76|26.6|26.76|26.6|16
1654179360000|2022-06-02 14:16:00|26.79|26.63|26.76|26.6|26.79|26.63|26.76|26.6|0
1654179370000|2022-06-02 14:16:10|26.74|26.58|26.74|26.58|26.74|26.58|26.74|26.58|23
1654179380000|2022-06-02 14:16:20|26.76|26.6|26.76|26.6|26.76|26.6|26.75|26.59|43
1654179390000|2022-06-02 14:16:30|26.74|26.58|26.74|26.58|26.74|26.58|26.74|26.58|2
1654179400000|2022-06-02 14:16:40|||||||||14
1654179420000|2022-06-02 14:17:00|||||||||1
1654179430000|2022-06-02 14:17:10|||||||||1
1654179440000|2022-06-02 14:17:20|26.76|26.6|26.79|26.63|26.79|26.63|26.76|26.6|21
1654179460000|2022-06-02 14:17:40|||||||||3
1654179470000|2022-06-02 14:17:50|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|23
1654179480000|2022-06-02 14:18:00|26.8|26.64|26.79|26.63|26.8|26.64|26.79|26.63|6
1654179500000|2022-06-02 14:18:20|||||||||1
1654179520000|2022-06-02 14:18:40|||||||||2
1654179530000|2022-06-02 14:18:50|26.8|26.64|26.79|26.63|26.8|26.64|26.79|26.63|5
1654179550000|2022-06-02 14:19:10|||||||||1
1654179560000|2022-06-02 14:19:20|||||||||1
1654179570000|2022-06-02 14:19:30|||||||||5
1654179580000|2022-06-02 14:19:40|26.81|26.65|26.84|26.68|26.84|26.68|26.8|26.64|10
1654179590000|2022-06-02 14:19:50|26.86|26.7|26.86|26.7|26.86|26.7|26.84|26.68|48
1654179600000|2022-06-02 14:20:00|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|10
1654179610000|2022-06-02 14:20:10|26.87|26.71|26.84|26.68|26.89|26.73|26.84|26.68|37
1654179620000|2022-06-02 14:20:20|||||||||10
1654179630000|2022-06-02 14:20:30|||||||||1
1654179650000|2022-06-02 14:20:50|||||||||1
1654179660000|2022-06-02 14:21:00|26.86|26.7|26.89|26.73|26.89|26.73|26.84|26.68|33
1654179670000|2022-06-02 14:21:10|26.9|26.74|26.91|26.75|26.91|26.75|26.9|26.74|3
1654179680000|2022-06-02 14:21:20|26.96|26.8|27.01|26.85|27.01|26.85|26.96|26.8|102
1654179690000|2022-06-02 14:21:30|||||||||1
1654179700000|2022-06-02 14:21:40|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|19
1654179710000|2022-06-02 14:21:50|26.98|26.82|27.01|26.85|27.01|26.85|26.97|26.81|12
1654179720000|2022-06-02 14:22:00|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|13
1654179730000|2022-06-02 14:22:10|27.01|26.85|26.99|26.83|27.03|26.87|26.99|26.83|31
1654179740000|2022-06-02 14:22:20|27.01|26.85|26.97|26.81|27.01|26.85|26.97|26.81|2
1654179750000|2022-06-02 14:22:30|26.96|26.8|26.96|26.8|26.98|26.82|26.96|26.8|5
1654179760000|2022-06-02 14:22:40|26.98|26.82|26.98|26.82|26.98|26.82|26.97|26.81|41
1654179770000|2022-06-02 14:22:50|26.96|26.8|26.97|26.81|26.98|26.82|26.96|26.8|7
1654179780000|2022-06-02 14:23:00|26.96|26.8|26.98|26.82|26.98|26.82|26.96|26.8|3
1654179790000|2022-06-02 14:23:10|26.96|26.8|26.97|26.81|26.97|26.81|26.96|26.8|10
1654179800000|2022-06-02 14:23:20|26.96|26.8|27.01|26.85|27.01|26.85|26.96|26.8|4
1654179810000|2022-06-02 14:23:30|||||||||3
1654179820000|2022-06-02 14:23:40|||||||||1
1654179830000|2022-06-02 14:23:50|27.06|26.9|27.08|26.92|27.08|26.92|27.06|26.9|74
1654179840000|2022-06-02 14:24:00|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|36
1654179850000|2022-06-02 14:24:10|27.11|26.95|27.08|26.92|27.13|26.97|27.08|26.92|13
1654179860000|2022-06-02 14:24:20|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|15
1654179870000|2022-06-02 14:24:30|||||||||2
1654179880000|2022-06-02 14:24:40|27.07|26.91|27.11|26.95|27.11|26.95|27.07|26.91|3
1654179890000|2022-06-02 14:24:50|27.12|26.96|27.13|26.97|27.13|26.97|27.12|26.96|6
1654179900000|2022-06-02 14:25:00|27.12|26.96|27.11|26.95|27.13|26.97|27.11|26.95|34
1654179910000|2022-06-02 14:25:10|27.12|26.96|27.11|26.95|27.12|26.96|27.11|26.95|18
1654179920000|2022-06-02 14:25:20|||||||||8
1654179930000|2022-06-02 14:25:30|||||||||18
1654179940000|2022-06-02 14:25:40|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|22
1654179950000|2022-06-02 14:25:50|27.07|26.91|27.11|26.95|27.11|26.95|27.07|26.91|8
1654179970000|2022-06-02 14:26:10|27.1|26.94|27.06|26.9|27.1|26.94|27.06|26.9|12
1654179980000|2022-06-02 14:26:20|27.08|26.92|27.06|26.9|27.08|26.92|27.06|26.9|17
1654180000000|2022-06-02 14:26:40|27.08|26.92|27.08|26.92|27.11|26.95|27.08|26.92|12
1654180010000|2022-06-02 14:26:50|27.06|26.9|27.06|26.9|27.08|26.92|27.06|26.9|8
1654180020000|2022-06-02 14:27:00|27.07|26.91|27.11|26.95|27.11|26.95|27.07|26.91|7
1654180030000|2022-06-02 14:27:10|27.12|26.96|27.11|26.95|27.13|26.97|27.11|26.95|18
1654180040000|2022-06-02 14:27:20|27.13|26.97|27.12|26.96|27.13|26.97|27.11|26.95|15
1654180050000|2022-06-02 14:27:30|27.13|26.97|27.11|26.95|27.13|26.97|27.11|26.95|8
1654180060000|2022-06-02 14:27:40|27.12|26.96|27.18|27.02|27.18|27.02|27.12|26.96|31
1654180070000|2022-06-02 14:27:50|27.16|27|27.16|27|27.16|27|27.12|26.96|7
1654180080000|2022-06-02 14:28:00|27.18|27.02|27.18|27.02|27.18|27.02|27.17|27.01|17
1654180090000|2022-06-02 14:28:10|27.16|27|27.16|27|27.16|27|27.16|27|10
1654180100000|2022-06-02 14:28:20|27.13|26.97|27.11|26.95|27.14|26.98|27.11|26.95|18
1654180130000|2022-06-02 14:28:50|||||||||1
1654180140000|2022-06-02 14:29:00|27.06|26.9|27.11|26.95|27.11|26.95|27.06|26.9|30
1654180150000|2022-06-02 14:29:10|27.08|26.92|27.06|26.9|27.11|26.95|27.06|26.9|18
1654180160000|2022-06-02 14:29:20|27.07|26.91|27.06|26.9|27.11|26.95|27.06|26.9|28
1654180170000|2022-06-02 14:29:30|27.08|26.92|27.09|26.93|27.11|26.95|27.06|26.9|12
1654180180000|2022-06-02 14:29:40|27.1|26.94|27.07|26.91|27.1|26.94|27.06|26.9|8
1654180190000|2022-06-02 14:29:50|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|3
1654180210000|2022-06-02 14:30:10|27.08|26.92|27.09|26.93|27.11|26.95|27.08|26.92|22
1654180220000|2022-06-02 14:30:20|27.11|26.95|27.06|26.9|27.11|26.95|27.06|26.9|9
1654180230000|2022-06-02 14:30:30|27.04|26.88|27.01|26.85|27.05|26.89|27.01|26.85|30
1654180240000|2022-06-02 14:30:40|27.02|26.86|27.01|26.85|27.04|26.88|27.01|26.85|0
1654180250000|2022-06-02 14:30:50|||||||||1
1654180260000|2022-06-02 14:31:00|27.04|26.88|27.01|26.85|27.04|26.88|27.01|26.85|0
1654180270000|2022-06-02 14:31:10|27|26.84|26.99|26.83|27.01|26.85|26.99|26.83|40
1654180280000|2022-06-02 14:31:20|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|38
1654180290000|2022-06-02 14:31:30|26.95|26.79|26.99|26.83|26.99|26.83|26.95|26.79|26
1654180300000|2022-06-02 14:31:40|27.01|26.85|27.01|26.85|27.01|26.85|27|26.84|29
1654180310000|2022-06-02 14:31:50|27|26.84|26.99|26.83|27.01|26.85|26.99|26.83|6
1654180320000|2022-06-02 14:32:00|27|26.84|27.04|26.88|27.04|26.88|26.99|26.83|23
1654180330000|2022-06-02 14:32:10|27.02|26.86|26.99|26.83|27.04|26.88|26.99|26.83|35
1654180340000|2022-06-02 14:32:20|27.01|26.85|27.01|26.85|27.01|26.85|27|26.84|2
1654180350000|2022-06-02 14:32:30|||||||||4
1654180360000|2022-06-02 14:32:40|||||||||12
1654180370000|2022-06-02 14:32:50|27.04|26.88|27.06|26.9|27.06|26.9|27.04|26.88|43
1654180380000|2022-06-02 14:33:00|27.04|26.88|27.04|26.88|27.06|26.9|27.04|26.88|8
1654180390000|2022-06-02 14:33:10|27.01|26.85|27.01|26.85|27.02|26.86|27.01|26.85|2
1654180400000|2022-06-02 14:33:20|27.02|26.86|27.01|26.85|27.02|26.86|27.01|26.85|0
1654180430000|2022-06-02 14:33:50|27|26.84|27.01|26.85|27.01|26.85|26.99|26.83|9
1654180440000|2022-06-02 14:34:00|26.99|26.83|26.95|26.79|26.99|26.83|26.95|26.79|31
1654180450000|2022-06-02 14:34:10|26.94|26.78|26.94|26.78|26.96|26.8|26.94|26.78|25
1654180460000|2022-06-02 14:34:20|26.96|26.8|26.94|26.78|26.96|26.8|26.9|26.74|38
1654180470000|2022-06-02 14:34:30|26.93|26.77|26.89|26.73|26.93|26.77|26.89|26.73|5
1654180480000|2022-06-02 14:34:40|26.9|26.74|26.89|26.73|26.9|26.74|26.89|26.73|6
1654180490000|2022-06-02 14:34:50|26.9|26.74|26.94|26.78|26.94|26.78|26.89|26.73|13
1654180500000|2022-06-02 14:35:00|26.96|26.8|26.94|26.78|26.96|26.8|26.94|26.78|16
1654180510000|2022-06-02 14:35:10|26.96|26.8|26.94|26.78|26.96|26.8|26.94|26.78|20
1654180520000|2022-06-02 14:35:20|26.95|26.79|26.94|26.78|26.96|26.8|26.94|26.78|3
1654180530000|2022-06-02 14:35:30|26.91|26.75|26.89|26.73|26.91|26.75|26.89|26.73|3
1654180540000|2022-06-02 14:35:40|||||||||16
1654180550000|2022-06-02 14:35:50|||||||||8
1654180560000|2022-06-02 14:36:00|26.91|26.75|26.94|26.78|26.94|26.78|26.91|26.75|19
1654180570000|2022-06-02 14:36:10|||||||||5
1654180580000|2022-06-02 14:36:20|26.95|26.79|26.96|26.8|26.96|26.8|26.94|26.78|33
1654180590000|2022-06-02 14:36:30|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|1
1654180600000|2022-06-02 14:36:40|26.93|26.77|26.94|26.78|26.94|26.78|26.93|26.77|12
1654180610000|2022-06-02 14:36:50|26.93|26.77|26.89|26.73|26.93|26.77|26.89|26.73|11
1654180620000|2022-06-02 14:37:00|26.9|26.74|26.89|26.73|26.9|26.74|26.89|26.73|0
1654180630000|2022-06-02 14:37:10|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|1
1654180640000|2022-06-02 14:37:20|26.93|26.77|26.92|26.76|26.93|26.77|26.92|26.76|6
1654180650000|2022-06-02 14:37:30|26.94|26.78|26.94|26.78|26.94|26.78|26.89|26.73|5
1654180660000|2022-06-02 14:37:40|26.93|26.77|26.93|26.77|26.94|26.78|26.89|26.73|5
1654180670000|2022-06-02 14:37:50|26.94|26.78|26.88|26.72|26.94|26.78|26.88|26.72|4
1654180680000|2022-06-02 14:38:00|26.89|26.73|26.87|26.71|26.89|26.73|26.87|26.71|1
1654180690000|2022-06-02 14:38:10|26.84|26.68|26.84|26.68|26.84|26.68|26.84|26.68|3
1654180700000|2022-06-02 14:38:20|26.85|26.69|26.84|26.68|26.87|26.71|26.84|26.68|1
1654180710000|2022-06-02 14:38:30|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|15
1654180730000|2022-06-02 14:38:50|||||||||16
1654180740000|2022-06-02 14:39:00|26.84|26.68|26.83|26.67|26.84|26.68|26.82|26.66|44
1654180750000|2022-06-02 14:39:10|26.84|26.68|26.84|26.68|26.84|26.68|26.83|26.67|1
1654180760000|2022-06-02 14:39:20|||||||||1
1654180770000|2022-06-02 14:39:30|26.83|26.67|26.82|26.66|26.83|26.67|26.82|26.66|24
1654180780000|2022-06-02 14:39:40|26.83|26.67|26.82|26.66|26.83|26.67|26.82|26.66|1
1654180790000|2022-06-02 14:39:50|||||||||1
1654180800000|2022-06-02 14:40:00|26.8|26.64|26.79|26.63|26.82|26.66|26.79|26.63|0
1654180810000|2022-06-02 14:40:10|26.78|26.62|26.79|26.63|26.79|26.63|26.77|26.61|22
1654180820000|2022-06-02 14:40:20|26.8|26.64|26.82|26.66|26.83|26.67|26.79|26.63|3
1654180830000|2022-06-02 14:40:30|26.84|26.68|26.84|26.68|26.84|26.68|26.84|26.68|6
1654180840000|2022-06-02 14:40:40|||||||||17
1654180850000|2022-06-02 14:40:50|||||||||1
1654180860000|2022-06-02 14:41:00|||||||||4
1654180870000|2022-06-02 14:41:10|26.86|26.7|26.86|26.7|26.89|26.73|26.84|26.68|62
1654180880000|2022-06-02 14:41:20|26.88|26.72|26.84|26.68|26.89|26.73|26.84|26.68|5
1654180890000|2022-06-02 14:41:30|||||||||1
1654180900000|2022-06-02 14:41:40|||||||||1
1654180920000|2022-06-02 14:42:00|26.82|26.66|26.82|26.66|26.82|26.66|26.8|26.64|32
1654180930000|2022-06-02 14:42:10|26.79|26.63|26.82|26.66|26.82|26.66|26.79|26.63|1
1654180940000|2022-06-02 14:42:20|26.79|26.63|26.79|26.63|26.82|26.66|26.77|26.61|6
1654180950000|2022-06-02 14:42:30|26.8|26.64|26.79|26.63|26.8|26.64|26.79|26.63|0
1654180960000|2022-06-02 14:42:40|26.8|26.64|26.84|26.68|26.84|26.68|26.8|26.64|10
1654180970000|2022-06-02 14:42:50|26.83|26.67|26.84|26.68|26.84|26.68|26.82|26.66|11
1654180980000|2022-06-02 14:43:00|||||||||3
1654181000000|2022-06-02 14:43:20|26.82|26.66|26.82|26.66|26.82|26.66|26.79|26.63|13
1654181010000|2022-06-02 14:43:30|26.79|26.63|26.8|26.64|26.82|26.66|26.79|26.63|7
1654181020000|2022-06-02 14:43:40|26.82|26.66|26.84|26.68|26.84|26.68|26.8|26.64|1
1654181030000|2022-06-02 14:43:50|26.83|26.67|26.84|26.68|26.84|26.68|26.83|26.67|8
1654181040000|2022-06-02 14:44:00|||||||||6
1654181050000|2022-06-02 14:44:10|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|8
1654181060000|2022-06-02 14:44:20|26.79|26.63|26.82|26.66|26.82|26.66|26.79|26.63|0
1654181070000|2022-06-02 14:44:30|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|0
1654181080000|2022-06-02 14:44:40|26.82|26.66|26.79|26.63|26.82|26.66|26.79|26.63|7
1654181090000|2022-06-02 14:44:50|26.8|26.64|26.82|26.66|26.82|26.66|26.79|26.63|59
1654181100000|2022-06-02 14:45:00|26.84|26.68|26.82|26.66|26.84|26.68|26.82|26.66|17
1654181110000|2022-06-02 14:45:10|26.77|26.61|26.82|26.66|26.82|26.66|26.77|26.61|20
1654181120000|2022-06-02 14:45:20|||||||||3
1654181130000|2022-06-02 14:45:30|26.8|26.64|26.82|26.66|26.82|26.66|26.77|26.61|24
1654181140000|2022-06-02 14:45:40|26.8|26.64|26.82|26.66|26.82|26.66|26.79|26.63|1
1654181150000|2022-06-02 14:45:50|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|0
1654181160000|2022-06-02 14:46:00|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|2
1654181170000|2022-06-02 14:46:10|||||||||50
1654181180000|2022-06-02 14:46:20|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|8
1654181190000|2022-06-02 14:46:30|||||||||2
1654181200000|2022-06-02 14:46:40|||||||||7
1654181210000|2022-06-02 14:46:50|26.75|26.59|26.75|26.59|26.75|26.59|26.75|26.59|12
1654181220000|2022-06-02 14:47:00|26.72|26.56|26.75|26.59|26.75|26.59|26.72|26.56|6
1654181230000|2022-06-02 14:47:10|26.73|26.57|26.77|26.61|26.77|26.61|26.73|26.57|13
1654181240000|2022-06-02 14:47:20|26.75|26.59|26.75|26.59|26.77|26.61|26.75|26.59|16
1654181250000|2022-06-02 14:47:30|||||||||3
1654181260000|2022-06-02 14:47:40|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|31
1654181270000|2022-06-02 14:47:50|26.76|26.6|26.75|26.59|26.77|26.61|26.75|26.59|18
1654181280000|2022-06-02 14:48:00|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|3
1654181290000|2022-06-02 14:48:10|26.75|26.59|26.75|26.59|26.75|26.59|26.75|26.59|12
1654181300000|2022-06-02 14:48:20|26.73|26.57|26.72|26.56|26.75|26.59|26.72|26.56|0
1654181310000|2022-06-02 14:48:30|26.7|26.54|26.71|26.55|26.71|26.55|26.7|26.54|18
1654181320000|2022-06-02 14:48:40|26.7|26.54|26.7|26.54|26.72|26.56|26.7|26.54|16
1654181330000|2022-06-02 14:48:50|||||||||10
1654181340000|2022-06-02 14:49:00|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|25
1654181350000|2022-06-02 14:49:10|26.71|26.55|26.7|26.54|26.71|26.55|26.7|26.54|42
1654181360000|2022-06-02 14:49:20|26.71|26.55|26.7|26.54|26.72|26.56|26.7|26.54|3
1654181370000|2022-06-02 14:49:30|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|11
1654181380000|2022-06-02 14:49:40|||||||||17
1654181390000|2022-06-02 14:49:50|26.7|26.54|26.7|26.54|26.7|26.54|26.7|26.54|63
1654181400000|2022-06-02 14:50:00|26.72|26.56|26.72|26.56|26.72|26.56|26.71|26.55|7
1654181410000|2022-06-02 14:50:10|||||||||4
1654181420000|2022-06-02 14:50:20|26.73|26.57|26.72|26.56|26.73|26.57|26.72|26.56|19
1654181430000|2022-06-02 14:50:30|||||||||8
1654181440000|2022-06-02 14:50:40|||||||||4
1654181450000|2022-06-02 14:50:50|26.74|26.58|26.77|26.61|26.77|26.61|26.74|26.58|20
1654181460000|2022-06-02 14:51:00|26.73|26.57|26.72|26.56|26.73|26.57|26.72|26.56|25
1654181470000|2022-06-02 14:51:10|26.77|26.61|26.72|26.56|26.77|26.61|26.72|26.56|46
1654181480000|2022-06-02 14:51:20|26.73|26.57|26.72|26.56|26.74|26.58|26.72|26.56|33
1654181490000|2022-06-02 14:51:30|26.73|26.57|26.72|26.56|26.77|26.61|26.72|26.56|7
1654181510000|2022-06-02 14:51:50|||||||||15
1654181520000|2022-06-02 14:52:00|||||||||18
1654181530000|2022-06-02 14:52:10|26.71|26.55|26.7|26.54|26.71|26.55|26.7|26.54|30
1654181540000|2022-06-02 14:52:20|26.71|26.55|26.72|26.56|26.72|26.56|26.7|26.54|41
1654181550000|2022-06-02 14:52:30|||||||||1
1654181560000|2022-06-02 14:52:40|26.7|26.54|26.72|26.56|26.72|26.56|26.7|26.54|5
1654181570000|2022-06-02 14:52:50|||||||||1
1654181580000|2022-06-02 14:53:00|||||||||3
1654181590000|2022-06-02 14:53:10|26.71|26.55|26.72|26.56|26.72|26.56|26.71|26.55|15
1654181600000|2022-06-02 14:53:20|26.71|26.55|26.71|26.55|26.72|26.56|26.7|26.54|19
1654181610000|2022-06-02 14:53:30|26.72|26.56|26.7|26.54|26.72|26.56|26.7|26.54|6
1654181620000|2022-06-02 14:53:40|||||||||4
1654181630000|2022-06-02 14:53:50|26.71|26.55|26.72|26.56|26.72|26.56|26.71|26.55|6
1654181640000|2022-06-02 14:54:00|26.71|26.55|26.72|26.56|26.72|26.56|26.7|26.54|23
1654181650000|2022-06-02 14:54:10|26.71|26.55|26.72|26.56|26.72|26.56|26.71|26.55|12
1654181660000|2022-06-02 14:54:20|||||||||7
1654181670000|2022-06-02 14:54:30|||||||||1
1654181680000|2022-06-02 14:54:40|||||||||2
1654181690000|2022-06-02 14:54:50|||||||||16
1654181700000|2022-06-02 14:55:00|26.71|26.55|26.72|26.56|26.72|26.56|26.7|26.54|24
1654181710000|2022-06-02 14:55:10|||||||||3
1654181720000|2022-06-02 14:55:20|||||||||1
1654181730000|2022-06-02 14:55:30|||||||||2
1654181740000|2022-06-02 14:55:40|26.7|26.54|26.7|26.54|26.7|26.54|26.7|26.54|32
1654181750000|2022-06-02 14:55:50|26.68|26.52|26.7|26.54|26.7|26.54|26.68|26.52|5
1654181760000|2022-06-02 14:56:00|26.67|26.51|26.67|26.51|26.67|26.51|26.66|26.5|12
1654181770000|2022-06-02 14:56:10|26.66|26.5|26.67|26.51|26.67|26.51|26.65|26.49|44
1654181780000|2022-06-02 14:56:20|26.7|26.54|26.7|26.54|26.7|26.54|26.7|26.54|1
1654181790000|2022-06-02 14:56:30|||||||||3
1654181820000|2022-06-02 14:57:00|26.72|26.56|26.7|26.54|26.72|26.56|26.7|26.54|83
1654181830000|2022-06-02 14:57:10|26.72|26.56|26.7|26.54|26.72|26.56|26.7|26.54|9
1654181840000|2022-06-02 14:57:20|||||||||5
1654181850000|2022-06-02 14:57:30|||||||||1
1654181870000|2022-06-02 14:57:50|||||||||1
1654181880000|2022-06-02 14:58:00|||||||||4
1654181890000|2022-06-02 14:58:10|||||||||2
1654181900000|2022-06-02 14:58:20|||||||||1
1654181910000|2022-06-02 14:58:30|26.65|26.49|26.65|26.49|26.7|26.54|26.65|26.49|8
1654181920000|2022-06-02 14:58:40|||||||||5
1654181930000|2022-06-02 14:58:50|||||||||4
1654181940000|2022-06-02 14:59:00|||||||||4
1654181950000|2022-06-02 14:59:10|26.66|26.5|26.65|26.49|26.66|26.5|26.65|26.49|47
1654181960000|2022-06-02 14:59:20|||||||||11
1654181980000|2022-06-02 14:59:40|||||||||3
1654181990000|2022-06-02 14:59:50|||||||||8
1654182000000|2022-06-02 15:00:00|26.66|26.5|26.65|26.49|26.67|26.51|26.65|26.49|100
1654182010000|2022-06-02 15:00:10|||||||||2
1654182020000|2022-06-02 15:00:20|||||||||18
1654182030000|2022-06-02 15:00:30|26.62|26.46|26.65|26.49|26.65|26.49|26.61|26.45|32
1654182040000|2022-06-02 15:00:40|26.62|26.46|26.6|26.44|26.65|26.49|26.6|26.44|12
1654182050000|2022-06-02 15:00:50|||||||||4
1654182060000|2022-06-02 15:01:00|||||||||59
1654182070000|2022-06-02 15:01:10|||||||||3
1654182080000|2022-06-02 15:01:20|||||||||2
1654182090000|2022-06-02 15:01:30|26.59|26.43|26.55|26.39|26.6|26.44|26.55|26.39|13
1654182100000|2022-06-02 15:01:40|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|3
1654182120000|2022-06-02 15:02:00|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|4
1654182130000|2022-06-02 15:02:10|||||||||5
1654182140000|2022-06-02 15:02:20|||||||||2
1654182150000|2022-06-02 15:02:30|||||||||5
1654182160000|2022-06-02 15:02:40|26.53|26.37|26.5|26.34|26.53|26.37|26.5|26.34|18
1654182170000|2022-06-02 15:02:50|26.53|26.37|26.55|26.39|26.55|26.39|26.53|26.37|7
1654182180000|2022-06-02 15:03:00|||||||||2
1654182190000|2022-06-02 15:03:10|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|24
1654182200000|2022-06-02 15:03:20|||||||||7
1654182210000|2022-06-02 15:03:30|26.51|26.35|26.5|26.34|26.53|26.37|26.5|26.34|55
1654182220000|2022-06-02 15:03:40|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|14
1654182230000|2022-06-02 15:03:50|||||||||1
1654182240000|2022-06-02 15:04:00|26.51|26.35|26.53|26.37|26.53|26.37|26.5|26.34|4
1654182250000|2022-06-02 15:04:10|||||||||5
1654182260000|2022-06-02 15:04:20|26.55|26.39|26.55|26.39|26.55|26.39|26.53|26.37|38
1654182270000|2022-06-02 15:04:30|||||||||17
1654182280000|2022-06-02 15:04:40|||||||||9
1654182290000|2022-06-02 15:04:50|||||||||1
1654182300000|2022-06-02 15:05:00|||||||||6
1654182310000|2022-06-02 15:05:10|||||||||2
1654182320000|2022-06-02 15:05:20|||||||||46
1654182330000|2022-06-02 15:05:30|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|17
1654182340000|2022-06-02 15:05:40|||||||||1
1654182350000|2022-06-02 15:05:50|||||||||1
1654182360000|2022-06-02 15:06:00|||||||||5
1654182370000|2022-06-02 15:06:10|||||||||1
1654182380000|2022-06-02 15:06:20|||||||||4
1654182390000|2022-06-02 15:06:30|||||||||17
1654182400000|2022-06-02 15:06:40|||||||||5
1654182410000|2022-06-02 15:06:50|||||||||6
1654182420000|2022-06-02 15:07:00|26.56|26.4|26.55|26.39|26.57|26.41|26.55|26.39|22
1654182430000|2022-06-02 15:07:10|26.56|26.4|26.57|26.41|26.57|26.41|26.55|26.39|32
1654182440000|2022-06-02 15:07:20|26.55|26.39|26.55|26.39|26.57|26.41|26.55|26.39|4
1654182450000|2022-06-02 15:07:30|26.56|26.4|26.55|26.39|26.57|26.41|26.55|26.39|8
1654182460000|2022-06-02 15:07:40|26.57|26.41|26.57|26.41|26.57|26.41|26.55|26.39|5
1654182480000|2022-06-02 15:08:00|26.56|26.4|26.57|26.41|26.57|26.41|26.56|26.4|16
1654182500000|2022-06-02 15:08:20|||||||||3
1654182510000|2022-06-02 15:08:30|26.55|26.39|26.57|26.41|26.57|26.41|26.55|26.39|18
1654182520000|2022-06-02 15:08:40|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|8
1654182530000|2022-06-02 15:08:50|||||||||6
1654182540000|2022-06-02 15:09:00|26.56|26.4|26.55|26.39|26.56|26.4|26.55|26.39|18
1654182550000|2022-06-02 15:09:10|26.56|26.4|26.55|26.39|26.57|26.41|26.55|26.39|11
1654182570000|2022-06-02 15:09:30|||||||||42
1654182580000|2022-06-02 15:09:40|26.54|26.38|26.55|26.39|26.55|26.39|26.54|26.38|3
1654182590000|2022-06-02 15:09:50|26.54|26.38|26.53|26.37|26.55|26.39|26.53|26.37|11
1654182600000|2022-06-02 15:10:00|26.55|26.39|26.53|26.37|26.55|26.39|26.53|26.37|13
1654182610000|2022-06-02 15:10:10|26.55|26.39|26.5|26.34|26.55|26.39|26.5|26.34|78
1654182620000|2022-06-02 15:10:20|26.48|26.32|26.5|26.34|26.5|26.34|26.48|26.32|21
1654182630000|2022-06-02 15:10:30|||||||||2
1654182640000|2022-06-02 15:10:40|26.48|26.32|26.5|26.34|26.5|26.34|26.48|26.32|35
1654182650000|2022-06-02 15:10:50|||||||||4
1654182660000|2022-06-02 15:11:00|26.48|26.32|26.49|26.33|26.49|26.33|26.48|26.32|39
1654182670000|2022-06-02 15:11:10|26.48|26.32|26.5|26.34|26.5|26.34|26.48|26.32|8
1654182690000|2022-06-02 15:11:30|||||||||14
1654182700000|2022-06-02 15:11:40|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|82
1654182720000|2022-06-02 15:12:00|||||||||9
1654182730000|2022-06-02 15:12:10|||||||||18
1654182740000|2022-06-02 15:12:20|||||||||1
1654182750000|2022-06-02 15:12:30|||||||||1
1654182780000|2022-06-02 15:13:00|||||||||1
1654182790000|2022-06-02 15:13:10|||||||||4
1654182810000|2022-06-02 15:13:30|26.5|26.34|26.5|26.34|26.5|26.34|26.49|26.33|15
1654182820000|2022-06-02 15:13:40|||||||||5
1654182830000|2022-06-02 15:13:50|26.49|26.33|26.48|26.32|26.49|26.33|26.48|26.32|20
1654182840000|2022-06-02 15:14:00|26.49|26.33|26.48|26.32|26.5|26.34|26.48|26.32|33
1654182860000|2022-06-02 15:14:20|||||||||7
1654182870000|2022-06-02 15:14:30|||||||||2
1654182890000|2022-06-02 15:14:50|||||||||21
1654182900000|2022-06-02 15:15:00|||||||||4
1654182910000|2022-06-02 15:15:10|||||||||3
1654182920000|2022-06-02 15:15:20|||||||||4
1654182930000|2022-06-02 15:15:30|||||||||2
1654182940000|2022-06-02 15:15:40|||||||||18
1654182950000|2022-06-02 15:15:50|||||||||2
1654182960000|2022-06-02 15:16:00|||||||||19
1654182970000|2022-06-02 15:16:10|||||||||1
1654182980000|2022-06-02 15:16:20|||||||||7
1654182990000|2022-06-02 15:16:30|||||||||11
1654183000000|2022-06-02 15:16:40|26.49|26.33|26.49|26.33|26.49|26.33|26.48|26.32|49
1654183010000|2022-06-02 15:16:50|26.5|26.34|26.49|26.33|26.5|26.34|26.48|26.32|3
1654183020000|2022-06-02 15:17:00|26.5|26.34|26.5|26.34|26.5|26.34|26.48|26.32|18
1654183030000|2022-06-02 15:17:10|26.53|26.37|26.53|26.37|26.55|26.39|26.53|26.37|24
1654183040000|2022-06-02 15:17:20|26.54|26.38|26.55|26.39|26.55|26.39|26.54|26.38|1
1654183050000|2022-06-02 15:17:30|||||||||2
1654183060000|2022-06-02 15:17:40|||||||||2
1654183070000|2022-06-02 15:17:50|||||||||4
1654183080000|2022-06-02 15:18:00|||||||||32
1654183090000|2022-06-02 15:18:10|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|16
1654183100000|2022-06-02 15:18:20|||||||||1
1654183110000|2022-06-02 15:18:30|26.51|26.35|26.53|26.37|26.53|26.37|26.5|26.34|7
1654183120000|2022-06-02 15:18:40|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|17
1654183130000|2022-06-02 15:18:50|||||||||11
1654183140000|2022-06-02 15:19:00|||||||||9
1654183150000|2022-06-02 15:19:10|||||||||14
1654183160000|2022-06-02 15:19:20|26.48|26.32|26.5|26.34|26.5|26.34|26.48|26.32|36
1654183170000|2022-06-02 15:19:30|26.49|26.33|26.5|26.34|26.5|26.34|26.49|26.33|13
1654183180000|2022-06-02 15:19:40|||||||||2
1654183190000|2022-06-02 15:19:50|||||||||3
1654183200000|2022-06-02 15:20:00|||||||||4
1654183210000|2022-06-02 15:20:10|26.53|26.37|26.53|26.37|26.53|26.37|26.51|26.35|21
1654183220000|2022-06-02 15:20:20|26.51|26.35|26.53|26.37|26.55|26.39|26.51|26.35|18
1654183230000|2022-06-02 15:20:30|26.5|26.34|26.5|26.34|26.53|26.37|26.5|26.34|0
1654183240000|2022-06-02 15:20:40|||||||||4
1654183260000|2022-06-02 15:21:00|||||||||4
1654183270000|2022-06-02 15:21:10|||||||||1
1654183280000|2022-06-02 15:21:20|||||||||19
1654183290000|2022-06-02 15:21:30|||||||||2
1654183300000|2022-06-02 15:21:40|||||||||1
1654183310000|2022-06-02 15:21:50|26.54|26.38|26.55|26.39|26.55|26.39|26.54|26.38|16
1654183320000|2022-06-02 15:22:00|26.56|26.4|26.55|26.39|26.56|26.4|26.55|26.39|4
1654183330000|2022-06-02 15:22:10|||||||||1
1654183350000|2022-06-02 15:22:30|||||||||1
1654183380000|2022-06-02 15:23:00|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|4
1654183390000|2022-06-02 15:23:10|26.5|26.34|26.5|26.34|26.51|26.35|26.5|26.34|49
1654183410000|2022-06-02 15:23:30|26.51|26.35|26.5|26.34|26.51|26.35|26.5|26.34|8
1654183430000|2022-06-02 15:23:50|||||||||2
1654183440000|2022-06-02 15:24:00|||||||||9
1654183460000|2022-06-02 15:24:20|||||||||8
1654183470000|2022-06-02 15:24:30|||||||||44
1654183480000|2022-06-02 15:24:40|||||||||1
1654183490000|2022-06-02 15:24:50|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|2
1654183500000|2022-06-02 15:25:00|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|13
1654183510000|2022-06-02 15:25:10|||||||||5
1654183530000|2022-06-02 15:25:30|||||||||5
1654183540000|2022-06-02 15:25:40|||||||||2
1654183560000|2022-06-02 15:26:00|||||||||1
1654183590000|2022-06-02 15:26:30|||||||||1
1654183600000|2022-06-02 15:26:40|||||||||2
1654183620000|2022-06-02 15:27:00|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|58
1654183630000|2022-06-02 15:27:10|26.5|26.34|26.55|26.39|26.55|26.39|26.5|26.34|46
1654183640000|2022-06-02 15:27:20|||||||||42
1654183650000|2022-06-02 15:27:30|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|2
1654183680000|2022-06-02 15:28:00|26.55|26.39|26.52|26.36|26.55|26.39|26.52|26.36|4
1654183690000|2022-06-02 15:28:10|26.55|26.39|26.55|26.39|26.55|26.39|26.52|26.36|10
1654183700000|2022-06-02 15:28:20|26.52|26.36|26.52|26.36|26.53|26.37|26.52|26.36|2
1654183710000|2022-06-02 15:28:30|||||||||1
1654183720000|2022-06-02 15:28:40|||||||||5
1654183740000|2022-06-02 15:29:00|||||||||4
1654183750000|2022-06-02 15:29:10|||||||||4
1654183760000|2022-06-02 15:29:20|||||||||2
1654183770000|2022-06-02 15:29:30|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|14
1654183780000|2022-06-02 15:29:40|||||||||8
1654183790000|2022-06-02 15:29:50|||||||||11
1654183800000|2022-06-02 15:30:00|||||||||2
1654183810000|2022-06-02 15:30:10|||||||||10
1654183820000|2022-06-02 15:30:20|||||||||2
1654183830000|2022-06-02 15:30:30|||||||||2
1654183840000|2022-06-02 15:30:40|||||||||3
1654183850000|2022-06-02 15:30:50|26.52|26.36|26.5|26.34|26.52|26.36|26.5|26.34|33
1654183860000|2022-06-02 15:31:00|||||||||4
1654183870000|2022-06-02 15:31:10|||||||||1
1654183880000|2022-06-02 15:31:20|26.51|26.35|26.5|26.34|26.51|26.35|26.5|26.34|24
1654183890000|2022-06-02 15:31:30|26.52|26.36|26.52|26.36|26.52|26.36|26.51|26.35|14
1654183900000|2022-06-02 15:31:40|26.5|26.34|26.52|26.36|26.55|26.39|26.5|26.34|7
1654183910000|2022-06-02 15:31:50|26.5|26.34|26.5|26.34|26.52|26.36|26.5|26.34|19
1654183920000|2022-06-02 15:32:00|26.52|26.36|26.52|26.36|26.52|26.36|26.5|26.34|8
1654183930000|2022-06-02 15:32:10|||||||||2
1654183940000|2022-06-02 15:32:20|||||||||1
1654183950000|2022-06-02 15:32:30|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|23
1654183960000|2022-06-02 15:32:40|26.51|26.35|26.5|26.34|26.51|26.35|26.5|26.34|13
1654183970000|2022-06-02 15:32:50|26.51|26.35|26.5|26.34|26.51|26.35|26.5|26.34|3
1654183980000|2022-06-02 15:33:00|||||||||2
1654183990000|2022-06-02 15:33:10|||||||||1
1654184000000|2022-06-02 15:33:20|||||||||1
1654184010000|2022-06-02 15:33:30|||||||||1
1654184020000|2022-06-02 15:33:40|||||||||1
1654184030000|2022-06-02 15:33:50|||||||||1
1654184040000|2022-06-02 15:34:00|||||||||2
1654184050000|2022-06-02 15:34:10|||||||||2
1654184060000|2022-06-02 15:34:20|||||||||3
1654184070000|2022-06-02 15:34:30|||||||||5
1654184090000|2022-06-02 15:34:50|||||||||2
1654184100000|2022-06-02 15:35:00|26.51|26.35|26.5|26.34|26.52|26.36|26.5|26.34|19
1654184110000|2022-06-02 15:35:10|26.51|26.35|26.5|26.34|26.51|26.35|26.5|26.34|1
1654184120000|2022-06-02 15:35:20|||||||||17
1654184130000|2022-06-02 15:35:30|26.51|26.35|26.5|26.34|26.51|26.35|26.5|26.34|6
1654184140000|2022-06-02 15:35:40|26.52|26.36|26.52|26.36|26.52|26.36|26.5|26.34|16
1654184150000|2022-06-02 15:35:50|||||||||1
1654184160000|2022-06-02 15:36:00|26.55|26.39|26.55|26.39|26.55|26.39|26.52|26.36|4
1654184170000|2022-06-02 15:36:10|26.53|26.37|26.52|26.36|26.53|26.37|26.52|26.36|1
1654184180000|2022-06-02 15:36:20|26.5|26.34|26.52|26.36|26.52|26.36|26.5|26.34|28
1654184190000|2022-06-02 15:36:30|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|13
1654184200000|2022-06-02 15:36:40|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|12
1654184210000|2022-06-02 15:36:50|||||||||1
1654184220000|2022-06-02 15:37:00|26.55|26.39|26.52|26.36|26.55|26.39|26.52|26.36|9
1654184230000|2022-06-02 15:37:10|26.55|26.39|26.52|26.36|26.55|26.39|26.52|26.36|1
1654184240000|2022-06-02 15:37:20|||||||||5
1654184250000|2022-06-02 15:37:30|||||||||1
1654184260000|2022-06-02 15:37:40|||||||||1
1654184280000|2022-06-02 15:38:00|||||||||1
1654184290000|2022-06-02 15:38:10|||||||||4
1654184300000|2022-06-02 15:38:20|||||||||11
1654184310000|2022-06-02 15:38:30|||||||||6
1654184320000|2022-06-02 15:38:40|||||||||1
1654184330000|2022-06-02 15:38:50|||||||||2
1654184350000|2022-06-02 15:39:10|||||||||4
1654184370000|2022-06-02 15:39:30|||||||||1
1654184380000|2022-06-02 15:39:40|||||||||2
1654184390000|2022-06-02 15:39:50|||||||||2
1654184410000|2022-06-02 15:40:10|||||||||3
1654184420000|2022-06-02 15:40:20|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|8
1654184430000|2022-06-02 15:40:30|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|3
1654184440000|2022-06-02 15:40:40|26.51|26.35|26.5|26.34|26.51|26.35|26.5|26.34|22
1654184460000|2022-06-02 15:41:00|||||||||2
1654184470000|2022-06-02 15:41:10|26.45|26.29|26.45|26.29|26.45|26.29|26.45|26.29|92
1654184480000|2022-06-02 15:41:20|||||||||4
1654184490000|2022-06-02 15:41:30|||||||||2
1654184500000|2022-06-02 15:41:40|||||||||2
1654184510000|2022-06-02 15:41:50|||||||||1
1654184520000|2022-06-02 15:42:00|||||||||11
1654184530000|2022-06-02 15:42:10|||||||||2
1654184540000|2022-06-02 15:42:20|||||||||1
1654184550000|2022-06-02 15:42:30|||||||||13
1654184560000|2022-06-02 15:42:40|||||||||10
1654184570000|2022-06-02 15:42:50|26.4|26.24|26.4|26.24|26.4|26.24|26.4|26.24|11
1654184580000|2022-06-02 15:43:00|||||||||1
1654184590000|2022-06-02 15:43:10|||||||||2
1654184600000|2022-06-02 15:43:20|||||||||4
1654184610000|2022-06-02 15:43:30|26.35|26.19|26.35|26.19|26.35|26.19|26.35|26.19|15
1654184620000|2022-06-02 15:43:40|||||||||34
1654184630000|2022-06-02 15:43:50|||||||||2
1654184650000|2022-06-02 15:44:10|||||||||4
1654184670000|2022-06-02 15:44:30|||||||||3
1654184680000|2022-06-02 15:44:40|||||||||2
1654184690000|2022-06-02 15:44:50|||||||||3
1654184710000|2022-06-02 15:45:10|26.37|26.21|26.35|26.19|26.37|26.21|26.35|26.19|43
1654184730000|2022-06-02 15:45:30|||||||||22
1654184740000|2022-06-02 15:45:40|||||||||8
1654184750000|2022-06-02 15:45:50|||||||||1
1654184770000|2022-06-02 15:46:10|26.3|26.14|26.3|26.14|26.31|26.15|26.3|26.14|30
1654184780000|2022-06-02 15:46:20|||||||||2
1654184790000|2022-06-02 15:46:30|||||||||3
1654184810000|2022-06-02 15:46:50|||||||||8
1654184820000|2022-06-02 15:47:00|26.28|26.12|26.28|26.12|26.29|26.13|26.28|26.12|50
1654184830000|2022-06-02 15:47:10|26.25|26.09|26.25|26.09|26.28|26.12|26.25|26.09|0
1654184840000|2022-06-02 15:47:20|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|14
1654184860000|2022-06-02 15:47:40|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|29
1654184870000|2022-06-02 15:47:50|26.3|26.14|26.28|26.12|26.3|26.14|26.28|26.12|5
1654184880000|2022-06-02 15:48:00|26.3|26.14|26.29|26.13|26.3|26.14|26.28|26.12|8
1654184890000|2022-06-02 15:48:10|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|8
1654184910000|2022-06-02 15:48:30|26.29|26.13|26.29|26.13|26.3|26.14|26.28|26.12|30
1654184920000|2022-06-02 15:48:40|26.28|26.12|26.3|26.14|26.3|26.14|26.28|26.12|14
1654184930000|2022-06-02 15:48:50|||||||||3
1654184940000|2022-06-02 15:49:00|26.28|26.12|26.28|26.12|26.29|26.13|26.28|26.12|15
1654184950000|2022-06-02 15:49:10|26.29|26.13|26.28|26.12|26.3|26.14|26.28|26.12|8
1654184960000|2022-06-02 15:49:20|||||||||2
1654184970000|2022-06-02 15:49:30|||||||||3
1654184980000|2022-06-02 15:49:40|||||||||1
1654185000000|2022-06-02 15:50:00|||||||||4
1654185010000|2022-06-02 15:50:10|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|7
1654185020000|2022-06-02 15:50:20|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|1
1654185070000|2022-06-02 15:51:10|||||||||1
1654185080000|2022-06-02 15:51:20|||||||||1
1654185100000|2022-06-02 15:51:40|||||||||2
1654185120000|2022-06-02 15:52:00|26.29|26.13|26.28|26.12|26.29|26.13|26.28|26.12|28
1654185130000|2022-06-02 15:52:10|26.29|26.13|26.28|26.12|26.29|26.13|26.28|26.12|6
1654185140000|2022-06-02 15:52:20|||||||||1
1654185160000|2022-06-02 15:52:40|26.29|26.13|26.28|26.12|26.3|26.14|26.28|26.12|33
1654185190000|2022-06-02 15:53:10|||||||||2
1654185200000|2022-06-02 15:53:20|||||||||4
1654185210000|2022-06-02 15:53:30|26.29|26.13|26.28|26.12|26.29|26.13|26.28|26.12|17
1654185220000|2022-06-02 15:53:40|26.29|26.13|26.3|26.14|26.3|26.14|26.29|26.13|7
1654185230000|2022-06-02 15:53:50|||||||||1
1654185240000|2022-06-02 15:54:00|||||||||4
1654185250000|2022-06-02 15:54:10|||||||||10
1654185260000|2022-06-02 15:54:20|26.35|26.19|26.35|26.19|26.35|26.19|26.35|26.19|153
1654185280000|2022-06-02 15:54:40|26.34|26.18|26.33|26.17|26.35|26.19|26.33|26.17|20
1654185290000|2022-06-02 15:54:50|26.35|26.19|26.33|26.17|26.35|26.19|26.33|26.17|41
1654185300000|2022-06-02 15:55:00|26.34|26.18|26.33|26.17|26.34|26.18|26.33|26.17|4
1654185310000|2022-06-02 15:55:10|||||||||1
1654185320000|2022-06-02 15:55:20|||||||||1
1654185330000|2022-06-02 15:55:30|||||||||15
1654185340000|2022-06-02 15:55:40|||||||||3
1654185360000|2022-06-02 15:56:00|26.3|26.14|26.33|26.17|26.33|26.17|26.3|26.14|18
1654185370000|2022-06-02 15:56:10|26.32|26.16|26.3|26.14|26.32|26.16|26.3|26.14|1
1654185390000|2022-06-02 15:56:30|||||||||1
1654185400000|2022-06-02 15:56:40|||||||||1
1654185410000|2022-06-02 15:56:50|||||||||18
1654185420000|2022-06-02 15:57:00|26.33|26.17|26.32|26.16|26.33|26.17|26.3|26.14|21
1654185430000|2022-06-02 15:57:10|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|26
1654185440000|2022-06-02 15:57:20|26.35|26.19|26.35|26.19|26.35|26.19|26.35|26.19|23
1654185460000|2022-06-02 15:57:40|26.34|26.18|26.35|26.19|26.35|26.19|26.34|26.18|11
1654185470000|2022-06-02 15:57:50|26.34|26.18|26.33|26.17|26.34|26.18|26.33|26.17|2
1654185480000|2022-06-02 15:58:00|26.35|26.19|26.35|26.19|26.35|26.19|26.33|26.17|17
1654185490000|2022-06-02 15:58:10|26.34|26.18|26.33|26.17|26.34|26.18|26.33|26.17|18
1654185500000|2022-06-02 15:58:20|26.35|26.19|26.34|26.18|26.35|26.19|26.34|26.18|4
1654185510000|2022-06-02 15:58:30|26.35|26.19|26.35|26.19|26.35|26.19|26.34|26.18|4
1654185520000|2022-06-02 15:58:40|26.34|26.18|26.33|26.17|26.34|26.18|26.33|26.17|7
1654185530000|2022-06-02 15:58:50|26.35|26.19|26.34|26.18|26.35|26.19|26.34|26.18|1
1654185540000|2022-06-02 15:59:00|26.33|26.17|26.34|26.18|26.35|26.19|26.33|26.17|16
1654185550000|2022-06-02 15:59:10|26.35|26.19|26.34|26.18|26.35|26.19|26.33|26.17|111
1654185560000|2022-06-02 15:59:20|26.33|26.17|26.35|26.19|26.35|26.19|26.33|26.17|4
1654185570000|2022-06-02 15:59:30|||||||||1
1654185580000|2022-06-02 15:59:40|||||||||1
1654185590000|2022-06-02 15:59:50|26.4|26.24|26.35|26.19|26.4|26.24|26.35|26.19|30
1654185600000|2022-06-02 16:00:00|||||||||2
1654185640000|2022-06-02 16:00:40|||||||||1
1654185660000|2022-06-02 16:01:00|||||||||1
1654185670000|2022-06-02 16:01:10|26.37|26.21|26.37|26.21|26.37|26.21|26.37|26.21|71
1654185680000|2022-06-02 16:01:20|26.36|26.2|26.35|26.19|26.37|26.21|26.35|26.19|12
1654185690000|2022-06-02 16:01:30|||||||||2
1654185700000|2022-06-02 16:01:40|26.36|26.2|26.4|26.24|26.4|26.24|26.35|26.19|4
1654185720000|2022-06-02 16:02:00|26.37|26.21|26.4|26.24|26.4|26.24|26.37|26.21|1
1654185730000|2022-06-02 16:02:10|26.37|26.21|26.36|26.2|26.37|26.21|26.35|26.19|12
1654185740000|2022-06-02 16:02:20|26.37|26.21|26.37|26.21|26.37|26.21|26.35|26.19|33
1654185750000|2022-06-02 16:02:30|26.35|26.19|26.35|26.19|26.35|26.19|26.35|26.19|8
1654185760000|2022-06-02 16:02:40|||||||||3
1654185780000|2022-06-02 16:03:00|||||||||2
1654185790000|2022-06-02 16:03:10|||||||||1
1654185800000|2022-06-02 16:03:20|||||||||1
1654185810000|2022-06-02 16:03:30|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|97
1654185820000|2022-06-02 16:03:40|26.34|26.18|26.33|26.17|26.35|26.19|26.33|26.17|11
1654185830000|2022-06-02 16:03:50|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|0
1654185840000|2022-06-02 16:04:00|||||||||2
1654185860000|2022-06-02 16:04:20|||||||||1
1654185870000|2022-06-02 16:04:30|||||||||1
1654185880000|2022-06-02 16:04:40|||||||||1
1654185890000|2022-06-02 16:04:50|||||||||1
1654185900000|2022-06-02 16:05:00|||||||||3
1654185910000|2022-06-02 16:05:10|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|23
1654185920000|2022-06-02 16:05:20|26.3|26.14|26.28|26.12|26.3|26.14|26.28|26.12|114
1654185930000|2022-06-02 16:05:30|26.25|26.09|26.28|26.12|26.28|26.12|26.25|26.09|0
1654185940000|2022-06-02 16:05:40|||||||||1
1654185950000|2022-06-02 16:05:50|||||||||1
1654185960000|2022-06-02 16:06:00|26.25|26.09|26.28|26.12|26.28|26.12|26.25|26.09|12
1654185970000|2022-06-02 16:06:10|26.27|26.11|26.28|26.12|26.28|26.12|26.27|26.11|1
1654185980000|2022-06-02 16:06:20|||||||||1
1654185990000|2022-06-02 16:06:30|||||||||2
1654186000000|2022-06-02 16:06:40|26.3|26.14|26.28|26.12|26.3|26.14|26.28|26.12|79
1654186010000|2022-06-02 16:06:50|26.29|26.13|26.28|26.12|26.3|26.14|26.28|26.12|17
1654186020000|2022-06-02 16:07:00|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|7
1654186050000|2022-06-02 16:07:30|26.28|26.12|26.28|26.12|26.3|26.14|26.28|26.12|16
1654186060000|2022-06-02 16:07:40|||||||||1
1654186080000|2022-06-02 16:08:00|||||||||2
1654186090000|2022-06-02 16:08:10|||||||||2
1654186100000|2022-06-02 16:08:20|||||||||1
1654186110000|2022-06-02 16:08:30|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|2
1654186140000|2022-06-02 16:09:00|26.28|26.12|26.28|26.12|26.29|26.13|26.28|26.12|21
1654186170000|2022-06-02 16:09:30|26.3|26.14|26.3|26.14|26.3|26.14|26.29|26.13|13
1654186180000|2022-06-02 16:09:40|26.29|26.13|26.28|26.12|26.3|26.14|26.28|26.12|9
1654186190000|2022-06-02 16:09:50|||||||||11
1654186200000|2022-06-02 16:10:00|26.3|26.14|26.3|26.14|26.3|26.14|26.29|26.13|25
1654186210000|2022-06-02 16:10:10|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|8
1654186220000|2022-06-02 16:10:20|||||||||1
1654186230000|2022-06-02 16:10:30|||||||||1
1654186240000|2022-06-02 16:10:40|||||||||1
1654186250000|2022-06-02 16:10:50|||||||||2
1654186260000|2022-06-02 16:11:00|||||||||14
1654186270000|2022-06-02 16:11:10|||||||||6
1654186280000|2022-06-02 16:11:20|||||||||2
1654186290000|2022-06-02 16:11:30|26.3|26.14|26.29|26.13|26.3|26.14|26.29|26.13|27
1654186300000|2022-06-02 16:11:40|26.3|26.14|26.3|26.14|26.3|26.14|26.28|26.12|6
1654186310000|2022-06-02 16:11:50|||||||||3
1654186320000|2022-06-02 16:12:00|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|51
1654186330000|2022-06-02 16:12:10|||||||||2
1654186350000|2022-06-02 16:12:30|||||||||4
1654186360000|2022-06-02 16:12:40|||||||||3
1654186370000|2022-06-02 16:12:50|||||||||2
1654186380000|2022-06-02 16:13:00|||||||||7
1654186390000|2022-06-02 16:13:10|||||||||5
1654186400000|2022-06-02 16:13:20|||||||||2
1654186410000|2022-06-02 16:13:30|||||||||4
1654186420000|2022-06-02 16:13:40|||||||||2
1654186430000|2022-06-02 16:13:50|||||||||2
1654186440000|2022-06-02 16:14:00|||||||||4
1654186450000|2022-06-02 16:14:10|||||||||5
1654186460000|2022-06-02 16:14:20|||||||||7
1654186470000|2022-06-02 16:14:30|||||||||2
1654186480000|2022-06-02 16:14:40|26.25|26.09|26.25|26.09|26.28|26.12|26.23|26.07|39
1654186490000|2022-06-02 16:14:50|26.27|26.11|26.25|26.09|26.27|26.11|26.25|26.09|3
1654186500000|2022-06-02 16:15:00|26.24|26.08|26.24|26.08|26.25|26.09|26.23|26.07|44
1654186510000|2022-06-02 16:15:10|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|5
1654186520000|2022-06-02 16:15:20|||||||||2
1654186530000|2022-06-02 16:15:30|||||||||1
1654186540000|2022-06-02 16:15:40|||||||||1
1654186550000|2022-06-02 16:15:50|||||||||4
1654186560000|2022-06-02 16:16:00|||||||||2
1654186570000|2022-06-02 16:16:10|||||||||3
1654186580000|2022-06-02 16:16:20|||||||||3
1654186590000|2022-06-02 16:16:30|||||||||3
1654186600000|2022-06-02 16:16:40|||||||||2
1654186610000|2022-06-02 16:16:50|||||||||3
1654186620000|2022-06-02 16:17:00|||||||||8
1654186630000|2022-06-02 16:17:10|||||||||2
1654186640000|2022-06-02 16:17:20|||||||||2
1654186650000|2022-06-02 16:17:30|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|4
1654186660000|2022-06-02 16:17:40|||||||||38
1654186670000|2022-06-02 16:17:50|||||||||3
1654186680000|2022-06-02 16:18:00|||||||||3
1654186690000|2022-06-02 16:18:10|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|19
1654186700000|2022-06-02 16:18:20|||||||||6
1654186710000|2022-06-02 16:18:30|||||||||13
1654186720000|2022-06-02 16:18:40|||||||||1
1654186730000|2022-06-02 16:18:50|||||||||8
1654186740000|2022-06-02 16:19:00|||||||||6
1654186750000|2022-06-02 16:19:10|||||||||2
1654186760000|2022-06-02 16:19:20|||||||||3
1654186770000|2022-06-02 16:19:30|||||||||1
1654186780000|2022-06-02 16:19:40|||||||||1
1654186790000|2022-06-02 16:19:50|||||||||1
1654186800000|2022-06-02 16:20:00|||||||||6
1654186810000|2022-06-02 16:20:10|||||||||16
1654186820000|2022-06-02 16:20:20|||||||||1
1654186830000|2022-06-02 16:20:30|||||||||3
1654186840000|2022-06-02 16:20:40|||||||||1
1654186850000|2022-06-02 16:20:50|||||||||2
1654186860000|2022-06-02 16:21:00|||||||||1
1654186870000|2022-06-02 16:21:10|||||||||2
1654186880000|2022-06-02 16:21:20|||||||||1
1654186890000|2022-06-02 16:21:30|||||||||1
1654186900000|2022-06-02 16:21:40|||||||||1
1654186910000|2022-06-02 16:21:50|||||||||1
1654186920000|2022-06-02 16:22:00|||||||||1
1654186930000|2022-06-02 16:22:10|||||||||2
1654186940000|2022-06-02 16:22:20|||||||||1
1654186950000|2022-06-02 16:22:30|||||||||2
1654186960000|2022-06-02 16:22:40|||||||||1
1654186970000|2022-06-02 16:22:50|||||||||1
1654186980000|2022-06-02 16:23:00|||||||||1
1654186990000|2022-06-02 16:23:10|||||||||3
1654187000000|2022-06-02 16:23:20|||||||||3
1654187010000|2022-06-02 16:23:30|||||||||2
1654187020000|2022-06-02 16:23:40|||||||||1
1654187030000|2022-06-02 16:23:50|||||||||6
1654187040000|2022-06-02 16:24:00|26.2|26.04|26.18|26.02|26.2|26.04|26.18|26.02|55
1654187050000|2022-06-02 16:24:10|||||||||10
1654187060000|2022-06-02 16:24:20|||||||||14
1654187070000|2022-06-02 16:24:30|||||||||2
1654187080000|2022-06-02 16:24:40|||||||||3
1654187090000|2022-06-02 16:24:50|||||||||9
1654187100000|2022-06-02 16:25:00|||||||||2
1654187110000|2022-06-02 16:25:10|||||||||1
1654187120000|2022-06-02 16:25:20|||||||||1
1654187130000|2022-06-02 16:25:30|||||||||1
1654187140000|2022-06-02 16:25:40|||||||||1
1654187150000|2022-06-02 16:25:50|||||||||8
1654187160000|2022-06-02 16:26:00|||||||||2
1654187180000|2022-06-02 16:26:20|||||||||3
1654187190000|2022-06-02 16:26:30|26.15|25.99|26.18|26.02|26.18|26.02|26.15|25.99|60
1654187210000|2022-06-02 16:26:50|||||||||1
1654187220000|2022-06-02 16:27:00|||||||||4
1654187230000|2022-06-02 16:27:10|||||||||2
1654187240000|2022-06-02 16:27:20|26.17|26.01|26.13|25.97|26.18|26.02|26.13|25.97|17
1654187250000|2022-06-02 16:27:30|||||||||13
1654187280000|2022-06-02 16:28:00|||||||||23
1654187290000|2022-06-02 16:28:10|||||||||12
1654187300000|2022-06-02 16:28:20|||||||||6
1654187320000|2022-06-02 16:28:40|||||||||9
1654187330000|2022-06-02 16:28:50|||||||||2
1654187340000|2022-06-02 16:29:00|||||||||1
1654187350000|2022-06-02 16:29:10|||||||||2
1654187360000|2022-06-02 16:29:20|||||||||1
1654187370000|2022-06-02 16:29:30|||||||||1
1654187380000|2022-06-02 16:29:40|||||||||1
1654187390000|2022-06-02 16:29:50|||||||||1
1654187400000|2022-06-02 16:30:00|||||||||11
1654187410000|2022-06-02 16:30:10|||||||||1
1654187420000|2022-06-02 16:30:20|||||||||3
1654187430000|2022-06-02 16:30:30|||||||||3
1654187440000|2022-06-02 16:30:40|||||||||5
1654187450000|2022-06-02 16:30:50|||||||||12
1654187460000|2022-06-02 16:31:00|||||||||3
1654187470000|2022-06-02 16:31:10|||||||||2
1654187480000|2022-06-02 16:31:20|||||||||1
1654187490000|2022-06-02 16:31:30|||||||||1
1654187500000|2022-06-02 16:31:40|||||||||8
1654187520000|2022-06-02 16:32:00|||||||||3
1654187540000|2022-06-02 16:32:20|||||||||5
1654187550000|2022-06-02 16:32:30|||||||||38
1654187560000|2022-06-02 16:32:40|||||||||1
1654187580000|2022-06-02 16:33:00|||||||||1
1654187590000|2022-06-02 16:33:10|||||||||6
1654187600000|2022-06-02 16:33:20|||||||||3
1654187620000|2022-06-02 16:33:40|||||||||1
1654187630000|2022-06-02 16:33:50|||||||||1
1654187640000|2022-06-02 16:34:00|||||||||1
1654187650000|2022-06-02 16:34:10|||||||||1
1654187660000|2022-06-02 16:34:20|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|128
1654187670000|2022-06-02 16:34:30|||||||||7
1654187680000|2022-06-02 16:34:40|||||||||9
1654187700000|2022-06-02 16:35:00|||||||||6
1654187710000|2022-06-02 16:35:10|||||||||1
1654187720000|2022-06-02 16:35:20|||||||||3
1654187740000|2022-06-02 16:35:40|||||||||1
1654187750000|2022-06-02 16:35:50|||||||||25
1654187760000|2022-06-02 16:36:00|||||||||3
1654187770000|2022-06-02 16:36:10|||||||||14
1654187780000|2022-06-02 16:36:20|||||||||5
1654187790000|2022-06-02 16:36:30|||||||||6
1654187800000|2022-06-02 16:36:40|||||||||1
1654187820000|2022-06-02 16:37:00|||||||||2
1654187830000|2022-06-02 16:37:10|||||||||3
1654187840000|2022-06-02 16:37:20|||||||||1
1654187860000|2022-06-02 16:37:40|||||||||1
1654187880000|2022-06-02 16:38:00|||||||||4
1654187890000|2022-06-02 16:38:10|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|2
1654187900000|2022-06-02 16:38:20|||||||||6
1654187910000|2022-06-02 16:38:30|||||||||2
1654187930000|2022-06-02 16:38:50|||||||||6
1654187960000|2022-06-02 16:39:20|||||||||8
1654187970000|2022-06-02 16:39:30|26.21|26.05|26.18|26.02|26.21|26.05|26.18|26.02|36
1654187990000|2022-06-02 16:39:50|||||||||3
1654188000000|2022-06-02 16:40:00|||||||||2
1654188010000|2022-06-02 16:40:10|||||||||3
1654188020000|2022-06-02 16:40:20|||||||||1
1654188030000|2022-06-02 16:40:30|||||||||1
1654188040000|2022-06-02 16:40:40|||||||||1
1654188050000|2022-06-02 16:40:50|||||||||2
1654188060000|2022-06-02 16:41:00|||||||||24
1654188070000|2022-06-02 16:41:10|||||||||10
1654188080000|2022-06-02 16:41:20|||||||||1
1654188090000|2022-06-02 16:41:30|||||||||3
1654188110000|2022-06-02 16:41:50|||||||||1
1654188120000|2022-06-02 16:42:00|||||||||2
1654188130000|2022-06-02 16:42:10|||||||||8
1654188140000|2022-06-02 16:42:20|||||||||1
1654188150000|2022-06-02 16:42:30|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|46
1654188160000|2022-06-02 16:42:40|||||||||10
1654188170000|2022-06-02 16:42:50|||||||||14
1654188180000|2022-06-02 16:43:00|||||||||7
1654188190000|2022-06-02 16:43:10|||||||||8
1654188200000|2022-06-02 16:43:20|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|61
1654188210000|2022-06-02 16:43:30|||||||||2
1654188230000|2022-06-02 16:43:50|||||||||1
1654188240000|2022-06-02 16:44:00|||||||||10
1654188270000|2022-06-02 16:44:30|||||||||2
1654188300000|2022-06-02 16:45:00|26.27|26.11|26.28|26.12|26.28|26.12|26.27|26.11|5
1654188320000|2022-06-02 16:45:20|||||||||5
1654188330000|2022-06-02 16:45:30|||||||||2
1654188340000|2022-06-02 16:45:40|||||||||2
1654188350000|2022-06-02 16:45:50|26.25|26.09|26.25|26.09|26.28|26.12|26.25|26.09|21
1654188360000|2022-06-02 16:46:00|26.24|26.08|26.23|26.07|26.25|26.09|26.23|26.07|22
1654188370000|2022-06-02 16:46:10|||||||||1
1654188390000|2022-06-02 16:46:30|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|9
1654188400000|2022-06-02 16:46:40|26.24|26.08|26.23|26.07|26.24|26.08|26.23|26.07|6
1654188420000|2022-06-02 16:47:00|26.24|26.08|26.23|26.07|26.24|26.08|26.23|26.07|4
1654188430000|2022-06-02 16:47:10|||||||||2
1654188450000|2022-06-02 16:47:30|||||||||11
1654188460000|2022-06-02 16:47:40|||||||||1
1654188480000|2022-06-02 16:48:00|||||||||1
1654188490000|2022-06-02 16:48:10|||||||||11
1654188500000|2022-06-02 16:48:20|||||||||1
1654188510000|2022-06-02 16:48:30|||||||||11
1654188520000|2022-06-02 16:48:40|||||||||2
1654188530000|2022-06-02 16:48:50|||||||||3
1654188540000|2022-06-02 16:49:00|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|3
1654188550000|2022-06-02 16:49:10|||||||||12
1654188560000|2022-06-02 16:49:20|26.24|26.08|26.25|26.09|26.25|26.09|26.24|26.08|32
1654188570000|2022-06-02 16:49:30|||||||||11
1654188580000|2022-06-02 16:49:40|||||||||1
1654188590000|2022-06-02 16:49:50|||||||||1
1654188600000|2022-06-02 16:50:00|||||||||13
1654188610000|2022-06-02 16:50:10|||||||||7
1654188620000|2022-06-02 16:50:20|||||||||4
1654188630000|2022-06-02 16:50:30|||||||||19
1654188640000|2022-06-02 16:50:40|||||||||3
1654188650000|2022-06-02 16:50:50|||||||||33
1654188660000|2022-06-02 16:51:00|26.23|26.07|26.23|26.07|26.24|26.08|26.23|26.07|21
1654188670000|2022-06-02 16:51:10|||||||||39
1654188680000|2022-06-02 16:51:20|||||||||3
1654188690000|2022-06-02 16:51:30|||||||||10
1654188700000|2022-06-02 16:51:40|||||||||3
1654188720000|2022-06-02 16:52:00|||||||||12
1654188730000|2022-06-02 16:52:10|||||||||5
1654188740000|2022-06-02 16:52:20|||||||||2
1654188760000|2022-06-02 16:52:40|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|3
1654188780000|2022-06-02 16:53:00|||||||||8
1654188790000|2022-06-02 16:53:10|||||||||5
1654188800000|2022-06-02 16:53:20|||||||||1
1654188810000|2022-06-02 16:53:30|||||||||3
1654188820000|2022-06-02 16:53:40|||||||||4
1654188830000|2022-06-02 16:53:50|||||||||6
1654188840000|2022-06-02 16:54:00|||||||||24
1654188850000|2022-06-02 16:54:10|||||||||1
1654188860000|2022-06-02 16:54:20|||||||||6
1654188870000|2022-06-02 16:54:30|||||||||2
1654188880000|2022-06-02 16:54:40|||||||||2
1654188890000|2022-06-02 16:54:50|||||||||4
1654188900000|2022-06-02 16:55:00|26.22|26.06|26.22|26.06|26.22|26.06|26.22|26.06|5
1654188910000|2022-06-02 16:55:10|||||||||2
1654188920000|2022-06-02 16:55:20|||||||||1
1654188930000|2022-06-02 16:55:30|||||||||1
1654188940000|2022-06-02 16:55:40|||||||||31
1654188950000|2022-06-02 16:55:50|||||||||6
1654188960000|2022-06-02 16:56:00|||||||||11
1654188970000|2022-06-02 16:56:10|||||||||11
1654188980000|2022-06-02 16:56:20|||||||||1
1654188990000|2022-06-02 16:56:30|||||||||5
1654189000000|2022-06-02 16:56:40|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|74
1654189010000|2022-06-02 16:56:50|||||||||14
1654189020000|2022-06-02 16:57:00|||||||||43
1654189030000|2022-06-02 16:57:10|26.27|26.11|26.25|26.09|26.27|26.11|26.25|26.09|25
1654189040000|2022-06-02 16:57:20|||||||||1
1654189060000|2022-06-02 16:57:40|||||||||2
1654189070000|2022-06-02 16:57:50|||||||||1
1654189080000|2022-06-02 16:58:00|||||||||1
1654189090000|2022-06-02 16:58:10|||||||||2
1654189110000|2022-06-02 16:58:30|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|24
1654189120000|2022-06-02 16:58:40|||||||||6
1654189130000|2022-06-02 16:58:50|||||||||8
1654189140000|2022-06-02 16:59:00|26.31|26.15|26.32|26.16|26.34|26.18|26.3|26.14|46
1654189150000|2022-06-02 16:59:10|26.34|26.18|26.32|26.16|26.34|26.18|26.32|26.16|16
1654189160000|2022-06-02 16:59:20|26.35|26.19|26.35|26.19|26.35|26.19|26.35|26.19|3
1654189170000|2022-06-02 16:59:30|||||||||1
1654189180000|2022-06-02 16:59:40|||||||||1
1654189200000|2022-06-02 17:00:00|26.37|26.21|26.37|26.21|26.37|26.21|26.37|26.21|43
1654189210000|2022-06-02 17:00:10|||||||||20
1654189230000|2022-06-02 17:00:30|26.36|26.2|26.37|26.21|26.37|26.21|26.35|26.19|6
1654189240000|2022-06-02 17:00:40|26.4|26.24|26.4|26.24|26.4|26.24|26.4|26.24|2
1654189250000|2022-06-02 17:00:50|||||||||7
1654189260000|2022-06-02 17:01:00|||||||||2
1654189270000|2022-06-02 17:01:10|||||||||1
1654189280000|2022-06-02 17:01:20|26.38|26.22|26.35|26.19|26.38|26.22|26.35|26.19|22
1654189290000|2022-06-02 17:01:30|||||||||10
1654189300000|2022-06-02 17:01:40|||||||||1
1654189320000|2022-06-02 17:02:00|||||||||2
1654189330000|2022-06-02 17:02:10|||||||||6
1654189340000|2022-06-02 17:02:20|||||||||1
1654189350000|2022-06-02 17:02:30|||||||||11
1654189370000|2022-06-02 17:02:50|||||||||16
1654189380000|2022-06-02 17:03:00|||||||||3
1654189390000|2022-06-02 17:03:10|26.34|26.18|26.35|26.19|26.35|26.19|26.33|26.17|78
1654189400000|2022-06-02 17:03:20|26.34|26.18|26.33|26.17|26.34|26.18|26.33|26.17|11
1654189420000|2022-06-02 17:03:40|||||||||1
1654189440000|2022-06-02 17:04:00|||||||||1
1654189450000|2022-06-02 17:04:10|||||||||2
1654189480000|2022-06-02 17:04:40|||||||||7
1654189500000|2022-06-02 17:05:00|26.35|26.19|26.35|26.19|26.35|26.19|26.35|26.19|83
1654189510000|2022-06-02 17:05:10|||||||||1
1654189520000|2022-06-02 17:05:20|26.34|26.18|26.35|26.19|26.35|26.19|26.33|26.17|53
1654189530000|2022-06-02 17:05:30|26.33|26.17|26.35|26.19|26.35|26.19|26.33|26.17|8
1654189540000|2022-06-02 17:05:40|||||||||5
1654189560000|2022-06-02 17:06:00|||||||||4
1654189570000|2022-06-02 17:06:10|||||||||2
1654189580000|2022-06-02 17:06:20|||||||||2
1654189590000|2022-06-02 17:06:30|||||||||1
1654189600000|2022-06-02 17:06:40|||||||||1
1654189610000|2022-06-02 17:06:50|||||||||1
1654189620000|2022-06-02 17:07:00|||||||||4
1654189630000|2022-06-02 17:07:10|26.33|26.17|26.33|26.17|26.34|26.18|26.33|26.17|37
1654189640000|2022-06-02 17:07:20|||||||||5
1654189660000|2022-06-02 17:07:40|||||||||4
1654189700000|2022-06-02 17:08:20|||||||||2
1654189730000|2022-06-02 17:08:50|||||||||1
1654189740000|2022-06-02 17:09:00|26.35|26.19|26.35|26.19|26.35|26.19|26.35|26.19|38
1654189760000|2022-06-02 17:09:20|||||||||2
1654189780000|2022-06-02 17:09:40|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|0
1654189790000|2022-06-02 17:09:50|26.37|26.21|26.37|26.21|26.38|26.22|26.35|26.19|1
1654189800000|2022-06-02 17:10:00|26.38|26.22|26.35|26.19|26.38|26.22|26.35|26.19|1
1654189820000|2022-06-02 17:10:20|||||||||7
1654189850000|2022-06-02 17:10:50|||||||||1
1654189870000|2022-06-02 17:11:10|||||||||1
1654189880000|2022-06-02 17:11:20|||||||||2
1654189890000|2022-06-02 17:11:30|||||||||2
1654189910000|2022-06-02 17:11:50|||||||||6
1654189920000|2022-06-02 17:12:00|||||||||1
1654189930000|2022-06-02 17:12:10|||||||||1
1654189940000|2022-06-02 17:12:20|||||||||3
1654189960000|2022-06-02 17:12:40|||||||||1
1654189970000|2022-06-02 17:12:50|||||||||1
1654190000000|2022-06-02 17:13:20|||||||||2
1654190010000|2022-06-02 17:13:30|||||||||1
1654190040000|2022-06-02 17:14:00|||||||||1
1654190050000|2022-06-02 17:14:10|26.4|26.24|26.4|26.24|26.4|26.24|26.4|26.24|4
1654190060000|2022-06-02 17:14:20|||||||||2
1654190070000|2022-06-02 17:14:30|26.45|26.29|26.4|26.24|26.45|26.29|26.4|26.24|22
1654190080000|2022-06-02 17:14:40|||||||||11
1654190090000|2022-06-02 17:14:50|||||||||2
1654190100000|2022-06-02 17:15:00|||||||||1
1654190110000|2022-06-02 17:15:10|||||||||18
1654190120000|2022-06-02 17:15:20|||||||||2
1654190130000|2022-06-02 17:15:30|26.41|26.25|26.4|26.24|26.41|26.25|26.4|26.24|8
1654190140000|2022-06-02 17:15:40|||||||||5
1654190160000|2022-06-02 17:16:00|||||||||7
1654190180000|2022-06-02 17:16:20|26.45|26.29|26.45|26.29|26.45|26.29|26.45|26.29|2
1654190190000|2022-06-02 17:16:30|||||||||1
1654190200000|2022-06-02 17:16:40|26.4|26.24|26.4|26.24|26.4|26.24|26.4|26.24|8
1654190210000|2022-06-02 17:16:50|||||||||21
1654190220000|2022-06-02 17:17:00|||||||||1
1654190230000|2022-06-02 17:17:10|||||||||1
1654190240000|2022-06-02 17:17:20|||||||||2
1654190250000|2022-06-02 17:17:30|||||||||2
1654190260000|2022-06-02 17:17:40|26.38|26.22|26.4|26.24|26.4|26.24|26.38|26.22|32
1654190270000|2022-06-02 17:17:50|26.38|26.22|26.4|26.24|26.4|26.24|26.38|26.22|13
1654190280000|2022-06-02 17:18:00|||||||||1
1654190290000|2022-06-02 17:18:10|26.38|26.22|26.4|26.24|26.4|26.24|26.38|26.22|3
1654190310000|2022-06-02 17:18:30|||||||||5
1654190320000|2022-06-02 17:18:40|26.39|26.23|26.4|26.24|26.4|26.24|26.38|26.22|13
1654190330000|2022-06-02 17:18:50|26.39|26.23|26.4|26.24|26.4|26.24|26.38|26.22|13
1654190350000|2022-06-02 17:19:10|26.39|26.23|26.39|26.23|26.4|26.24|26.38|26.22|77
1654190360000|2022-06-02 17:19:20|26.38|26.22|26.35|26.19|26.38|26.22|26.35|26.19|1
1654190370000|2022-06-02 17:19:30|||||||||1
1654190380000|2022-06-02 17:19:40|||||||||4
1654190410000|2022-06-02 17:20:10|26.38|26.22|26.38|26.22|26.38|26.22|26.37|26.21|2
1654190420000|2022-06-02 17:20:20|26.39|26.23|26.35|26.19|26.39|26.23|26.35|26.19|7
1654190430000|2022-06-02 17:20:30|||||||||1
1654190440000|2022-06-02 17:20:40|||||||||2
1654190460000|2022-06-02 17:21:00|||||||||7
1654190470000|2022-06-02 17:21:10|26.38|26.22|26.39|26.23|26.4|26.24|26.38|26.22|21
1654190480000|2022-06-02 17:21:20|26.4|26.24|26.38|26.22|26.4|26.24|26.38|26.22|1
1654190490000|2022-06-02 17:21:30|26.39|26.23|26.38|26.22|26.4|26.24|26.38|26.22|7
1654190500000|2022-06-02 17:21:40|||||||||1
1654190520000|2022-06-02 17:22:00|26.35|26.19|26.35|26.19|26.35|26.19|26.35|26.19|0
1654190530000|2022-06-02 17:22:10|||||||||1
1654190550000|2022-06-02 17:22:30|||||||||2
1654190560000|2022-06-02 17:22:40|||||||||3
1654190590000|2022-06-02 17:23:10|||||||||8
1654190600000|2022-06-02 17:23:20|26.33|26.17|26.33|26.17|26.35|26.19|26.33|26.17|3
1654190610000|2022-06-02 17:23:30|||||||||3
1654190620000|2022-06-02 17:23:40|||||||||1
1654190630000|2022-06-02 17:23:50|||||||||3
1654190660000|2022-06-02 17:24:20|||||||||3
1654190670000|2022-06-02 17:24:30|||||||||2
1654190680000|2022-06-02 17:24:40|||||||||2
1654190690000|2022-06-02 17:24:50|26.35|26.19|26.35|26.19|26.35|26.19|26.35|26.19|3
1654190700000|2022-06-02 17:25:00|||||||||1
1654190710000|2022-06-02 17:25:10|26.34|26.18|26.35|26.19|26.35|26.19|26.34|26.18|3
1654190720000|2022-06-02 17:25:20|||||||||8
1654190730000|2022-06-02 17:25:30|26.34|26.18|26.34|26.18|26.34|26.18|26.34|26.18|2
1654190740000|2022-06-02 17:25:40|26.35|26.19|26.33|26.17|26.35|26.19|26.33|26.17|0
1654190750000|2022-06-02 17:25:50|||||||||2
1654190760000|2022-06-02 17:26:00|26.34|26.18|26.33|26.17|26.34|26.18|26.33|26.17|3
1654190770000|2022-06-02 17:26:10|||||||||1
1654190780000|2022-06-02 17:26:20|||||||||3
1654190790000|2022-06-02 17:26:30|26.35|26.19|26.35|26.19|26.35|26.19|26.34|26.18|4
1654190810000|2022-06-02 17:26:50|26.33|26.17|26.35|26.19|26.35|26.19|26.33|26.17|4
1654190820000|2022-06-02 17:27:00|||||||||4
1654190840000|2022-06-02 17:27:20|||||||||4
1654190850000|2022-06-02 17:27:30|||||||||2
1654190860000|2022-06-02 17:27:40|26.38|26.22|26.39|26.23|26.4|26.24|26.38|26.22|10
1654190870000|2022-06-02 17:27:50|26.4|26.24|26.4|26.24|26.4|26.24|26.4|26.24|3
1654190880000|2022-06-02 17:28:00|||||||||1
1654190890000|2022-06-02 17:28:10|||||||||1
1654190900000|2022-06-02 17:28:20|||||||||2
1654190910000|2022-06-02 17:28:30|||||||||3
1654190920000|2022-06-02 17:28:40|||||||||1
1654190930000|2022-06-02 17:28:50|26.39|26.23|26.38|26.22|26.39|26.23|26.38|26.22|12
1654190940000|2022-06-02 17:29:00|26.4|26.24|26.38|26.22|26.4|26.24|26.38|26.22|8
1654190950000|2022-06-02 17:29:10|||||||||1
1654190970000|2022-06-02 17:29:30|||||||||3
1654190980000|2022-06-02 17:29:40|||||||||1
1654191000000|2022-06-02 17:30:00|||||||||2
1654191010000|2022-06-02 17:30:10|||||||||2
1654191030000|2022-06-02 17:30:30|||||||||3
1654191040000|2022-06-02 17:30:40|||||||||1
1654191060000|2022-06-02 17:31:00|26.39|26.23|26.38|26.22|26.39|26.23|26.38|26.22|17
1654191070000|2022-06-02 17:31:10|||||||||2
1654191080000|2022-06-02 17:31:20|26.4|26.24|26.39|26.23|26.4|26.24|26.38|26.22|13
1654191090000|2022-06-02 17:31:30|26.38|26.22|26.43|26.27|26.43|26.27|26.38|26.22|5
1654191100000|2022-06-02 17:31:40|26.4|26.24|26.4|26.24|26.4|26.24|26.4|26.24|2
1654191110000|2022-06-02 17:31:50|26.39|26.23|26.38|26.22|26.4|26.24|26.38|26.22|16
1654191120000|2022-06-02 17:32:00|26.39|26.23|26.39|26.23|26.4|26.24|26.39|26.23|5
1654191130000|2022-06-02 17:32:10|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|2
1654191150000|2022-06-02 17:32:30|||||||||2
1654191160000|2022-06-02 17:32:40|||||||||2
1654191170000|2022-06-02 17:32:50|||||||||1
1654191180000|2022-06-02 17:33:00|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|4
1654191190000|2022-06-02 17:33:10|||||||||1
1654191200000|2022-06-02 17:33:20|||||||||1
1654191210000|2022-06-02 17:33:30|||||||||1
1654191220000|2022-06-02 17:33:40|||||||||3
1654191230000|2022-06-02 17:33:50|||||||||1
1654191240000|2022-06-02 17:34:00|||||||||1
1654191250000|2022-06-02 17:34:10|||||||||12
1654191260000|2022-06-02 17:34:20|||||||||3
1654191280000|2022-06-02 17:34:40|||||||||5
1654191290000|2022-06-02 17:34:50|||||||||1
1654191310000|2022-06-02 17:35:10|||||||||1
1654191320000|2022-06-02 17:35:20|||||||||3
1654191340000|2022-06-02 17:35:40|||||||||3
1654191350000|2022-06-02 17:35:50|||||||||2
1654191360000|2022-06-02 17:36:00|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|39
1654191370000|2022-06-02 17:36:10|||||||||4
1654191380000|2022-06-02 17:36:20|||||||||6
1654191400000|2022-06-02 17:36:40|||||||||3
1654191410000|2022-06-02 17:36:50|||||||||2
1654191420000|2022-06-02 17:37:00|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|2
1654191430000|2022-06-02 17:37:10|||||||||4
1654191440000|2022-06-02 17:37:20|26.35|26.19|26.38|26.22|26.38|26.22|26.35|26.19|2
1654191460000|2022-06-02 17:37:40|||||||||3
1654191470000|2022-06-02 17:37:50|||||||||3
1654191490000|2022-06-02 17:38:10|||||||||2
1654191500000|2022-06-02 17:38:20|||||||||2
1654191520000|2022-06-02 17:38:40|||||||||2
1654191530000|2022-06-02 17:38:50|26.35|26.19|26.35|26.19|26.35|26.19|26.35|26.19|4
1654191540000|2022-06-02 17:39:00|26.38|26.22|26.38|26.22|26.38|26.22|26.35|26.19|0
1654191550000|2022-06-02 17:39:10|||||||||1
1654191560000|2022-06-02 17:39:20|||||||||2
1654191570000|2022-06-02 17:39:30|||||||||1
1654191580000|2022-06-02 17:39:40|26.34|26.18|26.33|26.17|26.34|26.18|26.33|26.17|18
1654191590000|2022-06-02 17:39:50|||||||||22
1654191600000|2022-06-02 17:40:00|26.34|26.18|26.38|26.22|26.38|26.22|26.34|26.18|7
1654191610000|2022-06-02 17:40:10|26.37|26.21|26.34|26.18|26.38|26.22|26.33|26.17|71
1654191620000|2022-06-02 17:40:20|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|1
1654191630000|2022-06-02 17:40:30|26.35|26.19|26.37|26.21|26.37|26.21|26.34|26.18|2
1654191640000|2022-06-02 17:40:40|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|0
1654191650000|2022-06-02 17:40:50|||||||||1
1654191670000|2022-06-02 17:41:10|26.36|26.2|26.38|26.22|26.38|26.22|26.36|26.2|10
1654191680000|2022-06-02 17:41:20|||||||||1
1654191690000|2022-06-02 17:41:30|26.36|26.2|26.37|26.21|26.38|26.22|26.33|26.17|38
1654191700000|2022-06-02 17:41:40|26.38|26.22|26.38|26.22|26.38|26.22|26.37|26.21|0
1654191710000|2022-06-02 17:41:50|||||||||1
1654191740000|2022-06-02 17:42:20|26.37|26.21|26.33|26.17|26.37|26.21|26.33|26.17|7
1654191750000|2022-06-02 17:42:30|26.35|26.19|26.38|26.22|26.38|26.22|26.35|26.19|2
1654191760000|2022-06-02 17:42:40|26.37|26.21|26.37|26.21|26.38|26.22|26.36|26.2|6
1654191770000|2022-06-02 17:42:50|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|7
1654191780000|2022-06-02 17:43:00|||||||||2
1654191790000|2022-06-02 17:43:10|||||||||7
1654191800000|2022-06-02 17:43:20|||||||||2
1654191810000|2022-06-02 17:43:30|||||||||3
1654191830000|2022-06-02 17:43:50|||||||||1
1654191840000|2022-06-02 17:44:00|||||||||5
1654191850000|2022-06-02 17:44:10|||||||||5
1654191860000|2022-06-02 17:44:20|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|13
1654191870000|2022-06-02 17:44:30|||||||||2
1654191880000|2022-06-02 17:44:40|||||||||1
1654191890000|2022-06-02 17:44:50|||||||||1
1654191900000|2022-06-02 17:45:00|||||||||1
1654191930000|2022-06-02 17:45:30|26.35|26.19|26.33|26.17|26.38|26.22|26.33|26.17|30
1654191940000|2022-06-02 17:45:40|26.35|26.19|26.33|26.17|26.35|26.19|26.33|26.17|5
1654191950000|2022-06-02 17:45:50|26.35|26.19|26.37|26.21|26.38|26.22|26.35|26.19|0
1654191960000|2022-06-02 17:46:00|26.35|26.19|26.34|26.18|26.38|26.22|26.34|26.18|10
1654191970000|2022-06-02 17:46:10|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|0
1654191990000|2022-06-02 17:46:30|||||||||1
1654192000000|2022-06-02 17:46:40|||||||||1
1654192020000|2022-06-02 17:47:00|||||||||1
1654192030000|2022-06-02 17:47:10|||||||||1
1654192040000|2022-06-02 17:47:20|||||||||1
1654192050000|2022-06-02 17:47:30|||||||||1
1654192060000|2022-06-02 17:47:40|||||||||1
1654192080000|2022-06-02 17:48:00|||||||||1
1654192120000|2022-06-02 17:48:40|||||||||1
1654192150000|2022-06-02 17:49:10|||||||||1
1654192160000|2022-06-02 17:49:20|||||||||1
1654192180000|2022-06-02 17:49:40|||||||||3
1654192210000|2022-06-02 17:50:10|||||||||1
1654192220000|2022-06-02 17:50:20|||||||||1
1654192230000|2022-06-02 17:50:30|||||||||1
1654192240000|2022-06-02 17:50:40|||||||||1
1654192270000|2022-06-02 17:51:10|||||||||2
1654192290000|2022-06-02 17:51:30|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|3
1654192300000|2022-06-02 17:51:40|||||||||1
1654192310000|2022-06-02 17:51:50|||||||||1
1654192330000|2022-06-02 17:52:10|26.4|26.24|26.4|26.24|26.43|26.27|26.38|26.22|163
1654192340000|2022-06-02 17:52:20|26.38|26.22|26.39|26.23|26.39|26.23|26.38|26.22|12
1654192350000|2022-06-02 17:52:30|26.4|26.24|26.4|26.24|26.4|26.24|26.4|26.24|0
1654192360000|2022-06-02 17:52:40|||||||||2
1654192370000|2022-06-02 17:52:50|||||||||1
1654192390000|2022-06-02 17:53:10|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|2
1654192410000|2022-06-02 17:53:30|||||||||2
1654192420000|2022-06-02 17:53:40|||||||||5
1654192430000|2022-06-02 17:53:50|||||||||1
1654192440000|2022-06-02 17:54:00|26.45|26.29|26.44|26.28|26.45|26.29|26.44|26.28|19
1654192450000|2022-06-02 17:54:10|26.45|26.29|26.45|26.29|26.45|26.29|26.45|26.29|0
1654192460000|2022-06-02 17:54:20|26.44|26.28|26.45|26.29|26.45|26.29|26.44|26.28|16
1654192470000|2022-06-02 17:54:30|26.43|26.27|26.45|26.29|26.45|26.29|26.43|26.27|10
1654192480000|2022-06-02 17:54:40|26.43|26.27|26.43|26.27|26.44|26.28|26.43|26.27|3
1654192490000|2022-06-02 17:54:50|||||||||1
1654192500000|2022-06-02 17:55:00|26.45|26.29|26.45|26.29|26.45|26.29|26.45|26.29|16
1654192510000|2022-06-02 17:55:10|26.43|26.27|26.45|26.29|26.45|26.29|26.43|26.27|4
1654192520000|2022-06-02 17:55:20|||||||||1
1654192540000|2022-06-02 17:55:40|26.48|26.32|26.45|26.29|26.48|26.32|26.45|26.29|2
1654192550000|2022-06-02 17:55:50|||||||||1
1654192580000|2022-06-02 17:56:20|||||||||1
1654192610000|2022-06-02 17:56:50|||||||||2
1654192620000|2022-06-02 17:57:00|||||||||13
1654192630000|2022-06-02 17:57:10|||||||||1
1654192640000|2022-06-02 17:57:20|||||||||1
1654192650000|2022-06-02 17:57:30|||||||||5
1654192670000|2022-06-02 17:57:50|||||||||1
1654192680000|2022-06-02 17:58:00|26.44|26.28|26.44|26.28|26.45|26.29|26.43|26.27|21
1654192690000|2022-06-02 17:58:10|26.45|26.29|26.45|26.29|26.45|26.29|26.45|26.29|2
1654192700000|2022-06-02 17:58:20|||||||||1
1654192710000|2022-06-02 17:58:30|26.43|26.27|26.44|26.28|26.44|26.28|26.43|26.27|6
1654192720000|2022-06-02 17:58:40|26.46|26.3|26.46|26.3|26.46|26.3|26.46|26.3|0
1654192730000|2022-06-02 17:58:50|||||||||2
1654192770000|2022-06-02 17:59:30|||||||||1
1654192780000|2022-06-02 17:59:40|26.44|26.28|26.44|26.28|26.46|26.3|26.44|26.28|27
1654192790000|2022-06-02 17:59:50|26.45|26.29|26.46|26.3|26.46|26.3|26.44|26.28|19
1654192800000|2022-06-02 18:00:00|26.45|26.29|26.46|26.3|26.46|26.3|26.45|26.29|11
1654192810000|2022-06-02 18:00:10|||||||||6
1654192830000|2022-06-02 18:00:30|||||||||1
1654192840000|2022-06-02 18:00:40|26.47|26.31|26.46|26.3|26.47|26.31|26.46|26.3|114
1654192860000|2022-06-02 18:01:00|||||||||6
1654192870000|2022-06-02 18:01:10|||||||||1
1654192890000|2022-06-02 18:01:30|||||||||1
1654192920000|2022-06-02 18:02:00|||||||||1
1654192930000|2022-06-02 18:02:10|||||||||2
1654192950000|2022-06-02 18:02:30|||||||||1
1654192960000|2022-06-02 18:02:40|||||||||2
1654192980000|2022-06-02 18:03:00|||||||||6
1654193010000|2022-06-02 18:03:30|||||||||4
1654193020000|2022-06-02 18:03:40|||||||||1
1654193030000|2022-06-02 18:03:50|||||||||8
1654193040000|2022-06-02 18:04:00|||||||||1
1654193050000|2022-06-02 18:04:10|||||||||6
1654193060000|2022-06-02 18:04:20|||||||||11
1654193070000|2022-06-02 18:04:30|||||||||3
1654193080000|2022-06-02 18:04:40|||||||||1
1654193110000|2022-06-02 18:05:10|||||||||1
1654193120000|2022-06-02 18:05:20|||||||||1
1654193130000|2022-06-02 18:05:30|||||||||2
1654193140000|2022-06-02 18:05:40|||||||||3
1654193160000|2022-06-02 18:06:00|||||||||2
1654193170000|2022-06-02 18:06:10|||||||||1
1654193190000|2022-06-02 18:06:30|||||||||1
1654193200000|2022-06-02 18:06:40|||||||||11
1654193210000|2022-06-02 18:06:50|||||||||2
1654193230000|2022-06-02 18:07:10|||||||||11
1654193240000|2022-06-02 18:07:20|||||||||1
1654193250000|2022-06-02 18:07:30|26.5|26.34|26.51|26.35|26.51|26.35|26.5|26.34|7
1654193260000|2022-06-02 18:07:40|||||||||2
1654193270000|2022-06-02 18:07:50|||||||||1
1654193280000|2022-06-02 18:08:00|||||||||8
1654193290000|2022-06-02 18:08:10|||||||||1
1654193300000|2022-06-02 18:08:20|||||||||1
1654193330000|2022-06-02 18:08:50|||||||||1
1654193360000|2022-06-02 18:09:20|||||||||2
1654193370000|2022-06-02 18:09:30|||||||||15
1654193390000|2022-06-02 18:09:50|||||||||1
1654193400000|2022-06-02 18:10:00|26.53|26.37|26.53|26.37|26.56|26.4|26.53|26.37|33
1654193410000|2022-06-02 18:10:10|26.52|26.36|26.53|26.37|26.53|26.37|26.52|26.36|46
1654193420000|2022-06-02 18:10:20|||||||||4
1654193440000|2022-06-02 18:10:40|||||||||1
1654193450000|2022-06-02 18:10:50|26.51|26.35|26.53|26.37|26.53|26.37|26.51|26.35|7
1654193460000|2022-06-02 18:11:00|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|5
1654193470000|2022-06-02 18:11:10|26.51|26.35|26.53|26.37|26.53|26.37|26.51|26.35|8
1654193480000|2022-06-02 18:11:20|26.56|26.4|26.56|26.4|26.56|26.4|26.56|26.4|3
1654193510000|2022-06-02 18:11:50|||||||||3
1654193520000|2022-06-02 18:12:00|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|69
1654193530000|2022-06-02 18:12:10|||||||||1
1654193540000|2022-06-02 18:12:20|26.56|26.4|26.58|26.42|26.58|26.42|26.56|26.4|21
1654193550000|2022-06-02 18:12:30|26.56|26.4|26.56|26.4|26.56|26.4|26.56|26.4|6
1654193570000|2022-06-02 18:12:50|||||||||1
1654193600000|2022-06-02 18:13:20|||||||||1
1654193640000|2022-06-02 18:14:00|||||||||1
1654193650000|2022-06-02 18:14:10|||||||||1
1654193660000|2022-06-02 18:14:20|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|14
1654193670000|2022-06-02 18:14:30|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|23
1654193690000|2022-06-02 18:14:50|||||||||1
1654193700000|2022-06-02 18:15:00|||||||||1
1654193710000|2022-06-02 18:15:10|26.54|26.38|26.54|26.38|26.56|26.4|26.52|26.36|94
1654193720000|2022-06-02 18:15:20|26.53|26.37|26.52|26.36|26.53|26.37|26.51|26.35|35
1654193730000|2022-06-02 18:15:30|26.51|26.35|26.56|26.4|26.56|26.4|26.51|26.35|1
1654193750000|2022-06-02 18:15:50|26.53|26.37|26.54|26.38|26.54|26.38|26.53|26.37|1
1654193760000|2022-06-02 18:16:00|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|2
1654193770000|2022-06-02 18:16:10|||||||||12
1654193780000|2022-06-02 18:16:20|||||||||1
1654193790000|2022-06-02 18:16:30|||||||||1
1654193800000|2022-06-02 18:16:40|26.56|26.4|26.54|26.38|26.56|26.4|26.53|26.37|21
1654193810000|2022-06-02 18:16:50|26.53|26.37|26.54|26.38|26.54|26.38|26.53|26.37|0
1654193820000|2022-06-02 18:17:00|26.53|26.37|26.56|26.4|26.56|26.4|26.53|26.37|2
1654193830000|2022-06-02 18:17:10|||||||||28
1654193850000|2022-06-02 18:17:30|26.53|26.37|26.53|26.37|26.56|26.4|26.53|26.37|1
1654193860000|2022-06-02 18:17:40|26.54|26.38|26.56|26.4|26.56|26.4|26.54|26.38|0
1654193870000|2022-06-02 18:17:50|26.54|26.38|26.56|26.4|26.56|26.4|26.54|26.38|1
1654193880000|2022-06-02 18:18:00|||||||||7
1654193890000|2022-06-02 18:18:10|||||||||19
1654193910000|2022-06-02 18:18:30|||||||||1
1654193930000|2022-06-02 18:18:50|||||||||1
1654193940000|2022-06-02 18:19:00|||||||||28
1654193950000|2022-06-02 18:19:10|||||||||1
1654193960000|2022-06-02 18:19:20|||||||||2
1654193980000|2022-06-02 18:19:40|||||||||1
1654193990000|2022-06-02 18:19:50|||||||||1
1654194000000|2022-06-02 18:20:00|||||||||4
1654194010000|2022-06-02 18:20:10|26.58|26.42|26.61|26.45|26.61|26.45|26.58|26.42|44
1654194020000|2022-06-02 18:20:20|||||||||4
1654194040000|2022-06-02 18:20:40|||||||||3
1654194070000|2022-06-02 18:21:10|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|4
1654194100000|2022-06-02 18:21:40|26.61|26.45|26.61|26.45|26.61|26.45|26.61|26.45|2
1654194120000|2022-06-02 18:22:00|||||||||4
1654194130000|2022-06-02 18:22:10|||||||||1
1654194160000|2022-06-02 18:22:40|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|49
1654194170000|2022-06-02 18:22:50|26.59|26.43|26.61|26.45|26.61|26.45|26.59|26.43|6
1654194180000|2022-06-02 18:23:00|||||||||3
1654194190000|2022-06-02 18:23:10|||||||||7
1654194200000|2022-06-02 18:23:20|||||||||1
1654194220000|2022-06-02 18:23:40|||||||||1
1654194230000|2022-06-02 18:23:50|||||||||6
1654194240000|2022-06-02 18:24:00|||||||||1
1654194260000|2022-06-02 18:24:20|||||||||1
1654194270000|2022-06-02 18:24:30|||||||||2
1654194280000|2022-06-02 18:24:40|||||||||1
1654194290000|2022-06-02 18:24:50|||||||||2
1654194300000|2022-06-02 18:25:00|||||||||33
1654194310000|2022-06-02 18:25:10|||||||||1
1654194320000|2022-06-02 18:25:20|||||||||1
1654194330000|2022-06-02 18:25:30|26.63|26.47|26.66|26.5|26.66|26.5|26.63|26.47|13
1654194340000|2022-06-02 18:25:40|26.64|26.48|26.63|26.47|26.64|26.48|26.63|26.47|1
1654194350000|2022-06-02 18:25:50|26.66|26.5|26.66|26.5|26.66|26.5|26.66|26.5|1
1654194360000|2022-06-02 18:26:00|||||||||19
1654194380000|2022-06-02 18:26:20|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|25
1654194390000|2022-06-02 18:26:30|26.67|26.51|26.66|26.5|26.68|26.52|26.66|26.5|24
1654194400000|2022-06-02 18:26:40|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|59
1654194410000|2022-06-02 18:26:50|||||||||1
1654194420000|2022-06-02 18:27:00|26.67|26.51|26.66|26.5|26.68|26.52|26.66|26.5|4
1654194430000|2022-06-02 18:27:10|26.67|26.51|26.68|26.52|26.68|26.52|26.67|26.51|6
1654194440000|2022-06-02 18:27:20|||||||||1
1654194450000|2022-06-02 18:27:30|||||||||1
1654194460000|2022-06-02 18:27:40|||||||||1
1654194470000|2022-06-02 18:27:50|||||||||1
1654194480000|2022-06-02 18:28:00|||||||||1
1654194490000|2022-06-02 18:28:10|||||||||1
1654194500000|2022-06-02 18:28:20|||||||||2
1654194530000|2022-06-02 18:28:50|||||||||15
1654194540000|2022-06-02 18:29:00|||||||||1
1654194560000|2022-06-02 18:29:20|||||||||1
1654194570000|2022-06-02 18:29:30|26.66|26.5|26.67|26.51|26.68|26.52|26.66|26.5|12
1654194580000|2022-06-02 18:29:40|26.66|26.5|26.68|26.52|26.68|26.52|26.66|26.5|45
1654194590000|2022-06-02 18:29:50|26.67|26.51|26.66|26.5|26.68|26.52|26.66|26.5|12
1654194600000|2022-06-02 18:30:00|26.67|26.51|26.68|26.52|26.68|26.52|26.66|26.5|3
1654194610000|2022-06-02 18:30:10|||||||||12
1654194630000|2022-06-02 18:30:30|||||||||1
1654194640000|2022-06-02 18:30:40|26.66|26.5|26.66|26.5|26.66|26.5|26.66|26.5|18
1654194660000|2022-06-02 18:31:00|||||||||1
1654194670000|2022-06-02 18:31:10|||||||||31
1654194680000|2022-06-02 18:31:20|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|1
1654194690000|2022-06-02 18:31:30|||||||||1
1654194700000|2022-06-02 18:31:40|||||||||10
1654194710000|2022-06-02 18:31:50|||||||||38
1654194720000|2022-06-02 18:32:00|||||||||2
1654194750000|2022-06-02 18:32:30|||||||||2
1654194770000|2022-06-02 18:32:50|||||||||2
1654194780000|2022-06-02 18:33:00|||||||||12
1654194790000|2022-06-02 18:33:10|26.66|26.5|26.63|26.47|26.66|26.5|26.63|26.47|3
1654194810000|2022-06-02 18:33:30|||||||||4
1654194840000|2022-06-02 18:34:00|||||||||17
1654194850000|2022-06-02 18:34:10|||||||||2
1654194870000|2022-06-02 18:34:30|||||||||3
1654194880000|2022-06-02 18:34:40|||||||||2
1654194890000|2022-06-02 18:34:50|||||||||1
1654194910000|2022-06-02 18:35:10|||||||||5
1654194920000|2022-06-02 18:35:20|||||||||2
1654194930000|2022-06-02 18:35:30|||||||||1
1654194940000|2022-06-02 18:35:40|||||||||2
1654194950000|2022-06-02 18:35:50|26.62|26.46|26.63|26.47|26.63|26.47|26.62|26.46|95
1654194970000|2022-06-02 18:36:10|||||||||5
1654194980000|2022-06-02 18:36:20|||||||||13
1654195000000|2022-06-02 18:36:40|||||||||1
1654195010000|2022-06-02 18:36:50|||||||||29
1654195020000|2022-06-02 18:37:00|||||||||18
1654195030000|2022-06-02 18:37:10|||||||||2
1654195040000|2022-06-02 18:37:20|||||||||4
1654195060000|2022-06-02 18:37:40|||||||||2
1654195070000|2022-06-02 18:37:50|||||||||1
1654195090000|2022-06-02 18:38:10|||||||||1
1654195100000|2022-06-02 18:38:20|||||||||1
1654195110000|2022-06-02 18:38:30|||||||||1
1654195130000|2022-06-02 18:38:50|||||||||6
1654195140000|2022-06-02 18:39:00|||||||||3
1654195150000|2022-06-02 18:39:10|||||||||1
1654195160000|2022-06-02 18:39:20|||||||||1
1654195170000|2022-06-02 18:39:30|||||||||4
1654195180000|2022-06-02 18:39:40|||||||||2
1654195190000|2022-06-02 18:39:50|||||||||3
1654195200000|2022-06-02 18:40:00|26.62|26.46|26.63|26.47|26.63|26.47|26.62|26.46|13
1654195210000|2022-06-02 18:40:10|26.62|26.46|26.63|26.47|26.63|26.47|26.61|26.45|12
1654195220000|2022-06-02 18:40:20|26.62|26.46|26.58|26.42|26.62|26.46|26.58|26.42|87
1654195230000|2022-06-02 18:40:30|||||||||4
1654195250000|2022-06-02 18:40:50|||||||||7
1654195260000|2022-06-02 18:41:00|||||||||7
1654195270000|2022-06-02 18:41:10|26.56|26.4|26.56|26.4|26.56|26.4|26.56|26.4|68
1654195280000|2022-06-02 18:41:20|||||||||1
1654195290000|2022-06-02 18:41:30|||||||||1
1654195300000|2022-06-02 18:41:40|||||||||1
1654195310000|2022-06-02 18:41:50|||||||||1
1654195320000|2022-06-02 18:42:00|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|17
1654195330000|2022-06-02 18:42:10|||||||||1
1654195340000|2022-06-02 18:42:20|||||||||1
1654195350000|2022-06-02 18:42:30|||||||||11
1654195360000|2022-06-02 18:42:40|||||||||2
1654195370000|2022-06-02 18:42:50|||||||||1
1654195380000|2022-06-02 18:43:00|||||||||1
1654195390000|2022-06-02 18:43:10|||||||||2
1654195400000|2022-06-02 18:43:20|||||||||1
1654195410000|2022-06-02 18:43:30|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|20
1654195420000|2022-06-02 18:43:40|||||||||10
1654195430000|2022-06-02 18:43:50|||||||||5
1654195440000|2022-06-02 18:44:00|26.65|26.49|26.65|26.49|26.65|26.49|26.64|26.48|143
1654195450000|2022-06-02 18:44:10|26.63|26.47|26.64|26.48|26.65|26.49|26.63|26.47|48
1654195460000|2022-06-02 18:44:20|26.65|26.49|26.65|26.49|26.65|26.49|26.65|26.49|12
1654195470000|2022-06-02 18:44:30|||||||||2
1654195480000|2022-06-02 18:44:40|||||||||107
1654195490000|2022-06-02 18:44:50|||||||||2
1654195500000|2022-06-02 18:45:00|26.68|26.52|26.68|26.52|26.68|26.52|26.66|26.5|1
1654195510000|2022-06-02 18:45:10|26.7|26.54|26.69|26.53|26.7|26.54|26.69|26.53|161
1654195520000|2022-06-02 18:45:20|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|1
1654195530000|2022-06-02 18:45:30|||||||||1
1654195540000|2022-06-02 18:45:40|||||||||3
1654195550000|2022-06-02 18:45:50|||||||||10
1654195560000|2022-06-02 18:46:00|||||||||2
1654195570000|2022-06-02 18:46:10|||||||||3
1654195590000|2022-06-02 18:46:30|||||||||3
1654195620000|2022-06-02 18:47:00|||||||||2
1654195630000|2022-06-02 18:47:10|26.63|26.47|26.63|26.47|26.64|26.48|26.63|26.47|17
1654195650000|2022-06-02 18:47:30|||||||||3
1654195660000|2022-06-02 18:47:40|||||||||1
1654195670000|2022-06-02 18:47:50|||||||||1
1654195680000|2022-06-02 18:48:00|||||||||3
1654195690000|2022-06-02 18:48:10|||||||||1
1654195700000|2022-06-02 18:48:20|||||||||2
1654195710000|2022-06-02 18:48:30|||||||||4
1654195720000|2022-06-02 18:48:40|||||||||8
1654195730000|2022-06-02 18:48:50|||||||||1
1654195740000|2022-06-02 18:49:00|||||||||8
1654195750000|2022-06-02 18:49:10|||||||||6
1654195760000|2022-06-02 18:49:20|||||||||3
1654195780000|2022-06-02 18:49:40|||||||||2
1654195790000|2022-06-02 18:49:50|||||||||1
1654195800000|2022-06-02 18:50:00|26.65|26.49|26.68|26.52|26.68|26.52|26.65|26.49|114
1654195810000|2022-06-02 18:50:10|||||||||3
1654195820000|2022-06-02 18:50:20|26.7|26.54|26.7|26.54|26.7|26.54|26.7|26.54|2
1654195830000|2022-06-02 18:50:30|26.69|26.53|26.7|26.54|26.7|26.54|26.68|26.52|35
1654195840000|2022-06-02 18:50:40|26.69|26.53|26.7|26.54|26.7|26.54|26.68|26.52|21
1654195850000|2022-06-02 18:50:50|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|19
1654195860000|2022-06-02 18:51:00|||||||||4
1654195870000|2022-06-02 18:51:10|||||||||1
1654195900000|2022-06-02 18:51:40|||||||||1
1654195930000|2022-06-02 18:52:10|||||||||1
1654195940000|2022-06-02 18:52:20|||||||||3
1654195960000|2022-06-02 18:52:40|||||||||1
1654195970000|2022-06-02 18:52:50|||||||||1
1654195990000|2022-06-02 18:53:10|||||||||1
1654196000000|2022-06-02 18:53:20|||||||||1
1654196020000|2022-06-02 18:53:40|||||||||2
1654196040000|2022-06-02 18:54:00|||||||||2
1654196050000|2022-06-02 18:54:10|||||||||6
1654196060000|2022-06-02 18:54:20|26.7|26.54|26.73|26.57|26.73|26.57|26.7|26.54|13
1654196090000|2022-06-02 18:54:50|||||||||1
1654196100000|2022-06-02 18:55:00|26.74|26.58|26.75|26.59|26.75|26.59|26.73|26.57|18
1654196110000|2022-06-02 18:55:10|||||||||2
1654196120000|2022-06-02 18:55:20|26.74|26.58|26.73|26.57|26.74|26.58|26.73|26.57|3
1654196130000|2022-06-02 18:55:30|||||||||1
1654196150000|2022-06-02 18:55:50|26.75|26.59|26.75|26.59|26.75|26.59|26.75|26.59|3
1654196170000|2022-06-02 18:56:10|26.78|26.62|26.75|26.59|26.78|26.62|26.75|26.59|4
1654196180000|2022-06-02 18:56:20|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|1
1654196190000|2022-06-02 18:56:30|||||||||2
1654196210000|2022-06-02 18:56:50|||||||||1
1654196220000|2022-06-02 18:57:00|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|8
1654196230000|2022-06-02 18:57:10|26.78|26.62|26.79|26.63|26.79|26.63|26.78|26.62|4
1654196240000|2022-06-02 18:57:20|26.78|26.62|26.79|26.63|26.8|26.64|26.78|26.62|62
1654196250000|2022-06-02 18:57:30|26.8|26.64|26.78|26.62|26.8|26.64|26.78|26.62|10
1654196270000|2022-06-02 18:57:50|||||||||6
1654196280000|2022-06-02 18:58:00|||||||||3
1654196290000|2022-06-02 18:58:10|||||||||1
1654196300000|2022-06-02 18:58:20|||||||||3
1654196310000|2022-06-02 18:58:30|||||||||2
1654196320000|2022-06-02 18:58:40|||||||||2
1654196330000|2022-06-02 18:58:50|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|5
1654196340000|2022-06-02 18:59:00|26.83|26.67|26.8|26.64|26.83|26.67|26.8|26.64|5
1654196350000|2022-06-02 18:59:10|26.83|26.67|26.83|26.67|26.83|26.67|26.8|26.64|7
1654196360000|2022-06-02 18:59:20|||||||||2
1654196370000|2022-06-02 18:59:30|||||||||1
1654196380000|2022-06-02 18:59:40|||||||||13
1654196390000|2022-06-02 18:59:50|||||||||2
1654196400000|2022-06-02 19:00:00|26.85|26.69|26.85|26.69|26.85|26.69|26.85|26.69|57
1654196410000|2022-06-02 19:00:10|26.83|26.67|26.78|26.62|26.83|26.67|26.78|26.62|119
1654196420000|2022-06-02 19:00:20|26.8|26.64|26.79|26.63|26.8|26.64|26.79|26.63|9
1654196430000|2022-06-02 19:00:30|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|13
1654196440000|2022-06-02 19:00:40|||||||||5
1654196450000|2022-06-02 19:00:50|||||||||2
1654196460000|2022-06-02 19:01:00|||||||||1
1654196470000|2022-06-02 19:01:10|26.8|26.64|26.8|26.64|26.8|26.64|26.78|26.62|35
1654196480000|2022-06-02 19:01:20|26.83|26.67|26.8|26.64|26.83|26.67|26.8|26.64|0
1654196490000|2022-06-02 19:01:30|||||||||1
1654196500000|2022-06-02 19:01:40|||||||||1
1654196510000|2022-06-02 19:01:50|||||||||2
1654196520000|2022-06-02 19:02:00|26.79|26.63|26.78|26.62|26.8|26.64|26.78|26.62|26
1654196530000|2022-06-02 19:02:10|26.8|26.64|26.78|26.62|26.8|26.64|26.78|26.62|7
1654196550000|2022-06-02 19:02:30|||||||||1
1654196560000|2022-06-02 19:02:40|||||||||1
1654196570000|2022-06-02 19:02:50|||||||||1
1654196580000|2022-06-02 19:03:00|||||||||4
1654196610000|2022-06-02 19:03:30|||||||||6
1654196620000|2022-06-02 19:03:40|26.74|26.58|26.73|26.57|26.74|26.58|26.73|26.57|73
1654196630000|2022-06-02 19:03:50|||||||||3
1654196650000|2022-06-02 19:04:10|||||||||30
1654196670000|2022-06-02 19:04:30|26.75|26.59|26.73|26.57|26.75|26.59|26.73|26.57|5
1654196680000|2022-06-02 19:04:40|||||||||2
1654196690000|2022-06-02 19:04:50|26.78|26.62|26.78|26.62|26.78|26.62|26.76|26.6|1
1654196710000|2022-06-02 19:05:10|||||||||3
1654196740000|2022-06-02 19:05:40|26.75|26.59|26.73|26.57|26.75|26.59|26.73|26.57|3
1654196750000|2022-06-02 19:05:50|||||||||1
1654196770000|2022-06-02 19:06:10|||||||||1
1654196780000|2022-06-02 19:06:20|||||||||6
1654196790000|2022-06-02 19:06:30|||||||||2
1654196800000|2022-06-02 19:06:40|||||||||1
1654196810000|2022-06-02 19:06:50|||||||||28
1654196820000|2022-06-02 19:07:00|||||||||2
1654196830000|2022-06-02 19:07:10|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|28
1654196840000|2022-06-02 19:07:20|26.79|26.63|26.79|26.63|26.8|26.64|26.79|26.63|7
1654196850000|2022-06-02 19:07:30|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|1
1654196860000|2022-06-02 19:07:40|||||||||3
1654196870000|2022-06-02 19:07:50|26.75|26.59|26.73|26.57|26.75|26.59|26.73|26.57|28
1654196880000|2022-06-02 19:08:00|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|9
1654196890000|2022-06-02 19:08:10|||||||||7
1654196900000|2022-06-02 19:08:20|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|7
1654196910000|2022-06-02 19:08:30|||||||||3
1654196920000|2022-06-02 19:08:40|||||||||2
1654196940000|2022-06-02 19:09:00|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|40
1654196950000|2022-06-02 19:09:10|||||||||60
1654196960000|2022-06-02 19:09:20|26.77|26.61|26.73|26.57|26.77|26.61|26.73|26.57|10
1654196970000|2022-06-02 19:09:30|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|13
1654196980000|2022-06-02 19:09:40|||||||||1
1654196990000|2022-06-02 19:09:50|||||||||4
1654197000000|2022-06-02 19:10:00|26.8|26.64|26.78|26.62|26.8|26.64|26.78|26.62|19
1654197010000|2022-06-02 19:10:10|||||||||4
1654197020000|2022-06-02 19:10:20|26.8|26.64|26.78|26.62|26.8|26.64|26.78|26.62|11
1654197050000|2022-06-02 19:10:50|||||||||1
1654197060000|2022-06-02 19:11:00|||||||||1
1654197070000|2022-06-02 19:11:10|26.75|26.59|26.76|26.6|26.76|26.6|26.75|26.59|24
1654197080000|2022-06-02 19:11:20|26.75|26.59|26.73|26.57|26.75|26.59|26.73|26.57|8
1654197090000|2022-06-02 19:11:30|||||||||5
1654197100000|2022-06-02 19:11:40|||||||||7
1654197110000|2022-06-02 19:11:50|||||||||1
1654197120000|2022-06-02 19:12:00|||||||||2
1654197130000|2022-06-02 19:12:10|||||||||1
1654197140000|2022-06-02 19:12:20|||||||||1
1654197150000|2022-06-02 19:12:30|||||||||1
1654197160000|2022-06-02 19:12:40|||||||||3
1654197170000|2022-06-02 19:12:50|||||||||1
1654197190000|2022-06-02 19:13:10|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|20
1654197200000|2022-06-02 19:13:20|||||||||2
1654197210000|2022-06-02 19:13:30|||||||||1
1654197220000|2022-06-02 19:13:40|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|11
1654197230000|2022-06-02 19:13:50|26.78|26.62|26.79|26.63|26.79|26.63|26.78|26.62|18
1654197240000|2022-06-02 19:14:00|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|7
1654197260000|2022-06-02 19:14:20|||||||||14
1654197270000|2022-06-02 19:14:30|||||||||8
1654197280000|2022-06-02 19:14:40|||||||||22
1654197290000|2022-06-02 19:14:50|||||||||1
1654197300000|2022-06-02 19:15:00|||||||||2
1654197320000|2022-06-02 19:15:20|||||||||1
1654197330000|2022-06-02 19:15:30|||||||||1
1654197340000|2022-06-02 19:15:40|||||||||1
1654197360000|2022-06-02 19:16:00|||||||||3
1654197370000|2022-06-02 19:16:10|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|70
1654197380000|2022-06-02 19:16:20|26.76|26.6|26.78|26.62|26.78|26.62|26.76|26.6|47
1654197390000|2022-06-02 19:16:30|26.75|26.59|26.74|26.58|26.75|26.59|26.73|26.57|14
1654197400000|2022-06-02 19:16:40|26.75|26.59|26.73|26.57|26.75|26.59|26.73|26.57|7
1654197410000|2022-06-02 19:16:50|||||||||2
1654197420000|2022-06-02 19:17:00|||||||||7
1654197430000|2022-06-02 19:17:10|||||||||29
1654197440000|2022-06-02 19:17:20|||||||||2
1654197450000|2022-06-02 19:17:30|26.75|26.59|26.74|26.58|26.75|26.59|26.74|26.58|4
1654197460000|2022-06-02 19:17:40|26.73|26.57|26.76|26.6|26.76|26.6|26.73|26.57|4
1654197470000|2022-06-02 19:17:50|26.78|26.62|26.78|26.62|26.78|26.62|26.76|26.6|0
1654197480000|2022-06-02 19:18:00|26.76|26.6|26.75|26.59|26.76|26.6|26.75|26.59|11
1654197490000|2022-06-02 19:18:10|||||||||1
1654197500000|2022-06-02 19:18:20|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|12
1654197510000|2022-06-02 19:18:30|||||||||3
1654197540000|2022-06-02 19:19:00|26.75|26.59|26.78|26.62|26.78|26.62|26.75|26.59|30
1654197550000|2022-06-02 19:19:10|||||||||2
1654197570000|2022-06-02 19:19:30|||||||||1
1654197580000|2022-06-02 19:19:40|||||||||4
1654197590000|2022-06-02 19:19:50|||||||||5
1654197610000|2022-06-02 19:20:10|||||||||9
1654197620000|2022-06-02 19:20:20|||||||||36
1654197640000|2022-06-02 19:20:40|26.73|26.57|26.78|26.62|26.78|26.62|26.73|26.57|11
1654197650000|2022-06-02 19:20:50|||||||||1
1654197660000|2022-06-02 19:21:00|26.76|26.6|26.73|26.57|26.78|26.62|26.73|26.57|10
1654197670000|2022-06-02 19:21:10|||||||||2
1654197680000|2022-06-02 19:21:20|||||||||2
1654197700000|2022-06-02 19:21:40|||||||||11
1654197730000|2022-06-02 19:22:10|26.75|26.59|26.78|26.62|26.78|26.62|26.75|26.59|13
1654197740000|2022-06-02 19:22:20|||||||||3
1654197750000|2022-06-02 19:22:30|||||||||19
1654197760000|2022-06-02 19:22:40|||||||||3
1654197770000|2022-06-02 19:22:50|||||||||7
1654197780000|2022-06-02 19:23:00|||||||||3
1654197790000|2022-06-02 19:23:10|26.79|26.63|26.78|26.62|26.8|26.64|26.78|26.62|25
1654197800000|2022-06-02 19:23:20|||||||||1
1654197810000|2022-06-02 19:23:30|||||||||9
1654197820000|2022-06-02 19:23:40|||||||||2
1654197840000|2022-06-02 19:24:00|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|2
1654197850000|2022-06-02 19:24:10|||||||||4
1654197860000|2022-06-02 19:24:20|||||||||1
1654197880000|2022-06-02 19:24:40|||||||||2
1654197890000|2022-06-02 19:24:50|||||||||117
1654197900000|2022-06-02 19:25:00|||||||||2
1654197910000|2022-06-02 19:25:10|26.72|26.56|26.73|26.57|26.73|26.57|26.72|26.56|13
1654197920000|2022-06-02 19:25:20|||||||||3
1654197940000|2022-06-02 19:25:40|||||||||24
1654197950000|2022-06-02 19:25:50|||||||||7
1654197960000|2022-06-02 19:26:00|26.74|26.58|26.78|26.62|26.78|26.62|26.74|26.58|17
1654197970000|2022-06-02 19:26:10|26.75|26.59|26.78|26.62|26.78|26.62|26.73|26.57|11
1654197980000|2022-06-02 19:26:20|||||||||1
1654197990000|2022-06-02 19:26:30|||||||||4
1654198010000|2022-06-02 19:26:50|26.8|26.64|26.78|26.62|26.8|26.64|26.78|26.62|36
1654198020000|2022-06-02 19:27:00|26.79|26.63|26.78|26.62|26.8|26.64|26.78|26.62|7
1654198040000|2022-06-02 19:27:20|||||||||3
1654198050000|2022-06-02 19:27:30|||||||||3
1654198060000|2022-06-02 19:27:40|26.8|26.64|26.79|26.63|26.8|26.64|26.79|26.63|42
1654198070000|2022-06-02 19:27:50|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|7
1654198090000|2022-06-02 19:28:10|||||||||4
1654198100000|2022-06-02 19:28:20|26.8|26.64|26.83|26.67|26.83|26.67|26.8|26.64|13
1654198120000|2022-06-02 19:28:40|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|3
1654198130000|2022-06-02 19:28:50|26.79|26.63|26.78|26.62|26.79|26.63|26.78|26.62|7
1654198140000|2022-06-02 19:29:00|26.79|26.63|26.81|26.65|26.83|26.67|26.79|26.63|8
1654198150000|2022-06-02 19:29:10|26.8|26.64|26.79|26.63|26.83|26.67|26.78|26.62|17
1654198160000|2022-06-02 19:29:20|26.78|26.62|26.78|26.62|26.79|26.63|26.78|26.62|5
1654198170000|2022-06-02 19:29:30|||||||||1
1654198180000|2022-06-02 19:29:40|||||||||12
1654198190000|2022-06-02 19:29:50|26.76|26.6|26.76|26.6|26.78|26.62|26.76|26.6|46
1654198200000|2022-06-02 19:30:00|26.77|26.61|26.78|26.62|26.78|26.62|26.77|26.61|3
1654198210000|2022-06-02 19:30:10|26.77|26.61|26.73|26.57|26.77|26.61|26.73|26.57|9
1654198220000|2022-06-02 19:30:20|||||||||16
1654198230000|2022-06-02 19:30:30|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|13
1654198240000|2022-06-02 19:30:40|||||||||1
1654198250000|2022-06-02 19:30:50|||||||||3
1654198290000|2022-06-02 19:31:30|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|10
1654198320000|2022-06-02 19:32:00|||||||||24
1654198350000|2022-06-02 19:32:30|||||||||2
1654198380000|2022-06-02 19:33:00|||||||||2
1654198400000|2022-06-02 19:33:20|||||||||2
1654198410000|2022-06-02 19:33:30|||||||||6
1654198420000|2022-06-02 19:33:40|||||||||8
1654198430000|2022-06-02 19:33:50|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|46
1654198440000|2022-06-02 19:34:00|26.76|26.6|26.78|26.62|26.78|26.62|26.76|26.6|23
1654198450000|2022-06-02 19:34:10|26.76|26.6|26.73|26.57|26.78|26.62|26.73|26.57|21
1654198480000|2022-06-02 19:34:40|||||||||103
1654198490000|2022-06-02 19:34:50|26.71|26.55|26.73|26.57|26.73|26.57|26.71|26.55|7
1654198500000|2022-06-02 19:35:00|26.72|26.56|26.71|26.55|26.72|26.56|26.71|26.55|3
1654198510000|2022-06-02 19:35:10|26.68|26.52|26.68|26.52|26.71|26.55|26.68|26.52|0
1654198520000|2022-06-02 19:35:20|||||||||6
1654198530000|2022-06-02 19:35:30|||||||||5
1654198540000|2022-06-02 19:35:40|||||||||1
1654198550000|2022-06-02 19:35:50|||||||||2
1654198570000|2022-06-02 19:36:10|||||||||2
1654198590000|2022-06-02 19:36:30|||||||||3
1654198600000|2022-06-02 19:36:40|||||||||1
1654198620000|2022-06-02 19:37:00|||||||||3
1654198630000|2022-06-02 19:37:10|||||||||5
1654198640000|2022-06-02 19:37:20|26.69|26.53|26.68|26.52|26.69|26.53|26.68|26.52|38
1654198660000|2022-06-02 19:37:40|||||||||1
1654198670000|2022-06-02 19:37:50|||||||||2
1654198690000|2022-06-02 19:38:10|26.69|26.53|26.68|26.52|26.69|26.53|26.68|26.52|3
1654198700000|2022-06-02 19:38:20|||||||||1
1654198720000|2022-06-02 19:38:40|||||||||4
1654198730000|2022-06-02 19:38:50|||||||||4
1654198740000|2022-06-02 19:39:00|||||||||4
1654198750000|2022-06-02 19:39:10|||||||||7
1654198760000|2022-06-02 19:39:20|||||||||6
1654198770000|2022-06-02 19:39:30|||||||||2
1654198780000|2022-06-02 19:39:40|||||||||3
1654198800000|2022-06-02 19:40:00|26.63|26.47|26.68|26.52|26.68|26.52|26.63|26.47|3
1654198810000|2022-06-02 19:40:10|||||||||1
1654198830000|2022-06-02 19:40:30|26.65|26.49|26.68|26.52|26.68|26.52|26.63|26.47|21
1654198840000|2022-06-02 19:40:40|26.65|26.49|26.63|26.47|26.68|26.52|26.63|26.47|24
1654198850000|2022-06-02 19:40:50|||||||||40
1654198860000|2022-06-02 19:41:00|||||||||1
1654198870000|2022-06-02 19:41:10|||||||||1
1654198890000|2022-06-02 19:41:30|||||||||1
1654198900000|2022-06-02 19:41:40|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|24
1654198920000|2022-06-02 19:42:00|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|12
1654198940000|2022-06-02 19:42:20|||||||||5
1654198950000|2022-06-02 19:42:30|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|2
1654198970000|2022-06-02 19:42:50|||||||||4
1654198980000|2022-06-02 19:43:00|||||||||2
1654199000000|2022-06-02 19:43:20|||||||||1
1654199010000|2022-06-02 19:43:30|||||||||2
1654199050000|2022-06-02 19:44:10|||||||||2
1654199060000|2022-06-02 19:44:20|||||||||14
1654199090000|2022-06-02 19:44:50|26.53|26.37|26.54|26.38|26.54|26.38|26.53|26.37|12
1654199100000|2022-06-02 19:45:00|26.58|26.42|26.56|26.4|26.58|26.42|26.53|26.37|12
1654199110000|2022-06-02 19:45:10|26.58|26.42|26.58|26.42|26.58|26.42|26.57|26.41|6
1654199120000|2022-06-02 19:45:20|||||||||3
1654199130000|2022-06-02 19:45:30|||||||||2
1654199150000|2022-06-02 19:45:50|26.56|26.4|26.56|26.4|26.57|26.41|26.56|26.4|26
1654199160000|2022-06-02 19:46:00|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|24
1654199170000|2022-06-02 19:46:10|||||||||22
1654199180000|2022-06-02 19:46:20|26.56|26.4|26.56|26.4|26.56|26.4|26.56|26.4|63
1654199190000|2022-06-02 19:46:30|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|44
1654199200000|2022-06-02 19:46:40|26.52|26.36|26.52|26.36|26.53|26.37|26.52|26.36|13
1654199210000|2022-06-02 19:46:50|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|2
1654199220000|2022-06-02 19:47:00|26.52|26.36|26.53|26.37|26.53|26.37|26.51|26.35|12
1654199230000|2022-06-02 19:47:10|26.52|26.36|26.53|26.37|26.53|26.37|26.51|26.35|5
1654199240000|2022-06-02 19:47:20|26.54|26.38|26.56|26.4|26.56|26.4|26.54|26.38|1
1654199250000|2022-06-02 19:47:30|26.53|26.37|26.54|26.38|26.56|26.4|26.53|26.37|0
1654199260000|2022-06-02 19:47:40|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|2
1654199270000|2022-06-02 19:47:50|26.54|26.38|26.54|26.38|26.58|26.42|26.53|26.37|26
1654199280000|2022-06-02 19:48:00|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|1
1654199310000|2022-06-02 19:48:30|||||||||4
1654199320000|2022-06-02 19:48:40|||||||||6
1654199340000|2022-06-02 19:49:00|||||||||4
1654199350000|2022-06-02 19:49:10|||||||||38
1654199360000|2022-06-02 19:49:20|||||||||24
1654199370000|2022-06-02 19:49:30|26.48|26.32|26.53|26.37|26.53|26.37|26.48|26.32|41
1654199380000|2022-06-02 19:49:40|||||||||4
1654199390000|2022-06-02 19:49:50|26.55|26.39|26.58|26.42|26.58|26.42|26.55|26.39|7
1654199400000|2022-06-02 19:50:00|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|56
1654199410000|2022-06-02 19:50:10|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|41
1654199420000|2022-06-02 19:50:20|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|40
1654199440000|2022-06-02 19:50:40|26.52|26.36|26.53|26.37|26.53|26.37|26.52|26.36|56
1654199450000|2022-06-02 19:50:50|26.52|26.36|26.51|26.35|26.52|26.36|26.51|26.35|3
1654199460000|2022-06-02 19:51:00|26.48|26.32|26.48|26.32|26.49|26.33|26.48|26.32|14
1654199470000|2022-06-02 19:51:10|26.46|26.3|26.48|26.32|26.48|26.32|26.46|26.3|71
1654199480000|2022-06-02 19:51:20|||||||||112
1654199490000|2022-06-02 19:51:30|26.47|26.31|26.48|26.32|26.48|26.32|26.47|26.31|10
1654199500000|2022-06-02 19:51:40|26.47|26.31|26.48|26.32|26.48|26.32|26.46|26.3|7
1654199510000|2022-06-02 19:51:50|26.47|26.31|26.51|26.35|26.51|26.35|26.47|26.31|11
1654199520000|2022-06-02 19:52:00|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|7
1654199530000|2022-06-02 19:52:10|26.56|26.4|26.56|26.4|26.56|26.4|26.56|26.4|1
1654199540000|2022-06-02 19:52:20|26.53|26.37|26.56|26.4|26.56|26.4|26.53|26.37|0
1654199550000|2022-06-02 19:52:30|26.53|26.37|26.53|26.37|26.56|26.4|26.53|26.37|6
1654199560000|2022-06-02 19:52:40|26.51|26.35|26.51|26.35|26.52|26.36|26.51|26.35|34
1654199570000|2022-06-02 19:52:50|26.48|26.32|26.51|26.35|26.51|26.35|26.48|26.32|2
1654199580000|2022-06-02 19:53:00|26.49|26.33|26.48|26.32|26.51|26.35|26.48|26.32|5
1654199590000|2022-06-02 19:53:10|26.46|26.3|26.48|26.32|26.48|26.32|26.46|26.3|14
1654199600000|2022-06-02 19:53:20|26.46|26.3|26.46|26.3|26.46|26.3|26.46|26.3|2
1654199610000|2022-06-02 19:53:30|26.44|26.28|26.43|26.27|26.44|26.28|26.43|26.27|58
1654199620000|2022-06-02 19:53:40|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|9
1654199630000|2022-06-02 19:53:50|26.46|26.3|26.46|26.3|26.46|26.3|26.46|26.3|4
1654199640000|2022-06-02 19:54:00|||||||||20
1654199650000|2022-06-02 19:54:10|26.42|26.26|26.43|26.27|26.43|26.27|26.42|26.26|5
1654199660000|2022-06-02 19:54:20|||||||||6
1654199670000|2022-06-02 19:54:30|||||||||26
1654199680000|2022-06-02 19:54:40|26.41|26.25|26.41|26.25|26.43|26.27|26.41|26.25|14
1654199690000|2022-06-02 19:54:50|26.42|26.26|26.42|26.26|26.43|26.27|26.41|26.25|31
1654199700000|2022-06-02 19:55:00|26.43|26.27|26.43|26.27|26.46|26.3|26.43|26.27|14
1654199710000|2022-06-02 19:55:10|26.46|26.3|26.46|26.3|26.46|26.3|26.46|26.3|29
1654199720000|2022-06-02 19:55:20|||||||||9
1654199730000|2022-06-02 19:55:30|||||||||9
1654199740000|2022-06-02 19:55:40|||||||||7
1654199750000|2022-06-02 19:55:50|||||||||4
1654199760000|2022-06-02 19:56:00|||||||||3
1654199770000|2022-06-02 19:56:10|||||||||28
1654199780000|2022-06-02 19:56:20|||||||||2
1654199790000|2022-06-02 19:56:30|||||||||3
1654199800000|2022-06-02 19:56:40|||||||||9
1654199810000|2022-06-02 19:56:50|||||||||5
1654199820000|2022-06-02 19:57:00|||||||||7
1654199830000|2022-06-02 19:57:10|||||||||4
1654199840000|2022-06-02 19:57:20|||||||||2
1654199850000|2022-06-02 19:57:30|||||||||11
1654199860000|2022-06-02 19:57:40|26.43|26.27|26.43|26.27|26.43|26.27|26.41|26.25|51
1654199870000|2022-06-02 19:57:50|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|34
1654199880000|2022-06-02 19:58:00|26.46|26.3|26.46|26.3|26.46|26.3|26.46|26.3|38
1654199890000|2022-06-02 19:58:10|||||||||5
1654199900000|2022-06-02 19:58:20|||||||||21
1654199910000|2022-06-02 19:58:30|||||||||2
1654199920000|2022-06-02 19:58:40|||||||||14
1654199930000|2022-06-02 19:58:50|26.43|26.27|26.46|26.3|26.46|26.3|26.43|26.27|26
1654199940000|2022-06-02 19:59:00|26.43|26.27|26.46|26.3|26.46|26.3|26.43|26.27|66
1654199950000|2022-06-02 19:59:10|26.48|26.32|26.53|26.37|26.56|26.4|26.48|26.32|306
1654199960000|2022-06-02 19:59:20|26.56|26.4|26.56|26.4|26.58|26.42|26.56|26.4|64
1654199970000|2022-06-02 19:59:30|||||||||369
1654199980000|2022-06-02 19:59:40|26.58|26.42|26.56|26.4|26.58|26.42|26.56|26.4|145
1654199990000|2022-06-02 19:59:50|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|342
1654200000000|2022-06-02 20:00:00|||||||||27
1654200010000|2022-06-02 20:00:10|||||||||11
1654200020000|2022-06-02 20:00:20|26.56|26.4|26.56|26.4|26.56|26.4|26.56|26.4|98
1654200030000|2022-06-02 20:00:30|26.53|26.37|26.53|26.37|26.56|26.4|26.53|26.37|66
1654200040000|2022-06-02 20:00:40|||||||||11
1654200050000|2022-06-02 20:00:50|||||||||13
1654200060000|2022-06-02 20:01:00|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|18
1654200070000|2022-06-02 20:01:10|||||||||4
1654200080000|2022-06-02 20:01:20|||||||||5
1654200090000|2022-06-02 20:01:30|||||||||2
1654200100000|2022-06-02 20:01:40|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|2
1654200120000|2022-06-02 20:02:00|||||||||1
1654200130000|2022-06-02 20:02:10|||||||||2
1654200140000|2022-06-02 20:02:20|||||||||2
1654200150000|2022-06-02 20:02:30|26.51|26.35|26.51|26.35|26.51|26.35|26.48|26.32|28
1654200160000|2022-06-02 20:02:40|||||||||7
1654200170000|2022-06-02 20:02:50|||||||||3
1654200180000|2022-06-02 20:03:00|||||||||14
1654200190000|2022-06-02 20:03:10|||||||||2
1654200200000|2022-06-02 20:03:20|||||||||1
1654200210000|2022-06-02 20:03:30|||||||||2
1654200220000|2022-06-02 20:03:40|||||||||1
1654200230000|2022-06-02 20:03:50|||||||||2
1654200240000|2022-06-02 20:04:00|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|106
1654200250000|2022-06-02 20:04:10|||||||||9
1654200270000|2022-06-02 20:04:30|||||||||4
1654200290000|2022-06-02 20:04:50|||||||||1
1654200310000|2022-06-02 20:05:10|||||||||4
1654200320000|2022-06-02 20:05:20|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|25
1654200340000|2022-06-02 20:05:40|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|6
1654200360000|2022-06-02 20:06:00|||||||||6
1654200370000|2022-06-02 20:06:10|||||||||6
1654200380000|2022-06-02 20:06:20|||||||||3
1654200400000|2022-06-02 20:06:40|||||||||2
1654200410000|2022-06-02 20:06:50|||||||||2
1654200420000|2022-06-02 20:07:00|26.46|26.3|26.46|26.3|26.46|26.3|26.46|26.3|43
1654200440000|2022-06-02 20:07:20|||||||||17
1654200450000|2022-06-02 20:07:30|||||||||6
1654200460000|2022-06-02 20:07:40|||||||||6
1654200470000|2022-06-02 20:07:50|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|59
1654200480000|2022-06-02 20:08:00|26.46|26.3|26.47|26.31|26.47|26.31|26.46|26.3|27
1654200490000|2022-06-02 20:08:10|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|0
1654200500000|2022-06-02 20:08:20|||||||||1
1654200550000|2022-06-02 20:09:10|||||||||4
1654200570000|2022-06-02 20:09:30|||||||||1
1654200590000|2022-06-02 20:09:50|||||||||1
1654200610000|2022-06-02 20:10:10|||||||||1
1654200620000|2022-06-02 20:10:20|||||||||13
1654200640000|2022-06-02 20:10:40|||||||||9
1654200650000|2022-06-02 20:10:50|26.5|26.34|26.53|26.37|26.53|26.37|26.5|26.34|100
1654200660000|2022-06-02 20:11:00|||||||||14
1654200670000|2022-06-02 20:11:10|26.55|26.39|26.53|26.37|26.55|26.39|26.53|26.37|49
1654200680000|2022-06-02 20:11:20|||||||||12
1654200690000|2022-06-02 20:11:30|||||||||9
1654200700000|2022-06-02 20:11:40|||||||||13
1654200710000|2022-06-02 20:11:50|||||||||13
1654200720000|2022-06-02 20:12:00|||||||||14
1654200730000|2022-06-02 20:12:10|26.54|26.38|26.53|26.37|26.55|26.39|26.53|26.37|27
1654200740000|2022-06-02 20:12:20|||||||||8
1654200750000|2022-06-02 20:12:30|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|28
1654200760000|2022-06-02 20:12:40|||||||||17
1654200770000|2022-06-02 20:12:50|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|18
1654200780000|2022-06-02 20:13:00|||||||||17
1654200790000|2022-06-02 20:13:10|||||||||8
1654200800000|2022-06-02 20:13:20|||||||||20
1654200810000|2022-06-02 20:13:30|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|65
1654200820000|2022-06-02 20:13:40|||||||||19
1654200830000|2022-06-02 20:13:50|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|14
1654200840000|2022-06-02 20:14:00|||||||||24
1654200870000|2022-06-02 20:14:30|||||||||12
1654200880000|2022-06-02 20:14:40|||||||||9
1654200890000|2022-06-02 20:14:50|||||||||8
1654201830000|2022-06-02 20:30:30|||||||||1
1654201840000|2022-06-02 20:30:40|||||||||2
1654201850000|2022-06-02 20:30:50|||||||||5
1654201970000|2022-06-02 20:32:50|||||||||1
1654201980000|2022-06-02 20:33:00|||||||||24
1654202150000|2022-06-02 20:35:50|||||||||4
1654202420000|2022-06-02 20:40:20|||||||||4
1654202500000|2022-06-02 20:41:40|||||||||6
1654202510000|2022-06-02 20:41:50|||||||||11
1654202600000|2022-06-02 20:43:20|||||||||4
1654202620000|2022-06-02 20:43:40|||||||||1
1654202650000|2022-06-02 20:44:10|||||||||2
1654202660000|2022-06-02 20:44:20|||||||||6
1654202670000|2022-06-02 20:44:30|||||||||1
1654202690000|2022-06-02 20:44:50|||||||||2
1654202750000|2022-06-02 20:45:50|||||||||2
1654202910000|2022-06-02 20:48:30|||||||||2
1654202950000|2022-06-02 20:49:10|||||||||33
1654202960000|2022-06-02 20:49:20|||||||||1
1654203060000|2022-06-02 20:51:00|||||||||1
1654203110000|2022-06-02 20:51:50|||||||||1
1654203130000|2022-06-02 20:52:10|||||||||1
1654203270000|2022-06-02 20:54:30|||||||||1
1654203300000|2022-06-02 20:55:00|||||||||2
1654203420000|2022-06-02 20:57:00|||||||||1
1654203460000|2022-06-02 20:57:40|||||||||2
1654203480000|2022-06-02 20:58:00|||||||||4
1654203510000|2022-06-02 20:58:30|||||||||2
1654203540000|2022-06-02 20:59:00|||||||||13
1654203550000|2022-06-02 20:59:10|||||||||12
1654203570000|2022-06-02 20:59:30|||||||||7
1654203580000|2022-06-02 20:59:40|||||||||2
1654203590000|2022-06-02 20:59:50|||||||||9
1654207200000|2022-06-02 22:00:00|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|0
1654207210000|2022-06-02 22:00:10|26.5|26.34|26.49|26.33|26.5|26.34|26.49|26.33|12
1654207240000|2022-06-02 22:00:40|26.48|26.32|26.47|26.31|26.49|26.33|26.46|26.3|2
1654207260000|2022-06-02 22:01:00|26.48|26.32|26.47|26.31|26.48|26.32|26.47|26.31|0
1654207270000|2022-06-02 22:01:10|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|0
1654207290000|2022-06-02 22:01:30|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|0
1654207370000|2022-06-02 22:02:50|26.5|26.34|26.48|26.32|26.5|26.34|26.47|26.31|1
1654207380000|2022-06-02 22:03:00|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|0
1654207440000|2022-06-02 22:04:00|26.5|26.34|26.51|26.35|26.51|26.35|26.5|26.34|0
1654207480000|2022-06-02 22:04:40|26.5|26.34|26.51|26.35|26.51|26.35|26.5|26.34|0
1654207490000|2022-06-02 22:04:50|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|0
1654207500000|2022-06-02 22:05:00|26.51|26.35|26.48|26.32|26.51|26.35|26.48|26.32|0
1654207510000|2022-06-02 22:05:10|26.51|26.35|26.51|26.35|26.51|26.35|26.48|26.32|0
1654207520000|2022-06-02 22:05:20|26.5|26.34|26.47|26.31|26.5|26.34|26.47|26.31|2
1654207530000|2022-06-02 22:05:30|26.46|26.3|26.46|26.3|26.46|26.3|26.46|26.3|0
1654207620000|2022-06-02 22:07:00|||||||||2
1654207630000|2022-06-02 22:07:10|26.43|26.27|26.46|26.3|26.46|26.3|26.42|26.26|4
1654207680000|2022-06-02 22:08:00|26.45|26.29|26.46|26.3|26.46|26.3|26.45|26.29|0
1654207700000|2022-06-02 22:08:20|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|4
1654207710000|2022-06-02 22:08:30|26.42|26.26|26.42|26.26|26.43|26.27|26.42|26.26|1
1654207720000|2022-06-02 22:08:40|26.43|26.27|26.46|26.3|26.46|26.3|26.42|26.26|1
1654207730000|2022-06-02 22:08:50|26.44|26.28|26.45|26.29|26.45|26.29|26.44|26.28|0
1654207740000|2022-06-02 22:09:00|26.46|26.3|26.46|26.3|26.46|26.3|26.44|26.28|0
1654207750000|2022-06-02 22:09:10|26.45|26.29|26.43|26.27|26.45|26.29|26.43|26.27|1
1654207760000|2022-06-02 22:09:20|26.45|26.29|26.45|26.29|26.46|26.3|26.44|26.28|2
1654207770000|2022-06-02 22:09:30|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|0
1654207830000|2022-06-02 22:10:30|26.43|26.27|26.46|26.3|26.46|26.3|26.43|26.27|6
1654207840000|2022-06-02 22:10:40|||||||||1
1654207890000|2022-06-02 22:11:30|||||||||1
1654207930000|2022-06-02 22:12:10|26.45|26.29|26.46|26.3|26.46|26.3|26.45|26.29|0
1654208070000|2022-06-02 22:14:30|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|5
1654208080000|2022-06-02 22:14:40|26.47|26.31|26.47|26.31|26.47|26.31|26.46|26.3|23
1654208090000|2022-06-02 22:14:50|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|0
1654208930000|2022-06-02 22:28:50|26.5|26.34|26.53|26.37|26.53|26.37|26.5|26.34|17
1654209230000|2022-06-02 22:33:50|||||||||1
1654209260000|2022-06-02 22:34:20|||||||||1
1654209370000|2022-06-02 22:36:10|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|0
1654210280000|2022-06-02 22:51:20|||||||||1
1654210290000|2022-06-02 22:51:30|||||||||4
1654210760000|2022-06-02 22:59:20|||||||||2
1654211180000|2022-06-02 23:06:20|||||||||1
1654211540000|2022-06-02 23:12:20|26.53|26.37|26.52|26.36|26.53|26.37|26.5|26.34|19
1654211560000|2022-06-02 23:12:40|26.5|26.34|26.5|26.34|26.52|26.36|26.5|26.34|0
1654211570000|2022-06-02 23:12:50|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|0
1654211580000|2022-06-02 23:13:00|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|1
1654212120000|2022-06-02 23:22:00|||||||||1
1654212180000|2022-06-02 23:23:00|||||||||1
1654212250000|2022-06-02 23:24:10|||||||||1
1654212260000|2022-06-02 23:24:20|||||||||3
1654212490000|2022-06-02 23:28:10|||||||||1
1654212500000|2022-06-02 23:28:20|||||||||8
1654212860000|2022-06-02 23:34:20|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|10
1654212900000|2022-06-02 23:35:00|26.53|26.37|26.54|26.38|26.54|26.38|26.53|26.37|2
1654213080000|2022-06-02 23:38:00|||||||||1
1654213110000|2022-06-02 23:38:30|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|2
1654213120000|2022-06-02 23:38:40|26.52|26.36|26.5|26.34|26.52|26.36|26.5|26.34|0
1654213140000|2022-06-02 23:39:00|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|0
1654213180000|2022-06-02 23:39:40|||||||||1
1654213190000|2022-06-02 23:39:50|||||||||6
1654213200000|2022-06-02 23:40:00|||||||||2
1654213450000|2022-06-02 23:44:10|||||||||1
1654213650000|2022-06-02 23:47:30|||||||||9
1654214150000|2022-06-02 23:55:50|||||||||2
1654214320000|2022-06-02 23:58:40|||||||||3
1654214330000|2022-06-02 23:58:50|||||||||5
1654214380000|2022-06-02 23:59:40|||||||||5
1654214400000|2022-06-03 00:00:00|26.56|26.4|26.56|26.4|26.56|26.4|26.56|26.4|18
1654214410000|2022-06-03 00:00:10|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|3
1654214460000|2022-06-03 00:01:00|26.55|26.39|26.54|26.38|26.55|26.39|26.54|26.38|7
1654214470000|2022-06-03 00:01:10|26.55|26.39|26.54|26.38|26.56|26.4|26.54|26.38|0
1654214530000|2022-06-03 00:02:10|26.55|26.39|26.54|26.38|26.55|26.39|26.54|26.38|0
1654214570000|2022-06-03 00:02:50|26.55|26.39|26.54|26.38|26.55|26.39|26.54|26.38|0
1654215360000|2022-06-03 00:16:00|||||||||1
1654215480000|2022-06-03 00:18:00|||||||||1
1654215540000|2022-06-03 00:19:00|||||||||1
1654216460000|2022-06-03 00:34:20|26.59|26.43|26.59|26.43|26.59|26.43|26.57|26.41|40
1654216470000|2022-06-03 00:34:30|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|1
1654216480000|2022-06-03 00:34:40|26.59|26.43|26.55|26.39|26.59|26.43|26.55|26.39|20
1654216490000|2022-06-03 00:34:50|26.54|26.38|26.55|26.39|26.55|26.39|26.54|26.38|1
1654216500000|2022-06-03 00:35:00|26.54|26.38|26.56|26.4|26.56|26.4|26.54|26.38|0
1654216510000|2022-06-03 00:35:10|26.55|26.39|26.54|26.38|26.55|26.39|26.54|26.38|0
1654216530000|2022-06-03 00:35:30|26.55|26.39|26.54|26.38|26.55|26.39|26.54|26.38|0
1654216550000|2022-06-03 00:35:50|26.55|26.39|26.54|26.38|26.55|26.39|26.54|26.38|1
1654216580000|2022-06-03 00:36:20|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|0
1654216590000|2022-06-03 00:36:30|26.54|26.38|26.55|26.39|26.55|26.39|26.54|26.38|1
1654216600000|2022-06-03 00:36:40|26.56|26.4|26.56|26.4|26.56|26.4|26.56|26.4|0
1654216620000|2022-06-03 00:37:00|26.55|26.39|26.56|26.4|26.56|26.4|26.55|26.39|0
1654216650000|2022-06-03 00:37:30|26.59|26.43|26.56|26.4|26.59|26.43|26.56|26.4|0
1654216680000|2022-06-03 00:38:00|26.59|26.43|26.57|26.41|26.59|26.43|26.57|26.41|0
1654216690000|2022-06-03 00:38:10|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|0
1654216710000|2022-06-03 00:38:30|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|0
1654216780000|2022-06-03 00:39:40|26.56|26.4|26.56|26.4|26.56|26.4|26.56|26.4|0
1654216880000|2022-06-03 00:41:20|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|0
1654216900000|2022-06-03 00:41:40|26.56|26.4|26.56|26.4|26.56|26.4|26.56|26.4|0
1654216950000|2022-06-03 00:42:30|26.57|26.41|26.56|26.4|26.57|26.41|26.56|26.4|0
1654217070000|2022-06-03 00:44:30|26.59|26.43|26.57|26.41|26.59|26.43|26.57|26.41|0
1654217090000|2022-06-03 00:44:50|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|0
1654217190000|2022-06-03 00:46:30|26.61|26.45|26.61|26.45|26.61|26.45|26.61|26.45|24
1654217220000|2022-06-03 00:47:00|26.64|26.48|26.61|26.45|26.64|26.48|26.61|26.45|0
1654217910000|2022-06-03 00:58:30|26.62|26.46|26.66|26.5|26.66|26.5|26.62|26.46|13
1654217920000|2022-06-03 00:58:40|26.64|26.48|26.64|26.48|26.65|26.49|26.64|26.48|8
1654217950000|2022-06-03 00:59:10|26.61|26.45|26.61|26.45|26.61|26.45|26.61|26.45|0
1654217970000|2022-06-03 00:59:30|26.62|26.46|26.62|26.46|26.64|26.48|26.62|26.46|0
1654217980000|2022-06-03 00:59:40|26.64|26.48|26.62|26.46|26.64|26.48|26.62|26.46|0
1654217990000|2022-06-03 00:59:50|26.64|26.48|26.64|26.48|26.64|26.48|26.64|26.48|0
1654218020000|2022-06-03 01:00:20|26.66|26.5|26.64|26.48|26.66|26.5|26.64|26.48|4
1654218030000|2022-06-03 01:00:30|26.65|26.49|26.64|26.48|26.65|26.49|26.64|26.48|0
1654218040000|2022-06-03 01:00:40|26.61|26.45|26.61|26.45|26.61|26.45|26.61|26.45|0
1654218050000|2022-06-03 01:00:50|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|0
1654218060000|2022-06-03 01:01:00|26.61|26.45|26.61|26.45|26.62|26.46|26.61|26.45|0
1654218080000|2022-06-03 01:01:20|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|0
1654218090000|2022-06-03 01:01:30|26.64|26.48|26.64|26.48|26.64|26.48|26.62|26.46|13
1654218100000|2022-06-03 01:01:40|26.65|26.49|26.64|26.48|26.65|26.49|26.64|26.48|1
1654218110000|2022-06-03 01:01:50|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|0
1654218130000|2022-06-03 01:02:10|26.61|26.45|26.61|26.45|26.61|26.45|26.61|26.45|0
1654218140000|2022-06-03 01:02:20|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|0
1654218150000|2022-06-03 01:02:30|26.64|26.48|26.64|26.48|26.64|26.48|26.64|26.48|0
1654218180000|2022-06-03 01:03:00|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|0
1654218200000|2022-06-03 01:03:20|26.64|26.48|26.64|26.48|26.64|26.48|26.64|26.48|0
1654218210000|2022-06-03 01:03:30|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|0
1654218220000|2022-06-03 01:03:40|26.64|26.48|26.64|26.48|26.64|26.48|26.64|26.48|0
1654218230000|2022-06-03 01:03:50|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|0
1654218280000|2022-06-03 01:04:40|26.64|26.48|26.64|26.48|26.64|26.48|26.64|26.48|1
1654218290000|2022-06-03 01:04:50|26.63|26.47|26.61|26.45|26.63|26.47|26.61|26.45|0
1654218300000|2022-06-03 01:05:00|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|0
1654218320000|2022-06-03 01:05:20|26.64|26.48|26.65|26.49|26.66|26.5|26.64|26.48|5
1654218330000|2022-06-03 01:05:30|26.64|26.48|26.61|26.45|26.65|26.49|26.61|26.45|0
1654218340000|2022-06-03 01:05:40|26.63|26.47|26.61|26.45|26.63|26.47|26.61|26.45|0
1654218590000|2022-06-03 01:09:50|26.64|26.48|26.64|26.48|26.64|26.48|26.64|26.48|0
1654218600000|2022-06-03 01:10:00|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|0
1654218610000|2022-06-03 01:10:10|26.64|26.48|26.64|26.48|26.64|26.48|26.63|26.47|0
1654218630000|2022-06-03 01:10:30|||||||||1
1654218640000|2022-06-03 01:10:40|26.65|26.49|26.64|26.48|26.65|26.49|26.64|26.48|0
1654218740000|2022-06-03 01:12:20|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|0
1654218750000|2022-06-03 01:12:30|26.61|26.45|26.61|26.45|26.61|26.45|26.61|26.45|0
1654218810000|2022-06-03 01:13:30|||||||||1
1654218960000|2022-06-03 01:16:00|26.63|26.47|26.61|26.45|26.63|26.47|26.61|26.45|0
1654219580000|2022-06-03 01:26:20|26.64|26.48|26.64|26.48|26.64|26.48|26.64|26.48|2
1654219610000|2022-06-03 01:26:50|26.65|26.49|26.64|26.48|26.65|26.49|26.64|26.48|1
1654219630000|2022-06-03 01:27:10|26.61|26.45|26.61|26.45|26.61|26.45|26.61|26.45|0
1654219640000|2022-06-03 01:27:20|26.64|26.48|26.61|26.45|26.64|26.48|26.61|26.45|0
1654220140000|2022-06-03 01:35:40|26.6|26.44|26.6|26.44|26.61|26.45|26.6|26.44|21
1654220150000|2022-06-03 01:35:50|26.61|26.45|26.59|26.43|26.61|26.45|26.59|26.43|0
1654220250000|2022-06-03 01:37:30|26.6|26.44|26.59|26.43|26.6|26.44|26.59|26.43|0
1654220260000|2022-06-03 01:37:40|26.6|26.44|26.61|26.45|26.61|26.45|26.59|26.43|2
1654220600000|2022-06-03 01:43:20|||||||||1
1654220650000|2022-06-03 01:44:10|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|1
1654220690000|2022-06-03 01:44:50|26.6|26.44|26.59|26.43|26.6|26.44|26.59|26.43|0
1654220800000|2022-06-03 01:46:40|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|0
1654220810000|2022-06-03 01:46:50|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|0
1654220860000|2022-06-03 01:47:40|26.56|26.4|26.59|26.43|26.59|26.43|26.56|26.4|1
1654220870000|2022-06-03 01:47:50|26.58|26.42|26.59|26.43|26.59|26.43|26.58|26.42|0
1654220890000|2022-06-03 01:48:10|26.56|26.4|26.58|26.42|26.58|26.42|26.56|26.4|0
1654220900000|2022-06-03 01:48:20|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|0
1654221190000|2022-06-03 01:53:10|||||||||2
1654221300000|2022-06-03 01:55:00|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|4
1654221320000|2022-06-03 01:55:20|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|9
1654221360000|2022-06-03 01:56:00|||||||||11
1654221380000|2022-06-03 01:56:20|||||||||1
1654221410000|2022-06-03 01:56:50|||||||||1
1654221630000|2022-06-03 02:00:30|26.53|26.37|26.53|26.37|26.55|26.39|26.53|26.37|31
1654221650000|2022-06-03 02:00:50|26.51|26.35|26.51|26.35|26.53|26.37|26.51|26.35|0
1654221790000|2022-06-03 02:03:10|26.53|26.37|26.54|26.38|26.54|26.38|26.53|26.37|0
1654221960000|2022-06-03 02:06:00|26.56|26.4|26.56|26.4|26.56|26.4|26.56|26.4|1
1654222010000|2022-06-03 02:06:50|||||||||1
1654222020000|2022-06-03 02:07:00|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|0
1654222030000|2022-06-03 02:07:10|26.56|26.4|26.56|26.4|26.56|26.4|26.56|26.4|3
1654222040000|2022-06-03 02:07:20|26.55|26.39|26.56|26.4|26.56|26.4|26.55|26.39|0
1654222050000|2022-06-03 02:07:30|26.55|26.39|26.56|26.4|26.56|26.4|26.55|26.39|0
1654222080000|2022-06-03 02:08:00|||||||||1
1654224000000|2022-06-03 02:40:00|||||||||1
1654224870000|2022-06-03 02:54:30|||||||||1
1654225830000|2022-06-03 03:10:30|26.61|26.45|26.61|26.45|26.61|26.45|26.61|26.45|49
1654226310000|2022-06-03 03:18:30|||||||||1
1654227210000|2022-06-03 03:33:30|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|0
1654227720000|2022-06-03 03:42:00|||||||||1
1654229090000|2022-06-03 04:04:50|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|5
1654229350000|2022-06-03 04:09:10|||||||||2
1654229920000|2022-06-03 04:18:40|||||||||1
1654229940000|2022-06-03 04:19:00|||||||||1
1654229950000|2022-06-03 04:19:10|||||||||1
1654230180000|2022-06-03 04:23:00|||||||||1
1654230630000|2022-06-03 04:30:30|26.52|26.36|26.55|26.39|26.55|26.39|26.52|26.36|19
1654230640000|2022-06-03 04:30:40|||||||||26
1654230670000|2022-06-03 04:31:10|26.56|26.4|26.56|26.4|26.56|26.4|26.56|26.4|6
1654230680000|2022-06-03 04:31:20|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|0
1654230870000|2022-06-03 04:34:30|||||||||1
1654231120000|2022-06-03 04:38:40|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|2
1654231170000|2022-06-03 04:39:30|26.56|26.4|26.57|26.41|26.57|26.41|26.56|26.4|0
1654231830000|2022-06-03 04:50:30|||||||||1
1654232040000|2022-06-03 04:54:00|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|1
1654232330000|2022-06-03 04:58:50|||||||||1
1654232520000|2022-06-03 05:02:00|26.6|26.44|26.57|26.41|26.6|26.44|26.57|26.41|19
1654232900000|2022-06-03 05:08:20|26.59|26.43|26.58|26.42|26.6|26.44|26.58|26.42|17
1654232930000|2022-06-03 05:08:50|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|0
1654233120000|2022-06-03 05:12:00|||||||||1
1654233180000|2022-06-03 05:13:00|||||||||1
1654233240000|2022-06-03 05:14:00|||||||||1
1654234070000|2022-06-03 05:27:50|26.59|26.43|26.57|26.41|26.59|26.43|26.57|26.41|55
1654234280000|2022-06-03 05:31:20|||||||||2
1654234650000|2022-06-03 05:37:30|||||||||1
1654234680000|2022-06-03 05:38:00|||||||||1
1654234970000|2022-06-03 05:42:50|||||||||1
1654235060000|2022-06-03 05:44:20|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|5
1654235070000|2022-06-03 05:44:30|26.57|26.41|26.57|26.41|26.58|26.42|26.57|26.41|1
1654235160000|2022-06-03 05:46:00|||||||||1
1654235400000|2022-06-03 05:50:00|||||||||4
1654235410000|2022-06-03 05:50:10|||||||||1
1654235480000|2022-06-03 05:51:20|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|8
1654235520000|2022-06-03 05:52:00|26.61|26.45|26.57|26.41|26.61|26.45|26.57|26.41|3
1654235580000|2022-06-03 05:53:00|||||||||1
1654235610000|2022-06-03 05:53:30|||||||||25
1654235700000|2022-06-03 05:55:00|26.59|26.43|26.6|26.44|26.6|26.44|26.57|26.41|1
1654235710000|2022-06-03 05:55:10|26.59|26.43|26.57|26.41|26.6|26.44|26.57|26.41|0
1654235750000|2022-06-03 05:55:50|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|0
1654235760000|2022-06-03 05:56:00|26.59|26.43|26.57|26.41|26.59|26.43|26.57|26.41|0
1654235780000|2022-06-03 05:56:20|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|0
1654235790000|2022-06-03 05:56:30|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|0
1654235810000|2022-06-03 05:56:50|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|0
1654235820000|2022-06-03 05:57:00|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|1
1654236060000|2022-06-03 06:01:00|||||||||1
1654236120000|2022-06-03 06:02:00|||||||||1
1654236150000|2022-06-03 06:02:30|26.59|26.43|26.6|26.44|26.6|26.44|26.59|26.43|5
1654236180000|2022-06-03 06:03:00|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|4
1654236240000|2022-06-03 06:04:00|26.61|26.45|26.57|26.41|26.61|26.45|26.57|26.41|4
1654236250000|2022-06-03 06:04:10|26.6|26.44|26.6|26.44|26.61|26.45|26.59|26.43|1
1654236260000|2022-06-03 06:04:20|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|0
1654236300000|2022-06-03 06:05:00|||||||||1
1654236340000|2022-06-03 06:05:40|26.6|26.44|26.62|26.46|26.62|26.46|26.6|26.44|3
1654236360000|2022-06-03 06:06:00|||||||||1
1654236390000|2022-06-03 06:06:30|26.57|26.41|26.57|26.41|26.58|26.42|26.57|26.41|2
1654236420000|2022-06-03 06:07:00|||||||||1
1654236480000|2022-06-03 06:08:00|||||||||1
1654236490000|2022-06-03 06:08:10|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|8
1654236510000|2022-06-03 06:08:30|26.61|26.45|26.61|26.45|26.62|26.46|26.61|26.45|0
1654236520000|2022-06-03 06:08:40|26.62|26.46|26.61|26.45|26.62|26.46|26.61|26.45|0
1654236530000|2022-06-03 06:08:50|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|0
1654236550000|2022-06-03 06:09:10|26.61|26.45|26.62|26.46|26.62|26.46|26.61|26.45|0
1654236560000|2022-06-03 06:09:20|26.61|26.45|26.61|26.45|26.61|26.45|26.61|26.45|0
1654236570000|2022-06-03 06:09:30|26.58|26.42|26.6|26.44|26.6|26.44|26.58|26.42|0
1654236580000|2022-06-03 06:09:40|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|0
1654236600000|2022-06-03 06:10:00|||||||||1
1654236660000|2022-06-03 06:11:00|||||||||1
1654236720000|2022-06-03 06:12:00|||||||||1
1654236780000|2022-06-03 06:13:00|||||||||1
1654236900000|2022-06-03 06:15:00|||||||||1
1654236910000|2022-06-03 06:15:10|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|0
1654236920000|2022-06-03 06:15:20|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|0
1654236960000|2022-06-03 06:16:00|||||||||1
1654237020000|2022-06-03 06:17:00|||||||||1
1654237410000|2022-06-03 06:23:30|||||||||36
1654237420000|2022-06-03 06:23:40|||||||||1
1654237450000|2022-06-03 06:24:10|||||||||11
1654237460000|2022-06-03 06:24:20|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|0
1654237480000|2022-06-03 06:24:40|||||||||1
1654237500000|2022-06-03 06:25:00|26.54|26.38|26.52|26.36|26.54|26.38|26.52|26.36|16
1654237520000|2022-06-03 06:25:20|26.54|26.38|26.54|26.38|26.55|26.39|26.54|26.38|0
1654237540000|2022-06-03 06:25:40|26.52|26.36|26.55|26.39|26.55|26.39|26.52|26.36|0
1654237580000|2022-06-03 06:26:20|26.54|26.38|26.55|26.39|26.55|26.39|26.54|26.38|0
1654237860000|2022-06-03 06:31:00|26.54|26.38|26.52|26.36|26.54|26.38|26.52|26.36|21
1654237870000|2022-06-03 06:31:10|||||||||3
1654237900000|2022-06-03 06:31:40|||||||||1
1654237930000|2022-06-03 06:32:10|26.51|26.35|26.5|26.34|26.51|26.35|26.5|26.34|1
1654237950000|2022-06-03 06:32:30|||||||||5
1654238000000|2022-06-03 06:33:20|||||||||1
1654238020000|2022-06-03 06:33:40|26.51|26.35|26.52|26.36|26.52|26.36|26.5|26.34|5
1654238030000|2022-06-03 06:33:50|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|0
1654238040000|2022-06-03 06:34:00|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|0
1654238060000|2022-06-03 06:34:20|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|0
1654238070000|2022-06-03 06:34:30|26.52|26.36|26.51|26.35|26.52|26.36|26.51|26.35|0
1654238080000|2022-06-03 06:34:40|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|0
1654238090000|2022-06-03 06:34:50|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|1
1654238100000|2022-06-03 06:35:00|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|2
1654238110000|2022-06-03 06:35:10|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|0
1654238120000|2022-06-03 06:35:20|26.55|26.39|26.54|26.38|26.55|26.39|26.54|26.38|0
1654238130000|2022-06-03 06:35:30|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|0
1654238290000|2022-06-03 06:38:10|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|2
1654238330000|2022-06-03 06:38:50|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|9
1654238340000|2022-06-03 06:39:00|||||||||1
1654238460000|2022-06-03 06:41:00|26.51|26.35|26.52|26.36|26.52|26.36|26.51|26.35|3
1654238730000|2022-06-03 06:45:30|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|2
1654238800000|2022-06-03 06:46:40|||||||||5
1654238850000|2022-06-03 06:47:30|||||||||1
1654238890000|2022-06-03 06:48:10|||||||||2
1654238900000|2022-06-03 06:48:20|||||||||26
1654238990000|2022-06-03 06:49:50|||||||||1
1654239140000|2022-06-03 06:52:20|||||||||1
1654239220000|2022-06-03 06:53:40|26.52|26.36|26.54|26.38|26.55|26.39|26.52|26.36|17
1654239230000|2022-06-03 06:53:50|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|0
1654239240000|2022-06-03 06:54:00|||||||||1
1654239270000|2022-06-03 06:54:30|||||||||2
1654239300000|2022-06-03 06:55:00|||||||||1
1654239360000|2022-06-03 06:56:00|26.52|26.36|26.52|26.36|26.54|26.38|26.52|26.36|2
1654239370000|2022-06-03 06:56:10|26.54|26.38|26.52|26.36|26.54|26.38|26.52|26.36|0
1654239400000|2022-06-03 06:56:40|||||||||1
1654239420000|2022-06-03 06:57:00|||||||||1
1654239480000|2022-06-03 06:58:00|||||||||1
1654239490000|2022-06-03 06:58:10|||||||||2
1654239540000|2022-06-03 06:59:00|||||||||1
1654239560000|2022-06-03 06:59:20|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|1
1654239570000|2022-06-03 06:59:30|||||||||1
1654239590000|2022-06-03 06:59:50|||||||||2
1654239600000|2022-06-03 07:00:00|26.56|26.4|26.55|26.39|26.56|26.4|26.55|26.39|4
1654239620000|2022-06-03 07:00:20|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|2
1654239660000|2022-06-03 07:01:00|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|20
1654239670000|2022-06-03 07:01:10|26.56|26.4|26.57|26.41|26.57|26.41|26.56|26.4|12
1654239680000|2022-06-03 07:01:20|26.56|26.4|26.55|26.39|26.57|26.41|26.55|26.39|2
1654239770000|2022-06-03 07:02:50|26.56|26.4|26.57|26.41|26.57|26.41|26.55|26.39|15
1654239780000|2022-06-03 07:03:00|26.6|26.44|26.59|26.43|26.6|26.44|26.59|26.43|0
1654239790000|2022-06-03 07:03:10|26.6|26.44|26.59|26.43|26.6|26.44|26.59|26.43|2
1654239800000|2022-06-03 07:03:20|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|0
1654239810000|2022-06-03 07:03:30|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|0
1654239820000|2022-06-03 07:03:40|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|0
1654239830000|2022-06-03 07:03:50|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|0
1654239840000|2022-06-03 07:04:00|26.59|26.43|26.59|26.43|26.6|26.44|26.59|26.43|9
1654239860000|2022-06-03 07:04:20|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|0
1654239870000|2022-06-03 07:04:30|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|0
1654239880000|2022-06-03 07:04:40|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|0
1654239900000|2022-06-03 07:05:00|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|1
1654239910000|2022-06-03 07:05:10|26.57|26.41|26.59|26.43|26.59|26.43|26.57|26.41|0
1654239920000|2022-06-03 07:05:20|26.57|26.41|26.59|26.43|26.59|26.43|26.57|26.41|0
1654239930000|2022-06-03 07:05:30|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|0
1654239940000|2022-06-03 07:05:40|26.59|26.43|26.59|26.43|26.6|26.44|26.59|26.43|0
1654239950000|2022-06-03 07:05:50|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|0
1654239960000|2022-06-03 07:06:00|||||||||1
1654239970000|2022-06-03 07:06:10|26.59|26.43|26.57|26.41|26.59|26.43|26.57|26.41|0
1654239980000|2022-06-03 07:06:20|26.59|26.43|26.57|26.41|26.59|26.43|26.57|26.41|1
1654239990000|2022-06-03 07:06:30|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|1
1654240000000|2022-06-03 07:06:40|26.61|26.45|26.6|26.44|26.62|26.46|26.6|26.44|14
1654240020000|2022-06-03 07:07:00|26.59|26.43|26.6|26.44|26.6|26.44|26.59|26.43|1
1654240030000|2022-06-03 07:07:10|26.59|26.43|26.57|26.41|26.59|26.43|26.57|26.41|0
1654240080000|2022-06-03 07:08:00|26.59|26.43|26.59|26.43|26.59|26.43|26.57|26.41|1
1654240090000|2022-06-03 07:08:10|26.6|26.44|26.6|26.44|26.6|26.44|26.59|26.43|0
1654240140000|2022-06-03 07:09:00|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|33
1654240160000|2022-06-03 07:09:20|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|10
1654240170000|2022-06-03 07:09:30|26.61|26.45|26.62|26.46|26.62|26.46|26.61|26.45|2
1654240180000|2022-06-03 07:09:40|26.61|26.45|26.6|26.44|26.61|26.45|26.6|26.44|0
1654240200000|2022-06-03 07:10:00|26.59|26.43|26.6|26.44|26.6|26.44|26.59|26.43|5
1654240240000|2022-06-03 07:10:40|||||||||1
1654240260000|2022-06-03 07:11:00|26.61|26.45|26.61|26.45|26.61|26.45|26.61|26.45|5
1654240270000|2022-06-03 07:11:10|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|0
1654240280000|2022-06-03 07:11:20|26.64|26.48|26.62|26.46|26.64|26.48|26.62|26.46|0
1654240290000|2022-06-03 07:11:30|||||||||1
1654240320000|2022-06-03 07:12:00|||||||||1
1654240380000|2022-06-03 07:13:00|26.6|26.44|26.6|26.44|26.61|26.45|26.6|26.44|11
1654240410000|2022-06-03 07:13:30|26.57|26.41|26.6|26.44|26.6|26.44|26.57|26.41|0
1654240450000|2022-06-03 07:14:10|26.59|26.43|26.6|26.44|26.6|26.44|26.59|26.43|0
1654240460000|2022-06-03 07:14:20|26.59|26.43|26.6|26.44|26.6|26.44|26.59|26.43|0
1654240470000|2022-06-03 07:14:30|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|0
1654240480000|2022-06-03 07:14:40|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|0
1654240490000|2022-06-03 07:14:50|26.59|26.43|26.59|26.43|26.6|26.44|26.59|26.43|0
1654240500000|2022-06-03 07:15:00|26.6|26.44|26.59|26.43|26.6|26.44|26.59|26.43|0
1654240510000|2022-06-03 07:15:10|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|0
1654240520000|2022-06-03 07:15:20|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|0
1654240530000|2022-06-03 07:15:30|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|0
1654240550000|2022-06-03 07:15:50|26.57|26.41|26.59|26.43|26.59|26.43|26.57|26.41|0
1654240560000|2022-06-03 07:16:00|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|1
1654240610000|2022-06-03 07:16:50|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|0
1654240620000|2022-06-03 07:17:00|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|0
1654240640000|2022-06-03 07:17:20|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|0
1654240650000|2022-06-03 07:17:30|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|0
1654240660000|2022-06-03 07:17:40|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|0
1654240670000|2022-06-03 07:17:50|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|0
1654240680000|2022-06-03 07:18:00|26.59|26.43|26.6|26.44|26.6|26.44|26.57|26.41|1
1654240690000|2022-06-03 07:18:10|26.59|26.43|26.6|26.44|26.6|26.44|26.59|26.43|0
1654240740000|2022-06-03 07:19:00|||||||||1
1654240760000|2022-06-03 07:19:20|26.61|26.45|26.61|26.45|26.61|26.45|26.61|26.45|3
1654240770000|2022-06-03 07:19:30|26.6|26.44|26.61|26.45|26.61|26.45|26.6|26.44|2
1654240780000|2022-06-03 07:19:40|26.6|26.44|26.6|26.44|26.61|26.45|26.6|26.44|0
1654240790000|2022-06-03 07:19:50|||||||||1
1654240820000|2022-06-03 07:20:20|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|0
1654240830000|2022-06-03 07:20:30|26.6|26.44|26.6|26.44|26.6|26.44|26.59|26.43|0
1654240850000|2022-06-03 07:20:50|26.59|26.43|26.6|26.44|26.6|26.44|26.59|26.43|0
1654240910000|2022-06-03 07:21:50|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|4
1654240970000|2022-06-03 07:22:50|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|18
1654240980000|2022-06-03 07:23:00|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|1
1654241000000|2022-06-03 07:23:20|26.61|26.45|26.6|26.44|26.61|26.45|26.6|26.44|1
1654241050000|2022-06-03 07:24:10|||||||||1
1654241060000|2022-06-03 07:24:20|26.61|26.45|26.61|26.45|26.61|26.45|26.61|26.45|3
1654241070000|2022-06-03 07:24:30|26.6|26.44|26.61|26.45|26.61|26.45|26.6|26.44|0
1654241080000|2022-06-03 07:24:40|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|0
1654241100000|2022-06-03 07:25:00|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|9
1654241110000|2022-06-03 07:25:10|||||||||1
1654241140000|2022-06-03 07:25:40|26.64|26.48|26.62|26.46|26.64|26.48|26.62|26.46|0
1654241150000|2022-06-03 07:25:50|26.64|26.48|26.62|26.46|26.64|26.48|26.62|26.46|0
1654241160000|2022-06-03 07:26:00|26.64|26.48|26.65|26.49|26.65|26.49|26.64|26.48|1
1654241170000|2022-06-03 07:26:10|26.64|26.48|26.64|26.48|26.64|26.48|26.64|26.48|0
1654241190000|2022-06-03 07:26:30|26.62|26.46|26.62|26.46|26.64|26.48|26.62|26.46|0
1654241200000|2022-06-03 07:26:40|26.64|26.48|26.62|26.46|26.64|26.48|26.62|26.46|0
1654241210000|2022-06-03 07:26:50|26.64|26.48|26.62|26.46|26.64|26.48|26.62|26.46|0
1654241220000|2022-06-03 07:27:00|||||||||1
1654241280000|2022-06-03 07:28:00|||||||||1
1654241310000|2022-06-03 07:28:30|26.64|26.48|26.62|26.46|26.64|26.48|26.62|26.46|1
1654241330000|2022-06-03 07:28:50|26.64|26.48|26.64|26.48|26.64|26.48|26.64|26.48|0
1654241340000|2022-06-03 07:29:00|||||||||1
1654241350000|2022-06-03 07:29:10|26.65|26.49|26.64|26.48|26.65|26.49|26.62|26.46|1
1654241360000|2022-06-03 07:29:20|26.62|26.46|26.64|26.48|26.64|26.48|26.62|26.46|0
1654241380000|2022-06-03 07:29:40|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|4
1654241400000|2022-06-03 07:30:00|26.65|26.49|26.67|26.51|26.67|26.51|26.65|26.49|2
1654241450000|2022-06-03 07:30:50|26.65|26.49|26.66|26.5|26.67|26.51|26.65|26.49|1
1654241460000|2022-06-03 07:31:00|26.67|26.51|26.65|26.49|26.67|26.51|26.65|26.49|1
1654241480000|2022-06-03 07:31:20|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|6
1654241510000|2022-06-03 07:31:50|||||||||2
1654241530000|2022-06-03 07:32:10|||||||||1
1654241550000|2022-06-03 07:32:30|||||||||4
1654241610000|2022-06-03 07:33:30|26.65|26.49|26.66|26.5|26.66|26.5|26.65|26.49|6
1654241620000|2022-06-03 07:33:40|26.67|26.51|26.65|26.49|26.67|26.51|26.65|26.49|0
1654241630000|2022-06-03 07:33:50|26.66|26.5|26.66|26.5|26.67|26.51|26.66|26.5|0
1654241640000|2022-06-03 07:34:00|26.65|26.49|26.65|26.49|26.65|26.49|26.65|26.49|0
1654241650000|2022-06-03 07:34:10|26.64|26.48|26.65|26.49|26.65|26.49|26.64|26.48|0
1654241660000|2022-06-03 07:34:20|26.62|26.46|26.64|26.48|26.64|26.48|26.62|26.46|0
1654241670000|2022-06-03 07:34:30|26.65|26.49|26.65|26.49|26.65|26.49|26.65|26.49|0
1654241690000|2022-06-03 07:34:50|26.66|26.5|26.67|26.51|26.67|26.51|26.66|26.5|7
1654241710000|2022-06-03 07:35:10|||||||||2
1654241740000|2022-06-03 07:35:40|||||||||1
1654241870000|2022-06-03 07:37:50|||||||||2
1654241930000|2022-06-03 07:38:50|26.66|26.5|26.67|26.51|26.67|26.51|26.66|26.5|4
1654241940000|2022-06-03 07:39:00|26.66|26.5|26.67|26.51|26.67|26.51|26.66|26.5|5
1654241980000|2022-06-03 07:39:40|||||||||1
1654242000000|2022-06-03 07:40:00|||||||||1
1654242070000|2022-06-03 07:41:10|26.7|26.54|26.67|26.51|26.7|26.54|26.67|26.51|0
1654242080000|2022-06-03 07:41:20|26.69|26.53|26.69|26.53|26.69|26.53|26.69|26.53|0
1654242090000|2022-06-03 07:41:30|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|0
1654242100000|2022-06-03 07:41:40|26.69|26.53|26.69|26.53|26.69|26.53|26.69|26.53|1
1654242110000|2022-06-03 07:41:50|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|14
1654242120000|2022-06-03 07:42:00|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|1
1654242130000|2022-06-03 07:42:10|26.7|26.54|26.72|26.56|26.72|26.56|26.7|26.54|2
1654242150000|2022-06-03 07:42:30|26.7|26.54|26.67|26.51|26.7|26.54|26.67|26.51|3
1654242230000|2022-06-03 07:43:50|||||||||20
1654242240000|2022-06-03 07:44:00|26.65|26.49|26.66|26.5|26.67|26.51|26.65|26.49|15
1654242250000|2022-06-03 07:44:10|26.65|26.49|26.65|26.49|26.66|26.5|26.65|26.49|0
1654242260000|2022-06-03 07:44:20|26.66|26.5|26.65|26.49|26.66|26.5|26.65|26.49|2
1654242270000|2022-06-03 07:44:30|26.66|26.5|26.67|26.51|26.67|26.51|26.66|26.5|0
1654242420000|2022-06-03 07:47:00|||||||||5
1654242570000|2022-06-03 07:49:30|26.69|26.53|26.67|26.51|26.69|26.53|26.67|26.51|1
1654242580000|2022-06-03 07:49:40|||||||||1
1654242640000|2022-06-03 07:50:40|26.69|26.53|26.69|26.53|26.69|26.53|26.69|26.53|0
1654242660000|2022-06-03 07:51:00|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|0
1654242700000|2022-06-03 07:51:40|||||||||3
1654242710000|2022-06-03 07:51:50|||||||||1
1654242720000|2022-06-03 07:52:00|||||||||2
1654242830000|2022-06-03 07:53:50|||||||||3
1654242840000|2022-06-03 07:54:00|||||||||1
1654242880000|2022-06-03 07:54:40|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|0
1654242900000|2022-06-03 07:55:00|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|0
1654242910000|2022-06-03 07:55:10|26.69|26.53|26.71|26.55|26.71|26.55|26.69|26.53|0
1654243060000|2022-06-03 07:57:40|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|12
1654243070000|2022-06-03 07:57:50|||||||||2
1654243080000|2022-06-03 07:58:00|||||||||1
1654243100000|2022-06-03 07:58:20|26.71|26.55|26.72|26.56|26.72|26.56|26.71|26.55|8
1654243140000|2022-06-03 07:59:00|26.71|26.55|26.72|26.56|26.72|26.56|26.71|26.55|0
1654243200000|2022-06-03 08:00:00|||||||||2
1654243220000|2022-06-03 08:00:20|||||||||1
1654243280000|2022-06-03 08:01:20|||||||||2
1654243300000|2022-06-03 08:01:40|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|28
1654243310000|2022-06-03 08:01:50|||||||||8
1654243320000|2022-06-03 08:02:00|||||||||2
1654243370000|2022-06-03 08:02:50|||||||||5
1654243410000|2022-06-03 08:03:30|||||||||1
1654243450000|2022-06-03 08:04:10|26.76|26.6|26.77|26.61|26.77|26.61|26.76|26.6|18
1654243460000|2022-06-03 08:04:20|||||||||1
1654243470000|2022-06-03 08:04:30|||||||||1
1654243490000|2022-06-03 08:04:50|26.76|26.6|26.72|26.56|26.76|26.6|26.72|26.56|6
1654243500000|2022-06-03 08:05:00|26.74|26.58|26.72|26.56|26.74|26.58|26.72|26.56|1
1654243510000|2022-06-03 08:05:10|26.74|26.58|26.74|26.58|26.76|26.6|26.72|26.56|3
1654243520000|2022-06-03 08:05:20|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|1
1654243550000|2022-06-03 08:05:50|||||||||1
1654243560000|2022-06-03 08:06:00|26.71|26.55|26.72|26.56|26.72|26.56|26.71|26.55|6
1654243570000|2022-06-03 08:06:10|||||||||1
1654243650000|2022-06-03 08:07:30|26.74|26.58|26.74|26.58|26.74|26.58|26.72|26.56|0
1654243660000|2022-06-03 08:07:40|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|29
1654243670000|2022-06-03 08:07:50|||||||||1
1654243690000|2022-06-03 08:08:10|26.74|26.58|26.72|26.56|26.74|26.58|26.72|26.56|2
1654243740000|2022-06-03 08:09:00|||||||||7
1654243750000|2022-06-03 08:09:10|||||||||1
1654243830000|2022-06-03 08:10:30|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|2
1654243840000|2022-06-03 08:10:40|26.72|26.56|26.72|26.56|26.72|26.56|26.71|26.55|11
1654243850000|2022-06-03 08:10:50|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|1
1654243860000|2022-06-03 08:11:00|26.72|26.56|26.71|26.55|26.72|26.56|26.71|26.55|3
1654243890000|2022-06-03 08:11:30|26.69|26.53|26.69|26.53|26.69|26.53|26.69|26.53|5
1654243900000|2022-06-03 08:11:40|26.67|26.51|26.69|26.53|26.69|26.53|26.67|26.51|0
1654243910000|2022-06-03 08:11:50|||||||||2
1654243920000|2022-06-03 08:12:00|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|0
1654243930000|2022-06-03 08:12:10|||||||||5
1654243980000|2022-06-03 08:13:00|||||||||2
1654244000000|2022-06-03 08:13:20|||||||||2
1654244130000|2022-06-03 08:15:30|||||||||2
1654244150000|2022-06-03 08:15:50|||||||||4
1654244160000|2022-06-03 08:16:00|26.66|26.5|26.66|26.5|26.66|26.5|26.66|26.5|5
1654244220000|2022-06-03 08:17:00|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|28
1654244240000|2022-06-03 08:17:20|26.66|26.5|26.66|26.5|26.66|26.5|26.66|26.5|3
1654244250000|2022-06-03 08:17:30|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|2
1654244270000|2022-06-03 08:17:50|||||||||2
1654244280000|2022-06-03 08:18:00|26.66|26.5|26.67|26.51|26.67|26.51|26.66|26.5|9
1654244320000|2022-06-03 08:18:40|||||||||2
1654244340000|2022-06-03 08:19:00|26.66|26.5|26.66|26.5|26.66|26.5|26.66|26.5|0
1654244430000|2022-06-03 08:20:30|||||||||1
1654244440000|2022-06-03 08:20:40|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|2
1654244460000|2022-06-03 08:21:00|26.66|26.5|26.66|26.5|26.66|26.5|26.66|26.5|1
1654244490000|2022-06-03 08:21:30|26.67|26.51|26.68|26.52|26.68|26.52|26.67|26.51|12
1654244500000|2022-06-03 08:21:40|||||||||1
1654244690000|2022-06-03 08:24:50|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|0
1654244710000|2022-06-03 08:25:10|26.72|26.56|26.73|26.57|26.73|26.57|26.71|26.55|2
1654244760000|2022-06-03 08:26:00|26.72|26.56|26.71|26.55|26.72|26.56|26.71|26.55|9
1654244780000|2022-06-03 08:26:20|||||||||1
1654244810000|2022-06-03 08:26:50|26.72|26.56|26.71|26.55|26.72|26.56|26.71|26.55|7
1654244820000|2022-06-03 08:27:00|26.72|26.56|26.72|26.56|26.72|26.56|26.71|26.55|0
1654244830000|2022-06-03 08:27:10|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|0
1654244890000|2022-06-03 08:28:10|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|5
1654244900000|2022-06-03 08:28:20|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|0
1654244940000|2022-06-03 08:29:00|26.72|26.56|26.71|26.55|26.72|26.56|26.71|26.55|0
1654244960000|2022-06-03 08:29:20|||||||||1
1654245030000|2022-06-03 08:30:30|||||||||2
1654245040000|2022-06-03 08:30:40|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|0
1654245050000|2022-06-03 08:30:50|26.69|26.53|26.68|26.52|26.69|26.53|26.68|26.52|0
1654245060000|2022-06-03 08:31:00|26.69|26.53|26.71|26.55|26.71|26.55|26.69|26.53|0
1654245070000|2022-06-03 08:31:10|||||||||2
1654245140000|2022-06-03 08:32:20|26.69|26.53|26.69|26.53|26.69|26.53|26.69|26.53|0
1654245150000|2022-06-03 08:32:30|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|4
1654245160000|2022-06-03 08:32:40|26.69|26.53|26.69|26.53|26.71|26.55|26.69|26.53|0
1654245190000|2022-06-03 08:33:10|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|2
1654245210000|2022-06-03 08:33:30|||||||||11
1654245260000|2022-06-03 08:34:20|26.69|26.53|26.69|26.53|26.69|26.53|26.69|26.53|0
1654245270000|2022-06-03 08:34:30|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|7
1654245290000|2022-06-03 08:34:50|||||||||2
1654245300000|2022-06-03 08:35:00|26.69|26.53|26.71|26.55|26.71|26.55|26.69|26.53|0
1654245310000|2022-06-03 08:35:10|26.69|26.53|26.71|26.55|26.71|26.55|26.69|26.53|0
1654245320000|2022-06-03 08:35:20|||||||||1
1654245350000|2022-06-03 08:35:50|26.69|26.53|26.71|26.55|26.71|26.55|26.69|26.53|0
1654245360000|2022-06-03 08:36:00|26.72|26.56|26.71|26.55|26.72|26.56|26.71|26.55|2
1654245370000|2022-06-03 08:36:10|||||||||3
1654245450000|2022-06-03 08:37:30|26.72|26.56|26.71|26.55|26.72|26.56|26.71|26.55|4
1654245480000|2022-06-03 08:38:00|26.72|26.56|26.71|26.55|26.72|26.56|26.71|26.55|14
1654245500000|2022-06-03 08:38:20|26.69|26.53|26.69|26.53|26.71|26.55|26.69|26.53|5
1654245510000|2022-06-03 08:38:30|26.68|26.52|26.71|26.55|26.71|26.55|26.68|26.52|1
1654245530000|2022-06-03 08:38:50|26.69|26.53|26.71|26.55|26.71|26.55|26.69|26.53|16
1654245560000|2022-06-03 08:39:20|||||||||2
1654245570000|2022-06-03 08:39:30|26.72|26.56|26.73|26.57|26.73|26.57|26.72|26.56|6
1654245580000|2022-06-03 08:39:40|||||||||6
1654245590000|2022-06-03 08:39:50|||||||||1
1654245620000|2022-06-03 08:40:20|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|3
1654245640000|2022-06-03 08:40:40|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|0
1654245650000|2022-06-03 08:40:50|||||||||1
1654245660000|2022-06-03 08:41:00|26.72|26.56|26.71|26.55|26.72|26.56|26.71|26.55|1
1654245680000|2022-06-03 08:41:20|26.72|26.56|26.73|26.57|26.73|26.57|26.72|26.56|2
1654245750000|2022-06-03 08:42:30|||||||||2
1654245780000|2022-06-03 08:43:00|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|12
1654245790000|2022-06-03 08:43:10|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|0
1654245830000|2022-06-03 08:43:50|||||||||6
1654245920000|2022-06-03 08:45:20|26.69|26.53|26.71|26.55|26.71|26.55|26.68|26.52|2
1654245930000|2022-06-03 08:45:30|26.69|26.53|26.71|26.55|26.71|26.55|26.68|26.52|0
1654245970000|2022-06-03 08:46:10|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|0
1654246020000|2022-06-03 08:47:00|26.69|26.53|26.73|26.57|26.73|26.57|26.69|26.53|7
1654246130000|2022-06-03 08:48:50|||||||||1
1654246200000|2022-06-03 08:50:00|||||||||1
1654246270000|2022-06-03 08:51:10|||||||||14
1654246280000|2022-06-03 08:51:20|||||||||4
1654246310000|2022-06-03 08:51:50|26.74|26.58|26.74|26.58|26.74|26.58|26.74|26.58|27
1654246320000|2022-06-03 08:52:00|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|2
1654246380000|2022-06-03 08:53:00|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|7
1654246390000|2022-06-03 08:53:10|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|6
1654246400000|2022-06-03 08:53:20|||||||||2
1654246580000|2022-06-03 08:56:20|||||||||4
1654246630000|2022-06-03 08:57:10|||||||||1
1654246650000|2022-06-03 08:57:30|||||||||3
1654246670000|2022-06-03 08:57:50|||||||||12
1654246730000|2022-06-03 08:58:50|||||||||1
1654246740000|2022-06-03 08:59:00|||||||||3
1654246780000|2022-06-03 08:59:40|26.76|26.6|26.78|26.62|26.78|26.62|26.76|26.6|6
1654246850000|2022-06-03 09:00:50|||||||||8
1654247060000|2022-06-03 09:04:20|||||||||13
1654247200000|2022-06-03 09:06:40|26.77|26.61|26.76|26.6|26.77|26.61|26.76|26.6|3
1654247220000|2022-06-03 09:07:00|26.74|26.58|26.74|26.58|26.74|26.58|26.74|26.58|0
1654247230000|2022-06-03 09:07:10|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|0
1654247280000|2022-06-03 09:08:00|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|28
1654247290000|2022-06-03 09:08:10|||||||||8
1654247390000|2022-06-03 09:09:50|||||||||2
1654247400000|2022-06-03 09:10:00|||||||||1
1654247510000|2022-06-03 09:11:50|||||||||1
1654247550000|2022-06-03 09:12:30|||||||||1
1654247710000|2022-06-03 09:15:10|||||||||103
1654247850000|2022-06-03 09:17:30|26.79|26.63|26.79|26.63|26.8|26.64|26.79|26.63|35
1654247860000|2022-06-03 09:17:40|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|0
1654247870000|2022-06-03 09:17:50|26.79|26.63|26.78|26.62|26.79|26.63|26.78|26.62|1
1654247880000|2022-06-03 09:18:00|26.79|26.63|26.81|26.65|26.83|26.67|26.79|26.63|2
1654247890000|2022-06-03 09:18:10|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|0
1654248070000|2022-06-03 09:21:10|||||||||1
1654248110000|2022-06-03 09:21:50|||||||||2
1654248280000|2022-06-03 09:24:40|||||||||3
1654248560000|2022-06-03 09:29:20|26.85|26.69|26.85|26.69|26.85|26.69|26.85|26.69|23
1654248570000|2022-06-03 09:29:30|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|1
1654248580000|2022-06-03 09:29:40|26.84|26.68|26.83|26.67|26.84|26.68|26.83|26.67|0
1654248720000|2022-06-03 09:32:00|||||||||2
1654248850000|2022-06-03 09:34:10|26.85|26.69|26.83|26.67|26.85|26.69|26.83|26.67|22
1654248880000|2022-06-03 09:34:40|26.84|26.68|26.83|26.67|26.84|26.68|26.83|26.67|0
1654248920000|2022-06-03 09:35:20|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|23
1654248930000|2022-06-03 09:35:30|||||||||1
1654248970000|2022-06-03 09:36:10|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|0
1654249030000|2022-06-03 09:37:10|||||||||5
1654249090000|2022-06-03 09:38:10|||||||||1
1654249160000|2022-06-03 09:39:20|||||||||7
1654249220000|2022-06-03 09:40:20|||||||||1
1654249510000|2022-06-03 09:45:10|||||||||15
1654249520000|2022-06-03 09:45:20|26.84|26.68|26.83|26.67|26.84|26.68|26.83|26.67|0
1654249570000|2022-06-03 09:46:10|26.84|26.68|26.83|26.67|26.84|26.68|26.83|26.67|8
1654249650000|2022-06-03 09:47:30|26.84|26.68|26.84|26.68|26.84|26.68|26.83|26.67|11
1654249670000|2022-06-03 09:47:50|26.85|26.69|26.85|26.69|26.85|26.69|26.85|26.69|0
1654249680000|2022-06-03 09:48:00|||||||||5
1654249820000|2022-06-03 09:50:20|26.84|26.68|26.8|26.64|26.84|26.68|26.8|26.64|2
1654249830000|2022-06-03 09:50:30|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|0
1654249840000|2022-06-03 09:50:40|26.81|26.65|26.8|26.64|26.81|26.65|26.8|26.64|3
1654249850000|2022-06-03 09:50:50|26.81|26.65|26.8|26.64|26.83|26.67|26.8|26.64|0
1654249860000|2022-06-03 09:51:00|26.81|26.65|26.8|26.64|26.81|26.65|26.8|26.64|0
1654249950000|2022-06-03 09:52:30|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|2
1654249960000|2022-06-03 09:52:40|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|0
1654249970000|2022-06-03 09:52:50|26.79|26.63|26.78|26.62|26.79|26.63|26.78|26.62|2
1654249980000|2022-06-03 09:53:00|26.79|26.63|26.79|26.63|26.79|26.63|26.78|26.62|0
1654249990000|2022-06-03 09:53:10|26.8|26.64|26.79|26.63|26.8|26.64|26.79|26.63|16
1654250000000|2022-06-03 09:53:20|26.8|26.64|26.79|26.63|26.8|26.64|26.79|26.63|0
1654250010000|2022-06-03 09:53:30|26.78|26.62|26.78|26.62|26.79|26.63|26.78|26.62|2
1654250030000|2022-06-03 09:53:50|26.79|26.63|26.78|26.62|26.79|26.63|26.78|26.62|2
1654250040000|2022-06-03 09:54:00|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|1
1654250050000|2022-06-03 09:54:10|26.78|26.62|26.78|26.62|26.79|26.63|26.78|26.62|0
1654250090000|2022-06-03 09:54:50|26.79|26.63|26.78|26.62|26.79|26.63|26.78|26.62|7
1654250110000|2022-06-03 09:55:10|||||||||1
1654250200000|2022-06-03 09:56:40|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|0
1654250210000|2022-06-03 09:56:50|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|0
1654250470000|2022-06-03 10:01:10|||||||||1
1654250710000|2022-06-03 10:05:10|||||||||4
1654251290000|2022-06-03 10:14:50|26.79|26.63|26.78|26.62|26.79|26.63|26.78|26.62|5
1654251300000|2022-06-03 10:15:00|26.79|26.63|26.8|26.64|26.8|26.64|26.79|26.63|2
1654251310000|2022-06-03 10:15:10|||||||||2
1654251350000|2022-06-03 10:15:50|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|0
1654251360000|2022-06-03 10:16:00|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|0
1654251450000|2022-06-03 10:17:30|26.79|26.63|26.8|26.64|26.8|26.64|26.79|26.63|7
1654251550000|2022-06-03 10:19:10|26.78|26.62|26.79|26.63|26.79|26.63|26.78|26.62|3
1654251560000|2022-06-03 10:19:20|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|0
1654251570000|2022-06-03 10:19:30|||||||||1
1654251580000|2022-06-03 10:19:40|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|4
1654251590000|2022-06-03 10:19:50|26.79|26.63|26.78|26.62|26.79|26.63|26.78|26.62|1
1654251700000|2022-06-03 10:21:40|26.79|26.63|26.78|26.62|26.79|26.63|26.78|26.62|3
1654251830000|2022-06-03 10:23:50|||||||||1
1654251850000|2022-06-03 10:24:10|26.75|26.59|26.73|26.57|26.75|26.59|26.73|26.57|9
1654251860000|2022-06-03 10:24:20|26.75|26.59|26.75|26.59|26.75|26.59|26.75|26.59|6
1654251870000|2022-06-03 10:24:30|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|0
1654252010000|2022-06-03 10:26:50|||||||||2
1654252430000|2022-06-03 10:33:50|||||||||1
1654252450000|2022-06-03 10:34:10|||||||||3
1654252670000|2022-06-03 10:37:50|||||||||10
1654252680000|2022-06-03 10:38:00|26.79|26.63|26.8|26.64|26.8|26.64|26.79|26.63|3
1654252690000|2022-06-03 10:38:10|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|1
1654252710000|2022-06-03 10:38:30|26.85|26.69|26.85|26.69|26.85|26.69|26.85|26.69|1
1654252740000|2022-06-03 10:39:00|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|12
1654252750000|2022-06-03 10:39:10|26.84|26.68|26.84|26.68|26.85|26.69|26.84|26.68|3
1654252760000|2022-06-03 10:39:20|26.85|26.69|26.85|26.69|26.85|26.69|26.85|26.69|0
1654252770000|2022-06-03 10:39:30|26.84|26.68|26.85|26.69|26.85|26.69|26.84|26.68|0
1654252790000|2022-06-03 10:39:50|||||||||3
1654252870000|2022-06-03 10:41:10|||||||||5
1654252950000|2022-06-03 10:42:30|26.9|26.74|26.86|26.7|26.9|26.74|26.85|26.69|3
1654252960000|2022-06-03 10:42:40|26.87|26.71|26.87|26.71|26.87|26.71|26.86|26.7|0
1654252970000|2022-06-03 10:42:50|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|2
1654252990000|2022-06-03 10:43:10|26.86|26.7|26.86|26.7|26.87|26.71|26.86|26.7|2
1654253000000|2022-06-03 10:43:20|26.87|26.71|26.86|26.7|26.87|26.71|26.85|26.69|0
1654253010000|2022-06-03 10:43:30|26.87|26.71|26.9|26.74|26.9|26.74|26.87|26.71|0
1654253020000|2022-06-03 10:43:40|||||||||1
1654253140000|2022-06-03 10:45:40|||||||||5
1654253210000|2022-06-03 10:46:50|||||||||5
1654253220000|2022-06-03 10:47:00|26.86|26.7|26.87|26.71|26.87|26.71|26.86|26.7|4
1654253230000|2022-06-03 10:47:10|26.86|26.7|26.89|26.73|26.89|26.73|26.86|26.7|2
1654253240000|2022-06-03 10:47:20|26.9|26.74|26.89|26.73|26.9|26.74|26.89|26.73|0
1654253250000|2022-06-03 10:47:30|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|0
1654253510000|2022-06-03 10:51:50|26.88|26.72|26.86|26.7|26.88|26.72|26.86|26.7|51
1654253530000|2022-06-03 10:52:10|26.85|26.69|26.85|26.69|26.85|26.69|26.85|26.69|0
1654253540000|2022-06-03 10:52:20|26.89|26.73|26.85|26.69|26.89|26.73|26.85|26.69|7
1654253550000|2022-06-03 10:52:30|26.86|26.7|26.9|26.74|26.9|26.74|26.86|26.7|0
1654253590000|2022-06-03 10:53:10|26.87|26.71|26.86|26.7|26.87|26.71|26.86|26.7|1
1654253640000|2022-06-03 10:54:00|26.85|26.69|26.9|26.74|26.9|26.74|26.85|26.69|2
1654253660000|2022-06-03 10:54:20|||||||||1
1654253820000|2022-06-03 10:57:00|26.88|26.72|26.88|26.72|26.88|26.72|26.87|26.71|1
1654253840000|2022-06-03 10:57:20|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|0
1654253850000|2022-06-03 10:57:30|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|0
1654253860000|2022-06-03 10:57:40|||||||||7
1654253870000|2022-06-03 10:57:50|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|0
1654253890000|2022-06-03 10:58:10|||||||||2
1654253910000|2022-06-03 10:58:30|26.88|26.72|26.89|26.73|26.89|26.73|26.88|26.72|2
1654253920000|2022-06-03 10:58:40|26.9|26.74|26.88|26.72|26.9|26.74|26.88|26.72|0
1654253930000|2022-06-03 10:58:50|26.86|26.7|26.89|26.73|26.89|26.73|26.86|26.7|14
1654253940000|2022-06-03 10:59:00|26.88|26.72|26.89|26.73|26.89|26.73|26.88|26.72|0
1654253960000|2022-06-03 10:59:20|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|0
1654253980000|2022-06-03 10:59:40|26.89|26.73|26.85|26.69|26.89|26.73|26.85|26.69|1
1654254010000|2022-06-03 11:00:10|||||||||1
1654254120000|2022-06-03 11:02:00|||||||||8
1654254130000|2022-06-03 11:02:10|||||||||2
1654254140000|2022-06-03 11:02:20|||||||||1
1654254200000|2022-06-03 11:03:20|||||||||1
1654254300000|2022-06-03 11:05:00|26.87|26.71|26.85|26.69|26.87|26.71|26.85|26.69|6
1654254320000|2022-06-03 11:05:20|26.87|26.71|26.88|26.72|26.88|26.72|26.87|26.71|0
1654254340000|2022-06-03 11:05:40|26.87|26.71|26.85|26.69|26.87|26.71|26.85|26.69|1
1654254350000|2022-06-03 11:05:50|26.87|26.71|26.85|26.69|26.87|26.71|26.85|26.69|0
1654254390000|2022-06-03 11:06:30|26.87|26.71|26.9|26.74|26.9|26.74|26.87|26.71|3
1654254400000|2022-06-03 11:06:40|||||||||1
1654254450000|2022-06-03 11:07:30|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|10
1654254460000|2022-06-03 11:07:40|||||||||1
1654254500000|2022-06-03 11:08:20|||||||||1
1654254510000|2022-06-03 11:08:30|||||||||1
1654254520000|2022-06-03 11:08:40|||||||||1
1654254600000|2022-06-03 11:10:00|||||||||1
1654254680000|2022-06-03 11:11:20|||||||||1
1654254730000|2022-06-03 11:12:10|||||||||1
1654254770000|2022-06-03 11:12:50|||||||||1
1654254890000|2022-06-03 11:14:50|||||||||1
1654254910000|2022-06-03 11:15:10|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|4
1654254920000|2022-06-03 11:15:20|27|26.84|27|26.84|27|26.84|27|26.84|0
1654254930000|2022-06-03 11:15:30|||||||||5
1654254940000|2022-06-03 11:15:40|26.97|26.81|26.98|26.82|26.98|26.82|26.97|26.81|0
1654254950000|2022-06-03 11:15:50|27|26.84|27|26.84|27|26.84|27|26.84|0
1654254980000|2022-06-03 11:16:20|||||||||4
1654255000000|2022-06-03 11:16:40|||||||||4
1654255050000|2022-06-03 11:17:30|26.97|26.81|26.97|26.81|26.97|26.81|26.96|26.8|14
1654255060000|2022-06-03 11:17:40|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|1
1654255090000|2022-06-03 11:18:10|||||||||1
1654255120000|2022-06-03 11:18:40|||||||||4
1654255200000|2022-06-03 11:20:00|26.96|26.8|26.96|26.8|26.96|26.8|26.95|26.79|1
1654255210000|2022-06-03 11:20:10|26.95|26.79|26.95|26.79|26.96|26.8|26.95|26.79|0
1654255290000|2022-06-03 11:21:30|||||||||1
1654255410000|2022-06-03 11:23:30|||||||||1
1654255510000|2022-06-03 11:25:10|||||||||2
1654255530000|2022-06-03 11:25:30|||||||||2
1654255540000|2022-06-03 11:25:40|||||||||2
1654255590000|2022-06-03 11:26:30|||||||||32
1654255640000|2022-06-03 11:27:20|||||||||18
1654255700000|2022-06-03 11:28:20|||||||||2
1654255750000|2022-06-03 11:29:10|||||||||1
1654255760000|2022-06-03 11:29:20|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|3
1654255770000|2022-06-03 11:29:30|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|1
1654255800000|2022-06-03 11:30:00|26.93|26.77|26.95|26.79|26.95|26.79|26.93|26.77|4
1654256050000|2022-06-03 11:34:10|||||||||2
1654256070000|2022-06-03 11:34:30|||||||||1
1654256130000|2022-06-03 11:35:30|||||||||2
1654256150000|2022-06-03 11:35:50|26.93|26.77|26.93|26.77|26.93|26.77|26.93|26.77|26
1654256160000|2022-06-03 11:36:00|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|1
1654256180000|2022-06-03 11:36:20|||||||||2
1654256190000|2022-06-03 11:36:30|26.93|26.77|26.92|26.76|26.93|26.77|26.92|26.76|8
1654256200000|2022-06-03 11:36:40|26.93|26.77|26.95|26.79|26.95|26.79|26.93|26.77|2
1654256250000|2022-06-03 11:37:30|||||||||1
1654256260000|2022-06-03 11:37:40|||||||||5
1654256280000|2022-06-03 11:38:00|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|11
1654256310000|2022-06-03 11:38:30|||||||||4
1654256320000|2022-06-03 11:38:40|||||||||1
1654256330000|2022-06-03 11:38:50|||||||||7
1654256340000|2022-06-03 11:39:00|26.98|26.82|26.98|26.82|27|26.84|26.97|26.81|0
1654256350000|2022-06-03 11:39:10|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|10
1654256360000|2022-06-03 11:39:20|26.98|26.82|26.97|26.81|26.98|26.82|26.97|26.81|0
1654256400000|2022-06-03 11:40:00|||||||||30
1654256410000|2022-06-03 11:40:10|||||||||3
1654256420000|2022-06-03 11:40:20|||||||||37
1654256430000|2022-06-03 11:40:30|||||||||5
1654256450000|2022-06-03 11:40:50|27|26.84|27|26.84|27|26.84|27|26.84|5
1654256460000|2022-06-03 11:41:00|27.02|26.86|27.02|26.86|27.02|26.86|27.01|26.85|8
1654256470000|2022-06-03 11:41:10|27.01|26.85|27.02|26.86|27.02|26.86|27.01|26.85|1
1654256490000|2022-06-03 11:41:30|27.01|26.85|27.02|26.86|27.02|26.86|27|26.84|2
1654256500000|2022-06-03 11:41:40|27.01|26.85|27.02|26.86|27.02|26.86|27.01|26.85|0
1654256520000|2022-06-03 11:42:00|27.01|26.85|26.97|26.81|27.01|26.85|26.97|26.81|3
1654256540000|2022-06-03 11:42:20|26.99|26.83|26.97|26.81|26.99|26.83|26.97|26.81|0
1654256550000|2022-06-03 11:42:30|27|26.84|27|26.84|27|26.84|27|26.84|0
1654256560000|2022-06-03 11:42:40|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|2
1654256790000|2022-06-03 11:46:30|||||||||46
1654256820000|2022-06-03 11:47:00|||||||||2
1654256860000|2022-06-03 11:47:40|||||||||2
1654256940000|2022-06-03 11:49:00|||||||||1
1654256950000|2022-06-03 11:49:10|||||||||3
1654256960000|2022-06-03 11:49:20|||||||||3
1654256980000|2022-06-03 11:49:40|||||||||1
1654257030000|2022-06-03 11:50:30|||||||||4
1654257040000|2022-06-03 11:50:40|||||||||22
1654257060000|2022-06-03 11:51:00|||||||||1
1654257080000|2022-06-03 11:51:20|||||||||3
1654257110000|2022-06-03 11:51:50|27|26.84|26.97|26.81|27|26.84|26.97|26.81|2
1654257120000|2022-06-03 11:52:00|26.98|26.82|27.02|26.86|27.02|26.86|26.97|26.81|0
1654257140000|2022-06-03 11:52:20|27|26.84|27.02|26.86|27.02|26.86|27|26.84|0
1654257190000|2022-06-03 11:53:10|26.99|26.83|26.99|26.83|26.99|26.83|26.98|26.82|1
1654257210000|2022-06-03 11:53:30|27.02|26.86|27|26.84|27.02|26.86|27|26.84|1
1654257220000|2022-06-03 11:53:40|||||||||4
1654257230000|2022-06-03 11:53:50|||||||||11
1654257240000|2022-06-03 11:54:00|27.02|26.86|27|26.84|27.02|26.86|27|26.84|0
1654257250000|2022-06-03 11:54:10|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|0
1654257360000|2022-06-03 11:56:00|||||||||1
1654257400000|2022-06-03 11:56:40|||||||||7
1654257430000|2022-06-03 11:57:10|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|11
1654257440000|2022-06-03 11:57:20|27.05|26.89|27.07|26.91|27.07|26.91|27.05|26.89|1
1654257450000|2022-06-03 11:57:30|27.05|26.89|27.07|26.91|27.07|26.91|27.05|26.89|0
1654257460000|2022-06-03 11:57:40|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|10
1654257520000|2022-06-03 11:58:40|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|30
1654257530000|2022-06-03 11:58:50|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|0
1654257540000|2022-06-03 11:59:00|27.04|26.88|27.05|26.89|27.05|26.89|27.04|26.88|0
1654257550000|2022-06-03 11:59:10|27.04|26.88|27.05|26.89|27.05|26.89|27.04|26.88|0
1654257560000|2022-06-03 11:59:20|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|0
1654257570000|2022-06-03 11:59:30|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|0
1654257580000|2022-06-03 11:59:40|27.07|26.91|27.05|26.89|27.07|26.91|27.04|26.88|0
1654257600000|2022-06-03 12:00:00|27.07|26.91|27.04|26.88|27.07|26.91|27.04|26.88|0
1654257660000|2022-06-03 12:01:00|||||||||2
1654257710000|2022-06-03 12:01:50|27.03|26.87|27.04|26.88|27.04|26.88|27.03|26.87|3
1654257720000|2022-06-03 12:02:00|27.03|26.87|27.02|26.86|27.03|26.87|27.02|26.86|0
1654257770000|2022-06-03 12:02:50|26.99|26.83|27|26.84|27.02|26.86|26.98|26.82|2
1654257780000|2022-06-03 12:03:00|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|0
1654257790000|2022-06-03 12:03:10|27|26.84|26.98|26.82|27.02|26.86|26.98|26.82|2
1654257800000|2022-06-03 12:03:20|27|26.84|27.02|26.86|27.02|26.86|27|26.84|0
1654257820000|2022-06-03 12:03:40|26.99|26.83|26.97|26.81|26.99|26.83|26.97|26.81|4
1654257940000|2022-06-03 12:05:40|27|26.84|26.97|26.81|27|26.84|26.97|26.81|2
1654257950000|2022-06-03 12:05:50|||||||||2
1654258070000|2022-06-03 12:07:50|||||||||1
1654258120000|2022-06-03 12:08:40|||||||||1
1654258140000|2022-06-03 12:09:00|||||||||2
1654258230000|2022-06-03 12:10:30|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|14
1654258240000|2022-06-03 12:10:40|26.96|26.8|26.97|26.81|26.97|26.81|26.96|26.8|6
1654258250000|2022-06-03 12:10:50|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|7
1654258260000|2022-06-03 12:11:00|26.95|26.79|26.96|26.8|26.96|26.8|26.95|26.79|0
1654258270000|2022-06-03 12:11:10|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1654258290000|2022-06-03 12:11:30|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|3
1654258300000|2022-06-03 12:11:40|||||||||2
1654258310000|2022-06-03 12:11:50|26.92|26.76|26.92|26.76|26.94|26.78|26.92|26.76|31
1654258320000|2022-06-03 12:12:00|26.94|26.78|26.92|26.76|26.95|26.79|26.92|26.76|0
1654258330000|2022-06-03 12:12:10|||||||||2
1654258400000|2022-06-03 12:13:20|26.95|26.79|26.94|26.78|26.95|26.79|26.94|26.78|1
1654258420000|2022-06-03 12:13:40|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1654258460000|2022-06-03 12:14:20|||||||||1
1654258580000|2022-06-03 12:16:20|26.91|26.75|26.92|26.76|26.92|26.76|26.91|26.75|15
1654258620000|2022-06-03 12:17:00|26.9|26.74|26.91|26.75|26.92|26.76|26.9|26.74|1
1654258630000|2022-06-03 12:17:10|26.9|26.74|26.9|26.74|26.91|26.75|26.9|26.74|0
1654258640000|2022-06-03 12:17:20|26.92|26.76|26.92|26.76|26.92|26.76|26.9|26.74|1
1654258650000|2022-06-03 12:17:30|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|0
1654258660000|2022-06-03 12:17:40|26.92|26.76|26.92|26.76|26.92|26.76|26.9|26.74|0
1654258670000|2022-06-03 12:17:50|26.91|26.75|26.91|26.75|26.92|26.76|26.9|26.74|2
1654258680000|2022-06-03 12:18:00|26.9|26.74|26.9|26.74|26.91|26.75|26.9|26.74|2
1654258700000|2022-06-03 12:18:20|26.91|26.75|26.91|26.75|26.91|26.75|26.9|26.74|1
1654258710000|2022-06-03 12:18:30|26.9|26.74|26.9|26.74|26.92|26.76|26.9|26.74|0
1654258720000|2022-06-03 12:18:40|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1654258730000|2022-06-03 12:18:50|26.91|26.75|26.92|26.76|26.92|26.76|26.9|26.74|0
1654258830000|2022-06-03 12:20:30|26.95|26.79|26.95|26.79|26.95|26.79|26.94|26.78|17
1654258840000|2022-06-03 12:20:40|26.96|26.8|26.97|26.81|26.97|26.81|26.96|26.8|9
1654258870000|2022-06-03 12:21:10|||||||||8
1654258950000|2022-06-03 12:22:30|||||||||2
1654258960000|2022-06-03 12:22:40|27.02|26.86|27.01|26.85|27.02|26.86|26.99|26.83|37
1654258970000|2022-06-03 12:22:50|26.99|26.83|26.97|26.81|26.99|26.83|26.97|26.81|1
1654258980000|2022-06-03 12:23:00|26.99|26.83|27|26.84|27|26.84|26.99|26.83|8
1654258990000|2022-06-03 12:23:10|26.99|26.83|26.97|26.81|26.99|26.83|26.97|26.81|0
1654259000000|2022-06-03 12:23:20|||||||||1
1654259010000|2022-06-03 12:23:30|26.99|26.83|26.97|26.81|26.99|26.83|26.97|26.81|0
1654259030000|2022-06-03 12:23:50|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|16
1654259060000|2022-06-03 12:24:20|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|3
1654259100000|2022-06-03 12:25:00|||||||||1
1654259170000|2022-06-03 12:26:10|26.95|26.79|26.96|26.8|26.96|26.8|26.95|26.79|4
1654259180000|2022-06-03 12:26:20|26.95|26.79|26.94|26.78|26.95|26.79|26.94|26.78|0
1654259190000|2022-06-03 12:26:30|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1654259200000|2022-06-03 12:26:40|26.95|26.79|26.94|26.78|26.95|26.79|26.94|26.78|0
1654259210000|2022-06-03 12:26:50|26.92|26.76|26.95|26.79|26.95|26.79|26.92|26.76|0
1654259250000|2022-06-03 12:27:30|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|5
1654259260000|2022-06-03 12:27:40|||||||||1
1654259270000|2022-06-03 12:27:50|26.95|26.79|26.97|26.81|26.97|26.81|26.95|26.79|10
1654259280000|2022-06-03 12:28:00|||||||||6
1654259290000|2022-06-03 12:28:10|26.99|26.83|26.97|26.81|26.99|26.83|26.97|26.81|2
1654259320000|2022-06-03 12:28:40|||||||||1
1654259330000|2022-06-03 12:28:50|||||||||3
1654259340000|2022-06-03 12:29:00|||||||||5
1654259350000|2022-06-03 12:29:10|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|1
1654259360000|2022-06-03 12:29:20|26.95|26.79|26.95|26.79|26.95|26.79|26.92|26.76|1
1654259370000|2022-06-03 12:29:30|26.96|26.8|26.97|26.81|26.97|26.81|26.96|26.8|11
1654259390000|2022-06-03 12:29:50|26.96|26.8|26.95|26.79|26.96|26.8|26.95|26.79|0
1654259400000|2022-06-03 12:30:00|26.94|26.78|27.04|26.88|27.07|26.91|26.91|26.75|30
1654259410000|2022-06-03 12:30:10|27.02|26.86|26.78|26.62|27.07|26.91|26.78|26.62|128
1654259420000|2022-06-03 12:30:20|26.76|26.6|26.85|26.69|26.85|26.69|26.76|26.6|48
1654259430000|2022-06-03 12:30:30|26.84|26.68|26.83|26.67|26.85|26.69|26.8|26.64|67
1654259440000|2022-06-03 12:30:40|26.82|26.66|26.77|26.61|26.82|26.66|26.77|26.61|5
1654259450000|2022-06-03 12:30:50|26.73|26.57|26.73|26.57|26.75|26.59|26.73|26.57|25
1654259460000|2022-06-03 12:31:00|26.74|26.58|26.73|26.57|26.74|26.58|26.73|26.57|5
1654259470000|2022-06-03 12:31:10|26.74|26.58|26.73|26.57|26.75|26.59|26.7|26.54|32
1654259480000|2022-06-03 12:31:20|26.77|26.61|26.77|26.61|26.78|26.62|26.77|26.61|13
1654259490000|2022-06-03 12:31:30|26.78|26.62|26.74|26.58|26.78|26.62|26.73|26.57|11
1654259500000|2022-06-03 12:31:40|26.75|26.59|26.73|26.57|26.77|26.61|26.73|26.57|3
1654259510000|2022-06-03 12:31:50|26.74|26.58|26.78|26.62|26.78|26.62|26.74|26.58|3
1654259520000|2022-06-03 12:32:00|26.75|26.59|26.73|26.57|26.75|26.59|26.73|26.57|26
1654259530000|2022-06-03 12:32:10|26.72|26.56|26.68|26.52|26.72|26.56|26.68|26.52|10
1654259540000|2022-06-03 12:32:20|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|5
1654259550000|2022-06-03 12:32:30|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|2
1654259570000|2022-06-03 12:32:50|26.67|26.51|26.68|26.52|26.68|26.52|26.67|26.51|22
1654259580000|2022-06-03 12:33:00|26.67|26.51|26.68|26.52|26.68|26.52|26.67|26.51|3
1654259590000|2022-06-03 12:33:10|26.7|26.54|26.72|26.56|26.73|26.57|26.68|26.52|27
1654259600000|2022-06-03 12:33:20|26.73|26.57|26.7|26.54|26.73|26.57|26.68|26.52|14
1654259610000|2022-06-03 12:33:30|26.68|26.52|26.67|26.51|26.7|26.54|26.67|26.51|18
1654259620000|2022-06-03 12:33:40|26.68|26.52|26.67|26.51|26.68|26.52|26.67|26.51|4
1654259630000|2022-06-03 12:33:50|||||||||1
1654259640000|2022-06-03 12:34:00|26.68|26.52|26.67|26.51|26.68|26.52|26.67|26.51|11
1654259660000|2022-06-03 12:34:20|26.65|26.49|26.62|26.46|26.65|26.49|26.62|26.46|12
1654259670000|2022-06-03 12:34:30|26.63|26.47|26.62|26.46|26.63|26.47|26.62|26.46|14
1654259680000|2022-06-03 12:34:40|26.63|26.47|26.63|26.47|26.65|26.49|26.62|26.46|2
1654259690000|2022-06-03 12:34:50|26.65|26.49|26.63|26.47|26.67|26.51|26.63|26.47|0
1654259700000|2022-06-03 12:35:00|26.67|26.51|26.68|26.52|26.68|26.52|26.67|26.51|7
1654259710000|2022-06-03 12:35:10|26.69|26.53|26.73|26.57|26.74|26.58|26.69|26.53|5
1654259720000|2022-06-03 12:35:20|26.74|26.58|26.73|26.57|26.74|26.58|26.73|26.57|2
1654259730000|2022-06-03 12:35:30|26.74|26.58|26.73|26.57|26.78|26.62|26.73|26.57|5
1654259740000|2022-06-03 12:35:40|26.74|26.58|26.74|26.58|26.75|26.59|26.74|26.58|4
1654259750000|2022-06-03 12:35:50|26.73|26.57|26.73|26.57|26.78|26.62|26.73|26.57|6
1654259760000|2022-06-03 12:36:00|26.74|26.58|26.78|26.62|26.78|26.62|26.74|26.58|6
1654259770000|2022-06-03 12:36:10|26.75|26.59|26.75|26.59|26.77|26.61|26.73|26.57|19
1654259780000|2022-06-03 12:36:20|26.77|26.61|26.78|26.62|26.78|26.62|26.75|26.59|0
1654259790000|2022-06-03 12:36:30|26.8|26.64|26.78|26.62|26.8|26.64|26.78|26.62|3
1654259800000|2022-06-03 12:36:40|26.79|26.63|26.8|26.64|26.8|26.64|26.78|26.62|6
1654259810000|2022-06-03 12:36:50|26.79|26.63|26.78|26.62|26.8|26.64|26.78|26.62|16
1654259820000|2022-06-03 12:37:00|26.79|26.63|26.8|26.64|26.8|26.64|26.78|26.62|0
1654259830000|2022-06-03 12:37:10|26.79|26.63|26.79|26.63|26.8|26.64|26.78|26.62|0
1654259840000|2022-06-03 12:37:20|26.78|26.62|26.8|26.64|26.8|26.64|26.78|26.62|0
1654259850000|2022-06-03 12:37:30|26.79|26.63|26.8|26.64|26.8|26.64|26.78|26.62|2
1654259870000|2022-06-03 12:37:50|26.79|26.63|26.78|26.62|26.79|26.63|26.78|26.62|3
1654259880000|2022-06-03 12:38:00|26.75|26.59|26.75|26.59|26.75|26.59|26.75|26.59|7
1654259890000|2022-06-03 12:38:10|26.78|26.62|26.77|26.61|26.78|26.62|26.75|26.59|0
1654259900000|2022-06-03 12:38:20|26.75|26.59|26.78|26.62|26.78|26.62|26.75|26.59|5
1654259910000|2022-06-03 12:38:30|26.79|26.63|26.8|26.64|26.8|26.64|26.79|26.63|5
1654259920000|2022-06-03 12:38:40|26.83|26.67|26.83|26.67|26.83|26.67|26.82|26.66|1
1654259930000|2022-06-03 12:38:50|26.84|26.68|26.82|26.66|26.85|26.69|26.8|26.64|3
1654259940000|2022-06-03 12:39:00|26.83|26.67|26.85|26.69|26.86|26.7|26.83|26.67|0
1654259950000|2022-06-03 12:39:10|26.86|26.7|26.89|26.73|26.9|26.74|26.85|26.69|1
1654259960000|2022-06-03 12:39:20|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|1
1654259980000|2022-06-03 12:39:40|26.89|26.73|26.85|26.69|26.89|26.73|26.85|26.69|28
1654259990000|2022-06-03 12:39:50|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|6
1654260000000|2022-06-03 12:40:00|26.9|26.74|26.89|26.73|26.9|26.74|26.88|26.72|2
1654260010000|2022-06-03 12:40:10|26.86|26.7|26.89|26.73|26.89|26.73|26.85|26.69|5
1654260020000|2022-06-03 12:40:20|26.9|26.74|26.85|26.69|26.9|26.74|26.85|26.69|1
1654260030000|2022-06-03 12:40:30|26.87|26.71|26.85|26.69|26.89|26.73|26.85|26.69|1
1654260040000|2022-06-03 12:40:40|26.86|26.7|26.87|26.71|26.9|26.74|26.85|26.69|0
1654260050000|2022-06-03 12:40:50|26.89|26.73|26.9|26.74|26.9|26.74|26.89|26.73|0
1654260070000|2022-06-03 12:41:10|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|4
1654260080000|2022-06-03 12:41:20|26.91|26.75|26.9|26.74|26.92|26.76|26.9|26.74|15
1654260090000|2022-06-03 12:41:30|26.91|26.75|26.9|26.74|26.91|26.75|26.9|26.74|10
1654260110000|2022-06-03 12:41:50|||||||||5
1654260120000|2022-06-03 12:42:00|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|3
1654260130000|2022-06-03 12:42:10|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|0
1654260140000|2022-06-03 12:42:20|||||||||5
1654260150000|2022-06-03 12:42:30|26.97|26.81|26.96|26.8|26.97|26.81|26.96|26.8|9
1654260160000|2022-06-03 12:42:40|26.97|26.81|26.97|26.81|26.97|26.81|26.96|26.8|47
1654260180000|2022-06-03 12:43:00|26.99|26.83|26.97|26.81|26.99|26.83|26.97|26.81|32
1654260200000|2022-06-03 12:43:20|||||||||1
1654260210000|2022-06-03 12:43:30|26.98|26.82|26.99|26.83|26.99|26.83|26.97|26.81|4
1654260220000|2022-06-03 12:43:40|26.98|26.82|26.97|26.81|26.99|26.83|26.97|26.81|3
1654260240000|2022-06-03 12:44:00|26.99|26.83|26.99|26.83|26.99|26.83|26.98|26.82|1
1654260250000|2022-06-03 12:44:10|26.98|26.82|26.97|26.81|26.99|26.83|26.97|26.81|0
1654260260000|2022-06-03 12:44:20|26.99|26.83|26.97|26.81|26.99|26.83|26.97|26.81|1
1654260270000|2022-06-03 12:44:30|||||||||3
1654260280000|2022-06-03 12:44:40|||||||||5
1654260290000|2022-06-03 12:44:50|||||||||13
1654260300000|2022-06-03 12:45:00|26.99|26.83|26.97|26.81|26.99|26.83|26.97|26.81|6
1654260310000|2022-06-03 12:45:10|26.98|26.82|26.99|26.83|27.02|26.86|26.98|26.82|84
1654260320000|2022-06-03 12:45:20|27.02|26.86|26.99|26.83|27.02|26.86|26.99|26.83|0
1654260330000|2022-06-03 12:45:30|||||||||1
1654260340000|2022-06-03 12:45:40|||||||||54
1654260350000|2022-06-03 12:45:50|27.01|26.85|26.99|26.83|27.01|26.85|26.99|26.83|0
1654260360000|2022-06-03 12:46:00|||||||||1
1654260370000|2022-06-03 12:46:10|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|7
1654260380000|2022-06-03 12:46:20|||||||||14
1654260390000|2022-06-03 12:46:30|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|21
1654260400000|2022-06-03 12:46:40|26.96|26.8|26.94|26.78|26.96|26.8|26.92|26.76|5
1654260410000|2022-06-03 12:46:50|26.92|26.76|26.92|26.76|26.94|26.78|26.92|26.76|4
1654260420000|2022-06-03 12:47:00|26.93|26.77|26.96|26.8|26.97|26.81|26.93|26.77|6
1654260430000|2022-06-03 12:47:10|26.95|26.79|26.97|26.81|26.97|26.81|26.95|26.79|3
1654260440000|2022-06-03 12:47:20|||||||||3
1654260470000|2022-06-03 12:47:50|26.92|26.76|26.93|26.77|26.95|26.79|26.92|26.76|8
1654260480000|2022-06-03 12:48:00|26.92|26.76|26.92|26.76|26.94|26.78|26.92|26.76|1
1654260490000|2022-06-03 12:48:10|26.93|26.77|26.93|26.77|26.94|26.78|26.92|26.76|3
1654260500000|2022-06-03 12:48:20|26.94|26.78|26.97|26.81|26.97|26.81|26.93|26.77|2
1654260510000|2022-06-03 12:48:30|||||||||6
1654260520000|2022-06-03 12:48:40|26.98|26.82|26.99|26.83|26.99|26.83|26.98|26.82|8
1654260540000|2022-06-03 12:49:00|||||||||14
1654260550000|2022-06-03 12:49:10|27.04|26.88|27.03|26.87|27.04|26.88|27.03|26.87|5
1654260560000|2022-06-03 12:49:20|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|1
1654260570000|2022-06-03 12:49:30|||||||||4
1654260580000|2022-06-03 12:49:40|27.02|26.86|27.03|26.87|27.04|26.88|27.02|26.86|12
1654260590000|2022-06-03 12:49:50|26.99|26.83|27.02|26.86|27.02|26.86|26.99|26.83|0
1654260600000|2022-06-03 12:50:00|27.04|26.88|26.99|26.83|27.04|26.88|26.99|26.83|3
1654260610000|2022-06-03 12:50:10|||||||||1
1654260620000|2022-06-03 12:50:20|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|3
1654260630000|2022-06-03 12:50:30|||||||||21
1654260640000|2022-06-03 12:50:40|27.06|26.9|27.06|26.9|27.06|26.9|27.05|26.89|4
1654260660000|2022-06-03 12:51:00|||||||||3
1654260680000|2022-06-03 12:51:20|||||||||2
1654260700000|2022-06-03 12:51:40|||||||||6
1654260710000|2022-06-03 12:51:50|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|1
1654260720000|2022-06-03 12:52:00|||||||||1
1654260730000|2022-06-03 12:52:10|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|0
1654260740000|2022-06-03 12:52:20|27.02|26.86|27.04|26.88|27.04|26.88|27.02|26.86|11
1654260750000|2022-06-03 12:52:30|||||||||1
1654260790000|2022-06-03 12:53:10|27.06|26.9|27.04|26.88|27.06|26.9|27.04|26.88|24
1654260840000|2022-06-03 12:54:00|||||||||1
1654260850000|2022-06-03 12:54:10|||||||||2
1654260870000|2022-06-03 12:54:30|27.02|26.86|27.04|26.88|27.04|26.88|27.01|26.85|0
1654260880000|2022-06-03 12:54:40|||||||||11
1654260910000|2022-06-03 12:55:10|||||||||1
1654260960000|2022-06-03 12:56:00|||||||||7
1654260970000|2022-06-03 12:56:10|27.05|26.89|27.09|26.93|27.09|26.93|27.04|26.88|5
1654260980000|2022-06-03 12:56:20|27.07|26.91|27.09|26.93|27.09|26.93|27.06|26.9|3
1654260990000|2022-06-03 12:56:30|27.06|26.9|27.04|26.88|27.06|26.9|27.04|26.88|7
1654261000000|2022-06-03 12:56:40|||||||||1
1654261020000|2022-06-03 12:57:00|||||||||2
1654261050000|2022-06-03 12:57:30|||||||||1
1654261100000|2022-06-03 12:58:20|27.05|26.89|27.04|26.88|27.09|26.93|27.04|26.88|5
1654261110000|2022-06-03 12:58:30|||||||||7
1654261130000|2022-06-03 12:58:50|27.03|26.87|27.03|26.87|27.04|26.88|27.02|26.86|6
1654261140000|2022-06-03 12:59:00|27.04|26.88|26.99|26.83|27.04|26.88|26.99|26.83|11
1654261150000|2022-06-03 12:59:10|26.97|26.81|26.98|26.82|26.99|26.83|26.97|26.81|51
1654261160000|2022-06-03 12:59:20|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|1
1654261170000|2022-06-03 12:59:30|27.01|26.85|27.02|26.86|27.02|26.86|27.01|26.85|0
1654261190000|2022-06-03 12:59:50|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|0
1654261200000|2022-06-03 13:00:00|27.02|26.86|26.99|26.83|27.02|26.86|26.99|26.83|2
1654261240000|2022-06-03 13:00:40|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1654261250000|2022-06-03 13:00:50|||||||||1
1654261260000|2022-06-03 13:01:00|26.94|26.78|26.97|26.81|26.97|26.81|26.94|26.78|19
1654261290000|2022-06-03 13:01:30|||||||||14
1654261320000|2022-06-03 13:02:00|||||||||1
1654261340000|2022-06-03 13:02:20|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|3
1654261350000|2022-06-03 13:02:30|||||||||1
1654261360000|2022-06-03 13:02:40|||||||||5
1654261380000|2022-06-03 13:03:00|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|3
1654261470000|2022-06-03 13:04:30|27.01|26.85|26.99|26.83|27.01|26.85|26.99|26.83|10
1654261480000|2022-06-03 13:04:40|26.97|26.81|26.99|26.83|26.99|26.83|26.97|26.81|13
1654261490000|2022-06-03 13:04:50|26.98|26.82|26.98|26.82|26.99|26.83|26.97|26.81|9
1654261500000|2022-06-03 13:05:00|26.97|26.81|26.99|26.83|26.99|26.83|26.97|26.81|1
1654261510000|2022-06-03 13:05:10|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|1
1654261520000|2022-06-03 13:05:20|26.94|26.78|26.97|26.81|26.97|26.81|26.92|26.76|38
1654261530000|2022-06-03 13:05:30|26.96|26.8|26.96|26.8|26.97|26.81|26.96|26.8|0
1654261540000|2022-06-03 13:05:40|26.95|26.79|26.95|26.79|26.95|26.79|26.92|26.76|2
1654261550000|2022-06-03 13:05:50|26.97|26.81|26.93|26.77|26.97|26.81|26.93|26.77|0
1654261560000|2022-06-03 13:06:00|26.96|26.8|26.97|26.81|26.97|26.81|26.96|26.8|0
1654261570000|2022-06-03 13:06:10|26.96|26.8|26.97|26.81|26.97|26.81|26.96|26.8|0
1654261580000|2022-06-03 13:06:20|26.96|26.8|26.93|26.77|26.96|26.8|26.92|26.76|6
1654261590000|2022-06-03 13:06:30|26.94|26.78|26.97|26.81|26.97|26.81|26.93|26.77|1
1654261600000|2022-06-03 13:06:40|26.95|26.79|26.92|26.76|26.97|26.81|26.92|26.76|1
1654261610000|2022-06-03 13:06:50|26.95|26.79|26.96|26.8|26.97|26.81|26.95|26.79|3
1654261620000|2022-06-03 13:07:00|26.95|26.79|26.97|26.81|26.97|26.81|26.95|26.79|0
1654261630000|2022-06-03 13:07:10|26.95|26.79|26.97|26.81|26.97|26.81|26.95|26.79|0
1654261680000|2022-06-03 13:08:00|||||||||1
1654261700000|2022-06-03 13:08:20|26.98|26.82|26.97|26.81|26.98|26.82|26.97|26.81|10
1654261710000|2022-06-03 13:08:30|||||||||22
1654261760000|2022-06-03 13:09:20|26.98|26.82|26.97|26.81|26.99|26.83|26.97|26.81|6
1654261770000|2022-06-03 13:09:30|26.98|26.82|26.98|26.82|26.98|26.82|26.97|26.81|1
1654261780000|2022-06-03 13:09:40|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1654261790000|2022-06-03 13:09:50|26.99|26.83|27.02|26.86|27.02|26.86|26.99|26.83|12
1654261820000|2022-06-03 13:10:20|||||||||1
1654261880000|2022-06-03 13:11:20|||||||||1
1654261890000|2022-06-03 13:11:30|27.03|26.87|27.02|26.86|27.03|26.87|27.02|26.86|2
1654261900000|2022-06-03 13:11:40|||||||||2
1654261930000|2022-06-03 13:12:10|||||||||1
1654261940000|2022-06-03 13:12:20|||||||||1
1654261960000|2022-06-03 13:12:40|26.98|26.82|27|26.84|27|26.84|26.98|26.82|13
1654261970000|2022-06-03 13:12:50|27.01|26.85|27.02|26.86|27.02|26.86|26.99|26.83|0
1654261980000|2022-06-03 13:13:00|26.99|26.83|26.97|26.81|27.01|26.85|26.97|26.81|4
1654262020000|2022-06-03 13:13:40|26.99|26.83|27.02|26.86|27.02|26.86|26.99|26.83|2
1654262030000|2022-06-03 13:13:50|27.01|26.85|27.02|26.86|27.02|26.86|27.01|26.85|0
1654262050000|2022-06-03 13:14:10|||||||||2
1654262060000|2022-06-03 13:14:20|27.01|26.85|27|26.84|27.01|26.85|26.97|26.81|0
1654262070000|2022-06-03 13:14:30|27.01|26.85|27.02|26.86|27.02|26.86|27.01|26.85|0
1654262130000|2022-06-03 13:15:30|||||||||2
1654262180000|2022-06-03 13:16:20|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|3
1654262190000|2022-06-03 13:16:30|26.98|26.82|26.98|26.82|27.02|26.86|26.97|26.81|1
1654262200000|2022-06-03 13:16:40|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1654262210000|2022-06-03 13:16:50|26.98|26.82|27.02|26.86|27.02|26.86|26.98|26.82|0
1654262230000|2022-06-03 13:17:10|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|0
1654262240000|2022-06-03 13:17:20|26.97|26.81|26.97|26.81|26.98|26.82|26.97|26.81|1
1654262250000|2022-06-03 13:17:30|26.98|26.82|27.01|26.85|27.02|26.86|26.98|26.82|0
1654262260000|2022-06-03 13:17:40|27.02|26.86|27.02|26.86|27.02|26.86|27.01|26.85|0
1654262280000|2022-06-03 13:18:00|27.01|26.85|26.97|26.81|27.02|26.86|26.97|26.81|1
1654262390000|2022-06-03 13:19:50|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|3
1654262400000|2022-06-03 13:20:00|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|1
1654262420000|2022-06-03 13:20:20|27.01|26.85|27.02|26.86|27.02|26.86|27.01|26.85|0
1654262450000|2022-06-03 13:20:50|||||||||1
1654262460000|2022-06-03 13:21:00|||||||||2
1654262470000|2022-06-03 13:21:10|27.03|26.87|27.02|26.86|27.04|26.88|27.02|26.86|12
1654262480000|2022-06-03 13:21:20|27.03|26.87|27.02|26.86|27.04|26.88|27.02|26.86|0
1654262500000|2022-06-03 13:21:40|26.99|26.83|27.02|26.86|27.02|26.86|26.99|26.83|3
1654262510000|2022-06-03 13:21:50|26.99|26.83|27.02|26.86|27.02|26.86|26.99|26.83|21
1654262520000|2022-06-03 13:22:00|26.99|26.83|27.02|26.86|27.02|26.86|26.99|26.83|0
1654262530000|2022-06-03 13:22:10|||||||||1
1654262540000|2022-06-03 13:22:20|||||||||6
1654262600000|2022-06-03 13:23:20|27.03|26.87|27.02|26.86|27.04|26.88|27.02|26.86|7
1654262690000|2022-06-03 13:24:50|||||||||5
1654262700000|2022-06-03 13:25:00|||||||||1
1654262710000|2022-06-03 13:25:10|||||||||2
1654262720000|2022-06-03 13:25:20|||||||||3
1654262740000|2022-06-03 13:25:40|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|0
1654262790000|2022-06-03 13:26:30|||||||||1
1654262810000|2022-06-03 13:26:50|||||||||3
1654262820000|2022-06-03 13:27:00|||||||||5
1654262830000|2022-06-03 13:27:10|||||||||2
1654262850000|2022-06-03 13:27:30|||||||||4
1654262870000|2022-06-03 13:27:50|||||||||1
1654262900000|2022-06-03 13:28:20|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|18
1654262970000|2022-06-03 13:29:30|27.08|26.92|27.09|26.93|27.09|26.93|27.08|26.92|5
1654262980000|2022-06-03 13:29:40|27.08|26.92|27.09|26.93|27.09|26.93|27.08|26.92|8
1654262990000|2022-06-03 13:29:50|27.08|26.92|27.09|26.93|27.09|26.93|27.08|26.92|0
1654263000000|2022-06-03 13:30:00|||||||||8
1654263010000|2022-06-03 13:30:10|||||||||11
1654263020000|2022-06-03 13:30:20|27.11|26.95|27.11|26.95|27.11|26.95|27.11|26.95|13
1654263030000|2022-06-03 13:30:30|27.14|26.98|27.15|26.99|27.16|27|27.14|26.98|95
1654263040000|2022-06-03 13:30:40|27.14|26.98|27.16|27|27.16|27|27.14|26.98|11
1654263050000|2022-06-03 13:30:50|27.11|26.95|27.16|27|27.16|27|27.11|26.95|70
1654263060000|2022-06-03 13:31:00|27.14|26.98|27.16|27|27.16|27|27.14|26.98|54
1654263070000|2022-06-03 13:31:10|27.14|26.98|27.14|26.98|27.14|26.98|27.11|26.95|46
1654263080000|2022-06-03 13:31:20|||||||||6
1654263100000|2022-06-03 13:31:40|27.13|26.97|27.09|26.93|27.14|26.98|27.09|26.93|73
1654263110000|2022-06-03 13:31:50|27.07|26.91|27.07|26.91|27.09|26.93|27.06|26.9|78
1654263120000|2022-06-03 13:32:00|27.04|26.88|27.04|26.88|27.07|26.91|27.02|26.86|86
1654263130000|2022-06-03 13:32:10|27.03|26.87|26.99|26.83|27.03|26.87|26.99|26.83|13
1654263140000|2022-06-03 13:32:20|27.01|26.85|27.02|26.86|27.02|26.86|26.99|26.83|2
1654263150000|2022-06-03 13:32:30|||||||||2
1654263160000|2022-06-03 13:32:40|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|0
1654263170000|2022-06-03 13:32:50|26.97|26.81|27.02|26.86|27.02|26.86|26.97|26.81|42
1654263180000|2022-06-03 13:33:00|26.99|26.83|27.02|26.86|27.02|26.86|26.99|26.83|5
1654263190000|2022-06-03 13:33:10|26.99|26.83|26.97|26.81|26.99|26.83|26.97|26.81|21
1654263200000|2022-06-03 13:33:20|26.92|26.76|26.94|26.78|26.97|26.81|26.92|26.76|27
1654263210000|2022-06-03 13:33:30|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1654263220000|2022-06-03 13:33:40|26.95|26.79|26.97|26.81|26.97|26.81|26.95|26.79|14
1654263230000|2022-06-03 13:33:50|26.96|26.8|26.97|26.81|26.97|26.81|26.95|26.79|7
1654263250000|2022-06-03 13:34:10|26.92|26.76|26.99|26.83|26.99|26.83|26.92|26.76|69
1654263260000|2022-06-03 13:34:20|27.02|26.86|27.04|26.88|27.04|26.88|27.02|26.86|18
1654263270000|2022-06-03 13:34:30|27.02|26.86|26.99|26.83|27.02|26.86|26.99|26.83|9
1654263280000|2022-06-03 13:34:40|27.01|26.85|26.99|26.83|27.02|26.86|26.99|26.83|0
1654263290000|2022-06-03 13:34:50|27.02|26.86|27.02|26.86|27.02|26.86|26.99|26.83|15
1654263300000|2022-06-03 13:35:00|27.03|26.87|27.03|26.87|27.03|26.87|27.02|26.86|24
1654263310000|2022-06-03 13:35:10|27.02|26.86|27.02|26.86|27.04|26.88|27.02|26.86|13
1654263320000|2022-06-03 13:35:20|26.99|26.83|27.02|26.86|27.02|26.86|26.99|26.83|7
1654263330000|2022-06-03 13:35:30|||||||||21
1654263340000|2022-06-03 13:35:40|27.04|26.88|27.04|26.88|27.07|26.91|27.04|26.88|9
1654263350000|2022-06-03 13:35:50|27.06|26.9|27.07|26.91|27.09|26.93|27.06|26.9|38
1654263360000|2022-06-03 13:36:00|27.09|26.93|27.09|26.93|27.09|26.93|27.07|26.91|24
1654263370000|2022-06-03 13:36:10|27.12|26.96|27.16|27|27.16|27|27.09|26.93|11
1654263380000|2022-06-03 13:36:20|27.15|26.99|27.14|26.98|27.15|26.99|27.14|26.98|6
1654263390000|2022-06-03 13:36:30|||||||||1
1654263400000|2022-06-03 13:36:40|||||||||15
1654263410000|2022-06-03 13:36:50|27.16|27|27.19|27.03|27.19|27.03|27.16|27|6
1654263420000|2022-06-03 13:37:00|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|6
1654263430000|2022-06-03 13:37:10|27.19|27.03|27.24|27.08|27.24|27.08|27.19|27.03|18
1654263440000|2022-06-03 13:37:20|27.21|27.05|27.24|27.08|27.26|27.1|27.21|27.05|32
1654263450000|2022-06-03 13:37:30|27.21|27.05|27.21|27.05|27.26|27.1|27.21|27.05|59
1654263460000|2022-06-03 13:37:40|27.23|27.07|27.19|27.03|27.24|27.08|27.19|27.03|77
1654263470000|2022-06-03 13:37:50|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|15
1654263480000|2022-06-03 13:38:00|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|48
1654263490000|2022-06-03 13:38:10|||||||||16
1654263500000|2022-06-03 13:38:20|27.14|26.98|27.14|26.98|27.15|26.99|27.14|26.98|14
1654263510000|2022-06-03 13:38:30|27.12|26.96|27.14|26.98|27.14|26.98|27.09|26.93|17
1654263520000|2022-06-03 13:38:40|27.13|26.97|27.14|26.98|27.14|26.98|27.09|26.93|12
1654263530000|2022-06-03 13:38:50|||||||||6
1654263540000|2022-06-03 13:39:00|27.12|26.96|27.14|26.98|27.14|26.98|27.09|26.93|30
1654263550000|2022-06-03 13:39:10|||||||||7
1654263560000|2022-06-03 13:39:20|27.13|26.97|27.14|26.98|27.14|26.98|27.11|26.95|14
1654263570000|2022-06-03 13:39:30|27.09|26.93|27.09|26.93|27.14|26.98|27.09|26.93|20
1654263580000|2022-06-03 13:39:40|27.11|26.95|27.14|26.98|27.14|26.98|27.1|26.94|1
1654263590000|2022-06-03 13:39:50|27.11|26.95|27.09|26.93|27.14|26.98|27.09|26.93|4
1654263600000|2022-06-03 13:40:00|27.08|26.92|27.04|26.88|27.09|26.93|27.04|26.88|10
1654263610000|2022-06-03 13:40:10|27.07|26.91|27.03|26.87|27.07|26.91|27.03|26.87|15
1654263620000|2022-06-03 13:40:20|27.04|26.88|27.02|26.86|27.04|26.88|27.02|26.86|14
1654263630000|2022-06-03 13:40:30|27.04|26.88|27.04|26.88|27.07|26.91|27.04|26.88|32
1654263640000|2022-06-03 13:40:40|27.07|26.91|27.07|26.91|27.09|26.93|27.04|26.88|7
1654263650000|2022-06-03 13:40:50|27.06|26.9|27.09|26.93|27.09|26.93|27.06|26.9|4
1654263660000|2022-06-03 13:41:00|||||||||10
1654263670000|2022-06-03 13:41:10|27.1|26.94|27.09|26.93|27.11|26.95|27.09|26.93|12
1654263680000|2022-06-03 13:41:20|27.14|26.98|27.09|26.93|27.14|26.98|27.09|26.93|55
1654263690000|2022-06-03 13:41:30|27.1|26.94|27.09|26.93|27.14|26.98|27.09|26.93|14
1654263700000|2022-06-03 13:41:40|27.14|26.98|27.14|26.98|27.14|26.98|27.09|26.93|23
1654263710000|2022-06-03 13:41:50|27.1|26.94|27.1|26.94|27.1|26.94|27.09|26.93|20
1654263720000|2022-06-03 13:42:00|27.11|26.95|27.09|26.93|27.14|26.98|27.09|26.93|14
1654263730000|2022-06-03 13:42:10|27.1|26.94|27.1|26.94|27.11|26.95|27.09|26.93|6
1654263740000|2022-06-03 13:42:20|27.11|26.95|27.14|26.98|27.16|27|27.11|26.95|44
1654263750000|2022-06-03 13:42:30|27.15|26.99|27.14|26.98|27.15|26.99|27.14|26.98|8
1654263760000|2022-06-03 13:42:40|27.11|26.95|27.16|27|27.16|27|27.11|26.95|11
1654263770000|2022-06-03 13:42:50|27.15|26.99|27.15|26.99|27.16|27|27.14|26.98|9
1654263780000|2022-06-03 13:43:00|27.14|26.98|27.11|26.95|27.14|26.98|27.11|26.95|3
1654263790000|2022-06-03 13:43:10|27.13|26.97|27.14|26.98|27.14|26.98|27.11|26.95|0
1654263810000|2022-06-03 13:43:30|27.15|26.99|27.16|27|27.16|27|27.14|26.98|14
1654263820000|2022-06-03 13:43:40|27.14|26.98|27.14|26.98|27.16|27|27.14|26.98|25
1654263830000|2022-06-03 13:43:50|27.15|26.99|27.14|26.98|27.15|26.99|27.13|26.97|5
1654263840000|2022-06-03 13:44:00|27.11|26.95|27.14|26.98|27.14|26.98|27.11|26.95|4
1654263860000|2022-06-03 13:44:20|||||||||7
1654263870000|2022-06-03 13:44:30|27.16|27|27.16|27|27.16|27|27.14|26.98|44
1654263880000|2022-06-03 13:44:40|27.19|27.03|27.21|27.05|27.21|27.05|27.19|27.03|20
1654263890000|2022-06-03 13:44:50|27.24|27.08|27.23|27.07|27.24|27.08|27.23|27.07|15
1654263900000|2022-06-03 13:45:00|27.24|27.08|27.23|27.07|27.25|27.09|27.2|27.04|16
1654263910000|2022-06-03 13:45:10|27.21|27.05|27.26|27.1|27.26|27.1|27.21|27.05|50
1654263920000|2022-06-03 13:45:20|||||||||1
1654263930000|2022-06-03 13:45:30|27.28|27.12|27.26|27.1|27.28|27.12|27.26|27.1|55
1654263940000|2022-06-03 13:45:40|||||||||2
1654263970000|2022-06-03 13:46:10|||||||||120
1654263980000|2022-06-03 13:46:20|||||||||53
1654263990000|2022-06-03 13:46:30|27.31|27.15|27.26|27.1|27.31|27.15|27.26|27.1|7
1654264010000|2022-06-03 13:46:50|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|6
1654264020000|2022-06-03 13:47:00|27.26|27.1|27.24|27.08|27.26|27.1|27.24|27.08|34
1654264030000|2022-06-03 13:47:10|27.23|27.07|27.25|27.09|27.25|27.09|27.21|27.05|14
1654264040000|2022-06-03 13:47:20|27.24|27.08|27.26|27.1|27.26|27.1|27.24|27.08|20
1654264060000|2022-06-03 13:47:40|27.24|27.08|27.26|27.1|27.26|27.1|27.24|27.08|20
1654264070000|2022-06-03 13:47:50|||||||||4
1654264080000|2022-06-03 13:48:00|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|6
1654264090000|2022-06-03 13:48:10|27.24|27.08|27.21|27.05|27.26|27.1|27.21|27.05|34
1654264100000|2022-06-03 13:48:20|||||||||1
1654264110000|2022-06-03 13:48:30|||||||||2
1654264120000|2022-06-03 13:48:40|||||||||1
1654264130000|2022-06-03 13:48:50|||||||||22
1654264140000|2022-06-03 13:49:00|27.19|27.03|27.16|27|27.19|27.03|27.16|27|35
1654264150000|2022-06-03 13:49:10|27.14|26.98|27.11|26.95|27.14|26.98|27.11|26.95|17
1654264160000|2022-06-03 13:49:20|27.13|26.97|27.14|26.98|27.16|27|27.11|26.95|19
1654264170000|2022-06-03 13:49:30|27.11|26.95|27.14|26.98|27.14|26.98|27.11|26.95|3
1654264180000|2022-06-03 13:49:40|27.13|26.97|27.14|26.98|27.15|26.99|27.11|26.95|5
1654264190000|2022-06-03 13:49:50|27.15|26.99|27.16|27|27.16|27|27.14|26.98|3
1654264200000|2022-06-03 13:50:00|27.14|26.98|27.16|27|27.16|27|27.14|26.98|21
1654264210000|2022-06-03 13:50:10|27.19|27.03|27.19|27.03|27.2|27.04|27.16|27|10
1654264220000|2022-06-03 13:50:20|27.18|27.02|27.19|27.03|27.19|27.03|27.16|27|0
1654264230000|2022-06-03 13:50:30|27.2|27.04|27.21|27.05|27.21|27.05|27.19|27.03|19
1654264240000|2022-06-03 13:50:40|27.19|27.03|27.19|27.03|27.21|27.05|27.19|27.03|37
1654264250000|2022-06-03 13:50:50|27.2|27.04|27.16|27|27.2|27.04|27.16|27|11
1654264260000|2022-06-03 13:51:00|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|4
1654264270000|2022-06-03 13:51:10|27.2|27.04|27.19|27.03|27.2|27.04|27.19|27.03|4
1654264280000|2022-06-03 13:51:20|27.2|27.04|27.21|27.05|27.21|27.05|27.19|27.03|12
1654264290000|2022-06-03 13:51:30|27.19|27.03|27.2|27.04|27.2|27.04|27.19|27.03|1
1654264300000|2022-06-03 13:51:40|27.21|27.05|27.21|27.05|27.21|27.05|27.19|27.03|9
1654264310000|2022-06-03 13:51:50|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|1
1654264320000|2022-06-03 13:52:00|27.2|27.04|27.19|27.03|27.21|27.05|27.16|27|4
1654264330000|2022-06-03 13:52:10|27.2|27.04|27.19|27.03|27.2|27.04|27.19|27.03|5
1654264340000|2022-06-03 13:52:20|||||||||1
1654264350000|2022-06-03 13:52:30|27.2|27.04|27.21|27.05|27.21|27.05|27.19|27.03|12
1654264360000|2022-06-03 13:52:40|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|8
1654264370000|2022-06-03 13:52:50|||||||||1
1654264380000|2022-06-03 13:53:00|27.16|27|27.14|26.98|27.19|27.03|27.14|26.98|7
1654264390000|2022-06-03 13:53:10|27.15|26.99|27.14|26.98|27.16|27|27.14|26.98|14
1654264400000|2022-06-03 13:53:20|27.13|26.97|27.14|26.98|27.14|26.98|27.13|26.97|2
1654264420000|2022-06-03 13:53:40|27.09|26.93|27.09|26.93|27.14|26.98|27.09|26.93|34
1654264430000|2022-06-03 13:53:50|27.1|26.94|27.09|26.93|27.14|26.98|27.09|26.93|16
1654264440000|2022-06-03 13:54:00|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|9
1654264450000|2022-06-03 13:54:10|||||||||1
1654264460000|2022-06-03 13:54:20|27.09|26.93|27.09|26.93|27.1|26.94|27.09|26.93|4
1654264470000|2022-06-03 13:54:30|27.11|26.95|27.09|26.93|27.14|26.98|27.09|26.93|9
1654264480000|2022-06-03 13:54:40|27.1|26.94|27.11|26.95|27.11|26.95|27.1|26.94|9
1654264490000|2022-06-03 13:54:50|27.09|26.93|27.13|26.97|27.14|26.98|27.09|26.93|18
1654264500000|2022-06-03 13:55:00|27.11|26.95|27.09|26.93|27.14|26.98|27.09|26.93|33
1654264510000|2022-06-03 13:55:10|27.1|26.94|27.09|26.93|27.11|26.95|27.09|26.93|9
1654264520000|2022-06-03 13:55:20|27.06|26.9|27.09|26.93|27.09|26.93|27.06|26.9|3
1654264530000|2022-06-03 13:55:30|27.04|26.88|27.04|26.88|27.09|26.93|27.04|26.88|29
1654264540000|2022-06-03 13:55:40|27.06|26.9|27.04|26.88|27.06|26.9|27.04|26.88|3
1654264550000|2022-06-03 13:55:50|||||||||8
1654264560000|2022-06-03 13:56:00|27.02|26.86|27.04|26.88|27.04|26.88|27.02|26.86|78
1654264570000|2022-06-03 13:56:10|27.02|26.86|26.99|26.83|27.02|26.86|26.99|26.83|39
1654264580000|2022-06-03 13:56:20|||||||||68
1654264590000|2022-06-03 13:56:30|27.02|26.86|26.99|26.83|27.02|26.86|26.99|26.83|6
1654264600000|2022-06-03 13:56:40|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|5
1654264610000|2022-06-03 13:56:50|||||||||26
1654264620000|2022-06-03 13:57:00|26.96|26.8|26.97|26.81|26.97|26.81|26.94|26.78|1
1654264630000|2022-06-03 13:57:10|26.94|26.78|26.97|26.81|26.97|26.81|26.94|26.78|8
1654264640000|2022-06-03 13:57:20|26.99|26.83|26.97|26.81|26.99|26.83|26.97|26.81|50
1654264650000|2022-06-03 13:57:30|||||||||5
1654264670000|2022-06-03 13:57:50|||||||||41
1654264680000|2022-06-03 13:58:00|||||||||2
1654264690000|2022-06-03 13:58:10|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|9
1654264710000|2022-06-03 13:58:30|27.02|26.86|26.97|26.81|27.02|26.86|26.97|26.81|4
1654264720000|2022-06-03 13:58:40|26.99|26.83|26.97|26.81|26.99|26.83|26.97|26.81|22
1654264730000|2022-06-03 13:58:50|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|7
1654264740000|2022-06-03 13:59:00|26.97|26.81|26.98|26.82|26.99|26.83|26.97|26.81|3
1654264750000|2022-06-03 13:59:10|26.97|26.81|26.99|26.83|26.99|26.83|26.97|26.81|3
1654264760000|2022-06-03 13:59:20|26.97|26.81|26.97|26.81|26.98|26.82|26.97|26.81|10
1654264770000|2022-06-03 13:59:30|||||||||4
1654264780000|2022-06-03 13:59:40|26.96|26.8|26.94|26.78|26.96|26.8|26.94|26.78|20
1654264790000|2022-06-03 13:59:50|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|2
1654264800000|2022-06-03 14:00:00|26.91|26.75|26.92|26.76|26.97|26.81|26.91|26.75|104
1654264810000|2022-06-03 14:00:10|||||||||3
1654264820000|2022-06-03 14:00:20|26.91|26.75|26.86|26.7|26.91|26.75|26.86|26.7|25
1654264830000|2022-06-03 14:00:30|26.87|26.71|26.86|26.7|26.87|26.71|26.86|26.7|30
1654264840000|2022-06-03 14:00:40|26.82|26.66|26.81|26.65|26.86|26.7|26.81|26.65|36
1654264850000|2022-06-03 14:00:50|26.79|26.63|26.76|26.6|26.79|26.63|26.76|26.6|9
1654264860000|2022-06-03 14:01:00|26.79|26.63|26.81|26.65|26.81|26.65|26.76|26.6|17
1654264870000|2022-06-03 14:01:10|||||||||10
1654264880000|2022-06-03 14:01:20|26.79|26.63|26.81|26.65|26.81|26.65|26.79|26.63|24
1654264890000|2022-06-03 14:01:30|26.79|26.63|26.79|26.63|26.8|26.64|26.79|26.63|13
1654264900000|2022-06-03 14:01:40|26.76|26.6|26.76|26.6|26.76|26.6|26.76|26.6|3
1654264910000|2022-06-03 14:01:50|||||||||5
1654264920000|2022-06-03 14:02:00|26.8|26.64|26.81|26.65|26.81|26.65|26.79|26.63|20
1654264930000|2022-06-03 14:02:10|26.79|26.63|26.76|26.6|26.81|26.65|26.76|26.6|32
1654264940000|2022-06-03 14:02:20|26.79|26.63|26.76|26.6|26.81|26.65|26.76|26.6|26
1654264950000|2022-06-03 14:02:30|||||||||1
1654264960000|2022-06-03 14:02:40|26.8|26.64|26.76|26.6|26.81|26.65|26.76|26.6|13
1654264970000|2022-06-03 14:02:50|26.78|26.62|26.81|26.65|26.81|26.65|26.76|26.6|6
1654264980000|2022-06-03 14:03:00|||||||||11
1654264990000|2022-06-03 14:03:10|26.79|26.63|26.76|26.6|26.79|26.63|26.76|26.6|15
1654265000000|2022-06-03 14:03:20|26.77|26.61|26.81|26.65|26.81|26.65|26.76|26.6|31
1654265010000|2022-06-03 14:03:30|||||||||18
1654265030000|2022-06-03 14:03:50|||||||||19
1654265040000|2022-06-03 14:04:00|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|25
1654265050000|2022-06-03 14:04:10|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|12
1654265060000|2022-06-03 14:04:20|26.82|26.66|26.82|26.66|26.82|26.66|26.81|26.65|24
1654265070000|2022-06-03 14:04:30|26.81|26.65|26.82|26.66|26.82|26.66|26.81|26.65|12
1654265080000|2022-06-03 14:04:40|||||||||1
1654265090000|2022-06-03 14:04:50|26.84|26.68|26.87|26.71|26.87|26.71|26.84|26.68|53
1654265100000|2022-06-03 14:05:00|26.86|26.7|26.87|26.71|26.87|26.71|26.86|26.7|33
1654265110000|2022-06-03 14:05:10|26.88|26.72|26.92|26.76|26.92|26.76|26.87|26.71|24
1654265130000|2022-06-03 14:05:30|26.93|26.77|26.92|26.76|26.96|26.8|26.92|26.76|9
1654265140000|2022-06-03 14:05:40|26.97|26.81|26.97|26.81|26.97|26.81|26.94|26.78|36
1654265150000|2022-06-03 14:05:50|26.96|26.8|26.92|26.76|26.96|26.8|26.91|26.75|50
1654265160000|2022-06-03 14:06:00|26.91|26.75|26.87|26.71|26.91|26.75|26.87|26.71|5
1654265170000|2022-06-03 14:06:10|26.91|26.75|26.92|26.76|26.92|26.76|26.87|26.71|8
1654265180000|2022-06-03 14:06:20|26.91|26.75|26.87|26.71|26.92|26.76|26.87|26.71|9
1654265190000|2022-06-03 14:06:30|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|7
1654265200000|2022-06-03 14:06:40|||||||||4
1654265220000|2022-06-03 14:07:00|26.82|26.66|26.81|26.65|26.82|26.66|26.81|26.65|11
1654265230000|2022-06-03 14:07:10|26.76|26.6|26.8|26.64|26.81|26.65|26.76|26.6|32
1654265240000|2022-06-03 14:07:20|26.79|26.63|26.81|26.65|26.81|26.65|26.76|26.6|8
1654265250000|2022-06-03 14:07:30|26.8|26.64|26.81|26.65|26.81|26.65|26.8|26.64|2
1654265260000|2022-06-03 14:07:40|26.79|26.63|26.76|26.6|26.79|26.63|26.76|26.6|2
1654265270000|2022-06-03 14:07:50|26.77|26.61|26.81|26.65|26.81|26.65|26.77|26.61|16
1654265280000|2022-06-03 14:08:00|||||||||7
1654265290000|2022-06-03 14:08:10|26.82|26.66|26.81|26.65|26.82|26.66|26.81|26.65|6
1654265300000|2022-06-03 14:08:20|26.82|26.66|26.81|26.65|26.82|26.66|26.81|26.65|7
1654265310000|2022-06-03 14:08:30|||||||||2
1654265320000|2022-06-03 14:08:40|||||||||6
1654265330000|2022-06-03 14:08:50|26.82|26.66|26.81|26.65|26.82|26.66|26.81|26.65|11
1654265340000|2022-06-03 14:09:00|||||||||6
1654265350000|2022-06-03 14:09:10|26.82|26.66|26.81|26.65|26.86|26.7|26.81|26.65|3
1654265360000|2022-06-03 14:09:20|||||||||1
1654265370000|2022-06-03 14:09:30|26.82|26.66|26.81|26.65|26.82|26.66|26.81|26.65|22
1654265380000|2022-06-03 14:09:40|26.82|26.66|26.81|26.65|26.82|26.66|26.81|26.65|2
1654265390000|2022-06-03 14:09:50|26.82|26.66|26.82|26.66|26.82|26.66|26.81|26.65|11
1654265400000|2022-06-03 14:10:00|26.86|26.7|26.81|26.65|26.86|26.7|26.81|26.65|3
1654265410000|2022-06-03 14:10:10|26.82|26.66|26.81|26.65|26.82|26.66|26.81|26.65|8
1654265420000|2022-06-03 14:10:20|26.82|26.66|26.82|26.66|26.82|26.66|26.81|26.65|5
1654265430000|2022-06-03 14:10:30|26.86|26.7|26.86|26.7|26.86|26.7|26.82|26.66|0
1654265440000|2022-06-03 14:10:40|26.87|26.71|26.87|26.71|26.87|26.71|26.86|26.7|18
1654265450000|2022-06-03 14:10:50|26.89|26.73|26.91|26.75|26.92|26.76|26.89|26.73|25
1654265460000|2022-06-03 14:11:00|26.87|26.71|26.91|26.75|26.91|26.75|26.87|26.71|1
1654265470000|2022-06-03 14:11:10|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|4
1654265480000|2022-06-03 14:11:20|26.94|26.78|26.97|26.81|26.97|26.81|26.92|26.76|38
1654265520000|2022-06-03 14:12:00|||||||||2
1654265540000|2022-06-03 14:12:20|26.99|26.83|26.97|26.81|26.99|26.83|26.97|26.81|28
1654265550000|2022-06-03 14:12:30|26.99|26.83|27.02|26.86|27.02|26.86|26.99|26.83|6
1654265560000|2022-06-03 14:12:40|27.01|26.85|26.99|26.83|27.02|26.86|26.99|26.83|43
1654265570000|2022-06-03 14:12:50|26.97|26.81|26.93|26.77|26.97|26.81|26.92|26.76|101
1654265580000|2022-06-03 14:13:00|26.92|26.76|26.92|26.76|26.97|26.81|26.92|26.76|7
1654265590000|2022-06-03 14:13:10|26.91|26.75|26.91|26.75|26.91|26.75|26.87|26.71|45
1654265600000|2022-06-03 14:13:20|26.87|26.71|26.91|26.75|26.92|26.76|26.87|26.71|6
1654265610000|2022-06-03 14:13:30|26.92|26.76|26.91|26.75|26.92|26.76|26.91|26.75|4
1654265620000|2022-06-03 14:13:40|26.87|26.71|26.91|26.75|26.91|26.75|26.87|26.71|0
1654265630000|2022-06-03 14:13:50|26.92|26.76|26.91|26.75|26.92|26.76|26.91|26.75|10
1654265640000|2022-06-03 14:14:00|26.87|26.71|26.91|26.75|26.92|26.76|26.87|26.71|10
1654265650000|2022-06-03 14:14:10|26.89|26.73|26.91|26.75|26.91|26.75|26.87|26.71|17
1654265660000|2022-06-03 14:14:20|26.87|26.71|26.91|26.75|26.91|26.75|26.87|26.71|0
1654265670000|2022-06-03 14:14:30|26.92|26.76|26.92|26.76|26.92|26.76|26.91|26.75|10
1654265680000|2022-06-03 14:14:40|26.91|26.75|26.91|26.75|26.92|26.76|26.91|26.75|7
1654265690000|2022-06-03 14:14:50|26.89|26.73|26.87|26.71|26.89|26.73|26.87|26.71|6
1654265700000|2022-06-03 14:15:00|26.86|26.7|26.87|26.71|26.91|26.75|26.86|26.7|20
1654265710000|2022-06-03 14:15:10|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|14
1654265720000|2022-06-03 14:15:20|26.87|26.71|26.86|26.7|26.87|26.71|26.86|26.7|3
1654265730000|2022-06-03 14:15:30|26.87|26.71|26.86|26.7|26.87|26.71|26.86|26.7|3
1654265740000|2022-06-03 14:15:40|26.84|26.68|26.81|26.65|26.85|26.69|26.81|26.65|17
1654265750000|2022-06-03 14:15:50|26.79|26.63|26.8|26.64|26.81|26.65|26.79|26.63|25
1654265760000|2022-06-03 14:16:00|26.81|26.65|26.79|26.63|26.81|26.65|26.79|26.63|28
1654265770000|2022-06-03 14:16:10|26.81|26.65|26.81|26.65|26.81|26.65|26.79|26.63|45
1654265780000|2022-06-03 14:16:20|26.86|26.7|26.86|26.7|26.86|26.7|26.84|26.68|8
1654265790000|2022-06-03 14:16:30|26.84|26.68|26.86|26.7|26.86|26.7|26.84|26.68|8
1654265800000|2022-06-03 14:16:40|26.84|26.68|26.81|26.65|26.84|26.68|26.81|26.65|9
1654265820000|2022-06-03 14:17:00|||||||||1
1654265830000|2022-06-03 14:17:10|26.82|26.66|26.81|26.65|26.82|26.66|26.81|26.65|0
1654265840000|2022-06-03 14:17:20|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|27
1654265860000|2022-06-03 14:17:40|26.76|26.6|26.74|26.58|26.76|26.6|26.74|26.58|10
1654265870000|2022-06-03 14:17:50|||||||||5
1654265880000|2022-06-03 14:18:00|26.76|26.6|26.74|26.58|26.76|26.6|26.74|26.58|12
1654265890000|2022-06-03 14:18:10|26.75|26.59|26.74|26.58|26.76|26.6|26.74|26.58|17
1654265900000|2022-06-03 14:18:20|||||||||10
1654265910000|2022-06-03 14:18:30|26.75|26.59|26.74|26.58|26.76|26.6|26.74|26.58|13
1654265930000|2022-06-03 14:18:50|26.75|26.59|26.74|26.58|26.75|26.59|26.74|26.58|2
1654265940000|2022-06-03 14:19:00|26.75|26.59|26.74|26.58|26.75|26.59|26.74|26.58|15
1654265950000|2022-06-03 14:19:10|26.75|26.59|26.75|26.59|26.76|26.6|26.74|26.58|30
1654265960000|2022-06-03 14:19:20|26.76|26.6|26.76|26.6|26.76|26.6|26.75|26.59|8
1654265970000|2022-06-03 14:19:30|26.74|26.58|26.75|26.59|26.76|26.6|26.74|26.58|6
1654265980000|2022-06-03 14:19:40|26.74|26.58|26.74|26.58|26.76|26.6|26.74|26.58|6
1654265990000|2022-06-03 14:19:50|26.75|26.59|26.75|26.59|26.75|26.59|26.75|26.59|7
1654266000000|2022-06-03 14:20:00|26.76|26.6|26.81|26.65|26.81|26.65|26.76|26.6|9
1654266010000|2022-06-03 14:20:10|26.84|26.68|26.81|26.65|26.86|26.7|26.81|26.65|4
1654266030000|2022-06-03 14:20:30|26.84|26.68|26.84|26.68|26.84|26.68|26.81|26.65|9
1654266040000|2022-06-03 14:20:40|26.85|26.69|26.86|26.7|26.86|26.7|26.85|26.69|7
1654266050000|2022-06-03 14:20:50|||||||||1
1654266060000|2022-06-03 14:21:00|26.84|26.68|26.84|26.68|26.84|26.68|26.84|26.68|11
1654266070000|2022-06-03 14:21:10|26.85|26.69|26.86|26.7|26.86|26.7|26.85|26.69|2
1654266080000|2022-06-03 14:21:20|26.89|26.73|26.91|26.75|26.91|26.75|26.89|26.73|5
1654266090000|2022-06-03 14:21:30|||||||||5
1654266100000|2022-06-03 14:21:40|26.92|26.76|26.91|26.75|26.92|26.76|26.91|26.75|10
1654266110000|2022-06-03 14:21:50|||||||||1
1654266120000|2022-06-03 14:22:00|26.89|26.73|26.86|26.7|26.91|26.75|26.86|26.7|11
1654266140000|2022-06-03 14:22:20|||||||||1
1654266150000|2022-06-03 14:22:30|26.85|26.69|26.85|26.69|26.86|26.7|26.84|26.68|16
1654266160000|2022-06-03 14:22:40|26.84|26.68|26.84|26.68|26.86|26.7|26.84|26.68|24
1654266170000|2022-06-03 14:22:50|26.85|26.69|26.84|26.68|26.85|26.69|26.82|26.66|2
1654266180000|2022-06-03 14:23:00|26.82|26.66|26.8|26.64|26.84|26.68|26.79|26.63|5
1654266190000|2022-06-03 14:23:10|26.81|26.65|26.8|26.64|26.81|26.65|26.79|26.63|15
1654266200000|2022-06-03 14:23:20|26.81|26.65|26.79|26.63|26.81|26.65|26.79|26.63|2
1654266210000|2022-06-03 14:23:30|||||||||3
1654266220000|2022-06-03 14:23:40|26.8|26.64|26.81|26.65|26.81|26.65|26.79|26.63|12
1654266230000|2022-06-03 14:23:50|26.8|26.64|26.81|26.65|26.81|26.65|26.79|26.63|2
1654266240000|2022-06-03 14:24:00|||||||||1
1654266250000|2022-06-03 14:24:10|26.84|26.68|26.85|26.69|26.86|26.7|26.84|26.68|15
1654266260000|2022-06-03 14:24:20|26.86|26.7|26.86|26.7|26.86|26.7|26.84|26.68|1
1654266270000|2022-06-03 14:24:30|26.85|26.69|26.84|26.68|26.85|26.69|26.84|26.68|1
1654266280000|2022-06-03 14:24:40|26.85|26.69|26.86|26.7|26.86|26.7|26.84|26.68|3
1654266290000|2022-06-03 14:24:50|||||||||1
1654266310000|2022-06-03 14:25:10|||||||||12
1654266320000|2022-06-03 14:25:20|26.85|26.69|26.86|26.7|26.86|26.7|26.84|26.68|22
1654266330000|2022-06-03 14:25:30|26.87|26.71|26.86|26.7|26.91|26.75|26.86|26.7|17
1654266340000|2022-06-03 14:25:40|26.88|26.72|26.86|26.7|26.88|26.72|26.86|26.7|1
1654266350000|2022-06-03 14:25:50|26.87|26.71|26.91|26.75|26.91|26.75|26.86|26.7|3
1654266360000|2022-06-03 14:26:00|26.86|26.7|26.91|26.75|26.91|26.75|26.86|26.7|2
1654266370000|2022-06-03 14:26:10|26.89|26.73|26.86|26.7|26.91|26.75|26.86|26.7|3
1654266390000|2022-06-03 14:26:30|||||||||1
1654266400000|2022-06-03 14:26:40|26.87|26.71|26.91|26.75|26.91|26.75|26.87|26.71|8
1654266410000|2022-06-03 14:26:50|26.86|26.7|26.91|26.75|26.91|26.75|26.86|26.7|14
1654266420000|2022-06-03 14:27:00|26.87|26.71|26.86|26.7|26.91|26.75|26.86|26.7|11
1654266430000|2022-06-03 14:27:10|26.87|26.71|26.86|26.7|26.87|26.71|26.86|26.7|9
1654266440000|2022-06-03 14:27:20|26.91|26.75|26.86|26.7|26.91|26.75|26.86|26.7|10
1654266460000|2022-06-03 14:27:40|26.85|26.69|26.86|26.7|26.86|26.7|26.85|26.69|5
1654266470000|2022-06-03 14:27:50|26.85|26.69|26.86|26.7|26.86|26.7|26.84|26.68|10
1654266480000|2022-06-03 14:28:00|||||||||26
1654266490000|2022-06-03 14:28:10|26.87|26.71|26.91|26.75|26.91|26.75|26.87|26.71|3
1654266500000|2022-06-03 14:28:20|26.89|26.73|26.86|26.7|26.89|26.73|26.86|26.7|8
1654266510000|2022-06-03 14:28:30|26.91|26.75|26.91|26.75|26.91|26.75|26.86|26.7|15
1654266530000|2022-06-03 14:28:50|26.92|26.76|26.92|26.76|26.92|26.76|26.91|26.75|2
1654266540000|2022-06-03 14:29:00|26.96|26.8|26.97|26.81|26.97|26.81|26.96|26.8|26
1654266550000|2022-06-03 14:29:10|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|7
1654266560000|2022-06-03 14:29:20|26.97|26.81|26.92|26.76|26.97|26.81|26.92|26.76|15
1654266570000|2022-06-03 14:29:30|26.91|26.75|26.92|26.76|26.92|26.76|26.91|26.75|17
1654266580000|2022-06-03 14:29:40|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|14
1654266590000|2022-06-03 14:29:50|||||||||5
1654266600000|2022-06-03 14:30:00|26.92|26.76|26.92|26.76|26.92|26.76|26.91|26.75|47
1654266610000|2022-06-03 14:30:10|26.96|26.8|26.97|26.81|26.97|26.81|26.96|26.8|59
1654266620000|2022-06-03 14:30:20|||||||||8
1654266650000|2022-06-03 14:30:50|||||||||1
1654266670000|2022-06-03 14:31:10|27.02|26.86|27.01|26.85|27.02|26.86|27.01|26.85|21
1654266680000|2022-06-03 14:31:20|26.97|26.81|26.97|26.81|26.97|26.81|26.96|26.8|27
1654266690000|2022-06-03 14:31:30|26.96|26.8|26.96|26.8|26.97|26.81|26.96|26.8|16
1654266700000|2022-06-03 14:31:40|26.91|26.75|26.91|26.75|26.96|26.8|26.91|26.75|37
1654266710000|2022-06-03 14:31:50|26.93|26.77|26.93|26.77|26.96|26.8|26.91|26.75|5
1654266720000|2022-06-03 14:32:00|26.94|26.78|26.91|26.75|26.96|26.8|26.91|26.75|19
1654266730000|2022-06-03 14:32:10|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|40
1654266740000|2022-06-03 14:32:20|||||||||8
1654266760000|2022-06-03 14:32:40|||||||||3
1654266770000|2022-06-03 14:32:50|26.91|26.75|26.91|26.75|26.96|26.8|26.91|26.75|20
1654266780000|2022-06-03 14:33:00|26.93|26.77|26.91|26.75|26.93|26.77|26.91|26.75|4
1654266790000|2022-06-03 14:33:10|26.92|26.76|26.96|26.8|26.96|26.8|26.91|26.75|10
1654266800000|2022-06-03 14:33:20|26.92|26.76|26.91|26.75|26.96|26.8|26.91|26.75|8
1654266810000|2022-06-03 14:33:30|26.92|26.76|26.91|26.75|26.92|26.76|26.91|26.75|2
1654266820000|2022-06-03 14:33:40|26.92|26.76|26.91|26.75|26.92|26.76|26.91|26.75|4
1654266830000|2022-06-03 14:33:50|26.92|26.76|26.96|26.8|26.96|26.8|26.92|26.76|2
1654266840000|2022-06-03 14:34:00|||||||||1
1654266850000|2022-06-03 14:34:10|26.91|26.75|26.94|26.78|26.94|26.78|26.91|26.75|8
1654266860000|2022-06-03 14:34:20|26.92|26.76|26.96|26.8|26.96|26.8|26.91|26.75|1
1654266880000|2022-06-03 14:34:40|26.91|26.75|26.91|26.75|26.92|26.76|26.91|26.75|41
1654266890000|2022-06-03 14:34:50|26.94|26.78|26.96|26.8|26.96|26.8|26.92|26.76|3
1654266900000|2022-06-03 14:35:00|26.94|26.78|26.96|26.8|26.96|26.8|26.92|26.76|2
1654266910000|2022-06-03 14:35:10|||||||||5
1654266920000|2022-06-03 14:35:20|||||||||2
1654266930000|2022-06-03 14:35:30|26.92|26.76|26.96|26.8|26.96|26.8|26.91|26.75|25
1654266940000|2022-06-03 14:35:40|||||||||4
1654266950000|2022-06-03 14:35:50|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|7
1654266960000|2022-06-03 14:36:00|||||||||1
1654266970000|2022-06-03 14:36:10|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|3
1654266980000|2022-06-03 14:36:20|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|6
1654266990000|2022-06-03 14:36:30|27.01|26.85|27.02|26.86|27.02|26.86|27.01|26.85|12
1654267000000|2022-06-03 14:36:40|||||||||1
1654267010000|2022-06-03 14:36:50|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|8
1654267020000|2022-06-03 14:37:00|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|1
1654267030000|2022-06-03 14:37:10|||||||||1
1654267040000|2022-06-03 14:37:20|27.09|26.93|27.08|26.92|27.09|26.93|27.08|26.92|17
1654267050000|2022-06-03 14:37:30|||||||||2
1654267070000|2022-06-03 14:37:50|||||||||1
1654267080000|2022-06-03 14:38:00|||||||||4
1654267110000|2022-06-03 14:38:30|27.09|26.93|27.13|26.97|27.13|26.97|27.08|26.92|73
1654267120000|2022-06-03 14:38:40|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|16
1654267140000|2022-06-03 14:39:00|||||||||2
1654267150000|2022-06-03 14:39:10|||||||||3
1654267160000|2022-06-03 14:39:20|||||||||5
1654267170000|2022-06-03 14:39:30|||||||||2
1654267180000|2022-06-03 14:39:40|27.13|26.97|27.09|26.93|27.13|26.97|27.09|26.93|10
1654267190000|2022-06-03 14:39:50|27.13|26.97|27.13|26.97|27.13|26.97|27.09|26.93|2
1654267200000|2022-06-03 14:40:00|27.11|26.95|27.11|26.95|27.13|26.97|27.09|26.93|2
1654267210000|2022-06-03 14:40:10|27.09|26.93|27.14|26.98|27.14|26.98|27.09|26.93|3
1654267230000|2022-06-03 14:40:30|27.16|27|27.14|26.98|27.16|27|27.14|26.98|16
1654267240000|2022-06-03 14:40:40|27.19|27.03|27.19|27.03|27.19|27.03|27.14|26.98|44
1654267250000|2022-06-03 14:40:50|27.16|27|27.19|27.03|27.19|27.03|27.14|26.98|3
1654267270000|2022-06-03 14:41:10|27.18|27.02|27.18|27.02|27.19|27.03|27.18|27.02|23
1654267280000|2022-06-03 14:41:20|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|3
1654267290000|2022-06-03 14:41:30|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|0
1654267310000|2022-06-03 14:41:50|||||||||1
1654267320000|2022-06-03 14:42:00|27.14|26.98|27.19|27.03|27.19|27.03|27.14|26.98|5
1654267330000|2022-06-03 14:42:10|27.18|27.02|27.18|27.02|27.18|27.02|27.14|26.98|2
1654267340000|2022-06-03 14:42:20|||||||||1
1654267350000|2022-06-03 14:42:30|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|7
1654267380000|2022-06-03 14:43:00|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|21
1654267390000|2022-06-03 14:43:10|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|1
1654267400000|2022-06-03 14:43:20|||||||||1
1654267410000|2022-06-03 14:43:30|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|10
1654267420000|2022-06-03 14:43:40|27.14|26.98|27.14|26.98|27.14|26.98|27.13|26.97|10
1654267450000|2022-06-03 14:44:10|||||||||1
1654267470000|2022-06-03 14:44:30|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|12
1654267480000|2022-06-03 14:44:40|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|1
1654267490000|2022-06-03 14:44:50|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|5
1654267500000|2022-06-03 14:45:00|27.09|26.93|27.08|26.92|27.09|26.93|27.08|26.92|28
1654267510000|2022-06-03 14:45:10|27.09|26.93|27.13|26.97|27.13|26.97|27.09|26.93|3
1654267520000|2022-06-03 14:45:20|27.14|26.98|27.14|26.98|27.14|26.98|27.13|26.97|7
1654267530000|2022-06-03 14:45:30|27.13|26.97|27.13|26.97|27.13|26.97|27.09|26.93|4
1654267540000|2022-06-03 14:45:40|27.11|26.95|27.11|26.95|27.13|26.97|27.09|26.93|0
1654267550000|2022-06-03 14:45:50|27.13|26.97|27.09|26.93|27.13|26.97|27.09|26.93|1
1654267560000|2022-06-03 14:46:00|||||||||5
1654267570000|2022-06-03 14:46:10|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|1
1654267580000|2022-06-03 14:46:20|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|1
1654267590000|2022-06-03 14:46:30|27.03|26.87|27.03|26.87|27.04|26.88|27.03|26.87|24
1654267600000|2022-06-03 14:46:40|27.04|26.88|27.03|26.87|27.04|26.88|27.03|26.87|2
1654267620000|2022-06-03 14:47:00|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|17
1654267630000|2022-06-03 14:47:10|27.03|26.87|27.04|26.88|27.04|26.88|27.03|26.87|13
1654267650000|2022-06-03 14:47:30|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|2
1654267660000|2022-06-03 14:47:40|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|0
1654267670000|2022-06-03 14:47:50|27.06|26.9|27.08|26.92|27.08|26.92|27.06|26.9|0
1654267680000|2022-06-03 14:48:00|||||||||2
1654267690000|2022-06-03 14:48:10|27.04|26.88|27.06|26.9|27.06|26.9|27.04|26.88|12
1654267700000|2022-06-03 14:48:20|27.04|26.88|27.04|26.88|27.06|26.9|27.04|26.88|1
1654267710000|2022-06-03 14:48:30|27.06|26.9|27.04|26.88|27.06|26.9|27.04|26.88|0
1654267720000|2022-06-03 14:48:40|27.03|26.87|27.03|26.87|27.04|26.88|27.03|26.87|26
1654267740000|2022-06-03 14:49:00|27.04|26.88|27.03|26.87|27.04|26.88|27.03|26.87|12
1654267750000|2022-06-03 14:49:10|27.04|26.88|27.04|26.88|27.08|26.92|27.04|26.88|12
1654267760000|2022-06-03 14:49:20|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|18
1654267770000|2022-06-03 14:49:30|27.09|26.93|27.08|26.92|27.09|26.93|27.08|26.92|4
1654267790000|2022-06-03 14:49:50|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|1
1654267800000|2022-06-03 14:50:00|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|23
1654267810000|2022-06-03 14:50:10|27.09|26.93|27.09|26.93|27.09|26.93|27.08|26.92|7
1654267820000|2022-06-03 14:50:20|||||||||1
1654267830000|2022-06-03 14:50:30|||||||||1
1654267850000|2022-06-03 14:50:50|||||||||2
1654267860000|2022-06-03 14:51:00|27.08|26.92|27.09|26.93|27.09|26.93|27.08|26.92|10
1654267870000|2022-06-03 14:51:10|||||||||2
1654267880000|2022-06-03 14:51:20|27.08|26.92|27.09|26.93|27.09|26.93|27.08|26.92|18
1654267900000|2022-06-03 14:51:40|27.08|26.92|27.08|26.92|27.09|26.93|27.08|26.92|1
1654267910000|2022-06-03 14:51:50|27.09|26.93|27.08|26.92|27.09|26.93|27.08|26.92|14
1654267920000|2022-06-03 14:52:00|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|2
1654267930000|2022-06-03 14:52:10|27.13|26.97|27.14|26.98|27.14|26.98|27.13|26.97|10
1654267940000|2022-06-03 14:52:20|27.13|26.97|27.09|26.93|27.13|26.97|27.09|26.93|7
1654267950000|2022-06-03 14:52:30|27.11|26.95|27.09|26.93|27.13|26.97|27.09|26.93|2
1654267960000|2022-06-03 14:52:40|||||||||10
1654267970000|2022-06-03 14:52:50|||||||||2
1654267980000|2022-06-03 14:53:00|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|8
1654267990000|2022-06-03 14:53:10|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|3
1654268000000|2022-06-03 14:53:20|27.08|26.92|27.08|26.92|27.09|26.93|27.08|26.92|15
1654268010000|2022-06-03 14:53:30|27.09|26.93|27.08|26.92|27.09|26.93|27.08|26.92|3
1654268020000|2022-06-03 14:53:40|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|3
1654268040000|2022-06-03 14:54:00|||||||||1
1654268050000|2022-06-03 14:54:10|||||||||1
1654268060000|2022-06-03 14:54:20|||||||||4
1654268080000|2022-06-03 14:54:40|||||||||11
1654268090000|2022-06-03 14:54:50|27.11|26.95|27.14|26.98|27.14|26.98|27.11|26.95|5
1654268100000|2022-06-03 14:55:00|27.11|26.95|27.09|26.93|27.11|26.95|27.09|26.93|7
1654268110000|2022-06-03 14:55:10|27.11|26.95|27.11|26.95|27.13|26.97|27.09|26.93|11
1654268120000|2022-06-03 14:55:20|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|1
1654268130000|2022-06-03 14:55:30|||||||||8
1654268140000|2022-06-03 14:55:40|||||||||2
1654268150000|2022-06-03 14:55:50|||||||||23
1654268160000|2022-06-03 14:56:00|27.1|26.94|27.09|26.93|27.11|26.95|27.09|26.93|7
1654268180000|2022-06-03 14:56:20|27.11|26.95|27.11|26.95|27.11|26.95|27.11|26.95|6
1654268190000|2022-06-03 14:56:30|||||||||1
1654268200000|2022-06-03 14:56:40|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|2
1654268210000|2022-06-03 14:56:50|27.11|26.95|27.11|26.95|27.11|26.95|27.09|26.93|19
1654268220000|2022-06-03 14:57:00|27.1|26.94|27.09|26.93|27.1|26.94|27.09|26.93|10
1654268250000|2022-06-03 14:57:30|||||||||3
1654268260000|2022-06-03 14:57:40|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|2
1654268290000|2022-06-03 14:58:10|||||||||1
1654268300000|2022-06-03 14:58:20|||||||||4
1654268320000|2022-06-03 14:58:40|||||||||7
1654268330000|2022-06-03 14:58:50|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|2
1654268340000|2022-06-03 14:59:00|||||||||7
1654268350000|2022-06-03 14:59:10|||||||||42
1654268360000|2022-06-03 14:59:20|27.08|26.92|27.09|26.93|27.09|26.93|27.08|26.92|21
1654268370000|2022-06-03 14:59:30|||||||||5
1654268380000|2022-06-03 14:59:40|||||||||5
1654268390000|2022-06-03 14:59:50|||||||||1
1654268400000|2022-06-03 15:00:00|||||||||8
1654268410000|2022-06-03 15:00:10|27.11|26.95|27.11|26.95|27.14|26.98|27.09|26.93|18
1654268420000|2022-06-03 15:00:20|27.09|26.93|27.11|26.95|27.11|26.95|27.09|26.93|7
1654268430000|2022-06-03 15:00:30|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|2
1654268440000|2022-06-03 15:00:40|||||||||1
1654268450000|2022-06-03 15:00:50|27.16|27|27.16|27|27.16|27|27.16|27|1
1654268460000|2022-06-03 15:01:00|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|0
1654268470000|2022-06-03 15:01:10|27.16|27|27.16|27|27.16|27|27.16|27|0
1654268480000|2022-06-03 15:01:20|27.14|26.98|27.16|27|27.16|27|27.14|26.98|48
1654268490000|2022-06-03 15:01:30|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|5
1654268500000|2022-06-03 15:01:40|27.15|26.99|27.16|27|27.16|27|27.14|26.98|3
1654268520000|2022-06-03 15:02:00|27.19|27.03|27.16|27|27.19|27.03|27.15|26.99|21
1654268530000|2022-06-03 15:02:10|27.19|27.03|27.19|27.03|27.19|27.03|27.16|27|0
1654268540000|2022-06-03 15:02:20|27.16|27|27.16|27|27.16|27|27.14|26.98|91
1654268550000|2022-06-03 15:02:30|||||||||20
1654268560000|2022-06-03 15:02:40|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|0
1654268580000|2022-06-03 15:03:00|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|10
1654268590000|2022-06-03 15:03:10|27.19|27.03|27.21|27.05|27.21|27.05|27.19|27.03|27
1654268610000|2022-06-03 15:03:30|||||||||1
1654268620000|2022-06-03 15:03:40|||||||||2
1654268640000|2022-06-03 15:04:00|27.23|27.07|27.21|27.05|27.23|27.07|27.21|27.05|19
1654268650000|2022-06-03 15:04:10|||||||||2
1654268660000|2022-06-03 15:04:20|27.22|27.06|27.26|27.1|27.26|27.1|27.21|27.05|17
1654268670000|2022-06-03 15:04:30|27.25|27.09|27.21|27.05|27.25|27.09|27.21|27.05|27
1654268680000|2022-06-03 15:04:40|27.22|27.06|27.26|27.1|27.26|27.1|27.22|27.06|2
1654268690000|2022-06-03 15:04:50|27.24|27.08|27.21|27.05|27.24|27.08|27.21|27.05|10
1654268700000|2022-06-03 15:05:00|27.22|27.06|27.21|27.05|27.22|27.06|27.21|27.05|8
1654268710000|2022-06-03 15:05:10|27.22|27.06|27.26|27.1|27.26|27.1|27.21|27.05|20
1654268750000|2022-06-03 15:05:50|||||||||5
1654268760000|2022-06-03 15:06:00|||||||||3
1654268770000|2022-06-03 15:06:10|||||||||1
1654268780000|2022-06-03 15:06:20|||||||||1
1654268790000|2022-06-03 15:06:30|27.28|27.12|27.26|27.1|27.28|27.12|27.26|27.1|17
1654268810000|2022-06-03 15:06:50|||||||||12
1654268850000|2022-06-03 15:07:30|||||||||2
1654268860000|2022-06-03 15:07:40|27.27|27.11|27.26|27.1|27.27|27.11|27.26|27.1|11
1654268870000|2022-06-03 15:07:50|27.27|27.11|27.28|27.12|27.28|27.12|27.26|27.1|11
1654268880000|2022-06-03 15:08:00|||||||||2
1654268890000|2022-06-03 15:08:10|||||||||1
1654268900000|2022-06-03 15:08:20|||||||||9
1654268910000|2022-06-03 15:08:30|||||||||9
1654268920000|2022-06-03 15:08:40|||||||||5
1654268930000|2022-06-03 15:08:50|||||||||5
1654268940000|2022-06-03 15:09:00|27.26|27.1|27.28|27.12|27.28|27.12|27.26|27.1|49
1654268950000|2022-06-03 15:09:10|27.26|27.1|27.28|27.12|27.28|27.12|27.26|27.1|19
1654268960000|2022-06-03 15:09:20|27.26|27.1|27.26|27.1|27.28|27.12|27.26|27.1|7
1654268970000|2022-06-03 15:09:30|27.27|27.11|27.28|27.12|27.28|27.12|27.27|27.11|1
1654268990000|2022-06-03 15:09:50|||||||||7
1654269000000|2022-06-03 15:10:00|27.31|27.15|27.33|27.17|27.33|27.17|27.28|27.12|12
1654269010000|2022-06-03 15:10:10|||||||||112
1654269020000|2022-06-03 15:10:20|||||||||1
1654269030000|2022-06-03 15:10:30|||||||||6
1654269040000|2022-06-03 15:10:40|27.35|27.19|27.35|27.19|27.37|27.21|27.34|27.18|37
1654269050000|2022-06-03 15:10:50|||||||||5
1654269060000|2022-06-03 15:11:00|||||||||1
1654269070000|2022-06-03 15:11:10|||||||||6
1654269080000|2022-06-03 15:11:20|||||||||3
1654269100000|2022-06-03 15:11:40|||||||||2
1654269110000|2022-06-03 15:11:50|27.39|27.23|27.38|27.22|27.39|27.23|27.35|27.19|16
1654269120000|2022-06-03 15:12:00|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|8
1654269130000|2022-06-03 15:12:10|||||||||11
1654269140000|2022-06-03 15:12:20|||||||||11
1654269160000|2022-06-03 15:12:40|||||||||21
1654269170000|2022-06-03 15:12:50|||||||||3
1654269180000|2022-06-03 15:13:00|||||||||5
1654269190000|2022-06-03 15:13:10|||||||||8
1654269200000|2022-06-03 15:13:20|||||||||3
1654269210000|2022-06-03 15:13:30|27.41|27.25|27.4|27.24|27.42|27.26|27.4|27.24|31
1654269230000|2022-06-03 15:13:50|||||||||1
1654269240000|2022-06-03 15:14:00|||||||||2
1654269250000|2022-06-03 15:14:10|||||||||1
1654269270000|2022-06-03 15:14:30|||||||||2
1654269280000|2022-06-03 15:14:40|||||||||2
1654269290000|2022-06-03 15:14:50|27.38|27.22|27.39|27.23|27.39|27.23|27.38|27.22|37
1654269300000|2022-06-03 15:15:00|27.4|27.24|27.35|27.19|27.4|27.24|27.35|27.19|28
1654269320000|2022-06-03 15:15:20|||||||||7
1654269340000|2022-06-03 15:15:40|||||||||2
1654269350000|2022-06-03 15:15:50|||||||||1
1654269360000|2022-06-03 15:16:00|27.38|27.22|27.4|27.24|27.4|27.24|27.38|27.22|32
1654269370000|2022-06-03 15:16:10|27.38|27.22|27.39|27.23|27.4|27.24|27.38|27.22|5
1654269380000|2022-06-03 15:16:20|27.38|27.22|27.4|27.24|27.4|27.24|27.38|27.22|11
1654269390000|2022-06-03 15:16:30|27.39|27.23|27.4|27.24|27.4|27.24|27.39|27.23|2
1654269410000|2022-06-03 15:16:50|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|8
1654269420000|2022-06-03 15:17:00|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|2
1654269430000|2022-06-03 15:17:10|||||||||4
1654269450000|2022-06-03 15:17:30|||||||||1
1654269460000|2022-06-03 15:17:40|||||||||1
1654269470000|2022-06-03 15:17:50|27.41|27.25|27.45|27.29|27.45|27.29|27.41|27.25|4
1654269480000|2022-06-03 15:18:00|27.42|27.26|27.42|27.26|27.43|27.27|27.4|27.24|39
1654269490000|2022-06-03 15:18:10|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|39
1654269500000|2022-06-03 15:18:20|||||||||1
1654269530000|2022-06-03 15:18:50|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|2
1654269540000|2022-06-03 15:19:00|27.39|27.23|27.38|27.22|27.39|27.23|27.35|27.19|12
1654269550000|2022-06-03 15:19:10|27.35|27.19|27.35|27.19|27.38|27.22|27.35|27.19|1
1654269560000|2022-06-03 15:19:20|27.33|27.17|27.33|27.17|27.33|27.17|27.33|27.17|4
1654269590000|2022-06-03 15:19:50|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|4
1654269600000|2022-06-03 15:20:00|||||||||12
1654269630000|2022-06-03 15:20:30|||||||||1
1654269670000|2022-06-03 15:21:10|||||||||5
1654269690000|2022-06-03 15:21:30|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|23
1654269700000|2022-06-03 15:21:40|||||||||1
1654269710000|2022-06-03 15:21:50|||||||||8
1654269720000|2022-06-03 15:22:00|||||||||10
1654269730000|2022-06-03 15:22:10|||||||||4
1654269740000|2022-06-03 15:22:20|||||||||6
1654269750000|2022-06-03 15:22:30|||||||||2
1654269770000|2022-06-03 15:22:50|||||||||5
1654269780000|2022-06-03 15:23:00|27.41|27.25|27.42|27.26|27.45|27.29|27.41|27.25|4
1654269790000|2022-06-03 15:23:10|||||||||3
1654269800000|2022-06-03 15:23:20|||||||||1
1654269810000|2022-06-03 15:23:30|||||||||1
1654269820000|2022-06-03 15:23:40|27.45|27.29|27.42|27.26|27.45|27.29|27.42|27.26|9
1654269830000|2022-06-03 15:23:50|||||||||7
1654269840000|2022-06-03 15:24:00|27.43|27.27|27.45|27.29|27.45|27.29|27.43|27.27|6
1654269850000|2022-06-03 15:24:10|||||||||1
1654269860000|2022-06-03 15:24:20|||||||||1
1654269870000|2022-06-03 15:24:30|||||||||3
1654269880000|2022-06-03 15:24:40|||||||||7
1654269890000|2022-06-03 15:24:50|||||||||2
1654269900000|2022-06-03 15:25:00|||||||||6
1654269910000|2022-06-03 15:25:10|27.4|27.24|27.42|27.26|27.42|27.26|27.4|27.24|34
1654269920000|2022-06-03 15:25:20|27.4|27.24|27.43|27.27|27.45|27.29|27.4|27.24|22
1654269930000|2022-06-03 15:25:30|27.4|27.24|27.45|27.29|27.45|27.29|27.4|27.24|5
1654269940000|2022-06-03 15:25:40|||||||||1
1654269950000|2022-06-03 15:25:50|||||||||2
1654269960000|2022-06-03 15:26:00|27.42|27.26|27.42|27.26|27.43|27.27|27.42|27.26|7
1654269970000|2022-06-03 15:26:10|27.4|27.24|27.4|27.24|27.42|27.26|27.4|27.24|12
1654270000000|2022-06-03 15:26:40|||||||||4
1654270010000|2022-06-03 15:26:50|27.42|27.26|27.4|27.24|27.42|27.26|27.4|27.24|8
1654270020000|2022-06-03 15:27:00|27.41|27.25|27.4|27.24|27.41|27.25|27.4|27.24|4
1654270030000|2022-06-03 15:27:10|27.41|27.25|27.45|27.29|27.45|27.29|27.41|27.25|3
1654270060000|2022-06-03 15:27:40|||||||||1
1654270070000|2022-06-03 15:27:50|||||||||1
1654270080000|2022-06-03 15:28:00|||||||||3
1654270090000|2022-06-03 15:28:10|||||||||4
1654270100000|2022-06-03 15:28:20|||||||||2
1654270110000|2022-06-03 15:28:30|27.44|27.28|27.45|27.29|27.45|27.29|27.44|27.28|13
1654270120000|2022-06-03 15:28:40|||||||||6
1654270130000|2022-06-03 15:28:50|||||||||5
1654270150000|2022-06-03 15:29:10|27.43|27.27|27.4|27.24|27.43|27.27|27.4|27.24|110
1654270160000|2022-06-03 15:29:20|27.42|27.26|27.4|27.24|27.43|27.27|27.4|27.24|0
1654270170000|2022-06-03 15:29:30|||||||||2
1654270180000|2022-06-03 15:29:40|||||||||3
1654270190000|2022-06-03 15:29:50|||||||||3
1654270200000|2022-06-03 15:30:00|27.38|27.22|27.4|27.24|27.4|27.24|27.38|27.22|15
1654270210000|2022-06-03 15:30:10|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|18
1654270220000|2022-06-03 15:30:20|||||||||1
1654270230000|2022-06-03 15:30:30|||||||||1
1654270250000|2022-06-03 15:30:50|||||||||2
1654270260000|2022-06-03 15:31:00|27.39|27.23|27.38|27.22|27.39|27.23|27.38|27.22|28
1654270280000|2022-06-03 15:31:20|||||||||7
1654270290000|2022-06-03 15:31:30|||||||||5
1654270300000|2022-06-03 15:31:40|27.36|27.2|27.33|27.17|27.36|27.2|27.33|27.17|10
1654270310000|2022-06-03 15:31:50|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|17
1654270320000|2022-06-03 15:32:00|27.33|27.17|27.31|27.15|27.33|27.17|27.31|27.15|47
1654270330000|2022-06-03 15:32:10|27.32|27.16|27.31|27.15|27.32|27.16|27.31|27.15|4
1654270350000|2022-06-03 15:32:30|27.28|27.12|27.3|27.14|27.31|27.15|27.26|27.1|37
1654270360000|2022-06-03 15:32:40|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|4
1654270370000|2022-06-03 15:32:50|||||||||14
1654270380000|2022-06-03 15:33:00|27.31|27.15|27.28|27.12|27.31|27.15|27.28|27.12|0
1654270390000|2022-06-03 15:33:10|||||||||11
1654270400000|2022-06-03 15:33:20|||||||||6
1654270410000|2022-06-03 15:33:30|||||||||6
1654270420000|2022-06-03 15:33:40|||||||||3
1654270440000|2022-06-03 15:34:00|27.3|27.14|27.28|27.12|27.31|27.15|27.28|27.12|2
1654270450000|2022-06-03 15:34:10|||||||||1
1654270460000|2022-06-03 15:34:20|27.31|27.15|27.31|27.15|27.31|27.15|27.3|27.14|6
1654270470000|2022-06-03 15:34:30|27.28|27.12|27.28|27.12|27.31|27.15|27.28|27.12|3
1654270480000|2022-06-03 15:34:40|||||||||2
1654270490000|2022-06-03 15:34:50|||||||||3
1654270500000|2022-06-03 15:35:00|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|34
1654270510000|2022-06-03 15:35:10|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|4
1654270520000|2022-06-03 15:35:20|||||||||13
1654270530000|2022-06-03 15:35:30|||||||||2
1654270550000|2022-06-03 15:35:50|||||||||1
1654270560000|2022-06-03 15:36:00|||||||||1
1654270570000|2022-06-03 15:36:10|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|11
1654270580000|2022-06-03 15:36:20|27.23|27.07|27.26|27.1|27.26|27.1|27.23|27.07|4
1654270590000|2022-06-03 15:36:30|||||||||2
1654270600000|2022-06-03 15:36:40|||||||||1
1654270610000|2022-06-03 15:36:50|||||||||1
1654270620000|2022-06-03 15:37:00|||||||||3
1654270630000|2022-06-03 15:37:10|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|18
1654270640000|2022-06-03 15:37:20|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|4
1654270650000|2022-06-03 15:37:30|||||||||2
1654270670000|2022-06-03 15:37:50|||||||||4
1654270710000|2022-06-03 15:38:30|||||||||7
1654270720000|2022-06-03 15:38:40|27.23|27.07|27.21|27.05|27.26|27.1|27.21|27.05|145
1654270730000|2022-06-03 15:38:50|||||||||4
1654270740000|2022-06-03 15:39:00|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|1
1654270750000|2022-06-03 15:39:10|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|5
1654270760000|2022-06-03 15:39:20|||||||||1
1654270800000|2022-06-03 15:40:00|27.2|27.04|27.16|27|27.21|27.05|27.16|27|29
1654270810000|2022-06-03 15:40:10|27.18|27.02|27.21|27.05|27.21|27.05|27.18|27.02|5
1654270820000|2022-06-03 15:40:20|27.18|27.02|27.21|27.05|27.21|27.05|27.17|27.01|2
1654270830000|2022-06-03 15:40:30|27.18|27.02|27.2|27.04|27.2|27.04|27.18|27.02|1
1654270840000|2022-06-03 15:40:40|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|0
1654270850000|2022-06-03 15:40:50|27.18|27.02|27.21|27.05|27.21|27.05|27.18|27.02|8
1654270860000|2022-06-03 15:41:00|27.23|27.07|27.21|27.05|27.23|27.07|27.21|27.05|48
1654270870000|2022-06-03 15:41:10|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|23
1654270880000|2022-06-03 15:41:20|27.21|27.05|27.21|27.05|27.23|27.07|27.21|27.05|4
1654270890000|2022-06-03 15:41:30|||||||||1
1654270900000|2022-06-03 15:41:40|27.23|27.07|27.21|27.05|27.23|27.07|27.21|27.05|15
1654270920000|2022-06-03 15:42:00|27.18|27.02|27.18|27.02|27.21|27.05|27.18|27.02|10
1654270930000|2022-06-03 15:42:10|27.2|27.04|27.21|27.05|27.21|27.05|27.2|27.04|0
1654270940000|2022-06-03 15:42:20|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|6
1654270950000|2022-06-03 15:42:30|||||||||1
1654270960000|2022-06-03 15:42:40|||||||||2
1654270970000|2022-06-03 15:42:50|||||||||2
1654270980000|2022-06-03 15:43:00|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|6
1654270990000|2022-06-03 15:43:10|||||||||1
1654271000000|2022-06-03 15:43:20|||||||||3
1654271010000|2022-06-03 15:43:30|27.18|27.02|27.21|27.05|27.21|27.05|27.18|27.02|1
1654271020000|2022-06-03 15:43:40|||||||||2
1654271030000|2022-06-03 15:43:50|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|50
1654271040000|2022-06-03 15:44:00|||||||||3
1654271050000|2022-06-03 15:44:10|27.25|27.09|27.25|27.09|27.25|27.09|27.23|27.07|1
1654271060000|2022-06-03 15:44:20|27.23|27.07|27.26|27.1|27.26|27.1|27.23|27.07|0
1654271070000|2022-06-03 15:44:30|27.25|27.09|27.23|27.07|27.26|27.1|27.23|27.07|1
1654271100000|2022-06-03 15:45:00|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|4
1654271110000|2022-06-03 15:45:10|27.23|27.07|27.26|27.1|27.26|27.1|27.23|27.07|1
1654271120000|2022-06-03 15:45:20|27.23|27.07|27.23|27.07|27.25|27.09|27.21|27.05|52
1654271150000|2022-06-03 15:45:50|27.25|27.09|27.28|27.12|27.28|27.12|27.23|27.07|11
1654271180000|2022-06-03 15:46:20|||||||||1
1654271190000|2022-06-03 15:46:30|27.3|27.14|27.28|27.12|27.33|27.17|27.28|27.12|78
1654271200000|2022-06-03 15:46:40|27.32|27.16|27.33|27.17|27.33|27.17|27.32|27.16|3
1654271210000|2022-06-03 15:46:50|27.28|27.12|27.28|27.12|27.32|27.16|27.28|27.12|6
1654271220000|2022-06-03 15:47:00|27.31|27.15|27.28|27.12|27.31|27.15|27.28|27.12|1
1654271230000|2022-06-03 15:47:10|||||||||3
1654271270000|2022-06-03 15:47:50|||||||||6
1654271280000|2022-06-03 15:48:00|||||||||3
1654271290000|2022-06-03 15:48:10|27.31|27.15|27.28|27.12|27.31|27.15|27.28|27.12|3
1654271300000|2022-06-03 15:48:20|27.3|27.14|27.33|27.17|27.33|27.17|27.3|27.14|14
1654271320000|2022-06-03 15:48:40|||||||||1
1654271330000|2022-06-03 15:48:50|||||||||1
1654271350000|2022-06-03 15:49:10|||||||||5
1654271360000|2022-06-03 15:49:20|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|81
1654271370000|2022-06-03 15:49:30|27.33|27.17|27.35|27.19|27.36|27.2|27.33|27.17|13
1654271380000|2022-06-03 15:49:40|27.38|27.22|27.33|27.17|27.38|27.22|27.33|27.17|4
1654271400000|2022-06-03 15:50:00|27.37|27.21|27.38|27.22|27.38|27.22|27.37|27.21|4
1654271410000|2022-06-03 15:50:10|27.37|27.21|27.38|27.22|27.38|27.22|27.37|27.21|1
1654271420000|2022-06-03 15:50:20|||||||||7
1654271440000|2022-06-03 15:50:40|||||||||4
1654271450000|2022-06-03 15:50:50|||||||||2
1654271460000|2022-06-03 15:51:00|27.35|27.19|27.38|27.22|27.38|27.22|27.34|27.18|39
1654271470000|2022-06-03 15:51:10|27.33|27.17|27.33|27.17|27.33|27.17|27.33|27.17|8
1654271490000|2022-06-03 15:51:30|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|7
1654271500000|2022-06-03 15:51:40|27.33|27.17|27.33|27.17|27.33|27.17|27.33|27.17|5
1654271510000|2022-06-03 15:51:50|||||||||1
1654271520000|2022-06-03 15:52:00|||||||||3
1654271530000|2022-06-03 15:52:10|27.32|27.16|27.32|27.16|27.32|27.16|27.31|27.15|8
1654271540000|2022-06-03 15:52:20|27.33|27.17|27.33|27.17|27.33|27.17|27.32|27.16|2
1654271550000|2022-06-03 15:52:30|27.32|27.16|27.31|27.15|27.32|27.16|27.31|27.15|6
1654271560000|2022-06-03 15:52:40|27.33|27.17|27.33|27.17|27.33|27.17|27.33|27.17|14
1654271590000|2022-06-03 15:53:10|27.31|27.15|27.32|27.16|27.32|27.16|27.31|27.15|6
1654271600000|2022-06-03 15:53:20|27.31|27.15|27.33|27.17|27.33|27.17|27.31|27.15|6
1654271610000|2022-06-03 15:53:30|||||||||18
1654271620000|2022-06-03 15:53:40|||||||||47
1654271630000|2022-06-03 15:53:50|27.31|27.15|27.33|27.17|27.33|27.17|27.31|27.15|40
1654271640000|2022-06-03 15:54:00|27.36|27.2|27.33|27.17|27.36|27.2|27.33|27.17|9
1654271650000|2022-06-03 15:54:10|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|13
1654271670000|2022-06-03 15:54:30|||||||||2
1654271680000|2022-06-03 15:54:40|||||||||1
1654271700000|2022-06-03 15:55:00|||||||||4
1654271710000|2022-06-03 15:55:10|||||||||2
1654271720000|2022-06-03 15:55:20|27.28|27.12|27.26|27.1|27.3|27.14|27.26|27.1|15
1654271730000|2022-06-03 15:55:30|27.28|27.12|27.26|27.1|27.3|27.14|27.26|27.1|13
1654271740000|2022-06-03 15:55:40|27.25|27.09|27.26|27.1|27.26|27.1|27.25|27.09|39
1654271750000|2022-06-03 15:55:50|||||||||5
1654271760000|2022-06-03 15:56:00|||||||||3
1654271770000|2022-06-03 15:56:10|27.3|27.14|27.26|27.1|27.3|27.14|27.26|27.1|1
1654271800000|2022-06-03 15:56:40|||||||||2
1654271830000|2022-06-03 15:57:10|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|43
1654271840000|2022-06-03 15:57:20|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|1
1654271850000|2022-06-03 15:57:30|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|1
1654271860000|2022-06-03 15:57:40|27.23|27.07|27.21|27.05|27.23|27.07|27.21|27.05|4
1654271870000|2022-06-03 15:57:50|27.23|27.07|27.21|27.05|27.23|27.07|27.21|27.05|1
1654271890000|2022-06-03 15:58:10|27.2|27.04|27.21|27.05|27.21|27.05|27.2|27.04|4
1654271900000|2022-06-03 15:58:20|27.2|27.04|27.2|27.04|27.21|27.05|27.2|27.04|2
1654271910000|2022-06-03 15:58:30|||||||||1
1654271920000|2022-06-03 15:58:40|||||||||1
1654271940000|2022-06-03 15:59:00|||||||||2
1654271960000|2022-06-03 15:59:20|||||||||1
1654271970000|2022-06-03 15:59:30|||||||||3
1654271980000|2022-06-03 15:59:40|||||||||11
1654271990000|2022-06-03 15:59:50|27.21|27.05|27.2|27.04|27.21|27.05|27.2|27.04|10
1654272000000|2022-06-03 16:00:00|27.21|27.05|27.2|27.04|27.21|27.05|27.2|27.04|31
1654272010000|2022-06-03 16:00:10|27.21|27.05|27.21|27.05|27.23|27.07|27.21|27.05|20
1654272020000|2022-06-03 16:00:20|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|4
1654272060000|2022-06-03 16:01:00|||||||||3
1654272100000|2022-06-03 16:01:40|27.16|27|27.15|26.99|27.16|27|27.15|26.99|42
1654272110000|2022-06-03 16:01:50|||||||||2
1654272150000|2022-06-03 16:02:30|27.16|27|27.18|27.02|27.2|27.04|27.16|27|31
1654272160000|2022-06-03 16:02:40|27.16|27|27.15|26.99|27.16|27|27.15|26.99|11
1654272200000|2022-06-03 16:03:20|27.13|26.97|27.15|26.99|27.15|26.99|27.13|26.97|15
1654272210000|2022-06-03 16:03:30|||||||||4
1654272220000|2022-06-03 16:03:40|||||||||1
1654272230000|2022-06-03 16:03:50|||||||||5
1654272250000|2022-06-03 16:04:10|||||||||4
1654272260000|2022-06-03 16:04:20|||||||||7
1654272270000|2022-06-03 16:04:30|27.16|27|27.16|27|27.16|27|27.16|27|17
1654272280000|2022-06-03 16:04:40|27.15|26.99|27.16|27|27.16|27|27.15|26.99|7
1654272290000|2022-06-03 16:04:50|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|6
1654272300000|2022-06-03 16:05:00|||||||||4
1654272310000|2022-06-03 16:05:10|27.16|27|27.16|27|27.16|27|27.16|27|9
1654272320000|2022-06-03 16:05:20|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|12
1654272350000|2022-06-03 16:05:50|||||||||9
1654272360000|2022-06-03 16:06:00|27.16|27|27.16|27|27.16|27|27.15|26.99|8
1654272370000|2022-06-03 16:06:10|||||||||1
1654272380000|2022-06-03 16:06:20|||||||||7
1654272410000|2022-06-03 16:06:50|||||||||4
1654272440000|2022-06-03 16:07:20|||||||||5
1654272460000|2022-06-03 16:07:40|27.2|27.04|27.16|27|27.2|27.04|27.16|27|3
1654272470000|2022-06-03 16:07:50|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|51
1654272490000|2022-06-03 16:08:10|||||||||1
1654272500000|2022-06-03 16:08:20|||||||||6
1654272520000|2022-06-03 16:08:40|||||||||2
1654272530000|2022-06-03 16:08:50|27.22|27.06|27.23|27.07|27.23|27.07|27.21|27.05|6
1654272540000|2022-06-03 16:09:00|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1654272560000|2022-06-03 16:09:20|||||||||3
1654272570000|2022-06-03 16:09:30|||||||||5
1654272580000|2022-06-03 16:09:40|||||||||1
1654272590000|2022-06-03 16:09:50|||||||||3
1654272600000|2022-06-03 16:10:00|||||||||9
1654272610000|2022-06-03 16:10:10|||||||||1
1654272620000|2022-06-03 16:10:20|||||||||8
1654272630000|2022-06-03 16:10:30|27.28|27.12|27.28|27.12|27.28|27.12|27.26|27.1|20
1654272640000|2022-06-03 16:10:40|27.26|27.1|27.26|27.1|27.28|27.12|27.26|27.1|17
1654272650000|2022-06-03 16:10:50|||||||||2
1654272660000|2022-06-03 16:11:00|||||||||6
1654272670000|2022-06-03 16:11:10|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|8
1654272680000|2022-06-03 16:11:20|27.26|27.1|27.26|27.1|27.27|27.11|27.26|27.1|6
1654272690000|2022-06-03 16:11:30|||||||||1
1654272700000|2022-06-03 16:11:40|||||||||1
1654272720000|2022-06-03 16:12:00|27.23|27.07|27.21|27.05|27.23|27.07|27.21|27.05|10
1654272730000|2022-06-03 16:12:10|27.23|27.07|27.21|27.05|27.23|27.07|27.21|27.05|8
1654272740000|2022-06-03 16:12:20|27.22|27.06|27.21|27.05|27.22|27.06|27.21|27.05|1
1654272750000|2022-06-03 16:12:30|27.22|27.06|27.23|27.07|27.23|27.07|27.22|27.06|8
1654272760000|2022-06-03 16:12:40|27.25|27.09|27.23|27.07|27.25|27.09|27.23|27.07|0
1654272770000|2022-06-03 16:12:50|27.25|27.09|27.23|27.07|27.26|27.1|27.23|27.07|5
1654272780000|2022-06-03 16:13:00|27.25|27.09|27.25|27.09|27.25|27.09|27.23|27.07|5
1654272790000|2022-06-03 16:13:10|27.23|27.07|27.23|27.07|27.26|27.1|27.23|27.07|0
1654272800000|2022-06-03 16:13:20|27.25|27.09|27.27|27.11|27.27|27.11|27.23|27.07|8
1654272810000|2022-06-03 16:13:30|27.26|27.1|27.28|27.12|27.28|27.12|27.26|27.1|8
1654272820000|2022-06-03 16:13:40|27.27|27.11|27.23|27.07|27.27|27.11|27.23|27.07|9
1654272830000|2022-06-03 16:13:50|27.25|27.09|27.23|27.07|27.25|27.09|27.23|27.07|0
1654272840000|2022-06-03 16:14:00|27.25|27.09|27.26|27.1|27.26|27.1|27.25|27.09|25
1654272850000|2022-06-03 16:14:10|27.27|27.11|27.25|27.09|27.28|27.12|27.23|27.07|23
1654272860000|2022-06-03 16:14:20|27.23|27.07|27.26|27.1|27.26|27.1|27.23|27.07|0
1654272870000|2022-06-03 16:14:30|27.27|27.11|27.27|27.11|27.27|27.11|27.26|27.1|8
1654272880000|2022-06-03 16:14:40|27.28|27.12|27.27|27.11|27.28|27.12|27.26|27.1|5
1654272890000|2022-06-03 16:14:50|27.26|27.1|27.25|27.09|27.26|27.1|27.23|27.07|1
1654272900000|2022-06-03 16:15:00|27.23|27.07|27.23|27.07|27.25|27.09|27.23|27.07|7
1654272910000|2022-06-03 16:15:10|27.25|27.09|27.23|27.07|27.25|27.09|27.23|27.07|1
1654272920000|2022-06-03 16:15:20|27.25|27.09|27.23|27.07|27.25|27.09|27.23|27.07|0
1654272930000|2022-06-03 16:15:30|||||||||14
1654272940000|2022-06-03 16:15:40|||||||||1
1654272950000|2022-06-03 16:15:50|||||||||9
1654272960000|2022-06-03 16:16:00|27.21|27.05|27.2|27.04|27.21|27.05|27.2|27.04|6
1654272970000|2022-06-03 16:16:10|27.21|27.05|27.18|27.02|27.21|27.05|27.18|27.02|0
1654272980000|2022-06-03 16:16:20|27.2|27.04|27.18|27.02|27.21|27.05|27.18|27.02|8
1654272990000|2022-06-03 16:16:30|27.2|27.04|27.21|27.05|27.21|27.05|27.2|27.04|1
1654273000000|2022-06-03 16:16:40|27.2|27.04|27.21|27.05|27.21|27.05|27.2|27.04|2
1654273010000|2022-06-03 16:16:50|27.2|27.04|27.18|27.02|27.21|27.05|27.18|27.02|0
1654273020000|2022-06-03 16:17:00|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|7
1654273030000|2022-06-03 16:17:10|27.21|27.05|27.21|27.05|27.21|27.05|27.2|27.04|4
1654273040000|2022-06-03 16:17:20|27.2|27.04|27.18|27.02|27.21|27.05|27.18|27.02|0
1654273050000|2022-06-03 16:17:30|27.21|27.05|27.18|27.02|27.21|27.05|27.18|27.02|3
1654273070000|2022-06-03 16:17:50|27.21|27.05|27.23|27.07|27.23|27.07|27.21|27.05|2
1654273080000|2022-06-03 16:18:00|||||||||12
1654273090000|2022-06-03 16:18:10|27.28|27.12|27.23|27.07|27.28|27.12|27.23|27.07|14
1654273100000|2022-06-03 16:18:20|27.27|27.11|27.28|27.12|27.28|27.12|27.27|27.11|6
1654273110000|2022-06-03 16:18:30|||||||||5
1654273130000|2022-06-03 16:18:50|27.3|27.14|27.29|27.13|27.3|27.14|27.28|27.12|15
1654273140000|2022-06-03 16:19:00|27.3|27.14|27.3|27.14|27.3|27.14|27.28|27.12|3
1654273150000|2022-06-03 16:19:10|||||||||2
1654273160000|2022-06-03 16:19:20|27.33|27.17|27.33|27.17|27.33|27.17|27.32|27.16|1
1654273170000|2022-06-03 16:19:30|27.34|27.18|27.35|27.19|27.35|27.19|27.34|27.18|24
1654273180000|2022-06-03 16:19:40|||||||||1
1654273190000|2022-06-03 16:19:50|||||||||12
1654273200000|2022-06-03 16:20:00|27.39|27.23|27.4|27.24|27.4|27.24|27.39|27.23|8
1654273210000|2022-06-03 16:20:10|||||||||5
1654273220000|2022-06-03 16:20:20|27.41|27.25|27.4|27.24|27.41|27.25|27.4|27.24|8
1654273230000|2022-06-03 16:20:30|||||||||1
1654273240000|2022-06-03 16:20:40|||||||||1
1654273260000|2022-06-03 16:21:00|||||||||8
1654273270000|2022-06-03 16:21:10|||||||||1
1654273280000|2022-06-03 16:21:20|||||||||6
1654273290000|2022-06-03 16:21:30|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|11
1654273300000|2022-06-03 16:21:40|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|5
1654273310000|2022-06-03 16:21:50|27.36|27.2|27.35|27.19|27.36|27.2|27.35|27.19|26
1654273320000|2022-06-03 16:22:00|||||||||8
1654273350000|2022-06-03 16:22:30|||||||||8
1654273360000|2022-06-03 16:22:40|27.33|27.17|27.32|27.16|27.33|27.17|27.3|27.14|62
1654273370000|2022-06-03 16:22:50|27.3|27.14|27.35|27.19|27.35|27.19|27.3|27.14|5
1654273380000|2022-06-03 16:23:00|27.34|27.18|27.3|27.14|27.34|27.18|27.3|27.14|3
1654273410000|2022-06-03 16:23:30|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|9
1654273420000|2022-06-03 16:23:40|27.27|27.11|27.23|27.07|27.28|27.12|27.23|27.07|20
1654273430000|2022-06-03 16:23:50|27.24|27.08|27.23|27.07|27.24|27.08|27.23|27.07|4
1654273440000|2022-06-03 16:24:00|||||||||3
1654273450000|2022-06-03 16:24:10|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|4
1654273460000|2022-06-03 16:24:20|27.21|27.05|27.18|27.02|27.23|27.07|27.18|27.02|31
1654273470000|2022-06-03 16:24:30|||||||||1
1654273480000|2022-06-03 16:24:40|||||||||3
1654273490000|2022-06-03 16:24:50|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|4
1654273500000|2022-06-03 16:25:00|||||||||5
1654273510000|2022-06-03 16:25:10|||||||||2
1654273520000|2022-06-03 16:25:20|27.21|27.05|27.23|27.07|27.23|27.07|27.21|27.05|9
1654273530000|2022-06-03 16:25:30|27.2|27.04|27.18|27.02|27.2|27.04|27.18|27.02|1
1654273540000|2022-06-03 16:25:40|27.23|27.07|27.21|27.05|27.23|27.07|27.21|27.05|30
1654273550000|2022-06-03 16:25:50|27.23|27.07|27.23|27.07|27.23|27.07|27.18|27.02|0
1654273560000|2022-06-03 16:26:00|||||||||11
1654273590000|2022-06-03 16:26:30|||||||||7
1654273620000|2022-06-03 16:27:00|27.25|27.09|27.28|27.12|27.28|27.12|27.24|27.08|27
1654273640000|2022-06-03 16:27:20|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|0
1654273650000|2022-06-03 16:27:30|27.28|27.12|27.25|27.09|27.28|27.12|27.25|27.09|6
1654273660000|2022-06-03 16:27:40|27.27|27.11|27.27|27.11|27.28|27.12|27.25|27.09|0
1654273670000|2022-06-03 16:27:50|27.25|27.09|27.28|27.12|27.28|27.12|27.25|27.09|14
1654273680000|2022-06-03 16:28:00|27.27|27.11|27.27|27.11|27.28|27.12|27.27|27.11|0
1654273690000|2022-06-03 16:28:10|27.23|27.07|27.27|27.11|27.28|27.12|27.23|27.07|15
1654273700000|2022-06-03 16:28:20|27.25|27.09|27.28|27.12|27.28|27.12|27.23|27.07|32
1654273710000|2022-06-03 16:28:30|||||||||8
1654273720000|2022-06-03 16:28:40|27.27|27.11|27.23|27.07|27.27|27.11|27.23|27.07|14
1654273740000|2022-06-03 16:29:00|27.28|27.12|27.23|27.07|27.28|27.12|27.23|27.07|27
1654273750000|2022-06-03 16:29:10|||||||||5
1654273760000|2022-06-03 16:29:20|||||||||18
1654273770000|2022-06-03 16:29:30|27.25|27.09|27.23|27.07|27.25|27.09|27.23|27.07|17
1654273780000|2022-06-03 16:29:40|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|20
1654273790000|2022-06-03 16:29:50|27.18|27.02|27.22|27.06|27.22|27.06|27.18|27.02|5
1654273800000|2022-06-03 16:30:00|27.2|27.04|27.22|27.06|27.22|27.06|27.2|27.04|2
1654273810000|2022-06-03 16:30:10|27.23|27.07|27.23|27.07|27.23|27.07|27.22|27.06|10
1654273820000|2022-06-03 16:30:20|27.22|27.06|27.18|27.02|27.22|27.06|27.18|27.02|1
1654273830000|2022-06-03 16:30:30|27.2|27.04|27.18|27.02|27.22|27.06|27.18|27.02|14
1654273840000|2022-06-03 16:30:40|27.22|27.06|27.2|27.04|27.22|27.06|27.18|27.02|1
1654273850000|2022-06-03 16:30:50|27.18|27.02|27.22|27.06|27.22|27.06|27.18|27.02|2
1654273860000|2022-06-03 16:31:00|||||||||29
1654273890000|2022-06-03 16:31:30|||||||||8
1654273920000|2022-06-03 16:32:00|||||||||6
1654273930000|2022-06-03 16:32:10|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|5
1654273950000|2022-06-03 16:32:30|27.22|27.06|27.22|27.06|27.23|27.07|27.22|27.06|32
1654273960000|2022-06-03 16:32:40|27.23|27.07|27.22|27.06|27.23|27.07|27.22|27.06|26
1654273980000|2022-06-03 16:33:00|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|6
1654273990000|2022-06-03 16:33:10|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|0
1654274000000|2022-06-03 16:33:20|27.25|27.09|27.25|27.09|27.27|27.11|27.23|27.07|0
1654274010000|2022-06-03 16:33:30|27.27|27.11|27.23|27.07|27.27|27.11|27.23|27.07|6
1654274020000|2022-06-03 16:33:40|27.27|27.11|27.25|27.09|27.27|27.11|27.25|27.09|0
1654274030000|2022-06-03 16:33:50|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|5
1654274040000|2022-06-03 16:34:00|||||||||7
1654274050000|2022-06-03 16:34:10|||||||||2
1654274060000|2022-06-03 16:34:20|27.27|27.11|27.23|27.07|27.27|27.11|27.23|27.07|3
1654274070000|2022-06-03 16:34:30|27.27|27.11|27.23|27.07|27.27|27.11|27.23|27.07|9
1654274080000|2022-06-03 16:34:40|27.27|27.11|27.23|27.07|27.27|27.11|27.23|27.07|0
1654274100000|2022-06-03 16:35:00|27.27|27.11|27.28|27.12|27.28|27.12|27.27|27.11|26
1654274110000|2022-06-03 16:35:10|||||||||1
1654274130000|2022-06-03 16:35:30|||||||||2
1654274140000|2022-06-03 16:35:40|27.25|27.09|27.23|27.07|27.25|27.09|27.23|27.07|1
1654274150000|2022-06-03 16:35:50|||||||||10
1654274160000|2022-06-03 16:36:00|27.25|27.09|27.23|27.07|27.25|27.09|27.23|27.07|2
1654274170000|2022-06-03 16:36:10|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|12
1654274180000|2022-06-03 16:36:20|27.23|27.07|27.22|27.06|27.23|27.07|27.22|27.06|8
1654274190000|2022-06-03 16:36:30|||||||||4
1654274200000|2022-06-03 16:36:40|||||||||6
1654274210000|2022-06-03 16:36:50|27.2|27.04|27.18|27.02|27.2|27.04|27.18|27.02|25
1654274220000|2022-06-03 16:37:00|27.17|27.01|27.17|27.01|27.2|27.04|27.17|27.01|37
1654274230000|2022-06-03 16:37:10|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|5
1654274240000|2022-06-03 16:37:20|27.17|27.01|27.18|27.02|27.18|27.02|27.17|27.01|1
1654274250000|2022-06-03 16:37:30|27.17|27.01|27.17|27.01|27.18|27.02|27.17|27.01|8
1654274260000|2022-06-03 16:37:40|||||||||1
1654274270000|2022-06-03 16:37:50|||||||||4
1654274280000|2022-06-03 16:38:00|27.16|27|27.17|27.01|27.17|27.01|27.12|26.96|19
1654274290000|2022-06-03 16:38:10|27.16|27|27.12|26.96|27.16|27|27.12|26.96|11
1654274310000|2022-06-03 16:38:30|||||||||8
1654274330000|2022-06-03 16:38:50|||||||||3
1654274340000|2022-06-03 16:39:00|||||||||10
1654274370000|2022-06-03 16:39:30|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|17
1654274380000|2022-06-03 16:39:40|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|25
1654274400000|2022-06-03 16:40:00|27.09|26.93|27.12|26.96|27.12|26.96|27.07|26.91|5
1654274410000|2022-06-03 16:40:10|27.07|26.91|27.12|26.96|27.12|26.96|27.07|26.91|28
1654274420000|2022-06-03 16:40:20|||||||||3
1654274430000|2022-06-03 16:40:30|||||||||1
1654274440000|2022-06-03 16:40:40|||||||||5
1654274450000|2022-06-03 16:40:50|||||||||21
1654274460000|2022-06-03 16:41:00|||||||||1
1654274470000|2022-06-03 16:41:10|||||||||2
1654274480000|2022-06-03 16:41:20|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|7
1654274490000|2022-06-03 16:41:30|27.15|26.99|27.12|26.96|27.17|27.01|27.12|26.96|31
1654274500000|2022-06-03 16:41:40|27.15|26.99|27.17|27.01|27.17|27.01|27.15|26.99|4
1654274510000|2022-06-03 16:41:50|||||||||2
1654274520000|2022-06-03 16:42:00|||||||||7
1654274530000|2022-06-03 16:42:10|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|13
1654274540000|2022-06-03 16:42:20|27.12|26.96|27.13|26.97|27.15|26.99|27.12|26.96|1
1654274550000|2022-06-03 16:42:30|27.15|26.99|27.15|26.99|27.15|26.99|27.12|26.96|3
1654274560000|2022-06-03 16:42:40|27.13|26.97|27.15|26.99|27.15|26.99|27.12|26.96|0
1654274570000|2022-06-03 16:42:50|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|16
1654274580000|2022-06-03 16:43:00|||||||||4
1654274590000|2022-06-03 16:43:10|||||||||3
1654274600000|2022-06-03 16:43:20|27.18|27.02|27.22|27.06|27.22|27.06|27.18|27.02|8
1654274610000|2022-06-03 16:43:30|||||||||16
1654274620000|2022-06-03 16:43:40|27.21|27.05|27.18|27.02|27.21|27.05|27.17|27.01|13
1654274630000|2022-06-03 16:43:50|27.22|27.06|27.17|27.01|27.22|27.06|27.17|27.01|11
1654274640000|2022-06-03 16:44:00|27.18|27.02|27.2|27.04|27.21|27.05|27.17|27.01|7
1654274650000|2022-06-03 16:44:10|27.18|27.02|27.17|27.01|27.18|27.02|27.17|27.01|0
1654274660000|2022-06-03 16:44:20|||||||||2
1654274670000|2022-06-03 16:44:30|||||||||5
1654274690000|2022-06-03 16:44:50|||||||||2
1654274700000|2022-06-03 16:45:00|27.16|27|27.15|26.99|27.17|27.01|27.15|26.99|15
1654274710000|2022-06-03 16:45:10|27.16|27|27.17|27.01|27.17|27.01|27.16|27|8
1654274720000|2022-06-03 16:45:20|||||||||9
1654274730000|2022-06-03 16:45:30|||||||||17
1654274760000|2022-06-03 16:46:00|||||||||11
1654274780000|2022-06-03 16:46:20|||||||||1
1654274790000|2022-06-03 16:46:30|||||||||7
1654274820000|2022-06-03 16:47:00|||||||||4
1654274840000|2022-06-03 16:47:20|||||||||1
1654274850000|2022-06-03 16:47:30|||||||||8
1654274860000|2022-06-03 16:47:40|||||||||2
1654274870000|2022-06-03 16:47:50|||||||||4
1654274880000|2022-06-03 16:48:00|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|14
1654274890000|2022-06-03 16:48:10|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|0
1654274900000|2022-06-03 16:48:20|||||||||1
1654274910000|2022-06-03 16:48:30|||||||||8
1654274920000|2022-06-03 16:48:40|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|83
1654274940000|2022-06-03 16:49:00|||||||||8
1654274950000|2022-06-03 16:49:10|||||||||3
1654274960000|2022-06-03 16:49:20|||||||||1
1654274970000|2022-06-03 16:49:30|27.07|26.91|27.08|26.92|27.08|26.92|27.05|26.89|16
1654274980000|2022-06-03 16:49:40|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|0
1654275000000|2022-06-03 16:50:00|27.11|26.95|27.11|26.95|27.12|26.96|27.1|26.94|44
1654275010000|2022-06-03 16:50:10|27.12|26.96|27.17|27.01|27.17|27.01|27.12|26.96|11
1654275020000|2022-06-03 16:50:20|27.15|26.99|27.17|27.01|27.17|27.01|27.15|26.99|14
1654275030000|2022-06-03 16:50:30|27.15|26.99|27.16|27|27.17|27.01|27.13|26.97|2
1654275040000|2022-06-03 16:50:40|27.15|26.99|27.17|27.01|27.17|27.01|27.15|26.99|7
1654275060000|2022-06-03 16:51:00|27.18|27.02|27.17|27.01|27.18|27.02|27.17|27.01|7
1654275070000|2022-06-03 16:51:10|27.18|27.02|27.17|27.01|27.22|27.06|27.17|27.01|0
1654275080000|2022-06-03 16:51:20|27.18|27.02|27.17|27.01|27.18|27.02|27.17|27.01|1
1654275090000|2022-06-03 16:51:30|||||||||9
1654275100000|2022-06-03 16:51:40|||||||||1
1654275120000|2022-06-03 16:52:00|||||||||8
1654275140000|2022-06-03 16:52:20|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|16
1654275150000|2022-06-03 16:52:30|||||||||1
1654275180000|2022-06-03 16:53:00|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|8
1654275210000|2022-06-03 16:53:30|||||||||7
1654275240000|2022-06-03 16:54:00|||||||||7
1654275250000|2022-06-03 16:54:10|||||||||1
1654275270000|2022-06-03 16:54:30|||||||||7
1654275300000|2022-06-03 16:55:00|||||||||5
1654275320000|2022-06-03 16:55:20|||||||||1
1654275330000|2022-06-03 16:55:30|27.1|26.94|27.07|26.91|27.1|26.94|27.07|26.91|22
1654275340000|2022-06-03 16:55:40|||||||||1
1654275350000|2022-06-03 16:55:50|||||||||1
1654275360000|2022-06-03 16:56:00|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|45
1654275370000|2022-06-03 16:56:10|||||||||5
1654275380000|2022-06-03 16:56:20|||||||||1
1654275390000|2022-06-03 16:56:30|||||||||11
1654275420000|2022-06-03 16:57:00|27.07|26.91|27.06|26.9|27.07|26.91|27.05|26.89|78
1654275430000|2022-06-03 16:57:10|27.07|26.91|27.05|26.89|27.07|26.91|27.05|26.89|3
1654275450000|2022-06-03 16:57:30|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|3
1654275460000|2022-06-03 16:57:40|||||||||4
1654275470000|2022-06-03 16:57:50|27|26.84|27.02|26.86|27.02|26.86|27|26.84|60
1654275480000|2022-06-03 16:58:00|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|1
1654275490000|2022-06-03 16:58:10|27.02|26.86|27.05|26.89|27.05|26.89|27.02|26.86|0
1654275500000|2022-06-03 16:58:20|||||||||2
1654275510000|2022-06-03 16:58:30|||||||||3
1654275530000|2022-06-03 16:58:50|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|1
1654275540000|2022-06-03 16:59:00|||||||||7
1654275550000|2022-06-03 16:59:10|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|91
1654275570000|2022-06-03 16:59:30|||||||||8
1654275580000|2022-06-03 16:59:40|||||||||1
1654275600000|2022-06-03 17:00:00|||||||||3
1654275610000|2022-06-03 17:00:10|27.06|26.9|27.05|26.89|27.06|26.9|27.05|26.89|9
1654275620000|2022-06-03 17:00:20|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|0
1654275630000|2022-06-03 17:00:30|27.05|26.89|27.05|26.89|27.05|26.89|27.03|26.87|3
1654275640000|2022-06-03 17:00:40|27.03|26.87|27.02|26.86|27.03|26.87|27.02|26.86|1
1654275650000|2022-06-03 17:00:50|27.03|26.87|27.02|26.86|27.03|26.87|27.02|26.86|0
1654275660000|2022-06-03 17:01:00|27|26.84|27|26.84|27|26.84|27|26.84|7
1654275670000|2022-06-03 17:01:10|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|115
1654275680000|2022-06-03 17:01:20|||||||||6
1654275690000|2022-06-03 17:01:30|||||||||1
1654275720000|2022-06-03 17:02:00|||||||||4
1654275730000|2022-06-03 17:02:10|26.93|26.77|26.94|26.78|26.94|26.78|26.93|26.77|21
1654275740000|2022-06-03 17:02:20|26.93|26.77|26.9|26.74|26.93|26.77|26.9|26.74|10
1654275750000|2022-06-03 17:02:30|||||||||1
1654275770000|2022-06-03 17:02:50|||||||||3
1654275780000|2022-06-03 17:03:00|||||||||14
1654275790000|2022-06-03 17:03:10|||||||||4
1654275810000|2022-06-03 17:03:30|||||||||6
1654275820000|2022-06-03 17:03:40|26.88|26.72|26.85|26.69|26.88|26.72|26.85|26.69|11
1654275830000|2022-06-03 17:03:50|||||||||2
1654275840000|2022-06-03 17:04:00|||||||||14
1654275850000|2022-06-03 17:04:10|||||||||3
1654275870000|2022-06-03 17:04:30|||||||||9
1654275880000|2022-06-03 17:04:40|||||||||7
1654275900000|2022-06-03 17:05:00|||||||||12
1654275910000|2022-06-03 17:05:10|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|26
1654275920000|2022-06-03 17:05:20|26.85|26.69|26.85|26.69|26.85|26.69|26.85|26.69|13
1654275930000|2022-06-03 17:05:30|||||||||3
1654275940000|2022-06-03 17:05:40|26.87|26.71|26.87|26.71|26.9|26.74|26.87|26.71|9
1654275950000|2022-06-03 17:05:50|26.85|26.69|26.85|26.69|26.85|26.69|26.85|26.69|25
1654275960000|2022-06-03 17:06:00|||||||||1
1654275990000|2022-06-03 17:06:30|||||||||5
1654276020000|2022-06-03 17:07:00|26.8|26.64|26.8|26.64|26.81|26.65|26.8|26.64|21
1654276030000|2022-06-03 17:07:10|26.81|26.65|26.8|26.64|26.84|26.68|26.8|26.64|8
1654276040000|2022-06-03 17:07:20|26.84|26.68|26.81|26.65|26.85|26.69|26.8|26.64|60
1654276050000|2022-06-03 17:07:30|26.83|26.67|26.85|26.69|26.85|26.69|26.83|26.67|4
1654276080000|2022-06-03 17:08:00|||||||||10
1654276090000|2022-06-03 17:08:10|26.86|26.7|26.85|26.69|26.86|26.7|26.85|26.69|18
1654276100000|2022-06-03 17:08:20|26.86|26.7|26.85|26.69|26.86|26.7|26.85|26.69|7
1654276110000|2022-06-03 17:08:30|||||||||4
1654276120000|2022-06-03 17:08:40|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|5
1654276130000|2022-06-03 17:08:50|||||||||1
1654276140000|2022-06-03 17:09:00|26.88|26.72|26.9|26.74|26.9|26.74|26.87|26.71|21
1654276160000|2022-06-03 17:09:20|||||||||10
1654276170000|2022-06-03 17:09:30|||||||||1
1654276190000|2022-06-03 17:09:50|26.87|26.71|26.85|26.69|26.88|26.72|26.85|26.69|14
1654276200000|2022-06-03 17:10:00|26.87|26.71|26.88|26.72|26.9|26.74|26.87|26.71|24
1654276210000|2022-06-03 17:10:10|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|1
1654276220000|2022-06-03 17:10:20|26.88|26.72|26.9|26.74|26.9|26.74|26.88|26.72|2
1654276230000|2022-06-03 17:10:30|||||||||12
1654276250000|2022-06-03 17:10:50|26.87|26.71|26.85|26.69|26.88|26.72|26.85|26.69|28
1654276260000|2022-06-03 17:11:00|26.87|26.71|26.87|26.71|26.87|26.71|26.85|26.69|9
1654276270000|2022-06-03 17:11:10|26.88|26.72|26.88|26.72|26.88|26.72|26.87|26.71|0
1654276280000|2022-06-03 17:11:20|26.87|26.71|26.88|26.72|26.88|26.72|26.87|26.71|0
1654276290000|2022-06-03 17:11:30|26.87|26.71|26.87|26.71|26.9|26.74|26.87|26.71|4
1654276300000|2022-06-03 17:11:40|26.88|26.72|26.87|26.71|26.88|26.72|26.87|26.71|0
1654276310000|2022-06-03 17:11:50|26.85|26.69|26.85|26.69|26.85|26.69|26.85|26.69|12
1654276320000|2022-06-03 17:12:00|||||||||1
1654276330000|2022-06-03 17:12:10|26.86|26.7|26.85|26.69|26.86|26.7|26.85|26.69|2
1654276340000|2022-06-03 17:12:20|||||||||7
1654276350000|2022-06-03 17:12:30|||||||||1
1654276360000|2022-06-03 17:12:40|||||||||1
1654276380000|2022-06-03 17:13:00|26.86|26.7|26.85|26.69|26.86|26.7|26.85|26.69|8
1654276390000|2022-06-03 17:13:10|26.86|26.7|26.87|26.71|26.87|26.71|26.86|26.7|9
1654276400000|2022-06-03 17:13:20|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|3
1654276410000|2022-06-03 17:13:30|||||||||4
1654276440000|2022-06-03 17:14:00|||||||||3
1654276460000|2022-06-03 17:14:20|26.92|26.76|26.9|26.74|26.92|26.76|26.9|26.74|65
1654276470000|2022-06-03 17:14:30|||||||||9
1654276480000|2022-06-03 17:14:40|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|3
1654276490000|2022-06-03 17:14:50|||||||||4
1654276500000|2022-06-03 17:15:00|26.9|26.74|26.95|26.79|26.95|26.79|26.9|26.74|8
1654276510000|2022-06-03 17:15:10|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|60
1654276520000|2022-06-03 17:15:20|26.96|26.8|26.95|26.79|26.97|26.81|26.95|26.79|13
1654276530000|2022-06-03 17:15:30|||||||||2
1654276540000|2022-06-03 17:15:40|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|5
1654276550000|2022-06-03 17:15:50|27|26.84|26.97|26.81|27|26.84|26.97|26.81|0
1654276560000|2022-06-03 17:16:00|||||||||8
1654276570000|2022-06-03 17:16:10|27|26.84|26.97|26.81|27|26.84|26.97|26.81|7
1654276590000|2022-06-03 17:16:30|||||||||3
1654276600000|2022-06-03 17:16:40|27|26.84|27|26.84|27|26.84|27|26.84|1
1654276610000|2022-06-03 17:16:50|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|38
1654276620000|2022-06-03 17:17:00|||||||||3
1654276630000|2022-06-03 17:17:10|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|55
1654276650000|2022-06-03 17:17:30|||||||||7
1654276660000|2022-06-03 17:17:40|||||||||1
1654276670000|2022-06-03 17:17:50|27.08|26.92|27.08|26.92|27.09|26.93|27.07|26.91|65
1654276680000|2022-06-03 17:18:00|27.09|26.93|27.14|26.98|27.14|26.98|27.09|26.93|14
1654276690000|2022-06-03 17:18:10|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|25
1654276700000|2022-06-03 17:18:20|27.14|26.98|27.14|26.98|27.14|26.98|27.13|26.97|16
1654276710000|2022-06-03 17:18:30|27.12|26.96|27.12|26.96|27.14|26.98|27.12|26.96|28
1654276720000|2022-06-03 17:18:40|27.14|26.98|27.14|26.98|27.14|26.98|27.13|26.97|21
1654276730000|2022-06-03 17:18:50|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|4
1654276740000|2022-06-03 17:19:00|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|18
1654276750000|2022-06-03 17:19:10|||||||||1
1654276760000|2022-06-03 17:19:20|||||||||2
1654276770000|2022-06-03 17:19:30|||||||||6
1654276780000|2022-06-03 17:19:40|27.17|27.01|27.19|27.03|27.19|27.03|27.17|27.01|5
1654276790000|2022-06-03 17:19:50|||||||||1
1654276800000|2022-06-03 17:20:00|||||||||6
1654276810000|2022-06-03 17:20:10|||||||||1
1654276820000|2022-06-03 17:20:20|||||||||1
1654276830000|2022-06-03 17:20:30|||||||||13
1654276840000|2022-06-03 17:20:40|||||||||1
1654276860000|2022-06-03 17:21:00|||||||||13
1654276870000|2022-06-03 17:21:10|||||||||2
1654276890000|2022-06-03 17:21:30|27.18|27.02|27.17|27.01|27.18|27.02|27.14|26.98|20
1654276900000|2022-06-03 17:21:40|27.15|26.99|27.17|27.01|27.17|27.01|27.15|26.99|1
1654276910000|2022-06-03 17:21:50|27.15|26.99|27.14|26.98|27.17|27.01|27.14|26.98|0
1654276920000|2022-06-03 17:22:00|27.17|27.01|27.17|27.01|27.17|27.01|27.14|26.98|3
1654276930000|2022-06-03 17:22:10|27.14|26.98|27.17|27.01|27.17|27.01|27.14|26.98|2
1654276940000|2022-06-03 17:22:20|27.15|26.99|27.17|27.01|27.17|27.01|27.15|26.99|0
1654276950000|2022-06-03 17:22:30|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|31
1654276960000|2022-06-03 17:22:40|27.17|27.01|27.17|27.01|27.19|27.03|27.17|27.01|47
1654276970000|2022-06-03 17:22:50|27.15|26.99|27.17|27.01|27.17|27.01|27.14|26.98|1
1654276980000|2022-06-03 17:23:00|27.15|26.99|27.15|26.99|27.17|27.01|27.15|26.99|2
1654276990000|2022-06-03 17:23:10|27.17|27.01|27.17|27.01|27.19|27.03|27.17|27.01|13
1654277000000|2022-06-03 17:23:20|27.18|27.02|27.19|27.03|27.19|27.03|27.17|27.01|2
1654277010000|2022-06-03 17:23:30|27.18|27.02|27.19|27.03|27.19|27.03|27.17|27.01|5
1654277020000|2022-06-03 17:23:40|||||||||1
1654277030000|2022-06-03 17:23:50|||||||||3
1654277040000|2022-06-03 17:24:00|||||||||9
1654277050000|2022-06-03 17:24:10|||||||||1
1654277070000|2022-06-03 17:24:30|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|7
1654277080000|2022-06-03 17:24:40|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|2
1654277090000|2022-06-03 17:24:50|27.13|26.97|27.14|26.98|27.14|26.98|27.13|26.97|23
1654277100000|2022-06-03 17:25:00|27.13|26.97|27.14|26.98|27.14|26.98|27.12|26.96|21
1654277110000|2022-06-03 17:25:10|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|3
1654277120000|2022-06-03 17:25:20|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|2
1654277130000|2022-06-03 17:25:30|27.13|26.97|27.14|26.98|27.14|26.98|27.12|26.96|14
1654277140000|2022-06-03 17:25:40|27.13|26.97|27.14|26.98|27.14|26.98|27.13|26.97|8
1654277160000|2022-06-03 17:26:00|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|9
1654277170000|2022-06-03 17:26:10|27.15|26.99|27.17|27.01|27.17|27.01|27.15|26.99|2
1654277180000|2022-06-03 17:26:20|27.15|26.99|27.15|26.99|27.17|27.01|27.15|26.99|0
1654277190000|2022-06-03 17:26:30|27.17|27.01|27.17|27.01|27.17|27.01|27.15|26.99|6
1654277200000|2022-06-03 17:26:40|||||||||1
1654277210000|2022-06-03 17:26:50|||||||||1
1654277220000|2022-06-03 17:27:00|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|67
1654277230000|2022-06-03 17:27:10|27.18|27.02|27.19|27.03|27.19|27.03|27.18|27.02|21
1654277240000|2022-06-03 17:27:20|27.18|27.02|27.17|27.01|27.18|27.02|27.17|27.01|23
1654277260000|2022-06-03 17:27:40|||||||||1
1654277270000|2022-06-03 17:27:50|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|3
1654277280000|2022-06-03 17:28:00|||||||||8
1654277290000|2022-06-03 17:28:10|||||||||1
1654277300000|2022-06-03 17:28:20|27.24|27.08|27.23|27.07|27.24|27.08|27.23|27.07|18
1654277310000|2022-06-03 17:28:30|27.22|27.06|27.19|27.03|27.22|27.06|27.19|27.03|5
1654277320000|2022-06-03 17:28:40|27.2|27.04|27.2|27.04|27.22|27.06|27.19|27.03|1
1654277330000|2022-06-03 17:28:50|27.22|27.06|27.19|27.03|27.22|27.06|27.19|27.03|0
1654277340000|2022-06-03 17:29:00|||||||||9
1654277350000|2022-06-03 17:29:10|27.18|27.02|27.17|27.01|27.19|27.03|27.17|27.01|26
1654277360000|2022-06-03 17:29:20|27.18|27.02|27.18|27.02|27.19|27.03|27.17|27.01|18
1654277370000|2022-06-03 17:29:30|27.17|27.01|27.19|27.03|27.19|27.03|27.17|27.01|4
1654277380000|2022-06-03 17:29:40|||||||||1
1654277400000|2022-06-03 17:30:00|27.2|27.04|27.2|27.04|27.2|27.04|27.19|27.03|2
1654277410000|2022-06-03 17:30:10|27.19|27.03|27.24|27.08|27.24|27.08|27.19|27.03|22
1654277420000|2022-06-03 17:30:20|||||||||2
1654277430000|2022-06-03 17:30:30|27.22|27.06|27.24|27.08|27.24|27.08|27.2|27.04|22
1654277440000|2022-06-03 17:30:40|||||||||2
1654277460000|2022-06-03 17:31:00|||||||||11
1654277470000|2022-06-03 17:31:10|||||||||1
1654277480000|2022-06-03 17:31:20|||||||||3
1654277490000|2022-06-03 17:31:30|27.25|27.09|27.25|27.09|27.29|27.13|27.24|27.08|5
1654277500000|2022-06-03 17:31:40|27.27|27.11|27.27|27.11|27.29|27.13|27.25|27.09|1
1654277510000|2022-06-03 17:31:50|27.25|27.09|27.25|27.09|27.29|27.13|27.25|27.09|2
1654277520000|2022-06-03 17:32:00|||||||||9
1654277530000|2022-06-03 17:32:10|27.24|27.08|27.25|27.09|27.27|27.11|27.24|27.08|21
1654277540000|2022-06-03 17:32:20|27.27|27.11|27.3|27.14|27.3|27.14|27.27|27.11|46
1654277550000|2022-06-03 17:32:30|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|18
1654277560000|2022-06-03 17:32:40|27.3|27.14|27.29|27.13|27.3|27.14|27.29|27.13|14
1654277570000|2022-06-03 17:32:50|27.27|27.11|27.25|27.09|27.27|27.11|27.25|27.09|1
1654277580000|2022-06-03 17:33:00|||||||||5
1654277590000|2022-06-03 17:33:10|||||||||1
1654277610000|2022-06-03 17:33:30|||||||||7
1654277620000|2022-06-03 17:33:40|||||||||1
1654277640000|2022-06-03 17:34:00|27.29|27.13|27.3|27.14|27.3|27.14|27.29|27.13|10
1654277650000|2022-06-03 17:34:10|||||||||2
1654277660000|2022-06-03 17:34:20|||||||||1
1654277670000|2022-06-03 17:34:30|||||||||7
1654277680000|2022-06-03 17:34:40|||||||||1
1654277690000|2022-06-03 17:34:50|27.29|27.13|27.25|27.09|27.29|27.13|27.25|27.09|58
1654277700000|2022-06-03 17:35:00|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|5
1654277710000|2022-06-03 17:35:10|27.25|27.09|27.25|27.09|27.25|27.09|27.24|27.08|14
1654277720000|2022-06-03 17:35:20|||||||||3
1654277730000|2022-06-03 17:35:30|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|14
1654277740000|2022-06-03 17:35:40|27.27|27.11|27.29|27.13|27.29|27.13|27.27|27.11|1
1654277750000|2022-06-03 17:35:50|||||||||2
1654277760000|2022-06-03 17:36:00|||||||||11
1654277770000|2022-06-03 17:36:10|27.27|27.11|27.24|27.08|27.29|27.13|27.24|27.08|12
1654277780000|2022-06-03 17:36:20|||||||||24
1654277800000|2022-06-03 17:36:40|||||||||2
1654277810000|2022-06-03 17:36:50|||||||||2
1654277820000|2022-06-03 17:37:00|||||||||7
1654277830000|2022-06-03 17:37:10|27.22|27.06|27.19|27.03|27.22|27.06|27.19|27.03|36
1654277840000|2022-06-03 17:37:20|27.2|27.04|27.2|27.04|27.22|27.06|27.2|27.04|1
1654277850000|2022-06-03 17:37:30|27.22|27.06|27.22|27.06|27.22|27.06|27.19|27.03|3
1654277860000|2022-06-03 17:37:40|27.23|27.07|27.24|27.08|27.24|27.08|27.23|27.07|13
1654277870000|2022-06-03 17:37:50|||||||||5
1654277880000|2022-06-03 17:38:00|||||||||8
1654277890000|2022-06-03 17:38:10|||||||||1
1654277900000|2022-06-03 17:38:20|||||||||2
1654277910000|2022-06-03 17:38:30|27.22|27.06|27.24|27.08|27.24|27.08|27.2|27.04|11
1654277920000|2022-06-03 17:38:40|||||||||2
1654277930000|2022-06-03 17:38:50|||||||||3
1654277940000|2022-06-03 17:39:00|||||||||4
1654277950000|2022-06-03 17:39:10|||||||||1
1654277960000|2022-06-03 17:39:20|||||||||1
1654277970000|2022-06-03 17:39:30|||||||||2
1654277980000|2022-06-03 17:39:40|||||||||2
1654278000000|2022-06-03 17:40:00|||||||||32
1654278010000|2022-06-03 17:40:10|||||||||1
1654278030000|2022-06-03 17:40:30|27.25|27.09|27.29|27.13|27.29|27.13|27.25|27.09|26
1654278040000|2022-06-03 17:40:40|27.27|27.11|27.29|27.13|27.29|27.13|27.25|27.09|3
1654278050000|2022-06-03 17:40:50|27.25|27.09|27.29|27.13|27.29|27.13|27.25|27.09|0
1654278060000|2022-06-03 17:41:00|||||||||4
1654278070000|2022-06-03 17:41:10|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|2
1654278090000|2022-06-03 17:41:30|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|6
1654278100000|2022-06-03 17:41:40|||||||||2
1654278110000|2022-06-03 17:41:50|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|13
1654278120000|2022-06-03 17:42:00|||||||||2
1654278130000|2022-06-03 17:42:10|27.34|27.18|27.3|27.14|27.34|27.18|27.3|27.14|6
1654278140000|2022-06-03 17:42:20|27.29|27.13|27.3|27.14|27.3|27.14|27.29|27.13|14
1654278150000|2022-06-03 17:42:30|27.29|27.13|27.3|27.14|27.3|27.14|27.29|27.13|10
1654278160000|2022-06-03 17:42:40|||||||||1
1654278180000|2022-06-03 17:43:00|||||||||4
1654278190000|2022-06-03 17:43:10|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|22
1654278200000|2022-06-03 17:43:20|27.3|27.14|27.35|27.19|27.35|27.19|27.3|27.14|24
1654278220000|2022-06-03 17:43:40|||||||||1
1654278230000|2022-06-03 17:43:50|||||||||5
1654278240000|2022-06-03 17:44:00|27.32|27.16|27.35|27.19|27.35|27.19|27.31|27.15|16
1654278250000|2022-06-03 17:44:10|||||||||1
1654278260000|2022-06-03 17:44:20|27.34|27.18|27.3|27.14|27.34|27.18|27.3|27.14|2
1654278270000|2022-06-03 17:44:30|27.32|27.16|27.3|27.14|27.35|27.19|27.3|27.14|2
1654278280000|2022-06-03 17:44:40|||||||||1
1654278290000|2022-06-03 17:44:50|||||||||1
1654278300000|2022-06-03 17:45:00|||||||||9
1654278310000|2022-06-03 17:45:10|||||||||2
1654278320000|2022-06-03 17:45:20|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|10
1654278330000|2022-06-03 17:45:30|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|2
1654278340000|2022-06-03 17:45:40|||||||||1
1654278350000|2022-06-03 17:45:50|27.32|27.16|27.3|27.14|27.32|27.16|27.3|27.14|4
1654278370000|2022-06-03 17:46:10|||||||||1
1654278380000|2022-06-03 17:46:20|||||||||1
1654278390000|2022-06-03 17:46:30|||||||||5
1654278400000|2022-06-03 17:46:40|||||||||1
1654278420000|2022-06-03 17:47:00|27.29|27.13|27.29|27.13|27.3|27.14|27.25|27.09|68
1654278430000|2022-06-03 17:47:10|27.27|27.11|27.29|27.13|27.29|27.13|27.25|27.09|1
1654278440000|2022-06-03 17:47:20|27.27|27.11|27.25|27.09|27.27|27.11|27.25|27.09|0
1654278450000|2022-06-03 17:47:30|||||||||14
1654278460000|2022-06-03 17:47:40|||||||||20
1654278470000|2022-06-03 17:47:50|||||||||1
1654278480000|2022-06-03 17:48:00|||||||||7
1654278490000|2022-06-03 17:48:10|||||||||1
1654278510000|2022-06-03 17:48:30|||||||||15
1654278520000|2022-06-03 17:48:40|||||||||1
1654278540000|2022-06-03 17:49:00|27.29|27.13|27.3|27.14|27.3|27.14|27.29|27.13|12
1654278550000|2022-06-03 17:49:10|||||||||3
1654278560000|2022-06-03 17:49:20|||||||||5
1654278570000|2022-06-03 17:49:30|27.29|27.13|27.25|27.09|27.29|27.13|27.25|27.09|39
1654278580000|2022-06-03 17:49:40|||||||||2
1654278590000|2022-06-03 17:49:50|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|29
1654278600000|2022-06-03 17:50:00|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|47
1654278610000|2022-06-03 17:50:10|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|4
1654278620000|2022-06-03 17:50:20|27.25|27.09|27.25|27.09|27.25|27.09|27.24|27.08|17
1654278630000|2022-06-03 17:50:30|27.24|27.08|27.25|27.09|27.25|27.09|27.24|27.08|5
1654278640000|2022-06-03 17:50:40|||||||||22
1654278660000|2022-06-03 17:51:00|||||||||4
1654278670000|2022-06-03 17:51:10|||||||||1
1654278680000|2022-06-03 17:51:20|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|23
1654278690000|2022-06-03 17:51:30|||||||||1
1654278700000|2022-06-03 17:51:40|||||||||1
1654278710000|2022-06-03 17:51:50|||||||||3
1654278720000|2022-06-03 17:52:00|||||||||4
1654278730000|2022-06-03 17:52:10|||||||||1
1654278750000|2022-06-03 17:52:30|||||||||5
1654278760000|2022-06-03 17:52:40|||||||||2
1654278780000|2022-06-03 17:53:00|||||||||10
1654278790000|2022-06-03 17:53:10|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|29
1654278810000|2022-06-03 17:53:30|27.2|27.04|27.22|27.06|27.24|27.08|27.2|27.04|27
1654278820000|2022-06-03 17:53:40|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|2
1654278840000|2022-06-03 17:54:00|||||||||8
1654278850000|2022-06-03 17:54:10|27.22|27.06|27.24|27.08|27.24|27.08|27.22|27.06|21
1654278870000|2022-06-03 17:54:30|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|36
1654278880000|2022-06-03 17:54:40|||||||||1
1654278900000|2022-06-03 17:55:00|||||||||3
1654278910000|2022-06-03 17:55:10|||||||||1
1654278920000|2022-06-03 17:55:20|||||||||2
1654278930000|2022-06-03 17:55:30|||||||||8
1654278940000|2022-06-03 17:55:40|27.24|27.08|27.25|27.09|27.25|27.09|27.24|27.08|57
1654278950000|2022-06-03 17:55:50|27.24|27.08|27.24|27.08|27.25|27.09|27.24|27.08|2
1654278960000|2022-06-03 17:56:00|27.25|27.09|27.24|27.08|27.25|27.09|27.24|27.08|5
1654278970000|2022-06-03 17:56:10|||||||||1
1654278980000|2022-06-03 17:56:20|||||||||4
1654278990000|2022-06-03 17:56:30|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|9
1654279000000|2022-06-03 17:56:40|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|3
1654279010000|2022-06-03 17:56:50|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|8
1654279020000|2022-06-03 17:57:00|27.24|27.08|27.24|27.08|27.25|27.09|27.24|27.08|10
1654279030000|2022-06-03 17:57:10|||||||||1
1654279040000|2022-06-03 17:57:20|||||||||1
1654279050000|2022-06-03 17:57:30|27.22|27.06|27.22|27.06|27.24|27.08|27.22|27.06|7
1654279060000|2022-06-03 17:57:40|27.24|27.08|27.19|27.03|27.24|27.08|27.19|27.03|2
1654279080000|2022-06-03 17:58:00|||||||||7
1654279090000|2022-06-03 17:58:10|||||||||1
1654279100000|2022-06-03 17:58:20|||||||||23
1654279110000|2022-06-03 17:58:30|||||||||5
1654279120000|2022-06-03 17:58:40|||||||||1
1654279130000|2022-06-03 17:58:50|27.2|27.04|27.19|27.03|27.2|27.04|27.19|27.03|2
1654279140000|2022-06-03 17:59:00|27.2|27.04|27.24|27.08|27.24|27.08|27.19|27.03|13
1654279150000|2022-06-03 17:59:10|||||||||3
1654279170000|2022-06-03 17:59:30|||||||||8
1654279180000|2022-06-03 17:59:40|||||||||2
1654279200000|2022-06-03 18:00:00|27.25|27.09|27.27|27.11|27.27|27.11|27.25|27.09|15
1654279210000|2022-06-03 18:00:10|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|2
1654279220000|2022-06-03 18:00:20|27.29|27.13|27.24|27.08|27.29|27.13|27.24|27.08|7
1654279230000|2022-06-03 18:00:30|||||||||2
1654279240000|2022-06-03 18:00:40|27.25|27.09|27.24|27.08|27.25|27.09|27.24|27.08|19
1654279250000|2022-06-03 18:00:50|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|5
1654279260000|2022-06-03 18:01:00|27.24|27.08|27.25|27.09|27.25|27.09|27.24|27.08|29
1654279270000|2022-06-03 18:01:10|||||||||2
1654279280000|2022-06-03 18:01:20|27.24|27.08|27.25|27.09|27.25|27.09|27.24|27.08|0
1654279290000|2022-06-03 18:01:30|||||||||3
1654279300000|2022-06-03 18:01:40|||||||||1
1654279310000|2022-06-03 18:01:50|27.3|27.14|27.3|27.14|27.3|27.14|27.25|27.09|21
1654279330000|2022-06-03 18:02:10|||||||||2
1654279340000|2022-06-03 18:02:20|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|23
1654279350000|2022-06-03 18:02:30|27.3|27.14|27.3|27.14|27.3|27.14|27.29|27.13|12
1654279360000|2022-06-03 18:02:40|||||||||5
1654279370000|2022-06-03 18:02:50|27.29|27.13|27.25|27.09|27.3|27.14|27.25|27.09|25
1654279380000|2022-06-03 18:03:00|||||||||1
1654279390000|2022-06-03 18:03:10|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|16
1654279400000|2022-06-03 18:03:20|||||||||2
1654279410000|2022-06-03 18:03:30|27.2|27.04|27.2|27.04|27.24|27.08|27.2|27.04|2
1654279420000|2022-06-03 18:03:40|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|6
1654279430000|2022-06-03 18:03:50|27.2|27.04|27.19|27.03|27.2|27.04|27.19|27.03|56
1654279440000|2022-06-03 18:04:00|||||||||7
1654279450000|2022-06-03 18:04:10|||||||||7
1654279460000|2022-06-03 18:04:20|||||||||1
1654279470000|2022-06-03 18:04:30|27.2|27.04|27.19|27.03|27.2|27.04|27.19|27.03|8
1654279480000|2022-06-03 18:04:40|||||||||2
1654279500000|2022-06-03 18:05:00|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|9
1654279510000|2022-06-03 18:05:10|27.22|27.06|27.2|27.04|27.24|27.08|27.2|27.04|3
1654279520000|2022-06-03 18:05:20|27.24|27.08|27.2|27.04|27.24|27.08|27.2|27.04|1
1654279530000|2022-06-03 18:05:30|||||||||3
1654279540000|2022-06-03 18:05:40|||||||||2
1654279550000|2022-06-03 18:05:50|||||||||1
1654279560000|2022-06-03 18:06:00|||||||||3
1654279570000|2022-06-03 18:06:10|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|5
1654279580000|2022-06-03 18:06:20|||||||||1
1654279590000|2022-06-03 18:06:30|27.15|26.99|27.15|26.99|27.15|26.99|27.14|26.98|19
1654279600000|2022-06-03 18:06:40|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|3
1654279610000|2022-06-03 18:06:50|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|2
1654279620000|2022-06-03 18:07:00|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|16
1654279630000|2022-06-03 18:07:10|||||||||1
1654279640000|2022-06-03 18:07:20|||||||||1
1654279650000|2022-06-03 18:07:30|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|28
1654279660000|2022-06-03 18:07:40|27.13|26.97|27.14|26.98|27.14|26.98|27.13|26.97|8
1654279680000|2022-06-03 18:08:00|||||||||19
1654279690000|2022-06-03 18:08:10|27.17|27.01|27.14|26.98|27.17|27.01|27.14|26.98|1
1654279700000|2022-06-03 18:08:20|27.17|27.01|27.14|26.98|27.17|27.01|27.14|26.98|0
1654279710000|2022-06-03 18:08:30|||||||||14
1654279720000|2022-06-03 18:08:40|27.12|26.96|27.09|26.93|27.12|26.96|27.09|26.93|2
1654279730000|2022-06-03 18:08:50|27.12|26.96|27.09|26.93|27.12|26.96|27.09|26.93|4
1654279740000|2022-06-03 18:09:00|||||||||6
1654279750000|2022-06-03 18:09:10|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|3
1654279760000|2022-06-03 18:09:20|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|41
1654279770000|2022-06-03 18:09:30|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|20
1654279780000|2022-06-03 18:09:40|27.09|26.93|27.12|26.96|27.12|26.96|27.09|26.93|2
1654279790000|2022-06-03 18:09:50|27.1|26.94|27.09|26.93|27.1|26.94|27.09|26.93|0
1654279800000|2022-06-03 18:10:00|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|5
1654279810000|2022-06-03 18:10:10|27.09|26.93|27.07|26.91|27.09|26.93|27.07|26.91|56
1654279820000|2022-06-03 18:10:20|27.08|26.92|27.09|26.93|27.09|26.93|27.07|26.91|4
1654279830000|2022-06-03 18:10:30|27.08|26.92|27.07|26.91|27.09|26.93|27.07|26.91|8
1654279840000|2022-06-03 18:10:40|27.08|26.92|27.09|26.93|27.09|26.93|27.08|26.92|2
1654279850000|2022-06-03 18:10:50|27.07|26.91|27.07|26.91|27.09|26.93|27.07|26.91|13
1654279860000|2022-06-03 18:11:00|||||||||8
1654279870000|2022-06-03 18:11:10|||||||||2
1654279880000|2022-06-03 18:11:20|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|20
1654279890000|2022-06-03 18:11:30|||||||||5
1654279900000|2022-06-03 18:11:40|27.1|26.94|27.12|26.96|27.12|26.96|27.1|26.94|2
1654279910000|2022-06-03 18:11:50|27.1|26.94|27.09|26.93|27.12|26.96|27.09|26.93|0
1654279920000|2022-06-03 18:12:00|27.1|26.94|27.09|26.93|27.1|26.94|27.09|26.93|15
1654279930000|2022-06-03 18:12:10|||||||||1
1654279950000|2022-06-03 18:12:30|||||||||3
1654279960000|2022-06-03 18:12:40|||||||||1
1654279980000|2022-06-03 18:13:00|||||||||8
1654279990000|2022-06-03 18:13:10|||||||||1
1654280000000|2022-06-03 18:13:20|||||||||36
1654280010000|2022-06-03 18:13:30|||||||||7
1654280020000|2022-06-03 18:13:40|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|3
1654280040000|2022-06-03 18:14:00|||||||||2
1654280050000|2022-06-03 18:14:10|||||||||1
1654280060000|2022-06-03 18:14:20|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|0
1654280070000|2022-06-03 18:14:30|||||||||7
1654280080000|2022-06-03 18:14:40|||||||||17
1654280090000|2022-06-03 18:14:50|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|1
1654280100000|2022-06-03 18:15:00|27.04|26.88|27.02|26.86|27.04|26.88|27.02|26.86|17
1654280110000|2022-06-03 18:15:10|27.03|26.87|27.04|26.88|27.04|26.88|27.02|26.86|7
1654280130000|2022-06-03 18:15:30|||||||||7
1654280140000|2022-06-03 18:15:40|||||||||4
1654280160000|2022-06-03 18:16:00|||||||||11
1654280170000|2022-06-03 18:16:10|27.07|26.91|27.04|26.88|27.07|26.91|27.04|26.88|3
1654280190000|2022-06-03 18:16:30|||||||||8
1654280200000|2022-06-03 18:16:40|||||||||1
1654280210000|2022-06-03 18:16:50|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|10
1654280220000|2022-06-03 18:17:00|||||||||16
1654280230000|2022-06-03 18:17:10|||||||||20
1654280240000|2022-06-03 18:17:20|||||||||9
1654280250000|2022-06-03 18:17:30|||||||||5
1654280260000|2022-06-03 18:17:40|||||||||1
1654280280000|2022-06-03 18:18:00|26.99|26.83|26.99|26.83|26.99|26.83|26.98|26.82|11
1654280290000|2022-06-03 18:18:10|26.97|26.81|26.99|26.83|26.99|26.83|26.97|26.81|19
1654280300000|2022-06-03 18:18:20|||||||||5
1654280310000|2022-06-03 18:18:30|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|18
1654280320000|2022-06-03 18:18:40|26.94|26.78|26.95|26.79|26.97|26.81|26.94|26.78|4
1654280330000|2022-06-03 18:18:50|26.94|26.78|26.95|26.79|26.97|26.81|26.94|26.78|0
1654280340000|2022-06-03 18:19:00|26.97|26.81|26.97|26.81|26.97|26.81|26.94|26.78|3
1654280350000|2022-06-03 18:19:10|||||||||1
1654280360000|2022-06-03 18:19:20|26.94|26.78|26.97|26.81|26.97|26.81|26.94|26.78|17
1654280370000|2022-06-03 18:19:30|26.92|26.76|26.93|26.77|26.93|26.77|26.92|26.76|39
1654280380000|2022-06-03 18:19:40|26.92|26.76|26.95|26.79|26.95|26.79|26.92|26.76|1
1654280390000|2022-06-03 18:19:50|26.94|26.78|26.92|26.76|26.94|26.78|26.92|26.76|20
1654280400000|2022-06-03 18:20:00|||||||||7
1654280410000|2022-06-03 18:20:10|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|15
1654280420000|2022-06-03 18:20:20|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|102
1654280430000|2022-06-03 18:20:30|||||||||1
1654280440000|2022-06-03 18:20:40|26.98|26.82|26.98|26.82|26.99|26.83|26.98|26.82|11
1654280450000|2022-06-03 18:20:50|26.97|26.81|26.97|26.81|26.99|26.83|26.97|26.81|22
1654280460000|2022-06-03 18:21:00|||||||||4
1654280480000|2022-06-03 18:21:20|||||||||3
1654280490000|2022-06-03 18:21:30|||||||||7
1654280500000|2022-06-03 18:21:40|||||||||1
1654280510000|2022-06-03 18:21:50|||||||||1
1654280520000|2022-06-03 18:22:00|||||||||7
1654280530000|2022-06-03 18:22:10|||||||||1
1654280540000|2022-06-03 18:22:20|||||||||25
1654280550000|2022-06-03 18:22:30|||||||||11
1654280570000|2022-06-03 18:22:50|26.95|26.79|26.97|26.81|26.97|26.81|26.95|26.79|2
1654280580000|2022-06-03 18:23:00|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|9
1654280590000|2022-06-03 18:23:10|26.94|26.78|26.92|26.76|26.97|26.81|26.92|26.76|70
1654280600000|2022-06-03 18:23:20|26.93|26.77|26.95|26.79|26.97|26.81|26.93|26.77|1
1654280610000|2022-06-03 18:23:30|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|5
1654280620000|2022-06-03 18:23:40|26.99|26.83|26.97|26.81|26.99|26.83|26.97|26.81|3
1654280630000|2022-06-03 18:23:50|||||||||1
1654280640000|2022-06-03 18:24:00|||||||||3
1654280650000|2022-06-03 18:24:10|26.99|26.83|26.99|26.83|26.99|26.83|26.97|26.81|40
1654280660000|2022-06-03 18:24:20|26.97|26.81|26.98|26.82|26.98|26.82|26.97|26.81|3
1654280670000|2022-06-03 18:24:30|26.97|26.81|26.97|26.81|26.98|26.82|26.97|26.81|12
1654280690000|2022-06-03 18:24:50|||||||||1
1654280700000|2022-06-03 18:25:00|26.94|26.78|26.94|26.78|26.95|26.79|26.94|26.78|13
1654280710000|2022-06-03 18:25:10|||||||||1
1654280720000|2022-06-03 18:25:20|||||||||9
1654280730000|2022-06-03 18:25:30|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|4
1654280750000|2022-06-03 18:25:50|||||||||3
1654280760000|2022-06-03 18:26:00|26.93|26.77|26.92|26.76|26.94|26.78|26.92|26.76|62
1654280770000|2022-06-03 18:26:10|26.94|26.78|26.92|26.76|26.94|26.78|26.92|26.76|19
1654280780000|2022-06-03 18:26:20|||||||||1
1654280790000|2022-06-03 18:26:30|||||||||8
1654280800000|2022-06-03 18:26:40|||||||||24
1654280810000|2022-06-03 18:26:50|26.87|26.71|26.92|26.76|26.92|26.76|26.87|26.71|33
1654280820000|2022-06-03 18:27:00|26.9|26.74|26.9|26.74|26.92|26.76|26.9|26.74|11
1654280830000|2022-06-03 18:27:10|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1654280840000|2022-06-03 18:27:20|||||||||6
1654280850000|2022-06-03 18:27:30|||||||||1
1654280870000|2022-06-03 18:27:50|||||||||3
1654280880000|2022-06-03 18:28:00|||||||||7
1654280890000|2022-06-03 18:28:10|||||||||3
1654280900000|2022-06-03 18:28:20|26.9|26.74|26.87|26.71|26.9|26.74|26.87|26.71|6
1654280910000|2022-06-03 18:28:30|||||||||66
1654280930000|2022-06-03 18:28:50|26.85|26.69|26.85|26.69|26.85|26.69|26.85|26.69|23
1654280940000|2022-06-03 18:29:00|26.86|26.7|26.85|26.69|26.86|26.7|26.85|26.69|30
1654280950000|2022-06-03 18:29:10|||||||||11
1654280960000|2022-06-03 18:29:20|||||||||12
1654280980000|2022-06-03 18:29:40|||||||||13
1654280990000|2022-06-03 18:29:50|26.82|26.66|26.8|26.64|26.82|26.66|26.8|26.64|19
1654281000000|2022-06-03 18:30:00|26.83|26.67|26.82|26.66|26.85|26.69|26.8|26.64|54
1654281010000|2022-06-03 18:30:10|26.83|26.67|26.85|26.69|26.85|26.69|26.82|26.66|4
1654281020000|2022-06-03 18:30:20|||||||||6
1654281030000|2022-06-03 18:30:30|||||||||38
1654281040000|2022-06-03 18:30:40|||||||||12
1654281050000|2022-06-03 18:30:50|26.87|26.71|26.88|26.72|26.88|26.72|26.85|26.69|12
1654281060000|2022-06-03 18:31:00|26.9|26.74|26.85|26.69|26.9|26.74|26.85|26.69|5
1654281070000|2022-06-03 18:31:10|26.86|26.7|26.85|26.69|26.86|26.7|26.85|26.69|26
1654281080000|2022-06-03 18:31:20|||||||||1
1654281090000|2022-06-03 18:31:30|||||||||5
1654281110000|2022-06-03 18:31:50|||||||||1
1654281120000|2022-06-03 18:32:00|||||||||3
1654281140000|2022-06-03 18:32:20|26.88|26.72|26.85|26.69|26.88|26.72|26.85|26.69|15
1654281150000|2022-06-03 18:32:30|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|10
1654281160000|2022-06-03 18:32:40|26.85|26.69|26.87|26.71|26.9|26.74|26.85|26.69|44
1654281170000|2022-06-03 18:32:50|26.88|26.72|26.9|26.74|26.9|26.74|26.88|26.72|2
1654281180000|2022-06-03 18:33:00|||||||||7
1654281190000|2022-06-03 18:33:10|||||||||1
1654281200000|2022-06-03 18:33:20|26.92|26.76|26.9|26.74|26.92|26.76|26.9|26.74|94
1654281210000|2022-06-03 18:33:30|||||||||1
1654281230000|2022-06-03 18:33:50|||||||||1
1654281240000|2022-06-03 18:34:00|||||||||2
1654281250000|2022-06-03 18:34:10|||||||||1
1654281260000|2022-06-03 18:34:20|||||||||2
1654281270000|2022-06-03 18:34:30|||||||||7
1654281290000|2022-06-03 18:34:50|||||||||3
1654281300000|2022-06-03 18:35:00|||||||||11
1654281310000|2022-06-03 18:35:10|26.85|26.69|26.85|26.69|26.9|26.74|26.85|26.69|30
1654281320000|2022-06-03 18:35:20|||||||||1
1654281330000|2022-06-03 18:35:30|26.88|26.72|26.9|26.74|26.9|26.74|26.88|26.72|11
1654281350000|2022-06-03 18:35:50|||||||||1
1654281360000|2022-06-03 18:36:00|||||||||6
1654281380000|2022-06-03 18:36:20|||||||||1
1654281390000|2022-06-03 18:36:30|||||||||7
1654281400000|2022-06-03 18:36:40|26.85|26.69|26.85|26.69|26.85|26.69|26.85|26.69|9
1654281410000|2022-06-03 18:36:50|||||||||9
1654281420000|2022-06-03 18:37:00|26.87|26.71|26.9|26.74|26.9|26.74|26.85|26.69|15
1654281430000|2022-06-03 18:37:10|26.92|26.76|26.9|26.74|26.92|26.76|26.9|26.74|28
1654281440000|2022-06-03 18:37:20|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|19
1654281450000|2022-06-03 18:37:30|26.9|26.74|26.9|26.74|26.91|26.75|26.9|26.74|13
1654281460000|2022-06-03 18:37:40|||||||||1
1654281470000|2022-06-03 18:37:50|26.92|26.76|26.91|26.75|26.92|26.76|26.9|26.74|4
1654281480000|2022-06-03 18:38:00|26.92|26.76|26.9|26.74|26.92|26.76|26.9|26.74|9
1654281490000|2022-06-03 18:38:10|26.91|26.75|26.9|26.74|26.91|26.75|26.9|26.74|2
1654281500000|2022-06-03 18:38:20|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|12
1654281510000|2022-06-03 18:38:30|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|9
1654281520000|2022-06-03 18:38:40|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|1
1654281530000|2022-06-03 18:38:50|26.95|26.79|26.97|26.81|26.97|26.81|26.94|26.78|24
1654281540000|2022-06-03 18:39:00|||||||||3
1654281560000|2022-06-03 18:39:20|26.95|26.79|26.92|26.76|26.95|26.79|26.92|26.76|82
1654281570000|2022-06-03 18:39:30|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|17
1654281580000|2022-06-03 18:39:40|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|25
1654281590000|2022-06-03 18:39:50|26.96|26.8|26.97|26.81|26.97|26.81|26.96|26.8|3
1654281600000|2022-06-03 18:40:00|||||||||12
1654281610000|2022-06-03 18:40:10|27|26.84|27.02|26.86|27.02|26.86|27|26.84|18
1654281620000|2022-06-03 18:40:20|||||||||1
1654281630000|2022-06-03 18:40:30|||||||||9
1654281640000|2022-06-03 18:40:40|||||||||1
1654281650000|2022-06-03 18:40:50|||||||||1
1654281660000|2022-06-03 18:41:00|27.01|26.85|27.02|26.86|27.02|26.86|27|26.84|24
1654281680000|2022-06-03 18:41:20|||||||||1
1654281690000|2022-06-03 18:41:30|||||||||7
1654281710000|2022-06-03 18:41:50|||||||||1
1654281720000|2022-06-03 18:42:00|27|26.84|27|26.84|27|26.84|26.99|26.83|21
1654281730000|2022-06-03 18:42:10|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1654281740000|2022-06-03 18:42:20|||||||||22
1654281750000|2022-06-03 18:42:30|27|26.84|27.02|26.86|27.02|26.86|27|26.84|59
1654281760000|2022-06-03 18:42:40|27.01|26.85|27|26.84|27.01|26.85|27|26.84|4
1654281770000|2022-06-03 18:42:50|||||||||2
1654281780000|2022-06-03 18:43:00|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|6
1654281790000|2022-06-03 18:43:10|27|26.84|27|26.84|27|26.84|26.99|26.83|4
1654281800000|2022-06-03 18:43:20|||||||||1
1654281810000|2022-06-03 18:43:30|||||||||10
1654281830000|2022-06-03 18:43:50|||||||||8
1654281840000|2022-06-03 18:44:00|26.99|26.83|26.95|26.79|26.99|26.83|26.95|26.79|22
1654281850000|2022-06-03 18:44:10|||||||||3
1654281860000|2022-06-03 18:44:20|||||||||1
1654281870000|2022-06-03 18:44:30|||||||||4
1654281880000|2022-06-03 18:44:40|26.93|26.77|26.93|26.77|26.93|26.77|26.93|26.77|2
1654281890000|2022-06-03 18:44:50|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|6
1654281900000|2022-06-03 18:45:00|||||||||4
1654281910000|2022-06-03 18:45:10|||||||||8
1654281920000|2022-06-03 18:45:20|||||||||3
1654281930000|2022-06-03 18:45:30|||||||||4
1654281940000|2022-06-03 18:45:40|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|2
1654281950000|2022-06-03 18:45:50|||||||||5
1654281960000|2022-06-03 18:46:00|||||||||7
1654281970000|2022-06-03 18:46:10|||||||||1
1654281980000|2022-06-03 18:46:20|26.93|26.77|26.92|26.76|26.93|26.77|26.92|26.76|14
1654281990000|2022-06-03 18:46:30|26.93|26.77|26.95|26.79|26.95|26.79|26.92|26.76|11
1654282010000|2022-06-03 18:46:50|||||||||2
1654282020000|2022-06-03 18:47:00|||||||||6
1654282040000|2022-06-03 18:47:20|||||||||9
1654282050000|2022-06-03 18:47:30|||||||||1
1654282060000|2022-06-03 18:47:40|26.94|26.78|26.95|26.79|26.95|26.79|26.94|26.78|17
1654282070000|2022-06-03 18:47:50|26.9|26.74|26.95|26.79|26.95|26.79|26.9|26.74|92
1654282080000|2022-06-03 18:48:00|||||||||3
1654282090000|2022-06-03 18:48:10|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|54
1654282100000|2022-06-03 18:48:20|26.9|26.74|26.9|26.74|26.92|26.76|26.9|26.74|6
1654282110000|2022-06-03 18:48:30|||||||||5
1654282120000|2022-06-03 18:48:40|||||||||1
1654282130000|2022-06-03 18:48:50|||||||||2
1654282140000|2022-06-03 18:49:00|||||||||2
1654282150000|2022-06-03 18:49:10|||||||||3
1654282160000|2022-06-03 18:49:20|||||||||1
1654282170000|2022-06-03 18:49:30|||||||||5
1654282190000|2022-06-03 18:49:50|||||||||2
1654282200000|2022-06-03 18:50:00|||||||||4
1654282210000|2022-06-03 18:50:10|26.92|26.76|26.9|26.74|26.92|26.76|26.9|26.74|27
1654282220000|2022-06-03 18:50:20|||||||||1
1654282230000|2022-06-03 18:50:30|||||||||1
1654282240000|2022-06-03 18:50:40|||||||||1
1654282250000|2022-06-03 18:50:50|||||||||1
1654282260000|2022-06-03 18:51:00|26.85|26.69|26.85|26.69|26.85|26.69|26.85|26.69|38
1654282270000|2022-06-03 18:51:10|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|2
1654282280000|2022-06-03 18:51:20|||||||||1
1654282290000|2022-06-03 18:51:30|||||||||1
1654282310000|2022-06-03 18:51:50|||||||||1
1654282320000|2022-06-03 18:52:00|||||||||4
1654282330000|2022-06-03 18:52:10|||||||||1
1654282340000|2022-06-03 18:52:20|||||||||1
1654282350000|2022-06-03 18:52:30|26.87|26.71|26.9|26.74|26.9|26.74|26.85|26.69|56
1654282360000|2022-06-03 18:52:40|||||||||2
1654282370000|2022-06-03 18:52:50|||||||||1
1654282380000|2022-06-03 18:53:00|26.85|26.69|26.85|26.69|26.85|26.69|26.85|26.69|9
1654282390000|2022-06-03 18:53:10|||||||||1
1654282400000|2022-06-03 18:53:20|||||||||3
1654282410000|2022-06-03 18:53:30|26.86|26.7|26.9|26.74|26.9|26.74|26.86|26.7|14
1654282420000|2022-06-03 18:53:40|26.89|26.73|26.9|26.74|26.9|26.74|26.89|26.73|0
1654282430000|2022-06-03 18:53:50|||||||||1
1654282440000|2022-06-03 18:54:00|||||||||1
1654282460000|2022-06-03 18:54:20|26.87|26.71|26.87|26.71|26.89|26.73|26.87|26.71|1
1654282470000|2022-06-03 18:54:30|26.89|26.73|26.85|26.69|26.89|26.73|26.85|26.69|17
1654282480000|2022-06-03 18:54:40|||||||||2
1654282490000|2022-06-03 18:54:50|||||||||2
1654282500000|2022-06-03 18:55:00|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|13
1654282520000|2022-06-03 18:55:20|||||||||2
1654282530000|2022-06-03 18:55:30|26.85|26.69|26.85|26.69|26.87|26.71|26.85|26.69|56
1654282540000|2022-06-03 18:55:40|26.87|26.71|26.85|26.69|26.87|26.71|26.85|26.69|18
1654282550000|2022-06-03 18:55:50|||||||||1
1654282560000|2022-06-03 18:56:00|||||||||8
1654282580000|2022-06-03 18:56:20|26.84|26.68|26.85|26.69|26.85|26.69|26.84|26.68|2
1654282590000|2022-06-03 18:56:30|26.82|26.66|26.85|26.69|26.85|26.69|26.82|26.66|9
1654282600000|2022-06-03 18:56:40|26.84|26.68|26.8|26.64|26.85|26.69|26.8|26.64|19
1654282610000|2022-06-03 18:56:50|||||||||11
1654282620000|2022-06-03 18:57:00|||||||||5
1654282630000|2022-06-03 18:57:10|26.82|26.66|26.85|26.69|26.85|26.69|26.82|26.66|43
1654282640000|2022-06-03 18:57:20|||||||||1
1654282650000|2022-06-03 18:57:30|26.87|26.71|26.85|26.69|26.87|26.71|26.85|26.69|14
1654282660000|2022-06-03 18:57:40|||||||||4
1654282670000|2022-06-03 18:57:50|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|15
1654282680000|2022-06-03 18:58:00|26.9|26.74|26.9|26.74|26.9|26.74|26.87|26.71|7
1654282690000|2022-06-03 18:58:10|26.89|26.73|26.85|26.69|26.9|26.74|26.85|26.69|5
1654282700000|2022-06-03 18:58:20|||||||||8
1654282710000|2022-06-03 18:58:30|||||||||30
1654282720000|2022-06-03 18:58:40|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|6
1654282730000|2022-06-03 18:58:50|26.88|26.72|26.85|26.69|26.88|26.72|26.85|26.69|2
1654282740000|2022-06-03 18:59:00|26.88|26.72|26.85|26.69|26.88|26.72|26.85|26.69|7
1654282760000|2022-06-03 18:59:20|26.88|26.72|26.9|26.74|26.9|26.74|26.88|26.72|9
1654282770000|2022-06-03 18:59:30|||||||||1
1654282780000|2022-06-03 18:59:40|||||||||4
1654282790000|2022-06-03 18:59:50|26.85|26.69|26.85|26.69|26.85|26.69|26.85|26.69|4
1654282800000|2022-06-03 19:00:00|||||||||18
1654282810000|2022-06-03 19:00:10|||||||||2
1654282820000|2022-06-03 19:00:20|||||||||2
1654282830000|2022-06-03 19:00:30|||||||||9
1654282850000|2022-06-03 19:00:50|||||||||1
1654282860000|2022-06-03 19:01:00|||||||||20
1654282870000|2022-06-03 19:01:10|26.84|26.68|26.85|26.69|26.85|26.69|26.84|26.68|33
1654282880000|2022-06-03 19:01:20|||||||||1
1654282890000|2022-06-03 19:01:30|26.87|26.71|26.9|26.74|26.9|26.74|26.87|26.71|11
1654282900000|2022-06-03 19:01:40|26.92|26.76|26.92|26.76|26.92|26.76|26.91|26.75|37
1654282910000|2022-06-03 19:01:50|26.9|26.74|26.92|26.76|26.92|26.76|26.9|26.74|32
1654282920000|2022-06-03 19:02:00|26.91|26.75|26.92|26.76|26.92|26.76|26.9|26.74|27
1654282930000|2022-06-03 19:02:10|26.91|26.75|26.92|26.76|26.92|26.76|26.91|26.75|2
1654282940000|2022-06-03 19:02:20|||||||||1
1654282950000|2022-06-03 19:02:30|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|11
1654282960000|2022-06-03 19:02:40|||||||||25
1654282970000|2022-06-03 19:02:50|||||||||2
1654282980000|2022-06-03 19:03:00|||||||||15
1654282990000|2022-06-03 19:03:10|||||||||2
1654283000000|2022-06-03 19:03:20|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|14
1654283010000|2022-06-03 19:03:30|26.85|26.69|26.9|26.74|26.9|26.74|26.85|26.69|22
1654283030000|2022-06-03 19:03:50|||||||||1
1654283040000|2022-06-03 19:04:00|26.85|26.69|26.85|26.69|26.88|26.72|26.85|26.69|17
1654283050000|2022-06-03 19:04:10|||||||||1
1654283060000|2022-06-03 19:04:20|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|8
1654283070000|2022-06-03 19:04:30|26.85|26.69|26.9|26.74|26.9|26.74|26.85|26.69|2
1654283090000|2022-06-03 19:04:50|||||||||1
1654283100000|2022-06-03 19:05:00|||||||||7
1654283120000|2022-06-03 19:05:20|||||||||13
1654283130000|2022-06-03 19:05:30|||||||||7
1654283150000|2022-06-03 19:05:50|26.92|26.76|26.91|26.75|26.92|26.76|26.9|26.74|8
1654283160000|2022-06-03 19:06:00|26.9|26.74|26.9|26.74|26.95|26.79|26.9|26.74|17
1654283170000|2022-06-03 19:06:10|||||||||1
1654283180000|2022-06-03 19:06:20|||||||||6
1654283190000|2022-06-03 19:06:30|||||||||3
1654283200000|2022-06-03 19:06:40|||||||||1
1654283210000|2022-06-03 19:06:50|||||||||1
1654283220000|2022-06-03 19:07:00|26.95|26.79|26.95|26.79|26.95|26.79|26.9|26.74|80
1654283230000|2022-06-03 19:07:10|26.96|26.8|26.96|26.8|26.97|26.81|26.96|26.8|15
1654283240000|2022-06-03 19:07:20|26.97|26.81|26.97|26.81|26.97|26.81|26.95|26.79|6
1654283250000|2022-06-03 19:07:30|27|26.84|27|26.84|27|26.84|26.99|26.83|2
1654283260000|2022-06-03 19:07:40|||||||||1
1654283270000|2022-06-03 19:07:50|||||||||7
1654283280000|2022-06-03 19:08:00|27.01|26.85|27.02|26.86|27.02|26.86|27|26.84|28
1654283290000|2022-06-03 19:08:10|||||||||3
1654283300000|2022-06-03 19:08:20|||||||||1
1654283310000|2022-06-03 19:08:30|27|26.84|27|26.84|27|26.84|27|26.84|15
1654283320000|2022-06-03 19:08:40|26.97|26.81|27|26.84|27|26.84|26.97|26.81|12
1654283330000|2022-06-03 19:08:50|||||||||1
1654283340000|2022-06-03 19:09:00|26.97|26.81|26.95|26.79|27|26.84|26.95|26.79|13
1654283360000|2022-06-03 19:09:20|26.96|26.8|26.95|26.79|26.96|26.8|26.95|26.79|7
1654283380000|2022-06-03 19:09:40|||||||||8
1654283390000|2022-06-03 19:09:50|27|26.84|26.95|26.79|27|26.84|26.95|26.79|20
1654283410000|2022-06-03 19:10:10|||||||||6
1654283420000|2022-06-03 19:10:20|26.93|26.77|26.93|26.77|26.95|26.79|26.93|26.77|86
1654283430000|2022-06-03 19:10:30|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|4
1654283440000|2022-06-03 19:10:40|||||||||9
1654283450000|2022-06-03 19:10:50|||||||||4
1654283470000|2022-06-03 19:11:10|||||||||9
1654283480000|2022-06-03 19:11:20|||||||||4
1654283490000|2022-06-03 19:11:30|26.97|26.81|27|26.84|27|26.84|26.97|26.81|47
1654283500000|2022-06-03 19:11:40|27.01|26.85|27.02|26.86|27.02|26.86|27|26.84|23
1654283510000|2022-06-03 19:11:50|||||||||3
1654283530000|2022-06-03 19:12:10|27.05|26.89|27.06|26.9|27.06|26.9|27.05|26.89|15
1654283540000|2022-06-03 19:12:20|27.05|26.89|27.05|26.89|27.07|26.91|27.05|26.89|50
1654283550000|2022-06-03 19:12:30|27.06|26.9|27.07|26.91|27.07|26.91|27.06|26.9|6
1654283560000|2022-06-03 19:12:40|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|16
1654283570000|2022-06-03 19:12:50|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|4
1654283580000|2022-06-03 19:13:00|27.05|26.89|27.06|26.9|27.07|26.91|27.05|26.89|55
1654283590000|2022-06-03 19:13:10|27.05|26.89|27.07|26.91|27.07|26.91|27.05|26.89|17
1654283600000|2022-06-03 19:13:20|27.05|26.89|27.07|26.91|27.07|26.91|27.05|26.89|6
1654283610000|2022-06-03 19:13:30|27.06|26.9|27.05|26.89|27.06|26.9|27.05|26.89|1
1654283620000|2022-06-03 19:13:40|||||||||5
1654283630000|2022-06-03 19:13:50|27.02|26.86|27.05|26.89|27.05|26.89|27.02|26.86|1
1654283640000|2022-06-03 19:14:00|27.04|26.88|27.05|26.89|27.05|26.89|27.02|26.86|15
1654283650000|2022-06-03 19:14:10|||||||||1
1654283660000|2022-06-03 19:14:20|27.06|26.9|27.07|26.91|27.07|26.91|27.06|26.9|2
1654283670000|2022-06-03 19:14:30|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|6
1654283680000|2022-06-03 19:14:40|||||||||2
1654283690000|2022-06-03 19:14:50|27.12|26.96|27.1|26.94|27.12|26.96|27.1|26.94|29
1654283700000|2022-06-03 19:15:00|27.11|26.95|27.12|26.96|27.12|26.96|27.1|26.94|32
1654283710000|2022-06-03 19:15:10|27.15|26.99|27.12|26.96|27.15|26.99|27.12|26.96|21
1654283720000|2022-06-03 19:15:20|||||||||6
1654283730000|2022-06-03 19:15:30|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|19
1654283750000|2022-06-03 19:15:50|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|14
1654283760000|2022-06-03 19:16:00|27.1|26.94|27.11|26.95|27.12|26.96|27.1|26.94|15
1654283770000|2022-06-03 19:16:10|27.12|26.96|27.1|26.94|27.12|26.96|27.1|26.94|20
1654283780000|2022-06-03 19:16:20|27.11|26.95|27.12|26.96|27.12|26.96|27.11|26.95|1
1654283800000|2022-06-03 19:16:40|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|6
1654283810000|2022-06-03 19:16:50|27.17|27.01|27.16|27|27.17|27.01|27.16|27|11
1654283820000|2022-06-03 19:17:00|27.17|27.01|27.17|27.01|27.17|27.01|27.15|26.99|10
1654283830000|2022-06-03 19:17:10|27.19|27.03|27.17|27.01|27.19|27.03|27.17|27.01|44
1654283840000|2022-06-03 19:17:20|||||||||5
1654283850000|2022-06-03 19:17:30|27.19|27.03|27.17|27.01|27.22|27.06|27.17|27.01|12
1654283860000|2022-06-03 19:17:40|||||||||2
1654283870000|2022-06-03 19:17:50|||||||||4
1654283880000|2022-06-03 19:18:00|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|2
1654283890000|2022-06-03 19:18:10|||||||||7
1654283900000|2022-06-03 19:18:20|27.2|27.04|27.22|27.06|27.22|27.06|27.2|27.04|30
1654283920000|2022-06-03 19:18:40|27.2|27.04|27.17|27.01|27.2|27.04|27.17|27.01|17
1654283930000|2022-06-03 19:18:50|||||||||1
1654283940000|2022-06-03 19:19:00|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|59
1654283950000|2022-06-03 19:19:10|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|32
1654283960000|2022-06-03 19:19:20|||||||||1
1654283970000|2022-06-03 19:19:30|||||||||1
1654283980000|2022-06-03 19:19:40|||||||||7
1654283990000|2022-06-03 19:19:50|27.15|26.99|27.17|27.01|27.17|27.01|27.15|26.99|9
1654284000000|2022-06-03 19:20:00|27.15|26.99|27.17|27.01|27.17|27.01|27.12|26.96|19
1654284010000|2022-06-03 19:20:10|27.16|27|27.17|27.01|27.17|27.01|27.15|26.99|2
1654284020000|2022-06-03 19:20:20|27.16|27|27.17|27.01|27.17|27.01|27.15|26.99|4
1654284030000|2022-06-03 19:20:30|27.16|27|27.15|26.99|27.16|27|27.12|26.96|2
1654284040000|2022-06-03 19:20:40|27.12|26.96|27.12|26.96|27.14|26.98|27.12|26.96|7
1654284050000|2022-06-03 19:20:50|27.15|26.99|27.12|26.96|27.15|26.99|27.12|26.96|1
1654284060000|2022-06-03 19:21:00|27.14|26.98|27.15|26.99|27.15|26.99|27.14|26.98|0
1654284070000|2022-06-03 19:21:10|27.16|27|27.17|27.01|27.17|27.01|27.15|26.99|8
1654284080000|2022-06-03 19:21:20|||||||||3
1654284090000|2022-06-03 19:21:30|27.15|26.99|27.17|27.01|27.17|27.01|27.15|26.99|8
1654284100000|2022-06-03 19:21:40|||||||||6
1654284110000|2022-06-03 19:21:50|27.15|26.99|27.17|27.01|27.17|27.01|27.15|26.99|6
1654284130000|2022-06-03 19:22:10|||||||||8
1654284140000|2022-06-03 19:22:20|||||||||2
1654284160000|2022-06-03 19:22:40|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|11
1654284170000|2022-06-03 19:22:50|||||||||3
1654284180000|2022-06-03 19:23:00|||||||||12
1654284190000|2022-06-03 19:23:10|27.17|27.01|27.2|27.04|27.2|27.04|27.17|27.01|4
1654284200000|2022-06-03 19:23:20|27.22|27.06|27.2|27.04|27.22|27.06|27.2|27.04|45
1654284210000|2022-06-03 19:23:30|27.21|27.05|27.19|27.03|27.22|27.06|27.17|27.01|40
1654284220000|2022-06-03 19:23:40|27.17|27.01|27.22|27.06|27.22|27.06|27.17|27.01|8
1654284230000|2022-06-03 19:23:50|27.2|27.04|27.2|27.04|27.21|27.05|27.2|27.04|5
1654284240000|2022-06-03 19:24:00|27.21|27.05|27.2|27.04|27.22|27.06|27.2|27.04|22
1654284250000|2022-06-03 19:24:10|27.17|27.01|27.2|27.04|27.2|27.04|27.17|27.01|0
1654284260000|2022-06-03 19:24:20|27.15|26.99|27.2|27.04|27.2|27.04|27.15|26.99|29
1654284270000|2022-06-03 19:24:30|27.19|27.03|27.2|27.04|27.2|27.04|27.19|27.03|6
1654284300000|2022-06-03 19:25:00|27.19|27.03|27.2|27.04|27.2|27.04|27.19|27.03|24
1654284310000|2022-06-03 19:25:10|||||||||2
1654284320000|2022-06-03 19:25:20|27.19|27.03|27.2|27.04|27.2|27.04|27.18|27.02|12
1654284330000|2022-06-03 19:25:30|27.17|27.01|27.15|26.99|27.2|27.04|27.15|26.99|29
1654284340000|2022-06-03 19:25:40|||||||||5
1654284350000|2022-06-03 19:25:50|27.2|27.04|27.15|26.99|27.2|27.04|27.15|26.99|2
1654284360000|2022-06-03 19:26:00|27.18|27.02|27.15|26.99|27.2|27.04|27.15|26.99|14
1654284370000|2022-06-03 19:26:10|27.17|27.01|27.2|27.04|27.2|27.04|27.15|26.99|4
1654284380000|2022-06-03 19:26:20|27.18|27.02|27.15|26.99|27.2|27.04|27.15|26.99|14
1654284390000|2022-06-03 19:26:30|27.18|27.02|27.19|27.03|27.2|27.04|27.18|27.02|45
1654284400000|2022-06-03 19:26:40|27.2|27.04|27.18|27.02|27.2|27.04|27.15|26.99|25
1654284410000|2022-06-03 19:26:50|27.15|26.99|27.15|26.99|27.15|26.99|27.13|26.97|97
1654284420000|2022-06-03 19:27:00|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|11
1654284430000|2022-06-03 19:27:10|||||||||4
1654284450000|2022-06-03 19:27:30|27.14|26.98|27.13|26.97|27.14|26.98|27.13|26.97|37
1654284460000|2022-06-03 19:27:40|||||||||6
1654284470000|2022-06-03 19:27:50|27.15|26.99|27.18|27.02|27.18|27.02|27.15|26.99|7
1654284480000|2022-06-03 19:28:00|27.2|27.04|27.18|27.02|27.2|27.04|27.18|27.02|29
1654284490000|2022-06-03 19:28:10|27.17|27.01|27.18|27.02|27.18|27.02|27.15|26.99|21
1654284500000|2022-06-03 19:28:20|27.17|27.01|27.17|27.01|27.18|27.02|27.17|27.01|17
1654284510000|2022-06-03 19:28:30|27.18|27.02|27.18|27.02|27.18|27.02|27.15|26.99|9
1654284520000|2022-06-03 19:28:40|27.17|27.01|27.18|27.02|27.18|27.02|27.17|27.01|3
1654284530000|2022-06-03 19:28:50|||||||||5
1654284540000|2022-06-03 19:29:00|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|6
1654284550000|2022-06-03 19:29:10|27.18|27.02|27.14|26.98|27.18|27.02|27.13|26.97|16
1654284560000|2022-06-03 19:29:20|27.15|26.99|27.17|27.01|27.18|27.02|27.15|26.99|1
1654284570000|2022-06-03 19:29:30|||||||||2
1654284580000|2022-06-03 19:29:40|27.15|26.99|27.13|26.97|27.15|26.99|27.13|26.97|26
1654284590000|2022-06-03 19:29:50|||||||||2
1654284600000|2022-06-03 19:30:00|||||||||1
1654284610000|2022-06-03 19:30:10|27.15|26.99|27.18|27.02|27.18|27.02|27.15|26.99|18
1654284630000|2022-06-03 19:30:30|27.15|26.99|27.13|26.97|27.15|26.99|27.13|26.97|19
1654284640000|2022-06-03 19:30:40|27.15|26.99|27.13|26.97|27.15|26.99|27.13|26.97|24
1654284660000|2022-06-03 19:31:00|27.15|26.99|27.13|26.97|27.15|26.99|27.13|26.97|35
1654284670000|2022-06-03 19:31:10|||||||||4
1654284690000|2022-06-03 19:31:30|||||||||2
1654284700000|2022-06-03 19:31:40|||||||||7
1654284730000|2022-06-03 19:32:10|||||||||1
1654284740000|2022-06-03 19:32:20|||||||||1
1654284760000|2022-06-03 19:32:40|||||||||6
1654284770000|2022-06-03 19:32:50|27.08|26.92|27.13|26.97|27.13|26.97|27.08|26.92|92
1654284780000|2022-06-03 19:33:00|27.11|26.95|27.08|26.92|27.13|26.97|27.08|26.92|5
1654284790000|2022-06-03 19:33:10|||||||||2
1654284800000|2022-06-03 19:33:20|27.07|26.91|27.03|26.87|27.08|26.92|27.03|26.87|39
1654284810000|2022-06-03 19:33:30|||||||||4
1654284820000|2022-06-03 19:33:40|27.05|26.89|27.08|26.92|27.08|26.92|27.05|26.89|4
1654284830000|2022-06-03 19:33:50|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|38
1654284840000|2022-06-03 19:34:00|27.05|26.89|27.08|26.92|27.08|26.92|27.05|26.89|38
1654284850000|2022-06-03 19:34:10|27.07|26.91|27.05|26.89|27.07|26.91|27.03|26.87|37
1654284860000|2022-06-03 19:34:20|27.04|26.88|27.04|26.88|27.05|26.89|27.03|26.87|12
1654284870000|2022-06-03 19:34:30|27.05|26.89|27.05|26.89|27.05|26.89|27.03|26.87|3
1654284880000|2022-06-03 19:34:40|27.03|26.87|27.03|26.87|27.04|26.88|27.03|26.87|9
1654284890000|2022-06-03 19:34:50|27.04|26.88|27.08|26.92|27.08|26.92|27.03|26.87|18
1654284900000|2022-06-03 19:35:00|27.06|26.9|27.08|26.92|27.08|26.92|27.03|26.87|16
1654284910000|2022-06-03 19:35:10|27.07|26.91|27.08|26.92|27.08|26.92|27.07|26.91|5
1654284920000|2022-06-03 19:35:20|27.07|26.91|27.08|26.92|27.08|26.92|27.03|26.87|3
1654284940000|2022-06-03 19:35:40|27.07|26.91|27.03|26.87|27.08|26.92|27.03|26.87|80
1654284950000|2022-06-03 19:35:50|27.02|26.86|27.03|26.87|27.03|26.87|27.02|26.86|6
1654284960000|2022-06-03 19:36:00|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|4
1654284970000|2022-06-03 19:36:10|27|26.84|26.98|26.82|27|26.84|26.98|26.82|7
1654284980000|2022-06-03 19:36:20|27|26.84|27.02|26.86|27.03|26.87|26.98|26.82|25
1654284990000|2022-06-03 19:36:30|26.98|26.82|27.02|26.86|27.03|26.87|26.98|26.82|5
1654285000000|2022-06-03 19:36:40|27.03|26.87|27.03|26.87|27.03|26.87|27.02|26.86|14
1654285010000|2022-06-03 19:36:50|||||||||6
1654285020000|2022-06-03 19:37:00|||||||||1
1654285030000|2022-06-03 19:37:10|27.01|26.85|26.98|26.82|27.03|26.87|26.98|26.82|75
1654285050000|2022-06-03 19:37:30|26.97|26.81|26.97|26.81|26.98|26.82|26.97|26.81|15
1654285060000|2022-06-03 19:37:40|26.93|26.77|26.93|26.77|26.93|26.77|26.92|26.76|27
1654285070000|2022-06-03 19:37:50|26.92|26.76|26.93|26.77|26.93|26.77|26.92|26.76|7
1654285080000|2022-06-03 19:38:00|||||||||21
1654285090000|2022-06-03 19:38:10|26.92|26.76|26.93|26.77|26.93|26.77|26.92|26.76|37
1654285100000|2022-06-03 19:38:20|26.92|26.76|26.93|26.77|26.93|26.77|26.92|26.76|2
1654285120000|2022-06-03 19:38:40|26.97|26.81|26.98|26.82|26.98|26.82|26.97|26.81|22
1654285130000|2022-06-03 19:38:50|26.97|26.81|26.93|26.77|26.97|26.81|26.93|26.77|4
1654285140000|2022-06-03 19:39:00|26.95|26.79|26.93|26.77|26.97|26.81|26.93|26.77|0
1654285150000|2022-06-03 19:39:10|||||||||7
1654285160000|2022-06-03 19:39:20|26.95|26.79|26.93|26.77|26.95|26.79|26.93|26.77|1
1654285170000|2022-06-03 19:39:30|26.95|26.79|26.98|26.82|26.98|26.82|26.93|26.77|15
1654285180000|2022-06-03 19:39:40|||||||||4
1654285190000|2022-06-03 19:39:50|||||||||1
1654285200000|2022-06-03 19:40:00|26.95|26.79|26.95|26.79|26.95|26.79|26.93|26.77|40
1654285210000|2022-06-03 19:40:10|26.98|26.82|26.98|26.82|26.98|26.82|26.95|26.79|8
1654285220000|2022-06-03 19:40:20|26.95|26.79|26.98|26.82|26.98|26.82|26.95|26.79|0
1654285230000|2022-06-03 19:40:30|||||||||1
1654285240000|2022-06-03 19:40:40|||||||||9
1654285250000|2022-06-03 19:40:50|26.93|26.77|26.93|26.77|26.93|26.77|26.93|26.77|84
1654285260000|2022-06-03 19:41:00|26.98|26.82|26.98|26.82|26.98|26.82|26.97|26.81|3
1654285270000|2022-06-03 19:41:10|||||||||8
1654285280000|2022-06-03 19:41:20|||||||||6
1654285300000|2022-06-03 19:41:40|||||||||20
1654285320000|2022-06-03 19:42:00|||||||||40
1654285330000|2022-06-03 19:42:10|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|0
1654285340000|2022-06-03 19:42:20|26.98|26.82|26.98|26.82|26.98|26.82|26.95|26.79|0
1654285350000|2022-06-03 19:42:30|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|1
1654285360000|2022-06-03 19:42:40|26.93|26.77|26.95|26.79|26.95|26.79|26.93|26.77|16
1654285370000|2022-06-03 19:42:50|26.97|26.81|26.98|26.82|26.98|26.82|26.97|26.81|0
1654285380000|2022-06-03 19:43:00|||||||||11
1654285390000|2022-06-03 19:43:10|27.02|26.86|27.03|26.87|27.03|26.87|27.02|26.86|62
1654285410000|2022-06-03 19:43:30|||||||||4
1654285420000|2022-06-03 19:43:40|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|42
1654285440000|2022-06-03 19:44:00|27.08|26.92|27.05|26.89|27.08|26.92|27.05|26.89|2
1654285450000|2022-06-03 19:44:10|27.07|26.91|27.08|26.92|27.08|26.92|27.07|26.91|13
1654285470000|2022-06-03 19:44:30|27.1|26.94|27.1|26.94|27.1|26.94|27.08|26.92|26
1654285480000|2022-06-03 19:44:40|||||||||1
1654285490000|2022-06-03 19:44:50|27.08|26.92|27.1|26.94|27.1|26.94|27.08|26.92|12
1654285500000|2022-06-03 19:45:00|27.09|26.93|27.1|26.94|27.1|26.94|27.08|26.92|10
1654285510000|2022-06-03 19:45:10|||||||||3
1654285520000|2022-06-03 19:45:20|||||||||3
1654285530000|2022-06-03 19:45:30|||||||||1
1654285540000|2022-06-03 19:45:40|||||||||7
1654285560000|2022-06-03 19:46:00|||||||||9
1654285570000|2022-06-03 19:46:10|27.13|26.97|27.15|26.99|27.15|26.99|27.13|26.97|7
1654285580000|2022-06-03 19:46:20|||||||||6
1654285600000|2022-06-03 19:46:40|||||||||5
1654285610000|2022-06-03 19:46:50|27.13|26.97|27.1|26.94|27.13|26.97|27.1|26.94|20
1654285620000|2022-06-03 19:47:00|27.12|26.96|27.1|26.94|27.12|26.96|27.09|26.93|5
1654285630000|2022-06-03 19:47:10|||||||||1
1654285640000|2022-06-03 19:47:20|||||||||3
1654285650000|2022-06-03 19:47:30|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|2
1654285660000|2022-06-03 19:47:40|27.1|26.94|27.09|26.93|27.1|26.94|27.09|26.93|10
1654285670000|2022-06-03 19:47:50|||||||||3
1654285680000|2022-06-03 19:48:00|27.05|26.89|27.09|26.93|27.09|26.93|27.05|26.89|5
1654285690000|2022-06-03 19:48:10|27.1|26.94|27.1|26.94|27.1|26.94|27.09|26.93|27
1654285700000|2022-06-03 19:48:20|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|12
1654285710000|2022-06-03 19:48:30|27.05|26.89|27.09|26.93|27.09|26.93|27.05|26.89|0
1654285720000|2022-06-03 19:48:40|27.05|26.89|27.07|26.91|27.07|26.91|27.05|26.89|5
1654285730000|2022-06-03 19:48:50|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|3
1654285740000|2022-06-03 19:49:00|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|19
1654285750000|2022-06-03 19:49:10|27.14|26.98|27.12|26.96|27.14|26.98|27.12|26.96|13
1654285760000|2022-06-03 19:49:20|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|32
1654285770000|2022-06-03 19:49:30|||||||||9
1654285780000|2022-06-03 19:49:40|||||||||15
1654285790000|2022-06-03 19:49:50|||||||||9
1654285800000|2022-06-03 19:50:00|27.17|27.01|27.19|27.03|27.2|27.04|27.17|27.01|86
1654285810000|2022-06-03 19:50:10|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|4
1654285820000|2022-06-03 19:50:20|||||||||4
1654285830000|2022-06-03 19:50:30|27.24|27.08|27.19|27.03|27.25|27.09|27.19|27.03|24
1654285840000|2022-06-03 19:50:40|27.17|27.01|27.19|27.03|27.19|27.03|27.17|27.01|54
1654285850000|2022-06-03 19:50:50|27.17|27.01|27.14|26.98|27.17|27.01|27.14|26.98|62
1654285860000|2022-06-03 19:51:00|27.12|26.96|27.13|26.97|27.14|26.98|27.09|26.93|20
1654285870000|2022-06-03 19:51:10|27.12|26.96|27.09|26.93|27.12|26.96|27.09|26.93|17
1654285880000|2022-06-03 19:51:20|27.1|26.94|27.14|26.98|27.14|26.98|27.09|26.93|26
1654285890000|2022-06-03 19:51:30|||||||||10
1654285900000|2022-06-03 19:51:40|27.15|26.99|27.14|26.98|27.15|26.99|27.14|26.98|34
1654285910000|2022-06-03 19:51:50|||||||||1
1654285920000|2022-06-03 19:52:00|||||||||3
1654285930000|2022-06-03 19:52:10|27.15|26.99|27.15|26.99|27.15|26.99|27.14|26.98|26
1654285940000|2022-06-03 19:52:20|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|19
1654285950000|2022-06-03 19:52:30|||||||||6
1654285960000|2022-06-03 19:52:40|27.09|26.93|27.09|26.93|27.1|26.94|27.09|26.93|27
1654285970000|2022-06-03 19:52:50|27.07|26.91|27.07|26.91|27.07|26.91|27.04|26.88|8
1654285980000|2022-06-03 19:53:00|27.04|26.88|27.02|26.86|27.04|26.88|27.02|26.86|11
1654285990000|2022-06-03 19:53:10|27.04|26.88|27.02|26.86|27.04|26.88|27.02|26.86|60
1654286000000|2022-06-03 19:53:20|27.04|26.88|27.02|26.86|27.04|26.88|27.02|26.86|65
1654286010000|2022-06-03 19:53:30|27.03|26.87|27.04|26.88|27.04|26.88|27.02|26.86|0
1654286020000|2022-06-03 19:53:40|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|8
1654286040000|2022-06-03 19:54:00|27.08|26.92|27.08|26.92|27.09|26.93|27.07|26.91|44
1654286050000|2022-06-03 19:54:10|27.09|26.93|27.07|26.91|27.09|26.93|27.07|26.91|117
1654286060000|2022-06-03 19:54:20|27.02|26.86|27.07|26.91|27.07|26.91|27.02|26.86|85
1654286070000|2022-06-03 19:54:30|||||||||15
1654286080000|2022-06-03 19:54:40|27.05|26.89|27.02|26.86|27.05|26.89|27.02|26.86|50
1654286090000|2022-06-03 19:54:50|27|26.84|27|26.84|27.01|26.85|27|26.84|24
1654286100000|2022-06-03 19:55:00|26.98|26.82|26.97|26.81|27|26.84|26.95|26.79|132
1654286110000|2022-06-03 19:55:10|26.96|26.8|26.97|26.81|26.97|26.81|26.95|26.79|31
1654286120000|2022-06-03 19:55:20|||||||||7
1654286130000|2022-06-03 19:55:30|27|26.84|26.97|26.81|27|26.84|26.97|26.81|2
1654286140000|2022-06-03 19:55:40|27|26.84|27|26.84|27|26.84|26.97|26.81|9
1654286150000|2022-06-03 19:55:50|||||||||8
1654286160000|2022-06-03 19:56:00|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|8
1654286170000|2022-06-03 19:56:10|27.05|26.89|27.02|26.86|27.05|26.89|27.02|26.86|23
1654286180000|2022-06-03 19:56:20|27.03|26.87|27.05|26.89|27.05|26.89|27.02|26.86|4
1654286190000|2022-06-03 19:56:30|||||||||8
1654286200000|2022-06-03 19:56:40|27.02|26.86|27|26.84|27.02|26.86|27|26.84|89
1654286210000|2022-06-03 19:56:50|||||||||3
1654286220000|2022-06-03 19:57:00|||||||||4
1654286230000|2022-06-03 19:57:10|||||||||19
1654286240000|2022-06-03 19:57:20|||||||||6
1654286250000|2022-06-03 19:57:30|27.02|26.86|27.02|26.86|27.02|26.86|27|26.84|20
1654286260000|2022-06-03 19:57:40|27|26.84|27.02|26.86|27.02|26.86|27|26.84|46
1654286270000|2022-06-03 19:57:50|||||||||6
1654286280000|2022-06-03 19:58:00|27.05|26.89|27.02|26.86|27.05|26.89|27.02|26.86|264
1654286290000|2022-06-03 19:58:10|27.05|26.89|27.07|26.91|27.07|26.91|27.05|26.89|27
1654286300000|2022-06-03 19:58:20|||||||||16
1654286310000|2022-06-03 19:58:30|27.06|26.9|27.02|26.86|27.07|26.91|27.02|26.86|45
1654286320000|2022-06-03 19:58:40|||||||||4
1654286330000|2022-06-03 19:58:50|27.03|26.87|27.07|26.91|27.07|26.91|27.02|26.86|13
1654286340000|2022-06-03 19:59:00|||||||||33
1654286350000|2022-06-03 19:59:10|27.02|26.86|26.96|26.8|27.02|26.86|26.95|26.79|111
1654286360000|2022-06-03 19:59:20|26.95|26.79|26.9|26.74|26.95|26.79|26.9|26.74|128
1654286370000|2022-06-03 19:59:30|||||||||139
1654286380000|2022-06-03 19:59:40|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|199
1654286390000|2022-06-03 19:59:50|||||||||260
1654286400000|2022-06-03 20:00:00|26.93|26.77|26.94|26.78|26.94|26.78|26.92|26.76|107
1654286410000|2022-06-03 20:00:10|26.97|26.81|26.99|26.83|26.99|26.83|26.97|26.81|76
1654286420000|2022-06-03 20:00:20|||||||||14
1654286430000|2022-06-03 20:00:30|26.98|26.82|26.98|26.82|26.99|26.83|26.97|26.81|90
1654286440000|2022-06-03 20:00:40|26.99|26.83|26.97|26.81|26.99|26.83|26.97|26.81|16
1654286450000|2022-06-03 20:00:50|||||||||12
1654286460000|2022-06-03 20:01:00|||||||||2
1654286480000|2022-06-03 20:01:20|||||||||2
1654286490000|2022-06-03 20:01:30|||||||||9
1654286510000|2022-06-03 20:01:50|||||||||4
1654286520000|2022-06-03 20:02:00|26.99|26.83|26.99|26.83|27|26.84|26.99|26.83|58
1654286530000|2022-06-03 20:02:10|26.98|26.82|26.99|26.83|26.99|26.83|26.98|26.82|4
1654286540000|2022-06-03 20:02:20|26.98|26.82|26.97|26.81|26.99|26.83|26.97|26.81|57
1654286550000|2022-06-03 20:02:30|||||||||1
1654286570000|2022-06-03 20:02:50|||||||||2
1654286580000|2022-06-03 20:03:00|||||||||2
1654286590000|2022-06-03 20:03:10|||||||||100
1654286610000|2022-06-03 20:03:30|||||||||1
1654286640000|2022-06-03 20:04:00|||||||||4
1654286690000|2022-06-03 20:04:50|||||||||3
1654286700000|2022-06-03 20:05:00|||||||||4
1654286720000|2022-06-03 20:05:20|||||||||2
1654286740000|2022-06-03 20:05:40|26.99|26.83|26.97|26.81|26.99|26.83|26.97|26.81|139
1654286780000|2022-06-03 20:06:20|||||||||64
1654286840000|2022-06-03 20:07:20|||||||||1
1654286850000|2022-06-03 20:07:30|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|10
1654286860000|2022-06-03 20:07:40|||||||||10
1654286870000|2022-06-03 20:07:50|||||||||1
1654286880000|2022-06-03 20:08:00|||||||||1
1654286900000|2022-06-03 20:08:20|||||||||13
1654286910000|2022-06-03 20:08:30|||||||||4
1654286920000|2022-06-03 20:08:40|||||||||5
1654286930000|2022-06-03 20:08:50|||||||||29
1654286940000|2022-06-03 20:09:00|||||||||4
1654286950000|2022-06-03 20:09:10|26.89|26.73|26.87|26.71|26.9|26.74|26.87|26.71|16
1654286960000|2022-06-03 20:09:20|26.88|26.72|26.87|26.71|26.89|26.73|26.87|26.71|31
1654286970000|2022-06-03 20:09:30|||||||||15
1654286980000|2022-06-03 20:09:40|||||||||1
1654287000000|2022-06-03 20:10:00|||||||||2
1654287010000|2022-06-03 20:10:10|||||||||18
1654287040000|2022-06-03 20:10:40|||||||||1
1654287050000|2022-06-03 20:10:50|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|11
1654287060000|2022-06-03 20:11:00|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|0
1654287080000|2022-06-03 20:11:20|||||||||2
1654287110000|2022-06-03 20:11:50|||||||||7
1654287140000|2022-06-03 20:12:20|||||||||5
1654287150000|2022-06-03 20:12:30|||||||||4
1654287160000|2022-06-03 20:12:40|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|10
1654287170000|2022-06-03 20:12:50|||||||||2
1654287180000|2022-06-03 20:13:00|||||||||9
1654287200000|2022-06-03 20:13:20|||||||||1
1654287220000|2022-06-03 20:13:40|||||||||2
1654287230000|2022-06-03 20:13:50|||||||||3
1654287240000|2022-06-03 20:14:00|||||||||3
1654287250000|2022-06-03 20:14:10|||||||||1
1654287260000|2022-06-03 20:14:20|||||||||2
1654287270000|2022-06-03 20:14:30|||||||||8
1654287280000|2022-06-03 20:14:40|||||||||1
1654287290000|2022-06-03 20:14:50|||||||||55
1654288210000|2022-06-03 20:30:10|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|36
1654288220000|2022-06-03 20:30:20|||||||||1
1654288240000|2022-06-03 20:30:40|||||||||2
1654288250000|2022-06-03 20:30:50|||||||||25
1654288260000|2022-06-03 20:31:00|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1654288270000|2022-06-03 20:31:10|26.95|26.79|26.92|26.76|26.97|26.81|26.92|26.76|8
1654288320000|2022-06-03 20:32:00|26.94|26.78|26.93|26.77|26.95|26.79|26.93|26.77|10
1654288360000|2022-06-03 20:32:40|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|1
1654288420000|2022-06-03 20:33:40|||||||||2
1654288430000|2022-06-03 20:33:50|||||||||2
1654288770000|2022-06-03 20:39:30|||||||||1
1654288950000|2022-06-03 20:42:30|||||||||1
1654289090000|2022-06-03 20:44:50|||||||||2
1654289270000|2022-06-03 20:47:50|||||||||5
1654289290000|2022-06-03 20:48:10|||||||||1
1654289310000|2022-06-03 20:48:30|||||||||1
1654289350000|2022-06-03 20:49:10|26.95|26.79|26.93|26.77|26.95|26.79|26.93|26.77|40
1654289370000|2022-06-03 20:49:30|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1654289400000|2022-06-03 20:50:00|||||||||1
1654289420000|2022-06-03 20:50:20|||||||||1
1654289470000|2022-06-03 20:51:10|||||||||5
1654289510000|2022-06-03 20:51:50|||||||||1
1654289520000|2022-06-03 20:52:00|||||||||2
1654289560000|2022-06-03 20:52:40|||||||||3
1654289780000|2022-06-03 20:56:20|||||||||1
1654289790000|2022-06-03 20:56:30|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|2
1654289830000|2022-06-03 20:57:10|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|0
1654289860000|2022-06-03 20:57:40|||||||||1
1654289870000|2022-06-03 20:57:50|||||||||1
1654289880000|2022-06-03 20:58:00|||||||||2
1654289900000|2022-06-03 20:58:20|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1654289910000|2022-06-03 20:58:30|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|1
1654289920000|2022-06-03 20:58:40|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1654289950000|2022-06-03 20:59:10|||||||||25
1654289980000|2022-06-03 20:59:40|||||||||4
1654289990000|2022-06-03 20:59:50|||||||||2
1654466460000|2022-06-05 22:01:00|26.98|26.82|26.98|26.82|26.98|26.82|26.97|26.81|1
1654466470000|2022-06-05 22:01:10|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1654466480000|2022-06-05 22:01:20|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|0
1654466530000|2022-06-05 22:02:10|27|26.84|27|26.84|27|26.84|27|26.84|0
1654466570000|2022-06-05 22:02:50|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|1
1654466590000|2022-06-05 22:03:10|||||||||3
1654466610000|2022-06-05 22:03:30|||||||||3
1654466620000|2022-06-05 22:03:40|26.97|26.81|26.98|26.82|26.98|26.82|26.97|26.81|2
1654466670000|2022-06-05 22:04:30|||||||||1
1654466700000|2022-06-05 22:05:00|26.97|26.81|26.98|26.82|26.98|26.82|26.97|26.81|24
1654466710000|2022-06-05 22:05:10|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1654466720000|2022-06-05 22:05:20|26.98|26.82|26.97|26.81|26.98|26.82|26.97|26.81|0
1654466730000|2022-06-05 22:05:30|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|0
1654466740000|2022-06-05 22:05:40|26.97|26.81|26.98|26.82|26.98|26.82|26.97|26.81|0
1654466760000|2022-06-05 22:06:00|||||||||4
1654466790000|2022-06-05 22:06:30|27|26.84|27|26.84|27|26.84|27|26.84|0
1654466800000|2022-06-05 22:06:40|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|0
1654466810000|2022-06-05 22:06:50|27|26.84|27|26.84|27|26.84|27|26.84|0
1654466830000|2022-06-05 22:07:10|27.02|26.86|27|26.84|27.02|26.86|27|26.84|0
1654467030000|2022-06-05 22:10:30|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|0
1654467100000|2022-06-05 22:11:40|27|26.84|27|26.84|27|26.84|27|26.84|0
1654467120000|2022-06-05 22:12:00|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|0
1654467140000|2022-06-05 22:12:20|27|26.84|27.02|26.86|27.02|26.86|27|26.84|0
1654467170000|2022-06-05 22:12:50|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|7
1654467360000|2022-06-05 22:16:00|27.08|26.92|27.08|26.92|27.08|26.92|27.06|26.9|5
1654467370000|2022-06-05 22:16:10|27.06|26.9|27.07|26.91|27.07|26.91|27.05|26.89|1
1654467380000|2022-06-05 22:16:20|27.08|26.92|27.05|26.89|27.08|26.92|27.05|26.89|2
1654467390000|2022-06-05 22:16:30|27.06|26.9|27.08|26.92|27.08|26.92|27.06|26.9|3
1654467400000|2022-06-05 22:16:40|27.06|26.9|27.05|26.89|27.06|26.9|27.05|26.89|0
1654467410000|2022-06-05 22:16:50|||||||||1
1654467420000|2022-06-05 22:17:00|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|0
1654467430000|2022-06-05 22:17:10|27.08|26.92|27.08|26.92|27.08|26.92|27.06|26.9|0
1654467440000|2022-06-05 22:17:20|27.06|26.9|27.06|26.9|27.08|26.92|27.06|26.9|0
1654467450000|2022-06-05 22:17:30|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|0
1654467480000|2022-06-05 22:18:00|27.06|26.9|27.05|26.89|27.06|26.9|27.05|26.89|1
1654467590000|2022-06-05 22:19:50|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|1
1654467600000|2022-06-05 22:20:00|27.05|26.89|27.05|26.89|27.06|26.9|27.05|26.89|0
1654467880000|2022-06-05 22:24:40|||||||||1
1654468120000|2022-06-05 22:28:40|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|2
1654468140000|2022-06-05 22:29:00|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|0
1654468260000|2022-06-05 22:31:00|||||||||1
1654468600000|2022-06-05 22:36:40|||||||||1
1654468630000|2022-06-05 22:37:10|||||||||2
1654468690000|2022-06-05 22:38:10|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|2
1654468970000|2022-06-05 22:42:50|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|3
1654468980000|2022-06-05 22:43:00|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|0
1654469630000|2022-06-05 22:53:50|||||||||1
1654471430000|2022-06-05 23:23:50|||||||||1
1654471650000|2022-06-05 23:27:30|||||||||1
1654471670000|2022-06-05 23:27:50|||||||||1
1654471690000|2022-06-05 23:28:10|||||||||1
1654471710000|2022-06-05 23:28:30|||||||||1
1654471730000|2022-06-05 23:28:50|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|0
1654471740000|2022-06-05 23:29:00|||||||||1
1654471760000|2022-06-05 23:29:20|||||||||1
1654471770000|2022-06-05 23:29:30|||||||||1
1654472140000|2022-06-05 23:35:40|||||||||1
1654472150000|2022-06-05 23:35:50|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|1
1654472520000|2022-06-05 23:42:00|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|6
1654472530000|2022-06-05 23:42:10|||||||||2
1654472540000|2022-06-05 23:42:20|||||||||4
1654472570000|2022-06-05 23:42:50|27.05|26.89|27.09|26.93|27.09|26.93|27.05|26.89|17
1654472710000|2022-06-05 23:45:10|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|2
1654472730000|2022-06-05 23:45:30|||||||||2
1654473010000|2022-06-05 23:50:10|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|5
1654473170000|2022-06-05 23:52:50|||||||||1
1654473290000|2022-06-05 23:54:50|||||||||1
1654473600000|2022-06-06 00:00:00|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|46
1654473610000|2022-06-06 00:00:10|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|8
1654473650000|2022-06-06 00:00:50|||||||||1
1654473710000|2022-06-06 00:01:50|||||||||1
1654473720000|2022-06-06 00:02:00|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|10
1654473730000|2022-06-06 00:02:10|||||||||1
1654473810000|2022-06-06 00:03:30|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|5
1654473840000|2022-06-06 00:04:00|||||||||12
1654473850000|2022-06-06 00:04:10|||||||||1
1654473870000|2022-06-06 00:04:30|27.08|26.92|27.09|26.93|27.09|26.93|27.08|26.92|7
1654473950000|2022-06-06 00:05:50|||||||||1
1654474010000|2022-06-06 00:06:50|||||||||1
1654474070000|2022-06-06 00:07:50|||||||||1
1654474080000|2022-06-06 00:08:00|27.07|26.91|27.09|26.93|27.09|26.93|27.07|26.91|1
1654474130000|2022-06-06 00:08:50|||||||||1
1654474190000|2022-06-06 00:09:50|||||||||1
1654474240000|2022-06-06 00:10:40|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|2
1654474250000|2022-06-06 00:10:50|27.05|26.89|27.07|26.91|27.07|26.91|27.05|26.89|2
1654474260000|2022-06-06 00:11:00|27.09|26.93|27.04|26.88|27.09|26.93|27.04|26.88|2
1654474270000|2022-06-06 00:11:10|27.05|26.89|27.07|26.91|27.07|26.91|27.05|26.89|0
1654474290000|2022-06-06 00:11:30|27.04|26.88|27.09|26.93|27.09|26.93|27.04|26.88|0
1654474300000|2022-06-06 00:11:40|27.07|26.91|27.05|26.89|27.07|26.91|27.05|26.89|1
1654474310000|2022-06-06 00:11:50|27.04|26.88|27.05|26.89|27.05|26.89|27.04|26.88|2
1654474320000|2022-06-06 00:12:00|27.07|26.91|27.04|26.88|27.09|26.93|27.04|26.88|17
1654474330000|2022-06-06 00:12:10|||||||||1
1654474460000|2022-06-06 00:14:20|||||||||1
1654474490000|2022-06-06 00:14:50|||||||||1
1654474500000|2022-06-06 00:15:00|27.02|26.86|26.99|26.83|27.02|26.86|26.99|26.83|5
1654474520000|2022-06-06 00:15:20|26.97|26.81|26.98|26.82|26.99|26.83|26.97|26.81|6
1654474530000|2022-06-06 00:15:30|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|5
1654474550000|2022-06-06 00:15:50|27|26.84|27|26.84|27|26.84|27|26.84|0
1654474560000|2022-06-06 00:16:00|26.99|26.83|27|26.84|27.02|26.86|26.99|26.83|0
1654474570000|2022-06-06 00:16:10|26.99|26.83|26.99|26.83|27|26.84|26.99|26.83|0
1654474590000|2022-06-06 00:16:30|27|26.84|27|26.84|27|26.84|27|26.84|0
1654474600000|2022-06-06 00:16:40|26.99|26.83|27.02|26.86|27.02|26.86|26.99|26.83|0
1654474610000|2022-06-06 00:16:50|27|26.84|27.02|26.86|27.02|26.86|27|26.84|0
1654474630000|2022-06-06 00:17:10|27|26.84|27|26.84|27|26.84|27|26.84|0
1654474650000|2022-06-06 00:17:30|26.99|26.83|27|26.84|27|26.84|26.99|26.83|0
1654474660000|2022-06-06 00:17:40|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|0
1654474670000|2022-06-06 00:17:50|27|26.84|27.02|26.86|27.02|26.86|27|26.84|0
1654474680000|2022-06-06 00:18:00|27|26.84|27|26.84|27|26.84|27|26.84|0
1654474690000|2022-06-06 00:18:10|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|0
1654474710000|2022-06-06 00:18:30|26.99|26.83|26.99|26.83|27|26.84|26.99|26.83|0
1654474800000|2022-06-06 00:20:00|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|2
1654474810000|2022-06-06 00:20:10|26.98|26.82|26.99|26.83|26.99|26.83|26.97|26.81|1
1654474820000|2022-06-06 00:20:20|26.98|26.82|26.98|26.82|26.98|26.82|26.97|26.81|0
1654474830000|2022-06-06 00:20:30|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|0
1654474920000|2022-06-06 00:22:00|26.98|26.82|26.99|26.83|26.99|26.83|26.98|26.82|2
1654474980000|2022-06-06 00:23:00|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|3
1654474990000|2022-06-06 00:23:10|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|0
1654475040000|2022-06-06 00:24:00|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|0
1654475050000|2022-06-06 00:24:10|26.97|26.81|26.97|26.81|26.98|26.82|26.97|26.81|1
1654475160000|2022-06-06 00:26:00|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|2
1654475170000|2022-06-06 00:26:10|26.99|26.83|26.99|26.83|26.99|26.83|26.98|26.82|0
1654475200000|2022-06-06 00:26:40|||||||||1
1654475410000|2022-06-06 00:30:10|26.98|26.82|26.97|26.81|26.98|26.82|26.97|26.81|0
1654475420000|2022-06-06 00:30:20|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|0
1654475430000|2022-06-06 00:30:30|26.99|26.83|26.99|26.83|26.99|26.83|26.98|26.82|0
1654475440000|2022-06-06 00:30:40|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|0
1654475450000|2022-06-06 00:30:50|26.99|26.83|26.98|26.82|26.99|26.83|26.98|26.82|1
1654475460000|2022-06-06 00:31:00|26.99|26.83|26.98|26.82|26.99|26.83|26.97|26.81|0
1654475470000|2022-06-06 00:31:10|26.97|26.81|26.98|26.82|26.98|26.82|26.97|26.81|0
1654475480000|2022-06-06 00:31:20|26.97|26.81|26.98|26.82|26.98|26.82|26.97|26.81|0
1654475510000|2022-06-06 00:31:50|26.99|26.83|26.98|26.82|26.99|26.83|26.98|26.82|0
1654475520000|2022-06-06 00:32:00|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|0
1654475620000|2022-06-06 00:33:40|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|0
1654475630000|2022-06-06 00:33:50|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|5
1654475640000|2022-06-06 00:34:00|27.01|26.85|26.99|26.83|27.01|26.85|26.99|26.83|2
1654475700000|2022-06-06 00:35:00|27.02|26.86|27.01|26.85|27.02|26.86|27.01|26.85|0
1654475750000|2022-06-06 00:35:50|||||||||1
1654475790000|2022-06-06 00:36:30|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|0
1654475820000|2022-06-06 00:37:00|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|1
1654475930000|2022-06-06 00:38:50|||||||||1
1654475990000|2022-06-06 00:39:50|||||||||1
1654476040000|2022-06-06 00:40:40|27.02|26.86|27.02|26.86|27.03|26.87|27.02|26.86|13
1654476050000|2022-06-06 00:40:50|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|0
1654476060000|2022-06-06 00:41:00|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|2
1654476140000|2022-06-06 00:42:20|27.03|26.87|27.04|26.88|27.04|26.88|27.03|26.87|2
1654476160000|2022-06-06 00:42:40|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|0
1654476170000|2022-06-06 00:42:50|27.02|26.86|27.01|26.85|27.02|26.86|27.01|26.85|0
1654476180000|2022-06-06 00:43:00|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|0
1654476190000|2022-06-06 00:43:10|26.99|26.83|27.01|26.85|27.01|26.85|26.99|26.83|0
1654476200000|2022-06-06 00:43:20|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|0
1654476240000|2022-06-06 00:44:00|27.01|26.85|27.02|26.86|27.02|26.86|27.01|26.85|0
1654476260000|2022-06-06 00:44:20|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|9
1654476270000|2022-06-06 00:44:30|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|3
1654476300000|2022-06-06 00:45:00|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|0
1654476320000|2022-06-06 00:45:20|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|0
1654476330000|2022-06-06 00:45:30|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|0
1654476340000|2022-06-06 00:45:40|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|0
1654476350000|2022-06-06 00:45:50|26.99|26.83|27.01|26.85|27.01|26.85|26.99|26.83|0
1654476370000|2022-06-06 00:46:10|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|0
1654476380000|2022-06-06 00:46:20|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|2
1654476400000|2022-06-06 00:46:40|27.02|26.86|26.99|26.83|27.02|26.86|26.99|26.83|18
1654476510000|2022-06-06 00:48:30|27.01|26.85|26.99|26.83|27.01|26.85|26.99|26.83|6
1654476550000|2022-06-06 00:49:10|||||||||4
1654476560000|2022-06-06 00:49:20|||||||||11
1654476580000|2022-06-06 00:49:40|26.98|26.82|26.97|26.81|26.98|26.82|26.97|26.81|0
1654476590000|2022-06-06 00:49:50|||||||||7
1654476620000|2022-06-06 00:50:20|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|0
1654476630000|2022-06-06 00:50:30|26.97|26.81|26.97|26.81|26.98|26.82|26.97|26.81|0
1654476910000|2022-06-06 00:55:10|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|1
1654476920000|2022-06-06 00:55:20|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1654477110000|2022-06-06 00:58:30|||||||||4
1654477210000|2022-06-06 01:00:10|26.98|26.82|26.99|26.83|26.99|26.83|26.98|26.82|4
1654477230000|2022-06-06 01:00:30|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|0
1654477240000|2022-06-06 01:00:40|26.97|26.81|26.98|26.82|26.99|26.83|26.97|26.81|0
1654477260000|2022-06-06 01:01:00|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|0
1654477320000|2022-06-06 01:02:00|27.01|26.85|26.99|26.83|27.02|26.86|26.99|26.83|0
1654477650000|2022-06-06 01:07:30|26.98|26.82|26.99|26.83|26.99|26.83|26.97|26.81|5
1654477660000|2022-06-06 01:07:40|26.98|26.82|26.99|26.83|26.99|26.83|26.97|26.81|0
1654477680000|2022-06-06 01:08:00|26.98|26.82|26.97|26.81|26.98|26.82|26.97|26.81|0
1654477690000|2022-06-06 01:08:10|26.98|26.82|26.98|26.82|26.98|26.82|26.97|26.81|0
1654477700000|2022-06-06 01:08:20|26.99|26.83|26.99|26.83|26.99|26.83|26.97|26.81|0
1654477710000|2022-06-06 01:08:30|26.98|26.82|26.99|26.83|26.99|26.83|26.98|26.82|0
1654477770000|2022-06-06 01:09:30|26.97|26.81|26.97|26.81|26.99|26.83|26.97|26.81|5
1654477780000|2022-06-06 01:09:40|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|0
1654477800000|2022-06-06 01:10:00|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1654477810000|2022-06-06 01:10:10|26.98|26.82|26.99|26.83|26.99|26.83|26.98|26.82|0
1654477840000|2022-06-06 01:10:40|26.98|26.82|26.98|26.82|26.99|26.83|26.98|26.82|5
1654477850000|2022-06-06 01:10:50|26.99|26.83|26.98|26.82|26.99|26.83|26.98|26.82|0
1654477860000|2022-06-06 01:11:00|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1654477900000|2022-06-06 01:11:40|26.96|26.8|26.94|26.78|26.96|26.8|26.93|26.77|17
1654477930000|2022-06-06 01:12:10|26.93|26.77|26.94|26.78|26.94|26.78|26.93|26.77|0
1654477940000|2022-06-06 01:12:20|26.93|26.77|26.94|26.78|26.94|26.78|26.93|26.77|0
1654477950000|2022-06-06 01:12:30|26.93|26.77|26.93|26.77|26.94|26.78|26.93|26.77|0
1654477960000|2022-06-06 01:12:40|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|0
1654478070000|2022-06-06 01:14:30|26.93|26.77|26.93|26.77|26.93|26.77|26.92|26.76|0
1654478080000|2022-06-06 01:14:40|26.94|26.78|26.94|26.78|26.94|26.78|26.93|26.77|0
1654478090000|2022-06-06 01:14:50|26.93|26.77|26.94|26.78|26.94|26.78|26.93|26.77|0
1654478100000|2022-06-06 01:15:00|26.93|26.77|26.92|26.76|26.93|26.77|26.92|26.76|0
1654478110000|2022-06-06 01:15:10|26.93|26.77|26.93|26.77|26.93|26.77|26.93|26.77|0
1654478120000|2022-06-06 01:15:20|26.92|26.76|26.92|26.76|26.93|26.77|26.92|26.76|0
1654478130000|2022-06-06 01:15:30|26.93|26.77|26.93|26.77|26.94|26.78|26.93|26.77|0
1654478150000|2022-06-06 01:15:50|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1654478390000|2022-06-06 01:19:50|||||||||14
1654478410000|2022-06-06 01:20:10|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|10
1654478460000|2022-06-06 01:21:00|26.93|26.77|26.93|26.77|26.93|26.77|26.93|26.77|3
1654478470000|2022-06-06 01:21:10|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1654478500000|2022-06-06 01:21:40|||||||||1
1654478700000|2022-06-06 01:25:00|26.94|26.78|26.92|26.76|26.94|26.78|26.92|26.76|19
1654478760000|2022-06-06 01:26:00|||||||||2
1654478770000|2022-06-06 01:26:10|26.93|26.77|26.92|26.76|26.93|26.77|26.92|26.76|2
1654479000000|2022-06-06 01:30:00|26.93|26.77|26.93|26.77|26.93|26.77|26.93|26.77|0
1654479010000|2022-06-06 01:30:10|26.92|26.76|26.94|26.78|26.94|26.78|26.92|26.76|0
1654479050000|2022-06-06 01:30:50|26.93|26.77|26.94|26.78|26.94|26.78|26.93|26.77|0
1654479060000|2022-06-06 01:31:00|26.96|26.8|26.96|26.8|26.97|26.81|26.94|26.78|0
1654479070000|2022-06-06 01:31:10|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|0
1654479080000|2022-06-06 01:31:20|26.96|26.8|26.96|26.8|26.97|26.81|26.96|26.8|0
1654479090000|2022-06-06 01:31:30|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1654479100000|2022-06-06 01:31:40|26.94|26.78|26.94|26.78|26.96|26.8|26.94|26.78|0
1654479120000|2022-06-06 01:32:00|26.96|26.8|26.96|26.8|26.96|26.8|26.94|26.78|0
1654479130000|2022-06-06 01:32:10|26.97|26.81|26.94|26.78|26.97|26.81|26.94|26.78|0
1654479150000|2022-06-06 01:32:30|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1654479160000|2022-06-06 01:32:40|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1654479180000|2022-06-06 01:33:00|26.98|26.82|26.99|26.83|26.99|26.83|26.98|26.82|5
1654479200000|2022-06-06 01:33:20|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|10
1654479240000|2022-06-06 01:34:00|26.98|26.82|26.99|26.83|26.99|26.83|26.98|26.82|1
1654479250000|2022-06-06 01:34:10|26.98|26.82|26.98|26.82|26.98|26.82|26.97|26.81|1
1654479260000|2022-06-06 01:34:20|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1654479270000|2022-06-06 01:34:30|26.98|26.82|26.97|26.81|26.98|26.82|26.97|26.81|0
1654479290000|2022-06-06 01:34:50|26.98|26.82|26.98|26.82|26.99|26.83|26.98|26.82|0
1654479300000|2022-06-06 01:35:00|26.97|26.81|26.97|26.81|26.99|26.83|26.97|26.81|1
1654479310000|2022-06-06 01:35:10|26.98|26.82|26.97|26.81|26.98|26.82|26.97|26.81|0
1654479320000|2022-06-06 01:35:20|26.98|26.82|26.97|26.81|26.98|26.82|26.97|26.81|0
1654479340000|2022-06-06 01:35:40|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|0
1654479440000|2022-06-06 01:37:20|26.99|26.83|26.98|26.82|26.99|26.83|26.98|26.82|0
1654479450000|2022-06-06 01:37:30|26.99|26.83|26.98|26.82|26.99|26.83|26.98|26.82|0
1654479460000|2022-06-06 01:37:40|26.99|26.83|26.98|26.82|26.99|26.83|26.98|26.82|0
1654479510000|2022-06-06 01:38:30|26.99|26.83|26.99|26.83|26.99|26.83|26.98|26.82|0
1654479520000|2022-06-06 01:38:40|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|0
1654479790000|2022-06-06 01:43:10|||||||||1
1654479810000|2022-06-06 01:43:30|||||||||2
1654479820000|2022-06-06 01:43:40|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|0
1654479830000|2022-06-06 01:43:50|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|0
1654479910000|2022-06-06 01:45:10|26.99|26.83|26.99|26.83|26.99|26.83|26.98|26.82|0
1654479920000|2022-06-06 01:45:20|26.98|26.82|26.98|26.82|26.99|26.83|26.98|26.82|0
1654479970000|2022-06-06 01:46:10|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1654479980000|2022-06-06 01:46:20|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|0
1654479990000|2022-06-06 01:46:30|||||||||3
1654480000000|2022-06-06 01:46:40|26.96|26.8|26.94|26.78|26.96|26.8|26.94|26.78|0
1654480010000|2022-06-06 01:46:50|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1654480020000|2022-06-06 01:47:00|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|0
1654480030000|2022-06-06 01:47:10|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1654480040000|2022-06-06 01:47:20|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|0
1654480050000|2022-06-06 01:47:30|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1654480080000|2022-06-06 01:48:00|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|0
1654480090000|2022-06-06 01:48:10|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1654480110000|2022-06-06 01:48:30|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|0
1654480130000|2022-06-06 01:48:50|26.93|26.77|26.93|26.77|26.94|26.78|26.93|26.77|1
1654480150000|2022-06-06 01:49:10|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|2
1654480160000|2022-06-06 01:49:20|26.93|26.77|26.93|26.77|26.94|26.78|26.93|26.77|0
1654480190000|2022-06-06 01:49:50|26.94|26.78|26.94|26.78|26.94|26.78|26.93|26.77|0
1654480200000|2022-06-06 01:50:00|26.93|26.77|26.93|26.77|26.93|26.77|26.93|26.77|0
1654480210000|2022-06-06 01:50:10|26.94|26.78|26.93|26.77|26.94|26.78|26.93|26.77|0
1654480360000|2022-06-06 01:52:40|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|35
1654480370000|2022-06-06 01:52:50|||||||||1
1654480440000|2022-06-06 01:54:00|26.92|26.76|26.93|26.77|26.93|26.77|26.92|26.76|4
1654480510000|2022-06-06 01:55:10|26.91|26.75|26.88|26.72|26.91|26.75|26.88|26.72|0
1654480540000|2022-06-06 01:55:40|||||||||3
1654480550000|2022-06-06 01:55:50|26.92|26.76|26.93|26.77|26.93|26.77|26.92|26.76|1
1654480600000|2022-06-06 01:56:40|26.89|26.73|26.93|26.77|26.93|26.77|26.89|26.73|2
1654480720000|2022-06-06 01:58:40|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|1
1654480730000|2022-06-06 01:58:50|26.91|26.75|26.89|26.73|26.91|26.75|26.88|26.72|1
1654480740000|2022-06-06 01:59:00|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|0
1654480750000|2022-06-06 01:59:10|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|0
1654480800000|2022-06-06 02:00:00|||||||||4
1654480830000|2022-06-06 02:00:30|||||||||1
1654480870000|2022-06-06 02:01:10|||||||||1
1654480880000|2022-06-06 02:01:20|26.89|26.73|26.93|26.77|26.93|26.77|26.89|26.73|0
1654480890000|2022-06-06 02:01:30|26.88|26.72|26.91|26.75|26.91|26.75|26.88|26.72|0
1654480900000|2022-06-06 02:01:40|26.93|26.77|26.93|26.77|26.93|26.77|26.91|26.75|0
1654480920000|2022-06-06 02:02:00|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|0
1654480930000|2022-06-06 02:02:10|26.9|26.74|26.93|26.77|26.93|26.77|26.9|26.74|2
1654480940000|2022-06-06 02:02:20|26.88|26.72|26.91|26.75|26.93|26.77|26.88|26.72|1
1654480960000|2022-06-06 02:02:40|26.88|26.72|26.91|26.75|26.93|26.77|26.88|26.72|2
1654480970000|2022-06-06 02:02:50|26.92|26.76|26.93|26.77|26.93|26.77|26.91|26.75|0
1654480980000|2022-06-06 02:03:00|26.92|26.76|26.91|26.75|26.92|26.76|26.91|26.75|1
1654480990000|2022-06-06 02:03:10|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|0
1654481020000|2022-06-06 02:03:40|||||||||1
1654481050000|2022-06-06 02:04:10|26.89|26.73|26.92|26.76|26.92|26.76|26.89|26.73|1
1654481060000|2022-06-06 02:04:20|26.91|26.75|26.88|26.72|26.91|26.75|26.88|26.72|0
1654481120000|2022-06-06 02:05:20|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|0
1654481130000|2022-06-06 02:05:30|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|0
1654481150000|2022-06-06 02:05:50|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|0
1654481160000|2022-06-06 02:06:00|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|0
1654481170000|2022-06-06 02:06:10|26.91|26.75|26.88|26.72|26.91|26.75|26.88|26.72|0
1654481270000|2022-06-06 02:07:50|||||||||1
1654481360000|2022-06-06 02:09:20|||||||||2
1654481590000|2022-06-06 02:13:10|26.87|26.71|26.88|26.72|26.88|26.72|26.87|26.71|27
1654482080000|2022-06-06 02:21:20|||||||||1
1654482650000|2022-06-06 02:30:50|||||||||16
1654482710000|2022-06-06 02:31:50|||||||||1
1654482990000|2022-06-06 02:36:30|26.87|26.71|26.88|26.72|26.88|26.72|26.87|26.71|1
1654483000000|2022-06-06 02:36:40|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|0
1654483050000|2022-06-06 02:37:30|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|0
1654483060000|2022-06-06 02:37:40|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|0
1654483080000|2022-06-06 02:38:00|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|0
1654483090000|2022-06-06 02:38:10|26.85|26.69|26.83|26.67|26.85|26.69|26.83|26.67|0
1654483110000|2022-06-06 02:38:30|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|0
1654483120000|2022-06-06 02:38:40|26.85|26.69|26.83|26.67|26.85|26.69|26.83|26.67|0
1654483130000|2022-06-06 02:38:50|26.85|26.69|26.85|26.69|26.85|26.69|26.83|26.67|0
1654483140000|2022-06-06 02:39:00|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|0
1654483170000|2022-06-06 02:39:30|||||||||1
1654483220000|2022-06-06 02:40:20|26.85|26.69|26.83|26.67|26.86|26.7|26.83|26.67|0
1654483250000|2022-06-06 02:40:50|26.86|26.7|26.83|26.67|26.86|26.7|26.83|26.67|0
1654483260000|2022-06-06 02:41:00|26.85|26.69|26.83|26.67|26.85|26.69|26.83|26.67|0
1654483950000|2022-06-06 02:52:30|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|0
1654483960000|2022-06-06 02:52:40|26.85|26.69|26.83|26.67|26.85|26.69|26.83|26.67|0
1654484200000|2022-06-06 02:56:40|||||||||2
1654484530000|2022-06-06 03:02:10|26.85|26.69|26.87|26.71|26.87|26.71|26.85|26.69|4
1654484570000|2022-06-06 03:02:50|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|0
1654484580000|2022-06-06 03:03:00|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|1
1654484610000|2022-06-06 03:03:30|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|6
1654484620000|2022-06-06 03:03:40|26.87|26.71|26.88|26.72|26.88|26.72|26.87|26.71|1
1654484640000|2022-06-06 03:04:00|26.87|26.71|26.87|26.71|26.88|26.72|26.87|26.71|3
1654484650000|2022-06-06 03:04:10|26.88|26.72|26.88|26.72|26.88|26.72|26.87|26.71|0
1654484670000|2022-06-06 03:04:30|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|0
1654484780000|2022-06-06 03:06:20|||||||||3
1654484800000|2022-06-06 03:06:40|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|2
1654484820000|2022-06-06 03:07:00|26.85|26.69|26.83|26.67|26.85|26.69|26.83|26.67|1
1654485310000|2022-06-06 03:15:10|26.81|26.65|26.83|26.67|26.83|26.67|26.81|26.65|4
1654485370000|2022-06-06 03:16:10|26.81|26.65|26.83|26.67|26.83|26.67|26.81|26.65|3
1654485830000|2022-06-06 03:23:50|||||||||1
1654486340000|2022-06-06 03:32:20|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|6
1654486370000|2022-06-06 03:32:50|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|2
1654486380000|2022-06-06 03:33:00|26.81|26.65|26.83|26.67|26.83|26.67|26.81|26.65|0
1654486620000|2022-06-06 03:37:00|||||||||1
1654486670000|2022-06-06 03:37:50|||||||||1
1654486680000|2022-06-06 03:38:00|||||||||1
1654487020000|2022-06-06 03:43:40|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|2
1654487040000|2022-06-06 03:44:00|||||||||7
1654487080000|2022-06-06 03:44:40|26.83|26.67|26.82|26.66|26.83|26.67|26.82|26.66|4
1654487140000|2022-06-06 03:45:40|26.8|26.64|26.78|26.62|26.8|26.64|26.78|26.62|2
1654487160000|2022-06-06 03:46:00|26.8|26.64|26.78|26.62|26.8|26.64|26.78|26.62|0
1654487170000|2022-06-06 03:46:10|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|0
1654487190000|2022-06-06 03:46:30|||||||||1
1654487220000|2022-06-06 03:47:00|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1654487230000|2022-06-06 03:47:10|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|0
1654487240000|2022-06-06 03:47:20|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1654487270000|2022-06-06 03:47:50|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|0
1654487310000|2022-06-06 03:48:30|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1654487370000|2022-06-06 03:49:30|26.8|26.64|26.78|26.62|26.8|26.64|26.78|26.62|6
1654487380000|2022-06-06 03:49:40|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|0
1654487390000|2022-06-06 03:49:50|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|0
1654487410000|2022-06-06 03:50:10|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|0
1654487420000|2022-06-06 03:50:20|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1654487430000|2022-06-06 03:50:30|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|16
1654487440000|2022-06-06 03:50:40|26.82|26.66|26.83|26.67|26.83|26.67|26.82|26.66|9
1654487510000|2022-06-06 03:51:50|26.82|26.66|26.83|26.67|26.83|26.67|26.82|26.66|14
1654487540000|2022-06-06 03:52:20|||||||||3
1654488060000|2022-06-06 04:01:00|26.85|26.69|26.83|26.67|26.85|26.69|26.83|26.67|0
1654488690000|2022-06-06 04:11:30|||||||||1
1654488720000|2022-06-06 04:12:00|26.82|26.66|26.83|26.67|26.83|26.67|26.82|26.66|2
1654488800000|2022-06-06 04:13:20|26.82|26.66|26.82|26.66|26.82|26.66|26.8|26.64|0
1654489420000|2022-06-06 04:23:40|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|0
1654489430000|2022-06-06 04:23:50|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1654489610000|2022-06-06 04:26:50|26.78|26.62|26.82|26.66|26.82|26.66|26.78|26.62|1
1654489750000|2022-06-06 04:29:10|26.8|26.64|26.82|26.66|26.82|26.66|26.8|26.64|0
1654489810000|2022-06-06 04:30:10|26.8|26.64|26.82|26.66|26.82|26.66|26.8|26.64|0
1654489860000|2022-06-06 04:31:00|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|0
1654489900000|2022-06-06 04:31:40|26.82|26.66|26.78|26.62|26.82|26.66|26.78|26.62|0
1654490040000|2022-06-06 04:34:00|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|0
1654490060000|2022-06-06 04:34:20|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1654490250000|2022-06-06 04:37:30|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|0
1654490260000|2022-06-06 04:37:40|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1654491910000|2022-06-06 05:05:10|26.8|26.64|26.82|26.66|26.82|26.66|26.8|26.64|8
1654491930000|2022-06-06 05:05:30|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|0
1654491940000|2022-06-06 05:05:40|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|0
1654491950000|2022-06-06 05:05:50|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1654491990000|2022-06-06 05:06:30|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|0
1654492040000|2022-06-06 05:07:20|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1654492080000|2022-06-06 05:08:00|26.8|26.64|26.82|26.66|26.82|26.66|26.8|26.64|0
1654492100000|2022-06-06 05:08:20|26.8|26.64|26.82|26.66|26.82|26.66|26.8|26.64|0
1654492140000|2022-06-06 05:09:00|26.8|26.64|26.82|26.66|26.82|26.66|26.8|26.64|0
1654492150000|2022-06-06 05:09:10|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|0
1654492160000|2022-06-06 05:09:20|26.82|26.66|26.8|26.64|26.82|26.66|26.78|26.62|0
1654492180000|2022-06-06 05:09:40|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|0
1654492230000|2022-06-06 05:10:30|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|0
1654492240000|2022-06-06 05:10:40|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|0
1654492320000|2022-06-06 05:12:00|26.8|26.64|26.82|26.66|26.82|26.66|26.8|26.64|0
1654492330000|2022-06-06 05:12:10|26.8|26.64|26.82|26.66|26.82|26.66|26.8|26.64|0
1654492350000|2022-06-06 05:12:30|||||||||2
1654492620000|2022-06-06 05:17:00|26.83|26.67|26.82|26.66|26.83|26.67|26.82|26.66|16
1654492630000|2022-06-06 05:17:10|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|6
1654492640000|2022-06-06 05:17:20|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|2
1654492660000|2022-06-06 05:17:40|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|4
1654492690000|2022-06-06 05:18:10|26.85|26.69|26.83|26.67|26.85|26.69|26.83|26.67|1
1654493060000|2022-06-06 05:24:20|||||||||2
1654493280000|2022-06-06 05:28:00|||||||||1
1654493630000|2022-06-06 05:33:50|||||||||1
1654493660000|2022-06-06 05:34:20|||||||||4
1654493670000|2022-06-06 05:34:30|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1654493910000|2022-06-06 05:38:30|26.8|26.64|26.78|26.62|26.8|26.64|26.78|26.62|0
1654494000000|2022-06-06 05:40:00|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|1
1654494010000|2022-06-06 05:40:10|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|0
1654494060000|2022-06-06 05:41:00|26.8|26.64|26.78|26.62|26.8|26.64|26.78|26.62|0
1654494090000|2022-06-06 05:41:30|26.8|26.64|26.8|26.64|26.8|26.64|26.78|26.62|0
1654494110000|2022-06-06 05:41:50|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1654494220000|2022-06-06 05:43:40|26.8|26.64|26.82|26.66|26.82|26.66|26.8|26.64|0
1654494230000|2022-06-06 05:43:50|26.8|26.64|26.82|26.66|26.82|26.66|26.8|26.64|0
1654494250000|2022-06-06 05:44:10|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|0
1654494260000|2022-06-06 05:44:20|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|0
1654494270000|2022-06-06 05:44:30|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|0
1654494280000|2022-06-06 05:44:40|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|0
1654494290000|2022-06-06 05:44:50|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|0
1654494300000|2022-06-06 05:45:00|26.82|26.66|26.8|26.64|26.82|26.66|26.8|26.64|0
1654494310000|2022-06-06 05:45:10|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|0
1654494340000|2022-06-06 05:45:40|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|0
1654494350000|2022-06-06 05:45:50|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|0
1654494360000|2022-06-06 05:46:00|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|0
1654494370000|2022-06-06 05:46:10|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1654494490000|2022-06-06 05:48:10|||||||||1
1654494540000|2022-06-06 05:49:00|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|3
1654494550000|2022-06-06 05:49:10|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1654494720000|2022-06-06 05:52:00|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|4
1654494810000|2022-06-06 05:53:30|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1654495250000|2022-06-06 06:00:50|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|6
1654495260000|2022-06-06 06:01:00|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|9
1654495270000|2022-06-06 06:01:10|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|6
1654495280000|2022-06-06 06:01:20|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1654495300000|2022-06-06 06:01:40|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|6
1654495350000|2022-06-06 06:02:30|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1654495530000|2022-06-06 06:05:30|26.83|26.67|26.82|26.66|26.83|26.67|26.82|26.66|1
1654495570000|2022-06-06 06:06:10|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|3
1654495590000|2022-06-06 06:06:30|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|2
1654495620000|2022-06-06 06:07:00|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|1
1654495630000|2022-06-06 06:07:10|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1654495660000|2022-06-06 06:07:40|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|3
1654495690000|2022-06-06 06:08:10|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|1
1654495700000|2022-06-06 06:08:20|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|3
1654495710000|2022-06-06 06:08:30|26.82|26.66|26.83|26.67|26.83|26.67|26.82|26.66|0
1654495730000|2022-06-06 06:08:50|26.82|26.66|26.83|26.67|26.83|26.67|26.82|26.66|0
1654495740000|2022-06-06 06:09:00|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1654495800000|2022-06-06 06:10:00|||||||||1
1654495860000|2022-06-06 06:11:00|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|4
1654496000000|2022-06-06 06:13:20|||||||||7
1654496050000|2022-06-06 06:14:10|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|1
1654496100000|2022-06-06 06:15:00|26.83|26.67|26.87|26.71|26.87|26.71|26.83|26.67|39
1654496270000|2022-06-06 06:17:50|26.83|26.67|26.82|26.66|26.83|26.67|26.82|26.66|1
1654496410000|2022-06-06 06:20:10|||||||||1
1654497050000|2022-06-06 06:30:50|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|40
1654497090000|2022-06-06 06:31:30|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|2
1654497120000|2022-06-06 06:32:00|||||||||49
1654497250000|2022-06-06 06:34:10|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|25
1654497260000|2022-06-06 06:34:20|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1654497450000|2022-06-06 06:37:30|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|7
1654497460000|2022-06-06 06:37:40|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|0
1654497470000|2022-06-06 06:37:50|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|0
1654497480000|2022-06-06 06:38:00|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|3
1654497520000|2022-06-06 06:38:40|26.8|26.64|26.79|26.63|26.8|26.64|26.77|26.61|3
1654497530000|2022-06-06 06:38:50|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|0
1654497900000|2022-06-06 06:45:00|||||||||1
1654498040000|2022-06-06 06:47:20|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|16
1654498050000|2022-06-06 06:47:30|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|2
1654498070000|2022-06-06 06:47:50|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|3
1654498080000|2022-06-06 06:48:00|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1654498130000|2022-06-06 06:48:50|||||||||2
1654498210000|2022-06-06 06:50:10|||||||||1
1654498260000|2022-06-06 06:51:00|||||||||2
1654498360000|2022-06-06 06:52:40|26.8|26.64|26.79|26.63|26.8|26.64|26.78|26.62|4
1654498370000|2022-06-06 06:52:50|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1654498540000|2022-06-06 06:55:40|||||||||3
1654498630000|2022-06-06 06:57:10|26.8|26.64|26.79|26.63|26.8|26.64|26.78|26.62|2
1654498640000|2022-06-06 06:57:20|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|1
1654498660000|2022-06-06 06:57:40|26.8|26.64|26.77|26.61|26.8|26.64|26.77|26.61|4
1654498670000|2022-06-06 06:57:50|26.78|26.62|26.77|26.61|26.78|26.62|26.77|26.61|0
1654498810000|2022-06-06 07:00:10|||||||||1
1654498850000|2022-06-06 07:00:50|26.76|26.6|26.76|26.6|26.76|26.6|26.76|26.6|9
1654498860000|2022-06-06 07:01:00|||||||||2
1654498870000|2022-06-06 07:01:10|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|3
1654498880000|2022-06-06 07:01:20|26.76|26.6|26.76|26.6|26.77|26.61|26.76|26.6|0
1654498900000|2022-06-06 07:01:40|26.72|26.56|26.72|26.56|26.74|26.58|26.72|26.56|0
1654498910000|2022-06-06 07:01:50|26.74|26.58|26.74|26.58|26.74|26.58|26.74|26.58|0
1654498920000|2022-06-06 07:02:00|26.76|26.6|26.76|26.6|26.76|26.6|26.76|26.6|0
1654498930000|2022-06-06 07:02:10|26.74|26.58|26.72|26.56|26.76|26.6|26.72|26.56|10
1654498940000|2022-06-06 07:02:20|26.76|26.6|26.76|26.6|26.76|26.6|26.76|26.6|7
1654498950000|2022-06-06 07:02:30|||||||||1
1654499050000|2022-06-06 07:04:10|||||||||3
1654499080000|2022-06-06 07:04:40|26.74|26.58|26.74|26.58|26.74|26.58|26.72|26.56|0
1654499090000|2022-06-06 07:04:50|26.72|26.56|26.71|26.55|26.72|26.56|26.71|26.55|14
1654499120000|2022-06-06 07:05:20|||||||||1
1654499130000|2022-06-06 07:05:30|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|34
1654499140000|2022-06-06 07:05:40|26.71|26.55|26.71|26.55|26.72|26.56|26.71|26.55|13
1654499150000|2022-06-06 07:05:50|26.72|26.56|26.71|26.55|26.72|26.56|26.71|26.55|0
1654499170000|2022-06-06 07:06:10|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|3
1654499190000|2022-06-06 07:06:30|26.74|26.58|26.72|26.56|26.74|26.58|26.72|26.56|0
1654499220000|2022-06-06 07:07:00|26.71|26.55|26.72|26.56|26.72|26.56|26.71|26.55|0
1654499260000|2022-06-06 07:07:40|26.76|26.6|26.74|26.58|26.76|26.6|26.72|26.56|1
1654499270000|2022-06-06 07:07:50|26.72|26.56|26.74|26.58|26.74|26.58|26.72|26.56|0
1654499280000|2022-06-06 07:08:00|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|1
1654499300000|2022-06-06 07:08:20|||||||||10
1654499310000|2022-06-06 07:08:30|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|6
1654499320000|2022-06-06 07:08:40|26.72|26.56|26.71|26.55|26.72|26.56|26.71|26.55|2
1654499430000|2022-06-06 07:10:30|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|4
1654499490000|2022-06-06 07:11:30|||||||||1
1654499540000|2022-06-06 07:12:20|26.74|26.58|26.74|26.58|26.74|26.58|26.72|26.56|0
1654499550000|2022-06-06 07:12:30|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|1
1654499560000|2022-06-06 07:12:40|||||||||1
1654499580000|2022-06-06 07:13:00|||||||||1
1654499590000|2022-06-06 07:13:10|26.71|26.55|26.72|26.56|26.72|26.56|26.71|26.55|0
1654499700000|2022-06-06 07:15:00|||||||||13
1654499710000|2022-06-06 07:15:10|||||||||1
1654499750000|2022-06-06 07:15:50|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|42
1654499760000|2022-06-06 07:16:00|||||||||2
1654499790000|2022-06-06 07:16:30|||||||||1
1654499840000|2022-06-06 07:17:20|||||||||1
1654500000000|2022-06-06 07:20:00|||||||||1
1654500020000|2022-06-06 07:20:20|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|9
1654500030000|2022-06-06 07:20:30|||||||||11
1654500040000|2022-06-06 07:20:40|26.76|26.6|26.76|26.6|26.76|26.6|26.76|26.6|2
1654500060000|2022-06-06 07:21:00|26.72|26.56|26.74|26.58|26.74|26.58|26.72|26.56|0
1654500070000|2022-06-06 07:21:10|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|1
1654500100000|2022-06-06 07:21:40|26.71|26.55|26.71|26.55|26.72|26.56|26.71|26.55|3
1654500110000|2022-06-06 07:21:50|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|3
1654500120000|2022-06-06 07:22:00|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|1
1654500150000|2022-06-06 07:22:30|||||||||2
1654500170000|2022-06-06 07:22:50|||||||||4
1654500180000|2022-06-06 07:23:00|26.7|26.54|26.66|26.5|26.7|26.54|26.66|26.5|2
1654500190000|2022-06-06 07:23:10|||||||||5
1654500200000|2022-06-06 07:23:20|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|14
1654500210000|2022-06-06 07:23:30|26.66|26.5|26.67|26.51|26.67|26.51|26.66|26.5|1
1654500230000|2022-06-06 07:23:50|26.66|26.5|26.67|26.51|26.67|26.51|26.66|26.5|0
1654500240000|2022-06-06 07:24:00|26.69|26.53|26.69|26.53|26.69|26.53|26.69|26.53|0
1654500250000|2022-06-06 07:24:10|26.67|26.51|26.66|26.5|26.67|26.51|26.66|26.5|26
1654500300000|2022-06-06 07:25:00|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|9
1654500310000|2022-06-06 07:25:10|26.66|26.5|26.67|26.51|26.67|26.51|26.66|26.5|1
1654500320000|2022-06-06 07:25:20|||||||||3
1654500330000|2022-06-06 07:25:30|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|1
1654500340000|2022-06-06 07:25:40|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|1
1654500360000|2022-06-06 07:26:00|26.69|26.53|26.71|26.55|26.71|26.55|26.69|26.53|0
1654500410000|2022-06-06 07:26:50|||||||||1
1654500420000|2022-06-06 07:27:00|26.7|26.54|26.71|26.55|26.71|26.55|26.7|26.54|0
1654500450000|2022-06-06 07:27:30|26.7|26.54|26.71|26.55|26.71|26.55|26.7|26.54|0
1654500670000|2022-06-06 07:31:10|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|105
1654500680000|2022-06-06 07:31:20|26.76|26.6|26.76|26.6|26.76|26.6|26.76|26.6|0
1654500780000|2022-06-06 07:33:00|||||||||1
1654500850000|2022-06-06 07:34:10|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|5
1654500860000|2022-06-06 07:34:20|26.71|26.55|26.72|26.56|26.72|26.56|26.71|26.55|8
1654500890000|2022-06-06 07:34:50|26.71|26.55|26.72|26.56|26.72|26.56|26.71|26.55|3
1654500950000|2022-06-06 07:35:50|||||||||2
1654501030000|2022-06-06 07:37:10|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|0
1654501140000|2022-06-06 07:39:00|||||||||1
1654501150000|2022-06-06 07:39:10|||||||||1
1654501190000|2022-06-06 07:39:50|||||||||1
1654501240000|2022-06-06 07:40:40|26.7|26.54|26.66|26.5|26.7|26.54|26.66|26.5|20
1654501250000|2022-06-06 07:40:50|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|33
1654501450000|2022-06-06 07:44:10|||||||||1
1654501480000|2022-06-06 07:44:40|||||||||1
1654501740000|2022-06-06 07:49:00|26.7|26.54|26.71|26.55|26.71|26.55|26.7|26.54|2
1654501750000|2022-06-06 07:49:10|26.7|26.54|26.7|26.54|26.71|26.55|26.7|26.54|1
1654501760000|2022-06-06 07:49:20|26.66|26.5|26.66|26.5|26.66|26.5|26.66|26.5|1
1654501780000|2022-06-06 07:49:40|26.7|26.54|26.7|26.54|26.7|26.54|26.7|26.54|0
1654501800000|2022-06-06 07:50:00|26.68|26.52|26.71|26.55|26.71|26.55|26.68|26.52|11
1654501810000|2022-06-06 07:50:10|26.7|26.54|26.7|26.54|26.71|26.55|26.7|26.54|0
1654501820000|2022-06-06 07:50:20|26.68|26.52|26.68|26.52|26.7|26.54|26.68|26.52|0
1654501830000|2022-06-06 07:50:30|26.7|26.54|26.66|26.5|26.7|26.54|26.66|26.5|0
1654501840000|2022-06-06 07:50:40|26.68|26.52|26.7|26.54|26.7|26.54|26.68|26.52|0
1654501850000|2022-06-06 07:50:50|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|0
1654501860000|2022-06-06 07:51:00|26.66|26.5|26.66|26.5|26.66|26.5|26.66|26.5|0
1654501900000|2022-06-06 07:51:40|26.65|26.49|26.61|26.45|26.65|26.49|26.61|26.45|75
1654501920000|2022-06-06 07:52:00|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|22
1654501930000|2022-06-06 07:52:10|26.56|26.4|26.56|26.4|26.6|26.44|26.56|26.4|5
1654501940000|2022-06-06 07:52:20|26.58|26.42|26.6|26.44|26.6|26.44|26.56|26.4|0
1654501950000|2022-06-06 07:52:30|26.58|26.42|26.6|26.44|26.6|26.44|26.56|26.4|0
1654502020000|2022-06-06 07:53:40|||||||||54
1654502040000|2022-06-06 07:54:00|26.61|26.45|26.61|26.45|26.61|26.45|26.6|26.44|0
1654502050000|2022-06-06 07:54:10|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|1
1654502060000|2022-06-06 07:54:20|26.61|26.45|26.61|26.45|26.61|26.45|26.6|26.44|0
1654502070000|2022-06-06 07:54:30|26.6|26.44|26.61|26.45|26.61|26.45|26.6|26.44|1
1654502080000|2022-06-06 07:54:40|26.6|26.44|26.6|26.44|26.61|26.45|26.6|26.44|1
1654502090000|2022-06-06 07:54:50|26.61|26.45|26.61|26.45|26.61|26.45|26.61|26.45|0
1654502110000|2022-06-06 07:55:10|||||||||10
1654502220000|2022-06-06 07:57:00|26.6|26.44|26.6|26.44|26.61|26.45|26.6|26.44|2
1654502230000|2022-06-06 07:57:10|26.61|26.45|26.6|26.44|26.61|26.45|26.6|26.44|0
1654502240000|2022-06-06 07:57:20|26.61|26.45|26.6|26.44|26.61|26.45|26.6|26.44|4
1654502250000|2022-06-06 07:57:30|26.61|26.45|26.6|26.44|26.61|26.45|26.6|26.44|2
1654502260000|2022-06-06 07:57:40|26.61|26.45|26.61|26.45|26.61|26.45|26.61|26.45|0
1654502270000|2022-06-06 07:57:50|26.6|26.44|26.6|26.44|26.61|26.45|26.6|26.44|2
1654502280000|2022-06-06 07:58:00|||||||||1
1654502290000|2022-06-06 07:58:10|26.61|26.45|26.6|26.44|26.61|26.45|26.6|26.44|0
1654502390000|2022-06-06 07:59:50|26.56|26.4|26.56|26.4|26.56|26.4|26.55|26.39|14
1654502400000|2022-06-06 08:00:00|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|0
1654502410000|2022-06-06 08:00:10|||||||||1
1654502480000|2022-06-06 08:01:20|||||||||5
1654502490000|2022-06-06 08:01:30|26.53|26.37|26.55|26.39|26.55|26.39|26.53|26.37|16
1654502500000|2022-06-06 08:01:40|26.54|26.38|26.55|26.39|26.55|26.39|26.53|26.37|3
1654502520000|2022-06-06 08:02:00|26.54|26.38|26.55|26.39|26.55|26.39|26.54|26.38|0
1654502580000|2022-06-06 08:03:00|||||||||2
1654502590000|2022-06-06 08:03:10|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|1
1654502600000|2022-06-06 08:03:20|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|0
1654502710000|2022-06-06 08:05:10|||||||||1
1654502770000|2022-06-06 08:06:10|||||||||1
1654502810000|2022-06-06 08:06:50|26.56|26.4|26.55|26.39|26.56|26.4|26.55|26.39|5
1654502830000|2022-06-06 08:07:10|||||||||1
1654502850000|2022-06-06 08:07:30|||||||||1
1654502880000|2022-06-06 08:08:00|||||||||1
1654502890000|2022-06-06 08:08:10|26.56|26.4|26.56|26.4|26.56|26.4|26.55|26.39|0
1654502900000|2022-06-06 08:08:20|26.58|26.42|26.56|26.4|26.58|26.42|26.55|26.39|0
1654502910000|2022-06-06 08:08:30|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|1
1654502920000|2022-06-06 08:08:40|26.56|26.4|26.56|26.4|26.56|26.4|26.56|26.4|0
1654502950000|2022-06-06 08:09:10|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|2
1654503050000|2022-06-06 08:10:50|||||||||2
1654503060000|2022-06-06 08:11:00|||||||||7
1654503090000|2022-06-06 08:11:30|||||||||43
1654503100000|2022-06-06 08:11:40|||||||||1
1654503110000|2022-06-06 08:11:50|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|2
1654503130000|2022-06-06 08:12:10|||||||||1
1654503260000|2022-06-06 08:14:20|26.49|26.33|26.5|26.34|26.5|26.34|26.48|26.32|3
1654503270000|2022-06-06 08:14:30|26.49|26.33|26.5|26.34|26.5|26.34|26.49|26.33|0
1654503310000|2022-06-06 08:15:10|26.49|26.33|26.5|26.34|26.5|26.34|26.49|26.33|2
1654503320000|2022-06-06 08:15:20|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|0
1654503330000|2022-06-06 08:15:30|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|1
1654503340000|2022-06-06 08:15:40|26.49|26.33|26.5|26.34|26.5|26.34|26.49|26.33|0
1654503350000|2022-06-06 08:15:50|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|5
1654503400000|2022-06-06 08:16:40|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|2
1654503560000|2022-06-06 08:19:20|||||||||3
1654503770000|2022-06-06 08:22:50|||||||||1
1654503800000|2022-06-06 08:23:20|||||||||1
1654503820000|2022-06-06 08:23:40|||||||||5
1654504010000|2022-06-06 08:26:50|||||||||1
1654504100000|2022-06-06 08:28:20|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|5
1654504200000|2022-06-06 08:30:00|26.45|26.29|26.45|26.29|26.45|26.29|26.45|26.29|27
1654504270000|2022-06-06 08:31:10|||||||||2
1654504290000|2022-06-06 08:31:30|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|44
1654504300000|2022-06-06 08:31:40|26.45|26.29|26.45|26.29|26.45|26.29|26.45|26.29|0
1654504330000|2022-06-06 08:32:10|26.48|26.32|26.48|26.32|26.48|26.32|26.47|26.31|7
1654504340000|2022-06-06 08:32:20|26.47|26.31|26.48|26.32|26.48|26.32|26.45|26.29|0
1654504360000|2022-06-06 08:32:40|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|5
1654504530000|2022-06-06 08:35:30|||||||||1
1654504800000|2022-06-06 08:40:00|26.48|26.32|26.48|26.32|26.49|26.33|26.48|26.32|7
1654504830000|2022-06-06 08:40:30|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|33
1654504840000|2022-06-06 08:40:40|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|1
1654504850000|2022-06-06 08:40:50|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|0
1654504860000|2022-06-06 08:41:00|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|0
1654504870000|2022-06-06 08:41:10|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|1
1654504890000|2022-06-06 08:41:30|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|0
1654504900000|2022-06-06 08:41:40|||||||||1
1654504910000|2022-06-06 08:41:50|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|0
1654504930000|2022-06-06 08:42:10|26.49|26.33|26.5|26.34|26.5|26.34|26.49|26.33|0
1654504950000|2022-06-06 08:42:30|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|0
1654504960000|2022-06-06 08:42:40|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|0
1654504970000|2022-06-06 08:42:50|||||||||1
1654505060000|2022-06-06 08:44:20|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|4
1654505070000|2022-06-06 08:44:30|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|1
1654505080000|2022-06-06 08:44:40|26.49|26.33|26.5|26.34|26.5|26.34|26.49|26.33|0
1654505140000|2022-06-06 08:45:40|||||||||2
1654505160000|2022-06-06 08:46:00|||||||||3
1654505190000|2022-06-06 08:46:30|||||||||3
1654505220000|2022-06-06 08:47:00|26.55|26.39|26.54|26.38|26.55|26.39|26.54|26.38|21
1654505230000|2022-06-06 08:47:10|26.55|26.39|26.55|26.39|26.55|26.39|26.54|26.38|0
1654505260000|2022-06-06 08:47:40|26.54|26.38|26.55|26.39|26.55|26.39|26.54|26.38|2
1654505270000|2022-06-06 08:47:50|||||||||15
1654505310000|2022-06-06 08:48:30|26.5|26.34|26.51|26.35|26.51|26.35|26.5|26.34|17
1654505320000|2022-06-06 08:48:40|26.5|26.34|26.51|26.35|26.51|26.35|26.5|26.34|0
1654505330000|2022-06-06 08:48:50|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|0
1654505340000|2022-06-06 08:49:00|||||||||6
1654505390000|2022-06-06 08:49:50|||||||||4
1654505420000|2022-06-06 08:50:20|||||||||6
1654505450000|2022-06-06 08:50:50|||||||||1
1654505460000|2022-06-06 08:51:00|||||||||3
1654505470000|2022-06-06 08:51:10|||||||||10
1654505480000|2022-06-06 08:51:20|||||||||2
1654505530000|2022-06-06 08:52:10|||||||||5
1654505550000|2022-06-06 08:52:30|||||||||4
1654505560000|2022-06-06 08:52:40|||||||||1
1654505630000|2022-06-06 08:53:50|||||||||5
1654505650000|2022-06-06 08:54:10|||||||||1
1654505660000|2022-06-06 08:54:20|||||||||2
1654505690000|2022-06-06 08:54:50|||||||||7
1654505700000|2022-06-06 08:55:00|||||||||9
1654505710000|2022-06-06 08:55:10|||||||||2
1654505720000|2022-06-06 08:55:20|||||||||6
1654505750000|2022-06-06 08:55:50|||||||||2
1654505780000|2022-06-06 08:56:20|||||||||6
1654505810000|2022-06-06 08:56:50|||||||||4
1654505830000|2022-06-06 08:57:10|||||||||2
1654505950000|2022-06-06 08:59:10|||||||||5
1654505980000|2022-06-06 08:59:40|||||||||1
1654506030000|2022-06-06 09:00:30|||||||||3
1654506060000|2022-06-06 09:01:00|26.51|26.35|26.5|26.34|26.51|26.35|26.5|26.34|5
1654506070000|2022-06-06 09:01:10|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|3
1654506080000|2022-06-06 09:01:20|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|0
1654506100000|2022-06-06 09:01:40|||||||||2
1654506110000|2022-06-06 09:01:50|||||||||2
1654506210000|2022-06-06 09:03:30|||||||||4
1654506250000|2022-06-06 09:04:10|||||||||2
1654506310000|2022-06-06 09:05:10|||||||||1
1654506340000|2022-06-06 09:05:40|||||||||17
1654506480000|2022-06-06 09:08:00|||||||||12
1654506520000|2022-06-06 09:08:40|||||||||6
1654506610000|2022-06-06 09:10:10|26.56|26.4|26.56|26.4|26.56|26.4|26.56|26.4|1
1654506620000|2022-06-06 09:10:20|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|2
1654506630000|2022-06-06 09:10:30|26.56|26.4|26.56|26.4|26.56|26.4|26.56|26.4|9
1654506710000|2022-06-06 09:11:50|||||||||2
1654506720000|2022-06-06 09:12:00|||||||||1
1654506750000|2022-06-06 09:12:30|||||||||2
1654506770000|2022-06-06 09:12:50|||||||||2
1654506800000|2022-06-06 09:13:20|||||||||6
1654506830000|2022-06-06 09:13:50|||||||||6
1654506860000|2022-06-06 09:14:20|||||||||2
1654506880000|2022-06-06 09:14:40|||||||||6
1654507100000|2022-06-06 09:18:20|||||||||1
1654507270000|2022-06-06 09:21:10|||||||||1
1654507540000|2022-06-06 09:25:40|||||||||1
1654507550000|2022-06-06 09:25:50|26.6|26.44|26.56|26.4|26.6|26.44|26.56|26.4|53
1654507580000|2022-06-06 09:26:20|||||||||2
1654507590000|2022-06-06 09:26:30|26.58|26.42|26.56|26.4|26.58|26.42|26.56|26.4|1
1654508000000|2022-06-06 09:33:20|||||||||1
1654508240000|2022-06-06 09:37:20|||||||||4
1654508280000|2022-06-06 09:38:00|||||||||1
1654508320000|2022-06-06 09:38:40|||||||||1
1654508360000|2022-06-06 09:39:20|||||||||1
1654508370000|2022-06-06 09:39:30|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|0
1654508380000|2022-06-06 09:39:40|26.61|26.45|26.61|26.45|26.61|26.45|26.61|26.45|49
1654508470000|2022-06-06 09:41:10|||||||||28
1654508480000|2022-06-06 09:41:20|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|3
1654508520000|2022-06-06 09:42:00|26.56|26.4|26.58|26.42|26.58|26.42|26.56|26.4|1
1654508530000|2022-06-06 09:42:10|26.56|26.4|26.56|26.4|26.56|26.4|26.56|26.4|0
1654508540000|2022-06-06 09:42:20|26.6|26.44|26.56|26.4|26.6|26.44|26.56|26.4|0
1654508560000|2022-06-06 09:42:40|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|0
1654508570000|2022-06-06 09:42:50|26.6|26.44|26.58|26.42|26.6|26.44|26.58|26.42|0
1654508580000|2022-06-06 09:43:00|||||||||1
1654508610000|2022-06-06 09:43:30|26.56|26.4|26.56|26.4|26.56|26.4|26.56|26.4|0
1654508650000|2022-06-06 09:44:10|26.6|26.44|26.56|26.4|26.6|26.44|26.56|26.4|0
1654508660000|2022-06-06 09:44:20|26.58|26.42|26.56|26.4|26.58|26.42|26.56|26.4|0
1654508670000|2022-06-06 09:44:30|26.6|26.44|26.58|26.42|26.61|26.45|26.58|26.42|57
1654508680000|2022-06-06 09:44:40|26.6|26.44|26.58|26.42|26.6|26.44|26.58|26.42|0
1654508690000|2022-06-06 09:44:50|26.6|26.44|26.58|26.42|26.6|26.44|26.56|26.4|0
1654508710000|2022-06-06 09:45:10|26.56|26.4|26.56|26.4|26.56|26.4|26.56|26.4|0
1654509100000|2022-06-06 09:51:40|||||||||1
1654509340000|2022-06-06 09:55:40|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|0
1654509350000|2022-06-06 09:55:50|26.56|26.4|26.56|26.4|26.56|26.4|26.56|26.4|0
1654509380000|2022-06-06 09:56:20|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|5
1654509620000|2022-06-06 10:00:20|||||||||6
1654509790000|2022-06-06 10:03:10|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|9
1654509800000|2022-06-06 10:03:20|||||||||2
1654510000000|2022-06-06 10:06:40|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|8
1654510040000|2022-06-06 10:07:20|||||||||3
1654510090000|2022-06-06 10:08:10|26.59|26.43|26.57|26.41|26.59|26.43|26.55|26.39|0
1654510120000|2022-06-06 10:08:40|26.55|26.39|26.59|26.43|26.59|26.43|26.55|26.39|0
1654510130000|2022-06-06 10:08:50|26.57|26.41|26.59|26.43|26.59|26.43|26.57|26.41|0
1654510140000|2022-06-06 10:09:00|26.6|26.44|26.59|26.43|26.6|26.44|26.59|26.43|5
1654510150000|2022-06-06 10:09:10|26.6|26.44|26.59|26.43|26.6|26.44|26.59|26.43|0
1654510170000|2022-06-06 10:09:30|26.57|26.41|26.59|26.43|26.59|26.43|26.57|26.41|0
1654510180000|2022-06-06 10:09:40|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|0
1654510190000|2022-06-06 10:09:50|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|0
1654510200000|2022-06-06 10:10:00|26.57|26.41|26.59|26.43|26.59|26.43|26.57|26.41|0
1654510210000|2022-06-06 10:10:10|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|0
1654510220000|2022-06-06 10:10:20|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|0
1654510230000|2022-06-06 10:10:30|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|0
1654510250000|2022-06-06 10:10:50|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|0
1654510270000|2022-06-06 10:11:10|||||||||1
1654510380000|2022-06-06 10:13:00|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|0
1654510390000|2022-06-06 10:13:10|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|0
1654510400000|2022-06-06 10:13:20|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|0
1654510420000|2022-06-06 10:13:40|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|0
1654510450000|2022-06-06 10:14:10|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|0
1654510460000|2022-06-06 10:14:20|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|0
1654510500000|2022-06-06 10:15:00|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|0
1654510530000|2022-06-06 10:15:30|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|0
1654510540000|2022-06-06 10:15:40|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|0
1654510550000|2022-06-06 10:15:50|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|0
1654510610000|2022-06-06 10:16:50|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|0
1654510630000|2022-06-06 10:17:10|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|0
1654510650000|2022-06-06 10:17:30|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|0
1654510740000|2022-06-06 10:19:00|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|0
1654510760000|2022-06-06 10:19:20|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|0
1654510780000|2022-06-06 10:19:40|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|0
1654510810000|2022-06-06 10:20:10|||||||||2
1654510930000|2022-06-06 10:22:10|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|0
1654510970000|2022-06-06 10:22:50|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|0
1654510980000|2022-06-06 10:23:00|26.57|26.41|26.59|26.43|26.59|26.43|26.57|26.41|0
1654510990000|2022-06-06 10:23:10|26.57|26.41|26.55|26.39|26.57|26.41|26.55|26.39|0
1654511050000|2022-06-06 10:24:10|26.57|26.41|26.55|26.39|26.57|26.41|26.55|26.39|0
1654511110000|2022-06-06 10:25:10|||||||||3
1654511130000|2022-06-06 10:25:30|||||||||2
1654511160000|2022-06-06 10:26:00|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|4
1654511170000|2022-06-06 10:26:10|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|81
1654511220000|2022-06-06 10:27:00|||||||||1
1654511250000|2022-06-06 10:27:30|26.54|26.38|26.55|26.39|26.55|26.39|26.54|26.38|3
1654511260000|2022-06-06 10:27:40|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|0
1654511270000|2022-06-06 10:27:50|26.55|26.39|26.55|26.39|26.55|26.39|26.54|26.38|2
1654511300000|2022-06-06 10:28:20|||||||||1
1654511450000|2022-06-06 10:30:50|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|0
1654511590000|2022-06-06 10:33:10|||||||||5
1654511600000|2022-06-06 10:33:20|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|2
1654511630000|2022-06-06 10:33:50|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|18
1654511760000|2022-06-06 10:36:00|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|4
1654511770000|2022-06-06 10:36:10|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|1
1654511780000|2022-06-06 10:36:20|||||||||1
1654511790000|2022-06-06 10:36:30|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|0
1654512740000|2022-06-06 10:52:20|||||||||1
1654512750000|2022-06-06 10:52:30|||||||||2
1654512940000|2022-06-06 10:55:40|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|0
1654512980000|2022-06-06 10:56:20|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|0
1654513090000|2022-06-06 10:58:10|26.57|26.41|26.55|26.39|26.57|26.41|26.55|26.39|0
1654513140000|2022-06-06 10:59:00|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|0
1654513150000|2022-06-06 10:59:10|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|0
1654513200000|2022-06-06 11:00:00|||||||||1
1654513230000|2022-06-06 11:00:30|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|1
1654513250000|2022-06-06 11:00:50|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|1
1654513330000|2022-06-06 11:02:10|||||||||15
1654513400000|2022-06-06 11:03:20|||||||||10
1654514420000|2022-06-06 11:20:20|||||||||1
1654514600000|2022-06-06 11:23:20|||||||||1
1654514650000|2022-06-06 11:24:10|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|3
1654514670000|2022-06-06 11:24:30|||||||||8
1654514740000|2022-06-06 11:25:40|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|19
1654514760000|2022-06-06 11:26:00|||||||||1
1654514790000|2022-06-06 11:26:30|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|0
1654514830000|2022-06-06 11:27:10|||||||||5
1654514880000|2022-06-06 11:28:00|||||||||3
1654514890000|2022-06-06 11:28:10|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|1
1654514990000|2022-06-06 11:29:50|26.54|26.38|26.54|26.38|26.55|26.39|26.54|26.38|3
1654515000000|2022-06-06 11:30:00|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|0
1654515020000|2022-06-06 11:30:20|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|0
1654515150000|2022-06-06 11:32:30|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|0
1654515270000|2022-06-06 11:34:30|26.56|26.4|26.56|26.4|26.56|26.4|26.56|26.4|0
1654515490000|2022-06-06 11:38:10|||||||||2
1654515520000|2022-06-06 11:38:40|||||||||1
1654515570000|2022-06-06 11:39:30|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|3
1654515600000|2022-06-06 11:40:00|26.56|26.4|26.56|26.4|26.56|26.4|26.56|26.4|14
1654515760000|2022-06-06 11:42:40|||||||||1
1654515860000|2022-06-06 11:44:20|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|0
1654515870000|2022-06-06 11:44:30|26.61|26.45|26.61|26.45|26.61|26.45|26.61|26.45|27
1654515920000|2022-06-06 11:45:20|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|1
1654515930000|2022-06-06 11:45:30|26.61|26.45|26.56|26.4|26.61|26.45|26.56|26.4|4
1654515940000|2022-06-06 11:45:40|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|0
1654515960000|2022-06-06 11:46:00|26.57|26.41|26.59|26.43|26.59|26.43|26.57|26.41|0
1654516030000|2022-06-06 11:47:10|26.6|26.44|26.6|26.44|26.61|26.45|26.6|26.44|0
1654516040000|2022-06-06 11:47:20|26.61|26.45|26.6|26.44|26.61|26.45|26.6|26.44|0
1654516050000|2022-06-06 11:47:30|26.61|26.45|26.6|26.44|26.61|26.45|26.6|26.44|0
1654516060000|2022-06-06 11:47:40|26.61|26.45|26.6|26.44|26.61|26.45|26.6|26.44|0
1654516070000|2022-06-06 11:47:50|26.61|26.45|26.61|26.45|26.61|26.45|26.6|26.44|0
1654516180000|2022-06-06 11:49:40|26.66|26.5|26.61|26.45|26.66|26.5|26.61|26.45|13
1654516190000|2022-06-06 11:49:50|26.62|26.46|26.61|26.45|26.62|26.46|26.61|26.45|15
1654516200000|2022-06-06 11:50:00|26.62|26.46|26.61|26.45|26.62|26.46|26.61|26.45|1
1654516210000|2022-06-06 11:50:10|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|0
1654516260000|2022-06-06 11:51:00|26.61|26.45|26.61|26.45|26.62|26.46|26.61|26.45|2
1654516270000|2022-06-06 11:51:10|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|0
1654516290000|2022-06-06 11:51:30|26.61|26.45|26.62|26.46|26.62|26.46|26.61|26.45|2
1654516300000|2022-06-06 11:51:40|26.61|26.45|26.61|26.45|26.61|26.45|26.61|26.45|0
1654516320000|2022-06-06 11:52:00|||||||||14
1654516340000|2022-06-06 11:52:20|||||||||7
1654516360000|2022-06-06 11:52:40|26.59|26.43|26.61|26.45|26.61|26.45|26.59|26.43|2
1654516370000|2022-06-06 11:52:50|26.59|26.43|26.61|26.45|26.61|26.45|26.59|26.43|0
1654516380000|2022-06-06 11:53:00|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|0
1654516390000|2022-06-06 11:53:10|26.61|26.45|26.57|26.41|26.61|26.45|26.57|26.41|0
1654516410000|2022-06-06 11:53:30|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|1
1654516450000|2022-06-06 11:54:10|26.57|26.41|26.59|26.43|26.61|26.45|26.57|26.41|0
1654516490000|2022-06-06 11:54:50|26.61|26.45|26.56|26.4|26.61|26.45|26.56|26.4|10
1654516500000|2022-06-06 11:55:00|||||||||4
1654516530000|2022-06-06 11:55:30|26.59|26.43|26.56|26.4|26.59|26.43|26.56|26.4|4
1654516540000|2022-06-06 11:55:40|||||||||1
1654516590000|2022-06-06 11:56:30|||||||||2
1654516800000|2022-06-06 12:00:00|26.54|26.38|26.55|26.39|26.56|26.4|26.51|26.35|13
1654516810000|2022-06-06 12:00:10|26.56|26.4|26.56|26.4|26.56|26.4|26.56|26.4|0
1654516820000|2022-06-06 12:00:20|26.54|26.38|26.54|26.38|26.54|26.38|26.52|26.36|3
1654516830000|2022-06-06 12:00:30|26.56|26.4|26.56|26.4|26.56|26.4|26.56|26.4|4
1654516850000|2022-06-06 12:00:50|26.55|26.39|26.56|26.4|26.56|26.4|26.54|26.38|4
1654516860000|2022-06-06 12:01:00|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|9
1654516870000|2022-06-06 12:01:10|26.54|26.38|26.55|26.39|26.55|26.39|26.54|26.38|1
1654516880000|2022-06-06 12:01:20|26.56|26.4|26.55|26.39|26.56|26.4|26.55|26.39|0
1654516890000|2022-06-06 12:01:30|26.56|26.4|26.56|26.4|26.56|26.4|26.56|26.4|0
1654516900000|2022-06-06 12:01:40|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|4
1654516990000|2022-06-06 12:03:10|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|0
1654517000000|2022-06-06 12:03:20|26.56|26.4|26.56|26.4|26.56|26.4|26.56|26.4|25
1654517010000|2022-06-06 12:03:30|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|40
1654517020000|2022-06-06 12:03:40|26.54|26.38|26.56|26.4|26.56|26.4|26.54|26.38|0
1654517030000|2022-06-06 12:03:50|||||||||1
1654517060000|2022-06-06 12:04:20|||||||||5
1654517090000|2022-06-06 12:04:50|||||||||10
1654517130000|2022-06-06 12:05:30|||||||||1
1654517170000|2022-06-06 12:06:10|26.55|26.39|26.52|26.36|26.55|26.39|26.52|26.36|2
1654517200000|2022-06-06 12:06:40|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|0
1654517210000|2022-06-06 12:06:50|26.55|26.39|26.56|26.4|26.56|26.4|26.55|26.39|0
1654517270000|2022-06-06 12:07:50|26.53|26.37|26.55|26.39|26.55|26.39|26.53|26.37|3
1654517280000|2022-06-06 12:08:00|26.56|26.4|26.53|26.37|26.56|26.4|26.51|26.35|1
1654517290000|2022-06-06 12:08:10|26.52|26.36|26.55|26.39|26.55|26.39|26.52|26.36|0
1654517300000|2022-06-06 12:08:20|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|2
1654517320000|2022-06-06 12:08:40|26.51|26.35|26.54|26.38|26.54|26.38|26.51|26.35|0
1654517330000|2022-06-06 12:08:50|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|5
1654517340000|2022-06-06 12:09:00|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|15
1654517350000|2022-06-06 12:09:10|26.5|26.34|26.51|26.35|26.51|26.35|26.49|26.33|9
1654517380000|2022-06-06 12:09:40|||||||||3
1654517390000|2022-06-06 12:09:50|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|0
1654517400000|2022-06-06 12:10:00|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|0
1654517440000|2022-06-06 12:10:40|26.5|26.34|26.49|26.33|26.5|26.34|26.49|26.33|3
1654517490000|2022-06-06 12:11:30|||||||||1
1654517540000|2022-06-06 12:12:20|||||||||1
1654517550000|2022-06-06 12:12:30|||||||||1
1654517620000|2022-06-06 12:13:40|26.5|26.34|26.5|26.34|26.51|26.35|26.49|26.33|11
1654517630000|2022-06-06 12:13:50|26.49|26.33|26.49|26.33|26.5|26.34|26.49|26.33|0
1654517650000|2022-06-06 12:14:10|||||||||1
1654517660000|2022-06-06 12:14:20|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|0
1654517670000|2022-06-06 12:14:30|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|0
1654517680000|2022-06-06 12:14:40|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|0
1654517690000|2022-06-06 12:14:50|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|2
1654517730000|2022-06-06 12:15:30|26.49|26.33|26.5|26.34|26.5|26.34|26.49|26.33|14
1654517740000|2022-06-06 12:15:40|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|0
1654517760000|2022-06-06 12:16:00|26.51|26.35|26.5|26.34|26.51|26.35|26.5|26.34|6
1654517770000|2022-06-06 12:16:10|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|0
1654517780000|2022-06-06 12:16:20|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|0
1654517790000|2022-06-06 12:16:30|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|0
1654517800000|2022-06-06 12:16:40|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|0
1654517810000|2022-06-06 12:16:50|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|0
1654517820000|2022-06-06 12:17:00|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|0
1654517830000|2022-06-06 12:17:10|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|0
1654517860000|2022-06-06 12:17:40|26.5|26.34|26.51|26.35|26.51|26.35|26.5|26.34|0
1654517930000|2022-06-06 12:18:50|||||||||12
1654517980000|2022-06-06 12:19:40|||||||||3
1654518000000|2022-06-06 12:20:00|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|1
1654518010000|2022-06-06 12:20:10|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|0
1654518020000|2022-06-06 12:20:20|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|0
1654518060000|2022-06-06 12:21:00|26.55|26.39|26.54|26.38|26.55|26.39|26.54|26.38|5
1654518070000|2022-06-06 12:21:10|||||||||1
1654518100000|2022-06-06 12:21:40|26.55|26.39|26.56|26.4|26.56|26.4|26.55|26.39|3
1654518110000|2022-06-06 12:21:50|26.55|26.39|26.56|26.4|26.56|26.4|26.55|26.39|2
1654518120000|2022-06-06 12:22:00|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|1
1654518130000|2022-06-06 12:22:10|26.56|26.4|26.56|26.4|26.56|26.4|26.56|26.4|0
1654518150000|2022-06-06 12:22:30|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|0
1654518160000|2022-06-06 12:22:40|26.54|26.38|26.56|26.4|26.56|26.4|26.54|26.38|6
1654518250000|2022-06-06 12:24:10|26.54|26.38|26.55|26.39|26.55|26.39|26.54|26.38|31
1654518270000|2022-06-06 12:24:30|26.54|26.38|26.56|26.4|26.56|26.4|26.54|26.38|2
1654518300000|2022-06-06 12:25:00|||||||||10
1654518360000|2022-06-06 12:26:00|||||||||3
1654518370000|2022-06-06 12:26:10|26.55|26.39|26.54|26.38|26.55|26.39|26.54|26.38|9
1654518380000|2022-06-06 12:26:20|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|0
1654518390000|2022-06-06 12:26:30|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|0
1654518410000|2022-06-06 12:26:50|26.55|26.39|26.55|26.39|26.56|26.4|26.54|26.38|0
1654518420000|2022-06-06 12:27:00|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|0
1654518430000|2022-06-06 12:27:10|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|0
1654518440000|2022-06-06 12:27:20|26.56|26.4|26.54|26.38|26.56|26.4|26.54|26.38|4
1654518460000|2022-06-06 12:27:40|26.56|26.4|26.56|26.4|26.56|26.4|26.56|26.4|4
1654518470000|2022-06-06 12:27:50|26.55|26.39|26.56|26.4|26.56|26.4|26.55|26.39|2
1654518480000|2022-06-06 12:28:00|26.55|26.39|26.54|26.38|26.55|26.39|26.54|26.38|7
1654518500000|2022-06-06 12:28:20|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|0
1654518530000|2022-06-06 12:28:50|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|0
1654518540000|2022-06-06 12:29:00|26.51|26.35|26.51|26.35|26.53|26.37|26.51|26.35|0
1654518550000|2022-06-06 12:29:10|26.53|26.37|26.54|26.38|26.54|26.38|26.53|26.37|0
1654518620000|2022-06-06 12:30:20|||||||||1
1654518640000|2022-06-06 12:30:40|26.51|26.35|26.53|26.37|26.53|26.37|26.51|26.35|0
1654518650000|2022-06-06 12:30:50|26.51|26.35|26.53|26.37|26.53|26.37|26.51|26.35|0
1654518660000|2022-06-06 12:31:00|26.51|26.35|26.53|26.37|26.54|26.38|26.51|26.35|0
1654518690000|2022-06-06 12:31:30|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|1
1654518710000|2022-06-06 12:31:50|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|0
1654518720000|2022-06-06 12:32:00|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|2
1654518730000|2022-06-06 12:32:10|26.53|26.37|26.53|26.37|26.53|26.37|26.51|26.35|0
1654518740000|2022-06-06 12:32:20|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|0
1654518750000|2022-06-06 12:32:30|26.53|26.37|26.51|26.35|26.53|26.37|26.51|26.35|2
1654518760000|2022-06-06 12:32:40|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|0
1654518800000|2022-06-06 12:33:20|26.51|26.35|26.54|26.38|26.54|26.38|26.51|26.35|0
1654518810000|2022-06-06 12:33:30|26.56|26.4|26.56|26.4|26.56|26.4|26.56|26.4|11
1654518840000|2022-06-06 12:34:00|26.54|26.38|26.53|26.37|26.54|26.38|26.51|26.35|16
1654518850000|2022-06-06 12:34:10|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|0
1654518910000|2022-06-06 12:35:10|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|8
1654518930000|2022-06-06 12:35:30|||||||||1
1654519040000|2022-06-06 12:37:20|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|2
1654519050000|2022-06-06 12:37:30|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|0
1654519250000|2022-06-06 12:40:50|||||||||1
1654519280000|2022-06-06 12:41:20|||||||||1
1654519330000|2022-06-06 12:42:10|||||||||39
1654519380000|2022-06-06 12:43:00|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|68
1654519400000|2022-06-06 12:43:20|||||||||4
1654519440000|2022-06-06 12:44:00|26.5|26.34|26.46|26.3|26.5|26.34|26.46|26.3|2
1654519450000|2022-06-06 12:44:10|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|0
1654519520000|2022-06-06 12:45:20|||||||||2
1654519530000|2022-06-06 12:45:30|||||||||2
1654519600000|2022-06-06 12:46:40|26.46|26.3|26.46|26.3|26.46|26.3|26.46|26.3|3
1654519630000|2022-06-06 12:47:10|||||||||14
1654519640000|2022-06-06 12:47:20|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|48
1654519650000|2022-06-06 12:47:30|26.45|26.29|26.46|26.3|26.46|26.3|26.45|26.29|4
1654519790000|2022-06-06 12:49:50|||||||||2
1654519810000|2022-06-06 12:50:10|||||||||1
1654519820000|2022-06-06 12:50:20|||||||||1
1654519860000|2022-06-06 12:51:00|26.49|26.33|26.49|26.33|26.49|26.33|26.48|26.32|9
1654519870000|2022-06-06 12:51:10|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|0
1654519880000|2022-06-06 12:51:20|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|2
1654519900000|2022-06-06 12:51:40|26.46|26.3|26.46|26.3|26.46|26.3|26.46|26.3|0
1654519910000|2022-06-06 12:51:50|||||||||1
1654519920000|2022-06-06 12:52:00|26.48|26.32|26.49|26.33|26.49|26.33|26.48|26.32|2
1654519940000|2022-06-06 12:52:20|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|0
1654519950000|2022-06-06 12:52:30|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|0
1654519960000|2022-06-06 12:52:40|||||||||3
1654519970000|2022-06-06 12:52:50|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|0
1654519980000|2022-06-06 12:53:00|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|0
1654519990000|2022-06-06 12:53:10|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|2
1654520010000|2022-06-06 12:53:30|26.49|26.33|26.48|26.32|26.49|26.33|26.48|26.32|0
1654520020000|2022-06-06 12:53:40|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|0
1654520040000|2022-06-06 12:54:00|26.46|26.3|26.46|26.3|26.46|26.3|26.46|26.3|0
1654520280000|2022-06-06 12:58:00|||||||||2
1654520290000|2022-06-06 12:58:10|||||||||2
1654520300000|2022-06-06 12:58:20|||||||||13
1654520410000|2022-06-06 13:00:10|26.49|26.33|26.46|26.3|26.49|26.33|26.46|26.3|0
1654520420000|2022-06-06 13:00:20|||||||||2
1654520430000|2022-06-06 13:00:30|||||||||1
1654520570000|2022-06-06 13:02:50|||||||||1
1654520580000|2022-06-06 13:03:00|||||||||51
1654520800000|2022-06-06 13:06:40|||||||||1
1654520810000|2022-06-06 13:06:50|||||||||1
1654520820000|2022-06-06 13:07:00|26.48|26.32|26.51|26.35|26.51|26.35|26.48|26.32|14
1654520850000|2022-06-06 13:07:30|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|1
1654520870000|2022-06-06 13:07:50|26.46|26.3|26.46|26.3|26.46|26.3|26.46|26.3|1
1654520960000|2022-06-06 13:09:20|||||||||1
1654521000000|2022-06-06 13:10:00|||||||||1
1654521040000|2022-06-06 13:10:40|||||||||1
1654521320000|2022-06-06 13:15:20|||||||||3
1654521350000|2022-06-06 13:15:50|26.47|26.31|26.51|26.35|26.51|26.35|26.47|26.31|27
1654521360000|2022-06-06 13:16:00|26.49|26.33|26.51|26.35|26.51|26.35|26.49|26.33|0
1654521400000|2022-06-06 13:16:40|26.52|26.36|26.51|26.35|26.52|26.36|26.51|26.35|3
1654521410000|2022-06-06 13:16:50|||||||||1
1654521500000|2022-06-06 13:18:20|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|0
1654521510000|2022-06-06 13:18:30|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|0
1654521540000|2022-06-06 13:19:00|||||||||2
1654521670000|2022-06-06 13:21:10|||||||||2
1654521740000|2022-06-06 13:22:20|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|3
1654521750000|2022-06-06 13:22:30|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|3
1654521760000|2022-06-06 13:22:40|||||||||1
1654521840000|2022-06-06 13:24:00|||||||||2
1654521990000|2022-06-06 13:26:30|||||||||2
1654522070000|2022-06-06 13:27:50|||||||||2
1654522140000|2022-06-06 13:29:00|||||||||2
1654522150000|2022-06-06 13:29:10|||||||||1
1654522200000|2022-06-06 13:30:00|26.46|26.3|26.46|26.3|26.47|26.31|26.46|26.3|77
1654522210000|2022-06-06 13:30:10|||||||||18
1654522220000|2022-06-06 13:30:20|||||||||18
1654522230000|2022-06-06 13:30:30|||||||||12
1654522240000|2022-06-06 13:30:40|||||||||2
1654522250000|2022-06-06 13:30:50|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|12
1654522260000|2022-06-06 13:31:00|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|14
1654522270000|2022-06-06 13:31:10|26.38|26.22|26.36|26.2|26.38|26.22|26.36|26.2|0
1654522280000|2022-06-06 13:31:20|26.38|26.22|26.41|26.25|26.41|26.25|26.36|26.2|52
1654522290000|2022-06-06 13:31:30|||||||||5
1654522300000|2022-06-06 13:31:40|26.42|26.26|26.41|26.25|26.46|26.3|26.41|26.25|40
1654522310000|2022-06-06 13:31:50|26.42|26.26|26.46|26.3|26.46|26.3|26.41|26.25|8
1654522320000|2022-06-06 13:32:00|26.47|26.31|26.49|26.33|26.51|26.35|26.47|26.31|34
1654522330000|2022-06-06 13:32:10|26.51|26.35|26.51|26.35|26.51|26.35|26.47|26.31|0
1654522340000|2022-06-06 13:32:20|26.49|26.33|26.51|26.35|26.51|26.35|26.49|26.33|10
1654522350000|2022-06-06 13:32:30|26.5|26.34|26.5|26.34|26.5|26.34|26.46|26.3|14
1654522360000|2022-06-06 13:32:40|26.48|26.32|26.46|26.3|26.48|26.32|26.46|26.3|1
1654522370000|2022-06-06 13:32:50|26.45|26.29|26.46|26.3|26.46|26.3|26.45|26.29|9
1654522380000|2022-06-06 13:33:00|26.45|26.29|26.45|26.29|26.46|26.3|26.45|26.29|8
1654522390000|2022-06-06 13:33:10|26.41|26.25|26.43|26.27|26.45|26.29|26.41|26.25|15
1654522400000|2022-06-06 13:33:20|26.41|26.25|26.4|26.24|26.45|26.29|26.4|26.24|15
1654522410000|2022-06-06 13:33:30|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|19
1654522420000|2022-06-06 13:33:40|26.45|26.29|26.46|26.3|26.46|26.3|26.43|26.27|19
1654522430000|2022-06-06 13:33:50|26.45|26.29|26.45|26.29|26.46|26.3|26.45|26.29|4
1654522440000|2022-06-06 13:34:00|26.41|26.25|26.45|26.29|26.45|26.29|26.41|26.25|1
1654522450000|2022-06-06 13:34:10|26.41|26.25|26.41|26.25|26.45|26.29|26.41|26.25|0
1654522460000|2022-06-06 13:34:20|26.43|26.27|26.45|26.29|26.45|26.29|26.43|26.27|3
1654522470000|2022-06-06 13:34:30|26.46|26.3|26.46|26.3|26.46|26.3|26.46|26.3|30
1654522480000|2022-06-06 13:34:40|26.45|26.29|26.46|26.3|26.46|26.3|26.45|26.29|29
1654522490000|2022-06-06 13:34:50|26.5|26.34|26.5|26.34|26.51|26.35|26.46|26.3|7
1654522500000|2022-06-06 13:35:00|26.51|26.35|26.51|26.35|26.52|26.36|26.51|26.35|96
1654522510000|2022-06-06 13:35:10|||||||||2
1654522520000|2022-06-06 13:35:20|26.52|26.36|26.52|26.36|26.52|26.36|26.51|26.35|64
1654522530000|2022-06-06 13:35:30|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|6
1654522540000|2022-06-06 13:35:40|||||||||6
1654522550000|2022-06-06 13:35:50|26.5|26.34|26.51|26.35|26.51|26.35|26.5|26.34|11
1654522560000|2022-06-06 13:36:00|26.5|26.34|26.51|26.35|26.51|26.35|26.5|26.34|16
1654522570000|2022-06-06 13:36:10|26.52|26.36|26.56|26.4|26.56|26.4|26.52|26.36|9
1654522580000|2022-06-06 13:36:20|26.57|26.41|26.57|26.41|26.57|26.41|26.56|26.4|18
1654522590000|2022-06-06 13:36:30|26.56|26.4|26.6|26.44|26.61|26.45|26.56|26.4|19
1654522600000|2022-06-06 13:36:40|26.58|26.42|26.61|26.45|26.61|26.45|26.58|26.42|13
1654522620000|2022-06-06 13:37:00|26.6|26.44|26.56|26.4|26.6|26.44|26.56|26.4|5
1654522630000|2022-06-06 13:37:10|26.58|26.42|26.56|26.4|26.58|26.42|26.56|26.4|4
1654522640000|2022-06-06 13:37:20|26.6|26.44|26.56|26.4|26.6|26.44|26.56|26.4|44
1654522650000|2022-06-06 13:37:30|26.58|26.42|26.56|26.4|26.6|26.44|26.56|26.4|1
1654522660000|2022-06-06 13:37:40|26.58|26.42|26.6|26.44|26.6|26.44|26.58|26.42|2
1654522670000|2022-06-06 13:37:50|||||||||18
1654522690000|2022-06-06 13:38:10|26.56|26.4|26.56|26.4|26.6|26.44|26.56|26.4|0
1654522700000|2022-06-06 13:38:20|||||||||2
1654522720000|2022-06-06 13:38:40|||||||||2
1654522730000|2022-06-06 13:38:50|26.6|26.44|26.58|26.42|26.6|26.44|26.56|26.4|0
1654522740000|2022-06-06 13:39:00|26.56|26.4|26.6|26.44|26.6|26.44|26.56|26.4|15
1654522750000|2022-06-06 13:39:10|||||||||2
1654522760000|2022-06-06 13:39:20|||||||||1
1654522770000|2022-06-06 13:39:30|26.56|26.4|26.56|26.4|26.58|26.42|26.56|26.4|0
1654522780000|2022-06-06 13:39:40|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|16
1654522790000|2022-06-06 13:39:50|||||||||2
1654522800000|2022-06-06 13:40:00|||||||||27
1654522810000|2022-06-06 13:40:10|||||||||2
1654522820000|2022-06-06 13:40:20|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|1
1654522830000|2022-06-06 13:40:30|26.5|26.34|26.5|26.34|26.51|26.35|26.5|26.34|1
1654522840000|2022-06-06 13:40:40|26.51|26.35|26.53|26.37|26.55|26.39|26.51|26.35|8
1654522850000|2022-06-06 13:40:50|26.54|26.38|26.55|26.39|26.55|26.39|26.54|26.38|42
1654522860000|2022-06-06 13:41:00|26.54|26.38|26.55|26.39|26.55|26.39|26.54|26.38|55
1654522870000|2022-06-06 13:41:10|||||||||3
1654522880000|2022-06-06 13:41:20|26.52|26.36|26.55|26.39|26.55|26.39|26.5|26.34|30
1654522890000|2022-06-06 13:41:30|26.52|26.36|26.5|26.34|26.55|26.39|26.5|26.34|15
1654522900000|2022-06-06 13:41:40|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|7
1654522910000|2022-06-06 13:41:50|26.54|26.38|26.55|26.39|26.55|26.39|26.54|26.38|25
1654522930000|2022-06-06 13:42:10|26.53|26.37|26.5|26.34|26.53|26.37|26.5|26.34|2
1654522940000|2022-06-06 13:42:20|26.51|26.35|26.5|26.34|26.51|26.35|26.5|26.34|1
1654522950000|2022-06-06 13:42:30|||||||||13
1654522960000|2022-06-06 13:42:40|||||||||4
1654522970000|2022-06-06 13:42:50|||||||||10
1654522980000|2022-06-06 13:43:00|26.51|26.35|26.51|26.35|26.53|26.37|26.5|26.34|6
1654522990000|2022-06-06 13:43:10|26.53|26.37|26.53|26.37|26.54|26.38|26.5|26.34|32
1654523000000|2022-06-06 13:43:20|26.54|26.38|26.55|26.39|26.55|26.39|26.53|26.37|15
1654523010000|2022-06-06 13:43:30|||||||||14
1654523020000|2022-06-06 13:43:40|26.53|26.37|26.55|26.39|26.55|26.39|26.53|26.37|12
1654523030000|2022-06-06 13:43:50|26.54|26.38|26.53|26.37|26.55|26.39|26.53|26.37|2
1654523040000|2022-06-06 13:44:00|26.54|26.38|26.55|26.39|26.55|26.39|26.54|26.38|20
1654523050000|2022-06-06 13:44:10|||||||||33
1654523070000|2022-06-06 13:44:30|||||||||12
1654523080000|2022-06-06 13:44:40|||||||||12
1654523090000|2022-06-06 13:44:50|26.56|26.4|26.6|26.44|26.6|26.44|26.55|26.39|29
1654523100000|2022-06-06 13:45:00|26.59|26.43|26.55|26.39|26.6|26.44|26.55|26.39|20
1654523110000|2022-06-06 13:45:10|||||||||14
1654523120000|2022-06-06 13:45:20|||||||||2
1654523130000|2022-06-06 13:45:30|26.57|26.41|26.55|26.39|26.57|26.41|26.55|26.39|9
1654523140000|2022-06-06 13:45:40|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|11
1654523160000|2022-06-06 13:46:00|26.61|26.45|26.65|26.49|26.65|26.49|26.6|26.44|26
1654523170000|2022-06-06 13:46:10|26.64|26.48|26.63|26.47|26.65|26.49|26.63|26.47|53
1654523180000|2022-06-06 13:46:20|26.65|26.49|26.6|26.44|26.65|26.49|26.6|26.44|4
1654523190000|2022-06-06 13:46:30|||||||||5
1654523200000|2022-06-06 13:46:40|26.63|26.47|26.65|26.49|26.65|26.49|26.63|26.47|10
1654523210000|2022-06-06 13:46:50|||||||||3
1654523220000|2022-06-06 13:47:00|||||||||3
1654523230000|2022-06-06 13:47:10|||||||||2
1654523240000|2022-06-06 13:47:20|26.63|26.47|26.6|26.44|26.63|26.47|26.6|26.44|67
1654523250000|2022-06-06 13:47:30|26.63|26.47|26.6|26.44|26.63|26.47|26.6|26.44|0
1654523260000|2022-06-06 13:47:40|26.62|26.46|26.65|26.49|26.65|26.49|26.6|26.44|37
1654523290000|2022-06-06 13:48:10|||||||||3
1654523310000|2022-06-06 13:48:30|26.68|26.52|26.7|26.54|26.7|26.54|26.68|26.52|14
1654523320000|2022-06-06 13:48:40|||||||||4
1654523330000|2022-06-06 13:48:50|||||||||15
1654523340000|2022-06-06 13:49:00|||||||||9
1654523350000|2022-06-06 13:49:10|||||||||8
1654523360000|2022-06-06 13:49:20|26.65|26.49|26.65|26.49|26.66|26.5|26.65|26.49|41
1654523370000|2022-06-06 13:49:30|26.68|26.52|26.65|26.49|26.68|26.52|26.65|26.49|25
1654523380000|2022-06-06 13:49:40|||||||||20
1654523400000|2022-06-06 13:50:00|||||||||25
1654523410000|2022-06-06 13:50:10|26.7|26.54|26.7|26.54|26.7|26.54|26.65|26.49|17
1654523440000|2022-06-06 13:50:40|26.66|26.5|26.65|26.49|26.66|26.5|26.65|26.49|31
1654523450000|2022-06-06 13:50:50|26.66|26.5|26.7|26.54|26.7|26.54|26.65|26.49|4
1654523460000|2022-06-06 13:51:00|26.66|26.5|26.66|26.5|26.7|26.54|26.66|26.5|0
1654523470000|2022-06-06 13:51:10|26.65|26.49|26.66|26.5|26.66|26.5|26.65|26.49|19
1654523480000|2022-06-06 13:51:20|26.7|26.54|26.66|26.5|26.7|26.54|26.66|26.5|0
1654523490000|2022-06-06 13:51:30|26.7|26.54|26.7|26.54|26.7|26.54|26.7|26.54|0
1654523500000|2022-06-06 13:51:40|26.66|26.5|26.65|26.49|26.68|26.52|26.65|26.49|8
1654523520000|2022-06-06 13:52:00|26.6|26.44|26.6|26.44|26.65|26.49|26.6|26.44|39
1654523530000|2022-06-06 13:52:10|||||||||3
1654523540000|2022-06-06 13:52:20|||||||||1
1654523550000|2022-06-06 13:52:30|||||||||1
1654523580000|2022-06-06 13:53:00|||||||||7
1654523590000|2022-06-06 13:53:10|||||||||3
1654523600000|2022-06-06 13:53:20|26.61|26.45|26.6|26.44|26.61|26.45|26.6|26.44|3
1654523620000|2022-06-06 13:53:40|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|30
1654523630000|2022-06-06 13:53:50|26.56|26.4|26.55|26.39|26.6|26.44|26.55|26.39|12
1654523650000|2022-06-06 13:54:10|26.56|26.4|26.56|26.4|26.56|26.4|26.56|26.4|4
1654523660000|2022-06-06 13:54:20|26.55|26.39|26.6|26.44|26.6|26.44|26.55|26.39|2
1654523680000|2022-06-06 13:54:40|26.56|26.4|26.55|26.39|26.56|26.4|26.55|26.39|3
1654523700000|2022-06-06 13:55:00|26.56|26.4|26.6|26.44|26.6|26.44|26.56|26.4|1
1654523710000|2022-06-06 13:55:10|26.56|26.4|26.55|26.39|26.6|26.44|26.55|26.39|3
1654523720000|2022-06-06 13:55:20|||||||||2
1654523730000|2022-06-06 13:55:30|26.56|26.4|26.56|26.4|26.6|26.44|26.56|26.4|1
1654523740000|2022-06-06 13:55:40|26.6|26.44|26.6|26.44|26.6|26.44|26.59|26.43|8
1654523750000|2022-06-06 13:55:50|26.59|26.43|26.55|26.39|26.59|26.43|26.55|26.39|1
1654523770000|2022-06-06 13:56:10|26.58|26.42|26.6|26.44|26.6|26.44|26.57|26.41|15
1654523780000|2022-06-06 13:56:20|||||||||2
1654523790000|2022-06-06 13:56:30|26.61|26.45|26.6|26.44|26.61|26.45|26.6|26.44|28
1654523800000|2022-06-06 13:56:40|26.59|26.43|26.55|26.39|26.6|26.44|26.55|26.39|1
1654523810000|2022-06-06 13:56:50|||||||||1
1654523820000|2022-06-06 13:57:00|26.6|26.44|26.55|26.39|26.6|26.44|26.55|26.39|33
1654523830000|2022-06-06 13:57:10|26.56|26.4|26.58|26.42|26.58|26.42|26.55|26.39|27
1654523840000|2022-06-06 13:57:20|26.6|26.44|26.6|26.44|26.6|26.44|26.58|26.42|0
1654523860000|2022-06-06 13:57:40|26.55|26.39|26.55|26.39|26.57|26.41|26.55|26.39|1
1654523870000|2022-06-06 13:57:50|26.57|26.41|26.55|26.39|26.57|26.41|26.55|26.39|0
1654523880000|2022-06-06 13:58:00|||||||||7
1654523890000|2022-06-06 13:58:10|26.56|26.4|26.6|26.44|26.6|26.44|26.55|26.39|8
1654523900000|2022-06-06 13:58:20|26.56|26.4|26.58|26.42|26.6|26.44|26.55|26.39|5
1654523910000|2022-06-06 13:58:30|26.6|26.44|26.55|26.39|26.6|26.44|26.55|26.39|8
1654523930000|2022-06-06 13:58:50|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|50
1654523940000|2022-06-06 13:59:00|26.57|26.41|26.55|26.39|26.6|26.44|26.55|26.39|26
1654523950000|2022-06-06 13:59:10|26.54|26.38|26.55|26.39|26.55|26.39|26.54|26.38|29
1654523960000|2022-06-06 13:59:20|26.54|26.38|26.5|26.34|26.55|26.39|26.5|26.34|2
1654523980000|2022-06-06 13:59:40|||||||||4
1654523990000|2022-06-06 13:59:50|26.48|26.32|26.45|26.29|26.5|26.34|26.45|26.29|39
1654524000000|2022-06-06 14:00:00|26.48|26.32|26.45|26.29|26.48|26.32|26.45|26.29|11
1654524010000|2022-06-06 14:00:10|26.47|26.31|26.45|26.29|26.47|26.31|26.45|26.29|12
1654524020000|2022-06-06 14:00:20|26.48|26.32|26.45|26.29|26.48|26.32|26.45|26.29|30
1654524030000|2022-06-06 14:00:30|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|133
1654524040000|2022-06-06 14:00:40|26.4|26.24|26.43|26.27|26.43|26.27|26.4|26.24|8
1654524060000|2022-06-06 14:01:00|||||||||3
1654524070000|2022-06-06 14:01:10|26.4|26.24|26.4|26.24|26.43|26.27|26.4|26.24|14
1654524080000|2022-06-06 14:01:20|26.42|26.26|26.4|26.24|26.42|26.26|26.4|26.24|12
1654524090000|2022-06-06 14:01:30|26.43|26.27|26.43|26.27|26.43|26.27|26.4|26.24|29
1654524100000|2022-06-06 14:01:40|26.4|26.24|26.4|26.24|26.42|26.26|26.4|26.24|0
1654524110000|2022-06-06 14:01:50|26.43|26.27|26.43|26.27|26.43|26.27|26.42|26.26|0
1654524120000|2022-06-06 14:02:00|26.4|26.24|26.4|26.24|26.43|26.27|26.4|26.24|10
1654524130000|2022-06-06 14:02:10|26.42|26.26|26.43|26.27|26.43|26.27|26.42|26.26|7
1654524150000|2022-06-06 14:02:30|26.45|26.29|26.43|26.27|26.45|26.29|26.43|26.27|38
1654524160000|2022-06-06 14:02:40|26.44|26.28|26.43|26.27|26.45|26.29|26.43|26.27|13
1654524180000|2022-06-06 14:03:00|26.42|26.26|26.43|26.27|26.43|26.27|26.4|26.24|32
1654524200000|2022-06-06 14:03:20|||||||||2
1654524210000|2022-06-06 14:03:30|||||||||14
1654524220000|2022-06-06 14:03:40|||||||||4
1654524230000|2022-06-06 14:03:50|||||||||10
1654524240000|2022-06-06 14:04:00|26.42|26.26|26.43|26.27|26.43|26.27|26.42|26.26|2
1654524250000|2022-06-06 14:04:10|||||||||1
1654524260000|2022-06-06 14:04:20|||||||||11
1654524290000|2022-06-06 14:04:50|||||||||2
1654524300000|2022-06-06 14:05:00|26.44|26.28|26.43|26.27|26.44|26.28|26.43|26.27|12
1654524310000|2022-06-06 14:05:10|26.44|26.28|26.47|26.31|26.48|26.32|26.44|26.28|10
1654524320000|2022-06-06 14:05:20|26.45|26.29|26.48|26.32|26.48|26.32|26.45|26.29|0
1654524330000|2022-06-06 14:05:30|||||||||2
1654524340000|2022-06-06 14:05:40|||||||||7
1654524350000|2022-06-06 14:05:50|26.47|26.31|26.48|26.32|26.48|26.32|26.47|26.31|13
1654524360000|2022-06-06 14:06:00|26.47|26.31|26.43|26.27|26.48|26.32|26.43|26.27|23
1654524370000|2022-06-06 14:06:10|26.45|26.29|26.43|26.27|26.47|26.31|26.43|26.27|20
1654524380000|2022-06-06 14:06:20|26.44|26.28|26.44|26.28|26.48|26.32|26.43|26.27|12
1654524390000|2022-06-06 14:06:30|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|0
1654524410000|2022-06-06 14:06:50|||||||||1
1654524420000|2022-06-06 14:07:00|||||||||4
1654524430000|2022-06-06 14:07:10|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|48
1654524440000|2022-06-06 14:07:20|||||||||17
1654524450000|2022-06-06 14:07:30|||||||||8
1654524460000|2022-06-06 14:07:40|||||||||3
1654524470000|2022-06-06 14:07:50|||||||||3
1654524480000|2022-06-06 14:08:00|26.52|26.36|26.53|26.37|26.53|26.37|26.52|26.36|50
1654524490000|2022-06-06 14:08:10|26.5|26.34|26.53|26.37|26.53|26.37|26.48|26.32|12
1654524500000|2022-06-06 14:08:20|26.52|26.36|26.5|26.34|26.53|26.37|26.49|26.33|14
1654524510000|2022-06-06 14:08:30|26.52|26.36|26.53|26.37|26.53|26.37|26.5|26.34|0
1654524530000|2022-06-06 14:08:50|||||||||11
1654524540000|2022-06-06 14:09:00|26.5|26.34|26.48|26.32|26.5|26.34|26.48|26.32|6
1654524550000|2022-06-06 14:09:10|26.53|26.37|26.53|26.37|26.53|26.37|26.5|26.34|27
1654524560000|2022-06-06 14:09:20|26.5|26.34|26.53|26.37|26.53|26.37|26.48|26.32|11
1654524570000|2022-06-06 14:09:30|26.52|26.36|26.48|26.32|26.52|26.36|26.48|26.32|0
1654524580000|2022-06-06 14:09:40|||||||||5
1654524590000|2022-06-06 14:09:50|26.52|26.36|26.52|26.36|26.52|26.36|26.48|26.32|2
1654524600000|2022-06-06 14:10:00|26.48|26.32|26.53|26.37|26.53|26.37|26.48|26.32|10
1654524610000|2022-06-06 14:10:10|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|1
1654524630000|2022-06-06 14:10:30|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|9
1654524640000|2022-06-06 14:10:40|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|3
1654524650000|2022-06-06 14:10:50|26.48|26.32|26.52|26.36|26.52|26.36|26.48|26.32|2
1654524660000|2022-06-06 14:11:00|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|40
1654524670000|2022-06-06 14:11:10|||||||||1
1654524690000|2022-06-06 14:11:30|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|42
1654524700000|2022-06-06 14:11:40|||||||||1
1654524710000|2022-06-06 14:11:50|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|9
1654524720000|2022-06-06 14:12:00|||||||||6
1654524730000|2022-06-06 14:12:10|||||||||8
1654524740000|2022-06-06 14:12:20|||||||||3
1654524770000|2022-06-06 14:12:50|||||||||4
1654524780000|2022-06-06 14:13:00|||||||||16
1654524790000|2022-06-06 14:13:10|||||||||3
1654524800000|2022-06-06 14:13:20|||||||||1
1654524810000|2022-06-06 14:13:30|26.55|26.39|26.53|26.37|26.55|26.39|26.53|26.37|28
1654524820000|2022-06-06 14:13:40|26.54|26.38|26.58|26.42|26.58|26.42|26.54|26.38|6
1654524830000|2022-06-06 14:13:50|||||||||2
1654524840000|2022-06-06 14:14:00|26.54|26.38|26.53|26.37|26.57|26.41|26.53|26.37|21
1654524850000|2022-06-06 14:14:10|||||||||1
1654524860000|2022-06-06 14:14:20|||||||||3
1654524870000|2022-06-06 14:14:30|||||||||18
1654524880000|2022-06-06 14:14:40|26.55|26.39|26.58|26.42|26.58|26.42|26.55|26.39|13
1654524890000|2022-06-06 14:14:50|26.57|26.41|26.58|26.42|26.58|26.42|26.54|26.38|16
1654524900000|2022-06-06 14:15:00|26.55|26.39|26.53|26.37|26.55|26.39|26.53|26.37|57
1654524910000|2022-06-06 14:15:10|26.54|26.38|26.58|26.42|26.58|26.42|26.54|26.38|4
1654524920000|2022-06-06 14:15:20|||||||||10
1654524930000|2022-06-06 14:15:30|||||||||11
1654524940000|2022-06-06 14:15:40|26.6|26.44|26.58|26.42|26.6|26.44|26.58|26.42|54
1654524950000|2022-06-06 14:15:50|26.59|26.43|26.58|26.42|26.59|26.43|26.58|26.42|1
1654524960000|2022-06-06 14:16:00|26.6|26.44|26.63|26.47|26.64|26.48|26.6|26.44|41
1654524970000|2022-06-06 14:16:10|26.64|26.48|26.65|26.49|26.65|26.49|26.63|26.47|7
1654524980000|2022-06-06 14:16:20|26.64|26.48|26.64|26.48|26.65|26.49|26.64|26.48|9
1654524990000|2022-06-06 14:16:30|26.65|26.49|26.64|26.48|26.65|26.49|26.63|26.47|31
1654525000000|2022-06-06 14:16:40|26.65|26.49|26.63|26.47|26.65|26.49|26.63|26.47|0
1654525010000|2022-06-06 14:16:50|26.6|26.44|26.58|26.42|26.6|26.44|26.58|26.42|17
1654525020000|2022-06-06 14:17:00|||||||||12
1654525030000|2022-06-06 14:17:10|||||||||1
1654525040000|2022-06-06 14:17:20|26.59|26.43|26.6|26.44|26.6|26.44|26.59|26.43|9
1654525060000|2022-06-06 14:17:40|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|54
1654525080000|2022-06-06 14:18:00|26.6|26.44|26.59|26.43|26.6|26.44|26.59|26.43|23
1654525090000|2022-06-06 14:18:10|26.58|26.42|26.6|26.44|26.6|26.44|26.58|26.42|15
1654525100000|2022-06-06 14:18:20|26.58|26.42|26.6|26.44|26.6|26.44|26.58|26.42|13
1654525110000|2022-06-06 14:18:30|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|3
1654525120000|2022-06-06 14:18:40|||||||||11
1654525130000|2022-06-06 14:18:50|26.6|26.44|26.58|26.42|26.6|26.44|26.58|26.42|7
1654525150000|2022-06-06 14:19:10|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|18
1654525160000|2022-06-06 14:19:20|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|0
1654525170000|2022-06-06 14:19:30|||||||||1
1654525180000|2022-06-06 14:19:40|||||||||12
1654525190000|2022-06-06 14:19:50|||||||||14
1654525200000|2022-06-06 14:20:00|26.6|26.44|26.63|26.47|26.63|26.47|26.6|26.44|7
1654525210000|2022-06-06 14:20:10|26.6|26.44|26.58|26.42|26.62|26.46|26.58|26.42|16
1654525220000|2022-06-06 14:20:20|26.6|26.44|26.6|26.44|26.6|26.44|26.59|26.43|16
1654525230000|2022-06-06 14:20:30|26.58|26.42|26.6|26.44|26.6|26.44|26.58|26.42|4
1654525240000|2022-06-06 14:20:40|26.63|26.47|26.6|26.44|26.63|26.47|26.6|26.44|9
1654525250000|2022-06-06 14:20:50|26.63|26.47|26.62|26.46|26.63|26.47|26.6|26.44|13
1654525260000|2022-06-06 14:21:00|26.6|26.44|26.65|26.49|26.65|26.49|26.6|26.44|8
1654525270000|2022-06-06 14:21:10|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|9
1654525280000|2022-06-06 14:21:20|||||||||2
1654525290000|2022-06-06 14:21:30|26.64|26.48|26.6|26.44|26.64|26.48|26.6|26.44|2
1654525300000|2022-06-06 14:21:40|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|1
1654525310000|2022-06-06 14:21:50|26.65|26.49|26.65|26.49|26.65|26.49|26.65|26.49|4
1654525330000|2022-06-06 14:22:10|26.64|26.48|26.65|26.49|26.65|26.49|26.63|26.47|6
1654525340000|2022-06-06 14:22:20|||||||||1
1654525350000|2022-06-06 14:22:30|26.64|26.48|26.65|26.49|26.65|26.49|26.63|26.47|3
1654525360000|2022-06-06 14:22:40|26.63|26.47|26.65|26.49|26.65|26.49|26.63|26.47|10
1654525370000|2022-06-06 14:22:50|26.64|26.48|26.63|26.47|26.64|26.48|26.63|26.47|2
1654525380000|2022-06-06 14:23:00|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|8
1654525390000|2022-06-06 14:23:10|26.63|26.47|26.65|26.49|26.65|26.49|26.63|26.47|13
1654525400000|2022-06-06 14:23:20|||||||||1
1654525420000|2022-06-06 14:23:40|||||||||7
1654525430000|2022-06-06 14:23:50|26.7|26.54|26.7|26.54|26.7|26.54|26.65|26.49|32
1654525440000|2022-06-06 14:24:00|26.68|26.52|26.65|26.49|26.7|26.54|26.65|26.49|21
1654525450000|2022-06-06 14:24:10|26.66|26.5|26.65|26.49|26.7|26.54|26.65|26.49|4
1654525460000|2022-06-06 14:24:20|26.66|26.5|26.65|26.49|26.66|26.5|26.65|26.49|2
1654525470000|2022-06-06 14:24:30|26.69|26.53|26.7|26.54|26.7|26.54|26.66|26.5|10
1654525480000|2022-06-06 14:24:40|26.68|26.52|26.65|26.49|26.7|26.54|26.65|26.49|6
1654525490000|2022-06-06 14:24:50|26.66|26.5|26.7|26.54|26.7|26.54|26.66|26.5|2
1654525500000|2022-06-06 14:25:00|26.68|26.52|26.7|26.54|26.7|26.54|26.68|26.52|1
1654525530000|2022-06-06 14:25:30|26.71|26.55|26.7|26.54|26.71|26.55|26.7|26.54|25
1654525540000|2022-06-06 14:25:40|26.71|26.55|26.71|26.55|26.71|26.55|26.7|26.54|10
1654525550000|2022-06-06 14:25:50|26.7|26.54|26.7|26.54|26.7|26.54|26.7|26.54|2
1654525560000|2022-06-06 14:26:00|||||||||1
1654525570000|2022-06-06 14:26:10|||||||||5
1654525580000|2022-06-06 14:26:20|26.66|26.5|26.66|26.5|26.66|26.5|26.66|26.5|35
1654525590000|2022-06-06 14:26:30|26.65|26.49|26.66|26.5|26.66|26.5|26.65|26.49|9
1654525600000|2022-06-06 14:26:40|26.68|26.52|26.66|26.5|26.7|26.54|26.66|26.5|20
1654525610000|2022-06-06 14:26:50|26.65|26.49|26.65|26.49|26.66|26.5|26.65|26.49|17
1654525620000|2022-06-06 14:27:00|26.66|26.5|26.65|26.49|26.66|26.5|26.65|26.49|6
1654525630000|2022-06-06 14:27:10|26.66|26.5|26.65|26.49|26.66|26.5|26.65|26.49|0
1654525650000|2022-06-06 14:27:30|26.61|26.45|26.61|26.45|26.61|26.45|26.61|26.45|1
1654525670000|2022-06-06 14:27:50|||||||||1
1654525680000|2022-06-06 14:28:00|26.65|26.49|26.65|26.49|26.65|26.49|26.65|26.49|0
1654525690000|2022-06-06 14:28:10|26.66|26.5|26.65|26.49|26.66|26.5|26.65|26.49|20
1654525700000|2022-06-06 14:28:20|26.66|26.5|26.66|26.5|26.66|26.5|26.65|26.49|8
1654525710000|2022-06-06 14:28:30|||||||||2
1654525720000|2022-06-06 14:28:40|||||||||13
1654525740000|2022-06-06 14:29:00|26.65|26.49|26.65|26.49|26.66|26.5|26.65|26.49|22
1654525750000|2022-06-06 14:29:10|26.66|26.5|26.66|26.5|26.66|26.5|26.65|26.49|3
1654525760000|2022-06-06 14:29:20|26.65|26.49|26.66|26.5|26.66|26.5|26.65|26.49|9
1654525770000|2022-06-06 14:29:30|26.65|26.49|26.66|26.5|26.66|26.5|26.65|26.49|0
1654525780000|2022-06-06 14:29:40|||||||||26
1654525790000|2022-06-06 14:29:50|||||||||1
1654525800000|2022-06-06 14:30:00|26.67|26.51|26.66|26.5|26.67|26.51|26.66|26.5|37
1654525810000|2022-06-06 14:30:10|||||||||8
1654525830000|2022-06-06 14:30:30|26.67|26.51|26.71|26.55|26.71|26.55|26.67|26.51|14
1654525840000|2022-06-06 14:30:40|26.67|26.51|26.66|26.5|26.67|26.51|26.66|26.5|1
1654525850000|2022-06-06 14:30:50|26.67|26.51|26.71|26.55|26.71|26.55|26.67|26.51|0
1654525860000|2022-06-06 14:31:00|||||||||1
1654525870000|2022-06-06 14:31:10|||||||||1
1654525880000|2022-06-06 14:31:20|||||||||1
1654525890000|2022-06-06 14:31:30|||||||||1
1654525910000|2022-06-06 14:31:50|||||||||2
1654525930000|2022-06-06 14:32:10|||||||||3
1654525940000|2022-06-06 14:32:20|||||||||1
1654525950000|2022-06-06 14:32:30|||||||||32
1654525960000|2022-06-06 14:32:40|26.67|26.51|26.67|26.51|26.71|26.55|26.66|26.5|42
1654525970000|2022-06-06 14:32:50|26.66|26.5|26.67|26.51|26.67|26.51|26.66|26.5|26
1654525980000|2022-06-06 14:33:00|26.71|26.55|26.67|26.51|26.71|26.55|26.67|26.51|19
1654525990000|2022-06-06 14:33:10|||||||||5
1654526000000|2022-06-06 14:33:20|||||||||20
1654526010000|2022-06-06 14:33:30|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|6
1654526020000|2022-06-06 14:33:40|26.69|26.53|26.71|26.55|26.71|26.55|26.67|26.51|5
1654526030000|2022-06-06 14:33:50|26.69|26.53|26.71|26.55|26.71|26.55|26.67|26.51|0
1654526040000|2022-06-06 14:34:00|26.69|26.53|26.67|26.51|26.71|26.55|26.67|26.51|5
1654526050000|2022-06-06 14:34:10|26.69|26.53|26.71|26.55|26.71|26.55|26.67|26.51|0
1654526060000|2022-06-06 14:34:20|||||||||5
1654526070000|2022-06-06 14:34:30|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|36
1654526100000|2022-06-06 14:35:00|26.69|26.53|26.67|26.51|26.71|26.55|26.67|26.51|0
1654526110000|2022-06-06 14:35:10|||||||||1
1654526130000|2022-06-06 14:35:30|||||||||1
1654526140000|2022-06-06 14:35:40|26.71|26.55|26.72|26.56|26.72|26.56|26.71|26.55|149
1654526150000|2022-06-06 14:35:50|||||||||11
1654526160000|2022-06-06 14:36:00|||||||||7
1654526170000|2022-06-06 14:36:10|||||||||17
1654526180000|2022-06-06 14:36:20|||||||||13
1654526190000|2022-06-06 14:36:30|||||||||22
1654526200000|2022-06-06 14:36:40|||||||||30
1654526210000|2022-06-06 14:36:50|||||||||6
1654526240000|2022-06-06 14:37:20|26.67|26.51|26.69|26.53|26.72|26.56|26.67|26.51|16
1654526250000|2022-06-06 14:37:30|26.71|26.55|26.72|26.56|26.72|26.56|26.69|26.53|2
1654526260000|2022-06-06 14:37:40|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|4
1654526270000|2022-06-06 14:37:50|26.68|26.52|26.67|26.51|26.69|26.53|26.67|26.51|29
1654526280000|2022-06-06 14:38:00|||||||||19
1654526290000|2022-06-06 14:38:10|||||||||10
1654526300000|2022-06-06 14:38:20|||||||||29
1654526320000|2022-06-06 14:38:40|||||||||14
1654526350000|2022-06-06 14:39:10|||||||||11
1654526360000|2022-06-06 14:39:20|||||||||2
1654526370000|2022-06-06 14:39:30|26.68|26.52|26.63|26.47|26.68|26.52|26.63|26.47|21
1654526390000|2022-06-06 14:39:50|||||||||2
1654526400000|2022-06-06 14:40:00|||||||||6
1654526410000|2022-06-06 14:40:10|||||||||10
1654526430000|2022-06-06 14:40:30|||||||||12
1654526440000|2022-06-06 14:40:40|26.61|26.45|26.58|26.42|26.61|26.45|26.58|26.42|52
1654526460000|2022-06-06 14:41:00|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|15
1654526470000|2022-06-06 14:41:10|26.56|26.4|26.57|26.41|26.58|26.42|26.56|26.4|2
1654526480000|2022-06-06 14:41:20|26.56|26.4|26.56|26.4|26.56|26.4|26.56|26.4|40
1654526490000|2022-06-06 14:41:30|||||||||1
1654526500000|2022-06-06 14:41:40|||||||||2
1654526520000|2022-06-06 14:42:00|26.58|26.42|26.56|26.4|26.58|26.42|26.56|26.4|6
1654526530000|2022-06-06 14:42:10|26.58|26.42|26.58|26.42|26.58|26.42|26.56|26.4|45
1654526540000|2022-06-06 14:42:20|26.57|26.41|26.58|26.42|26.58|26.42|26.57|26.41|11
1654526560000|2022-06-06 14:42:40|26.61|26.45|26.58|26.42|26.61|26.45|26.58|26.42|3
1654526570000|2022-06-06 14:42:50|26.61|26.45|26.59|26.43|26.61|26.45|26.59|26.43|1
1654526580000|2022-06-06 14:43:00|26.61|26.45|26.61|26.45|26.61|26.45|26.58|26.42|0
1654526590000|2022-06-06 14:43:10|26.63|26.47|26.63|26.47|26.63|26.47|26.61|26.45|43
1654526600000|2022-06-06 14:43:20|26.61|26.45|26.61|26.45|26.61|26.45|26.61|26.45|10
1654526610000|2022-06-06 14:43:30|26.58|26.42|26.56|26.4|26.58|26.42|26.56|26.4|17
1654526630000|2022-06-06 14:43:50|||||||||2
1654526640000|2022-06-06 14:44:00|||||||||2
1654526660000|2022-06-06 14:44:20|||||||||4
1654526680000|2022-06-06 14:44:40|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|5
1654526690000|2022-06-06 14:44:50|26.55|26.39|26.56|26.4|26.56|26.4|26.55|26.39|2
1654526700000|2022-06-06 14:45:00|26.55|26.39|26.56|26.4|26.56|26.4|26.55|26.39|11
1654526720000|2022-06-06 14:45:20|||||||||7
1654526730000|2022-06-06 14:45:30|||||||||4
1654526760000|2022-06-06 14:46:00|||||||||19
1654526780000|2022-06-06 14:46:20|||||||||3
1654526800000|2022-06-06 14:46:40|||||||||3
1654526810000|2022-06-06 14:46:50|||||||||1
1654526820000|2022-06-06 14:47:00|||||||||1
1654526830000|2022-06-06 14:47:10|||||||||2
1654526840000|2022-06-06 14:47:20|||||||||5
1654526860000|2022-06-06 14:47:40|||||||||5
1654526890000|2022-06-06 14:48:10|||||||||1
1654526910000|2022-06-06 14:48:30|||||||||5
1654526920000|2022-06-06 14:48:40|||||||||1
1654526930000|2022-06-06 14:48:50|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|5
1654526940000|2022-06-06 14:49:00|||||||||9
1654526960000|2022-06-06 14:49:20|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|5
1654526980000|2022-06-06 14:49:40|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|7
1654526990000|2022-06-06 14:49:50|26.55|26.39|26.51|26.35|26.55|26.39|26.51|26.35|6
1654527000000|2022-06-06 14:50:00|||||||||2
1654527010000|2022-06-06 14:50:10|||||||||8
1654527030000|2022-06-06 14:50:30|||||||||1
1654527050000|2022-06-06 14:50:50|||||||||3
1654527060000|2022-06-06 14:51:00|26.55|26.39|26.51|26.35|26.55|26.39|26.51|26.35|22
1654527070000|2022-06-06 14:51:10|26.53|26.37|26.51|26.35|26.53|26.37|26.51|26.35|0
1654527080000|2022-06-06 14:51:20|||||||||2
1654527090000|2022-06-06 14:51:30|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|12
1654527100000|2022-06-06 14:51:40|||||||||2
1654527110000|2022-06-06 14:51:50|26.51|26.35|26.46|26.3|26.51|26.35|26.46|26.3|23
1654527120000|2022-06-06 14:52:00|26.5|26.34|26.48|26.32|26.5|26.34|26.46|26.3|4
1654527130000|2022-06-06 14:52:10|26.46|26.3|26.46|26.3|26.5|26.34|26.46|26.3|1
1654527140000|2022-06-06 14:52:20|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|0
1654527150000|2022-06-06 14:52:30|26.48|26.32|26.5|26.34|26.5|26.34|26.48|26.32|3
1654527160000|2022-06-06 14:52:40|26.46|26.3|26.46|26.3|26.48|26.32|26.46|26.3|2
1654527170000|2022-06-06 14:52:50|26.5|26.34|26.5|26.34|26.5|26.34|26.48|26.32|0
1654527180000|2022-06-06 14:53:00|26.51|26.35|26.5|26.34|26.51|26.35|26.5|26.34|10
1654527190000|2022-06-06 14:53:10|||||||||1
1654527200000|2022-06-06 14:53:20|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|34
1654527210000|2022-06-06 14:53:30|26.5|26.34|26.51|26.35|26.51|26.35|26.5|26.34|18
1654527220000|2022-06-06 14:53:40|||||||||3
1654527230000|2022-06-06 14:53:50|||||||||1
1654527240000|2022-06-06 14:54:00|||||||||2
1654527260000|2022-06-06 14:54:20|||||||||1
1654527270000|2022-06-06 14:54:30|||||||||4
1654527280000|2022-06-06 14:54:40|||||||||16
1654527290000|2022-06-06 14:54:50|||||||||2
1654527300000|2022-06-06 14:55:00|26.5|26.34|26.5|26.34|26.5|26.34|26.46|26.3|16
1654527310000|2022-06-06 14:55:10|||||||||6
1654527320000|2022-06-06 14:55:20|26.46|26.3|26.5|26.34|26.5|26.34|26.46|26.3|1
1654527330000|2022-06-06 14:55:30|26.48|26.32|26.5|26.34|26.5|26.34|26.48|26.32|2
1654527340000|2022-06-06 14:55:40|||||||||8
1654527360000|2022-06-06 14:56:00|26.51|26.35|26.51|26.35|26.51|26.35|26.5|26.34|14
1654527380000|2022-06-06 14:56:20|||||||||1
1654527390000|2022-06-06 14:56:30|||||||||4
1654527420000|2022-06-06 14:57:00|||||||||2
1654527430000|2022-06-06 14:57:10|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|40
1654527440000|2022-06-06 14:57:20|||||||||3
1654527460000|2022-06-06 14:57:40|||||||||2
1654527470000|2022-06-06 14:57:50|||||||||2
1654527490000|2022-06-06 14:58:10|26.46|26.3|26.46|26.3|26.46|26.3|26.46|26.3|6
1654527500000|2022-06-06 14:58:20|||||||||8
1654527510000|2022-06-06 14:58:30|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|1
1654527520000|2022-06-06 14:58:40|26.46|26.3|26.46|26.3|26.5|26.34|26.46|26.3|11
1654527530000|2022-06-06 14:58:50|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|2
1654527540000|2022-06-06 14:59:00|||||||||8
1654527550000|2022-06-06 14:59:10|||||||||1
1654527560000|2022-06-06 14:59:20|||||||||7
1654527570000|2022-06-06 14:59:30|26.48|26.32|26.46|26.3|26.48|26.32|26.45|26.29|34
1654527580000|2022-06-06 14:59:40|26.45|26.29|26.46|26.3|26.46|26.3|26.45|26.29|18
1654527590000|2022-06-06 14:59:50|||||||||5
1654527600000|2022-06-06 15:00:00|||||||||5
1654527610000|2022-06-06 15:00:10|||||||||9
1654527640000|2022-06-06 15:00:40|26.45|26.29|26.46|26.3|26.46|26.3|26.45|26.29|49
1654527650000|2022-06-06 15:00:50|26.45|26.29|26.45|26.29|26.45|26.29|26.45|26.29|1
1654527660000|2022-06-06 15:01:00|26.41|26.25|26.41|26.25|26.45|26.29|26.41|26.25|9
1654527670000|2022-06-06 15:01:10|26.45|26.29|26.45|26.29|26.45|26.29|26.45|26.29|1
1654527680000|2022-06-06 15:01:20|26.46|26.3|26.46|26.3|26.46|26.3|26.46|26.3|39
1654527690000|2022-06-06 15:01:30|26.45|26.29|26.45|26.29|26.46|26.3|26.45|26.29|6
1654527710000|2022-06-06 15:01:50|26.41|26.25|26.43|26.27|26.45|26.29|26.41|26.25|7
1654527720000|2022-06-06 15:02:00|26.45|26.29|26.45|26.29|26.45|26.29|26.45|26.29|9
1654527730000|2022-06-06 15:02:10|||||||||8
1654527750000|2022-06-06 15:02:30|||||||||8
1654527760000|2022-06-06 15:02:40|26.46|26.3|26.46|26.3|26.46|26.3|26.45|26.29|8
1654527770000|2022-06-06 15:02:50|||||||||2
1654527780000|2022-06-06 15:03:00|26.45|26.29|26.46|26.3|26.46|26.3|26.45|26.29|51
1654527790000|2022-06-06 15:03:10|||||||||2
1654527800000|2022-06-06 15:03:20|||||||||8
1654527830000|2022-06-06 15:03:50|||||||||5
1654527840000|2022-06-06 15:04:00|||||||||1
1654527850000|2022-06-06 15:04:10|26.49|26.33|26.46|26.3|26.51|26.35|26.46|26.3|38
1654527870000|2022-06-06 15:04:30|26.51|26.35|26.46|26.3|26.51|26.35|26.46|26.3|13
1654527880000|2022-06-06 15:04:40|||||||||1
1654527890000|2022-06-06 15:04:50|26.47|26.31|26.46|26.3|26.51|26.35|26.46|26.3|18
1654527900000|2022-06-06 15:05:00|26.49|26.33|26.46|26.3|26.51|26.35|26.46|26.3|12
1654527910000|2022-06-06 15:05:10|||||||||4
1654527920000|2022-06-06 15:05:20|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|8
1654527930000|2022-06-06 15:05:30|26.48|26.32|26.46|26.3|26.48|26.32|26.46|26.3|32
1654527940000|2022-06-06 15:05:40|||||||||5
1654527950000|2022-06-06 15:05:50|||||||||3
1654527960000|2022-06-06 15:06:00|||||||||8
1654527970000|2022-06-06 15:06:10|||||||||2
1654527980000|2022-06-06 15:06:20|||||||||1
1654527990000|2022-06-06 15:06:30|||||||||1
1654528000000|2022-06-06 15:06:40|||||||||10
1654528030000|2022-06-06 15:07:10|||||||||4
1654528050000|2022-06-06 15:07:30|26.48|26.32|26.46|26.3|26.48|26.32|26.46|26.3|33
1654528060000|2022-06-06 15:07:40|26.47|26.31|26.46|26.3|26.51|26.35|26.46|26.3|10
1654528090000|2022-06-06 15:08:10|26.47|26.31|26.48|26.32|26.48|26.32|26.46|26.3|11
1654528100000|2022-06-06 15:08:20|26.46|26.3|26.48|26.32|26.48|26.32|26.46|26.3|3
1654528110000|2022-06-06 15:08:30|26.46|26.3|26.48|26.32|26.48|26.32|26.46|26.3|7
1654528120000|2022-06-06 15:08:40|||||||||9
1654528130000|2022-06-06 15:08:50|26.46|26.3|26.46|26.3|26.46|26.3|26.46|26.3|7
1654528140000|2022-06-06 15:09:00|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|9
1654528150000|2022-06-06 15:09:10|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|1
1654528170000|2022-06-06 15:09:30|26.53|26.37|26.53|26.37|26.53|26.37|26.52|26.36|32
1654528180000|2022-06-06 15:09:40|||||||||3
1654528200000|2022-06-06 15:10:00|26.56|26.4|26.53|26.37|26.56|26.4|26.53|26.37|14
1654528210000|2022-06-06 15:10:10|26.54|26.38|26.53|26.37|26.56|26.4|26.53|26.37|4
1654528220000|2022-06-06 15:10:20|||||||||1
1654528230000|2022-06-06 15:10:30|||||||||1
1654528240000|2022-06-06 15:10:40|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|7
1654528250000|2022-06-06 15:10:50|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|16
1654528260000|2022-06-06 15:11:00|26.56|26.4|26.58|26.42|26.58|26.42|26.56|26.4|12
1654528270000|2022-06-06 15:11:10|26.56|26.4|26.56|26.4|26.56|26.4|26.56|26.4|2
1654528280000|2022-06-06 15:11:20|26.58|26.42|26.58|26.42|26.58|26.42|26.56|26.4|22
1654528320000|2022-06-06 15:12:00|26.59|26.43|26.63|26.47|26.63|26.47|26.59|26.43|9
1654528330000|2022-06-06 15:12:10|||||||||3
1654528340000|2022-06-06 15:12:20|26.66|26.5|26.63|26.47|26.68|26.52|26.63|26.47|17
1654528350000|2022-06-06 15:12:30|26.67|26.51|26.63|26.47|26.67|26.51|26.63|26.47|8
1654528360000|2022-06-06 15:12:40|26.64|26.48|26.63|26.47|26.64|26.48|26.63|26.47|6
1654528370000|2022-06-06 15:12:50|26.64|26.48|26.68|26.52|26.68|26.52|26.63|26.47|16
1654528380000|2022-06-06 15:13:00|||||||||6
1654528390000|2022-06-06 15:13:10|||||||||1
1654528410000|2022-06-06 15:13:30|||||||||5
1654528420000|2022-06-06 15:13:40|26.66|26.5|26.68|26.52|26.68|26.52|26.66|26.5|10
1654528430000|2022-06-06 15:13:50|||||||||6
1654528440000|2022-06-06 15:14:00|26.66|26.5|26.68|26.52|26.68|26.52|26.66|26.5|7
1654528450000|2022-06-06 15:14:10|||||||||4
1654528470000|2022-06-06 15:14:30|||||||||7
1654528490000|2022-06-06 15:14:50|||||||||54
1654528500000|2022-06-06 15:15:00|||||||||20
1654528510000|2022-06-06 15:15:10|||||||||1
1654528520000|2022-06-06 15:15:20|26.69|26.53|26.73|26.57|26.73|26.57|26.69|26.53|18
1654528530000|2022-06-06 15:15:30|||||||||3
1654528550000|2022-06-06 15:15:50|||||||||2
1654528560000|2022-06-06 15:16:00|||||||||2
1654528570000|2022-06-06 15:16:10|26.74|26.58|26.74|26.58|26.74|26.58|26.74|26.58|6
1654528590000|2022-06-06 15:16:30|||||||||2
1654528600000|2022-06-06 15:16:40|26.78|26.62|26.79|26.63|26.79|26.63|26.78|26.62|13
1654528610000|2022-06-06 15:16:50|26.84|26.68|26.84|26.68|26.84|26.68|26.84|26.68|15
1654528620000|2022-06-06 15:17:00|26.85|26.69|26.84|26.68|26.85|26.69|26.84|26.68|52
1654528630000|2022-06-06 15:17:10|26.85|26.69|26.84|26.68|26.85|26.69|26.84|26.68|29
1654528640000|2022-06-06 15:17:20|26.85|26.69|26.85|26.69|26.85|26.69|26.85|26.69|14
1654528650000|2022-06-06 15:17:30|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|17
1654528660000|2022-06-06 15:17:40|26.85|26.69|26.89|26.73|26.89|26.73|26.85|26.69|1
1654528670000|2022-06-06 15:17:50|26.87|26.71|26.87|26.71|26.87|26.71|26.85|26.69|1
1654528680000|2022-06-06 15:18:00|26.85|26.69|26.9|26.74|26.9|26.74|26.85|26.69|45
1654528690000|2022-06-06 15:18:10|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|3
1654528700000|2022-06-06 15:18:20|26.85|26.69|26.89|26.73|26.89|26.73|26.85|26.69|0
1654528730000|2022-06-06 15:18:50|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|8
1654528740000|2022-06-06 15:19:00|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|3
1654528750000|2022-06-06 15:19:10|26.85|26.69|26.89|26.73|26.89|26.73|26.85|26.69|1
1654528760000|2022-06-06 15:19:20|26.9|26.74|26.9|26.74|26.9|26.74|26.89|26.73|74
1654528770000|2022-06-06 15:19:30|26.94|26.78|26.9|26.74|26.94|26.78|26.9|26.74|4
1654528780000|2022-06-06 15:19:40|||||||||1
1654528790000|2022-06-06 15:19:50|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|56
1654528800000|2022-06-06 15:20:00|26.97|26.81|26.95|26.79|26.97|26.81|26.95|26.79|6
1654528810000|2022-06-06 15:20:10|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|22
1654528820000|2022-06-06 15:20:20|27|26.84|26.95|26.79|27|26.84|26.95|26.79|17
1654528830000|2022-06-06 15:20:30|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|35
1654528840000|2022-06-06 15:20:40|||||||||28
1654528850000|2022-06-06 15:20:50|27|26.84|27|26.84|27|26.84|26.98|26.82|3
1654528860000|2022-06-06 15:21:00|26.97|26.81|26.98|26.82|26.98|26.82|26.97|26.81|8
1654528870000|2022-06-06 15:21:10|26.97|26.81|26.95|26.79|26.97|26.81|26.95|26.79|138
1654528900000|2022-06-06 15:21:40|26.94|26.78|26.95|26.79|26.95|26.79|26.94|26.78|9
1654528910000|2022-06-06 15:21:50|||||||||2
1654528930000|2022-06-06 15:22:10|||||||||1
1654528950000|2022-06-06 15:22:30|||||||||1
1654528960000|2022-06-06 15:22:40|||||||||2
1654528970000|2022-06-06 15:22:50|26.97|26.81|27|26.84|27|26.84|26.95|26.79|11
1654528990000|2022-06-06 15:23:10|26.99|26.83|26.95|26.79|26.99|26.83|26.95|26.79|3
1654529010000|2022-06-06 15:23:30|||||||||3
1654529020000|2022-06-06 15:23:40|||||||||18
1654529030000|2022-06-06 15:23:50|26.99|26.83|26.99|26.83|27|26.84|26.95|26.79|10
1654529040000|2022-06-06 15:24:00|26.95|26.79|26.95|26.79|26.99|26.83|26.95|26.79|0
1654529050000|2022-06-06 15:24:10|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|2
1654529060000|2022-06-06 15:24:20|26.95|26.79|26.95|26.79|26.97|26.81|26.95|26.79|3
1654529080000|2022-06-06 15:24:40|26.97|26.81|26.99|26.83|26.99|26.83|26.95|26.79|0
1654529090000|2022-06-06 15:24:50|27|26.84|27|26.84|27|26.84|27|26.84|26
1654529100000|2022-06-06 15:25:00|||||||||2
1654529110000|2022-06-06 15:25:10|||||||||19
1654529120000|2022-06-06 15:25:20|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|11
1654529140000|2022-06-06 15:25:40|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|6
1654529150000|2022-06-06 15:25:50|26.97|26.81|26.99|26.83|26.99|26.83|26.97|26.81|0
1654529160000|2022-06-06 15:26:00|26.95|26.79|26.94|26.78|26.95|26.79|26.94|26.78|13
1654529180000|2022-06-06 15:26:20|26.9|26.74|26.94|26.78|26.94|26.78|26.9|26.74|2
1654529210000|2022-06-06 15:26:50|||||||||1
1654529240000|2022-06-06 15:27:20|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|13
1654529250000|2022-06-06 15:27:30|26.92|26.76|26.89|26.73|26.92|26.76|26.89|26.73|2
1654529270000|2022-06-06 15:27:50|||||||||2
1654529280000|2022-06-06 15:28:00|||||||||4
1654529290000|2022-06-06 15:28:10|||||||||2
1654529320000|2022-06-06 15:28:40|||||||||4
1654529330000|2022-06-06 15:28:50|||||||||6
1654529340000|2022-06-06 15:29:00|26.85|26.69|26.85|26.69|26.85|26.69|26.85|26.69|18
1654529350000|2022-06-06 15:29:10|26.84|26.68|26.89|26.73|26.89|26.73|26.84|26.68|6
1654529360000|2022-06-06 15:29:20|26.87|26.71|26.89|26.73|26.89|26.73|26.85|26.69|1
1654529370000|2022-06-06 15:29:30|26.9|26.74|26.89|26.73|26.9|26.74|26.89|26.73|5
1654529380000|2022-06-06 15:29:40|26.9|26.74|26.9|26.74|26.9|26.74|26.89|26.73|8
1654529390000|2022-06-06 15:29:50|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|8
1654529410000|2022-06-06 15:30:10|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|1
1654529420000|2022-06-06 15:30:20|26.94|26.78|26.94|26.78|26.94|26.78|26.92|26.76|4
1654529430000|2022-06-06 15:30:30|||||||||1
1654529440000|2022-06-06 15:30:40|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|3
1654529450000|2022-06-06 15:30:50|||||||||2
1654529470000|2022-06-06 15:31:10|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|15
1654529480000|2022-06-06 15:31:20|26.92|26.76|26.94|26.78|26.94|26.78|26.92|26.76|0
1654529490000|2022-06-06 15:31:30|26.9|26.74|26.89|26.73|26.9|26.74|26.89|26.73|16
1654529500000|2022-06-06 15:31:40|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|45
1654529510000|2022-06-06 15:31:50|26.94|26.78|26.92|26.76|26.94|26.78|26.92|26.76|4
1654529520000|2022-06-06 15:32:00|26.89|26.73|26.92|26.76|26.94|26.78|26.89|26.73|20
1654529530000|2022-06-06 15:32:10|26.9|26.74|26.89|26.73|26.92|26.76|26.89|26.73|33
1654529540000|2022-06-06 15:32:20|26.9|26.74|26.94|26.78|26.94|26.78|26.9|26.74|3
1654529550000|2022-06-06 15:32:30|26.9|26.74|26.9|26.74|26.9|26.74|26.89|26.73|6
1654529560000|2022-06-06 15:32:40|26.92|26.76|26.94|26.78|26.94|26.78|26.9|26.74|5
1654529570000|2022-06-06 15:32:50|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|2
1654529580000|2022-06-06 15:33:00|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|30
1654529590000|2022-06-06 15:33:10|26.9|26.74|26.89|26.73|26.9|26.74|26.89|26.73|46
1654529600000|2022-06-06 15:33:20|||||||||1
1654529610000|2022-06-06 15:33:30|||||||||1
1654529620000|2022-06-06 15:33:40|||||||||2
1654529630000|2022-06-06 15:33:50|26.88|26.72|26.89|26.73|26.89|26.73|26.88|26.72|11
1654529640000|2022-06-06 15:34:00|||||||||1
1654529650000|2022-06-06 15:34:10|26.9|26.74|26.89|26.73|26.9|26.74|26.89|26.73|60
1654529660000|2022-06-06 15:34:20|26.9|26.74|26.94|26.78|26.94|26.78|26.89|26.73|27
1654529680000|2022-06-06 15:34:40|||||||||50
1654529690000|2022-06-06 15:34:50|26.95|26.79|26.94|26.78|26.95|26.79|26.94|26.78|3
1654529700000|2022-06-06 15:35:00|26.95|26.79|26.95|26.79|26.97|26.81|26.95|26.79|13
1654529710000|2022-06-06 15:35:10|26.97|26.81|26.99|26.83|26.99|26.83|26.97|26.81|0
1654529720000|2022-06-06 15:35:20|26.97|26.81|26.94|26.78|26.99|26.83|26.94|26.78|17
1654529740000|2022-06-06 15:35:40|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|14
1654529750000|2022-06-06 15:35:50|26.89|26.73|26.9|26.74|26.9|26.74|26.89|26.73|16
1654529760000|2022-06-06 15:36:00|26.89|26.73|26.89|26.73|26.9|26.74|26.89|26.73|2
1654529780000|2022-06-06 15:36:20|26.9|26.74|26.89|26.73|26.9|26.74|26.89|26.73|10
1654529790000|2022-06-06 15:36:30|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|3
1654529800000|2022-06-06 15:36:40|26.92|26.76|26.9|26.74|26.92|26.76|26.9|26.74|3
1654529810000|2022-06-06 15:36:50|26.89|26.73|26.9|26.74|26.9|26.74|26.89|26.73|1
1654529820000|2022-06-06 15:37:00|26.92|26.76|26.9|26.74|26.92|26.76|26.9|26.74|2
1654529830000|2022-06-06 15:37:10|26.92|26.76|26.94|26.78|26.94|26.78|26.9|26.74|0
1654529840000|2022-06-06 15:37:20|26.9|26.74|26.95|26.79|26.95|26.79|26.9|26.74|21
1654529850000|2022-06-06 15:37:30|||||||||1
1654529860000|2022-06-06 15:37:40|26.94|26.78|26.94|26.78|26.95|26.79|26.94|26.78|11
1654529870000|2022-06-06 15:37:50|26.95|26.79|26.94|26.78|26.95|26.79|26.94|26.78|3
1654529880000|2022-06-06 15:38:00|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|4
1654529890000|2022-06-06 15:38:10|||||||||1
1654529900000|2022-06-06 15:38:20|26.89|26.73|26.89|26.73|26.9|26.74|26.89|26.73|13
1654529910000|2022-06-06 15:38:30|||||||||2
1654529920000|2022-06-06 15:38:40|26.85|26.69|26.84|26.68|26.85|26.69|26.84|26.68|5
1654529940000|2022-06-06 15:39:00|||||||||2
1654529950000|2022-06-06 15:39:10|||||||||1
1654529970000|2022-06-06 15:39:30|||||||||5
1654529980000|2022-06-06 15:39:40|26.85|26.69|26.85|26.69|26.85|26.69|26.85|26.69|7
1654529990000|2022-06-06 15:39:50|26.87|26.71|26.89|26.73|26.89|26.73|26.85|26.69|3
1654530000000|2022-06-06 15:40:00|26.87|26.71|26.89|26.73|26.89|26.73|26.85|26.69|0
1654530010000|2022-06-06 15:40:10|26.85|26.69|26.85|26.69|26.85|26.69|26.85|26.69|4
1654530020000|2022-06-06 15:40:20|26.84|26.68|26.84|26.68|26.84|26.68|26.84|26.68|4
1654530030000|2022-06-06 15:40:30|||||||||1
1654530040000|2022-06-06 15:40:40|||||||||3
1654530070000|2022-06-06 15:41:10|||||||||1
1654530080000|2022-06-06 15:41:20|||||||||4
1654530090000|2022-06-06 15:41:30|||||||||2
1654530100000|2022-06-06 15:41:40|||||||||2
1654530120000|2022-06-06 15:42:00|||||||||1
1654530130000|2022-06-06 15:42:10|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|13
1654530140000|2022-06-06 15:42:20|||||||||3
1654530150000|2022-06-06 15:42:30|||||||||2
1654530160000|2022-06-06 15:42:40|26.75|26.59|26.74|26.58|26.75|26.59|26.74|26.58|7
1654530170000|2022-06-06 15:42:50|||||||||10
1654530180000|2022-06-06 15:43:00|26.79|26.63|26.79|26.63|26.79|26.63|26.77|26.61|8
1654530190000|2022-06-06 15:43:10|26.74|26.58|26.74|26.58|26.75|26.59|26.74|26.58|28
1654530200000|2022-06-06 15:43:20|26.79|26.63|26.74|26.58|26.79|26.63|26.74|26.58|8
1654530210000|2022-06-06 15:43:30|26.78|26.62|26.76|26.6|26.78|26.62|26.74|26.58|2
1654530220000|2022-06-06 15:43:40|26.74|26.58|26.74|26.58|26.78|26.62|26.74|26.58|1
1654530230000|2022-06-06 15:43:50|||||||||1
1654530240000|2022-06-06 15:44:00|||||||||2
1654530250000|2022-06-06 15:44:10|26.73|26.57|26.74|26.58|26.74|26.58|26.73|26.57|25
1654530260000|2022-06-06 15:44:20|26.73|26.57|26.69|26.53|26.73|26.57|26.69|26.53|4
1654530270000|2022-06-06 15:44:30|||||||||1
1654530280000|2022-06-06 15:44:40|||||||||5
1654530290000|2022-06-06 15:44:50|||||||||1
1654530300000|2022-06-06 15:45:00|||||||||17
1654530310000|2022-06-06 15:45:10|26.68|26.52|26.68|26.52|26.69|26.53|26.68|26.52|11
1654530320000|2022-06-06 15:45:20|||||||||3
1654530330000|2022-06-06 15:45:30|26.66|26.5|26.64|26.48|26.68|26.52|26.64|26.48|0
1654530340000|2022-06-06 15:45:40|||||||||10
1654530350000|2022-06-06 15:45:50|||||||||1
1654530360000|2022-06-06 15:46:00|26.63|26.47|26.63|26.47|26.64|26.48|26.63|26.47|18
1654530380000|2022-06-06 15:46:20|26.64|26.48|26.64|26.48|26.64|26.48|26.64|26.48|28
1654530390000|2022-06-06 15:46:30|||||||||2
1654530400000|2022-06-06 15:46:40|26.68|26.52|26.66|26.5|26.68|26.52|26.66|26.5|0
1654530410000|2022-06-06 15:46:50|26.64|26.48|26.66|26.5|26.68|26.52|26.64|26.48|0
1654530420000|2022-06-06 15:47:00|26.64|26.48|26.64|26.48|26.68|26.52|26.64|26.48|0
1654530430000|2022-06-06 15:47:10|26.66|26.5|26.68|26.52|26.68|26.52|26.64|26.48|3
1654530440000|2022-06-06 15:47:20|26.66|26.5|26.69|26.53|26.69|26.53|26.66|26.5|30
1654530450000|2022-06-06 15:47:30|26.68|26.52|26.68|26.52|26.69|26.53|26.68|26.52|9
1654530470000|2022-06-06 15:47:50|26.69|26.53|26.68|26.52|26.69|26.53|26.68|26.52|8
1654530480000|2022-06-06 15:48:00|26.69|26.53|26.68|26.52|26.69|26.53|26.68|26.52|6
1654530490000|2022-06-06 15:48:10|26.69|26.53|26.69|26.53|26.69|26.53|26.68|26.52|6
1654530500000|2022-06-06 15:48:20|26.73|26.57|26.69|26.53|26.73|26.57|26.69|26.53|2
1654530510000|2022-06-06 15:48:30|||||||||1
1654530530000|2022-06-06 15:48:50|||||||||1
1654530540000|2022-06-06 15:49:00|||||||||3
1654530550000|2022-06-06 15:49:10|||||||||2
1654530570000|2022-06-06 15:49:30|26.73|26.57|26.74|26.58|26.74|26.58|26.71|26.55|19
1654530580000|2022-06-06 15:49:40|26.73|26.57|26.74|26.58|26.74|26.58|26.73|26.57|26
1654530590000|2022-06-06 15:49:50|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|7
1654530600000|2022-06-06 15:50:00|26.75|26.59|26.79|26.63|26.79|26.63|26.74|26.58|6
1654530610000|2022-06-06 15:50:10|26.75|26.59|26.75|26.59|26.75|26.59|26.74|26.58|9
1654530620000|2022-06-06 15:50:20|26.74|26.58|26.74|26.58|26.74|26.58|26.74|26.58|1
1654530640000|2022-06-06 15:50:40|26.75|26.59|26.79|26.63|26.79|26.63|26.75|26.59|0
1654530650000|2022-06-06 15:50:50|26.77|26.61|26.79|26.63|26.79|26.63|26.74|26.58|4
1654530660000|2022-06-06 15:51:00|26.77|26.61|26.74|26.58|26.79|26.63|26.74|26.58|11
1654530670000|2022-06-06 15:51:10|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|5
1654530680000|2022-06-06 15:51:20|26.74|26.58|26.74|26.58|26.74|26.58|26.74|26.58|2
1654530710000|2022-06-06 15:51:50|||||||||13
1654530720000|2022-06-06 15:52:00|||||||||2
1654530730000|2022-06-06 15:52:10|||||||||7
1654530740000|2022-06-06 15:52:20|26.73|26.57|26.69|26.53|26.73|26.57|26.69|26.53|3
1654530760000|2022-06-06 15:52:40|||||||||1
1654530770000|2022-06-06 15:52:50|26.74|26.58|26.74|26.58|26.74|26.58|26.74|26.58|13
1654530780000|2022-06-06 15:53:00|||||||||2
1654530790000|2022-06-06 15:53:10|26.75|26.59|26.75|26.59|26.75|26.59|26.74|26.58|6
1654530800000|2022-06-06 15:53:20|26.74|26.58|26.74|26.58|26.74|26.58|26.74|26.58|2
1654530820000|2022-06-06 15:53:40|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|0
1654530830000|2022-06-06 15:53:50|26.71|26.55|26.69|26.53|26.71|26.55|26.69|26.53|11
1654530840000|2022-06-06 15:54:00|26.73|26.57|26.69|26.53|26.74|26.58|26.69|26.53|13
1654530850000|2022-06-06 15:54:10|26.71|26.55|26.69|26.53|26.73|26.57|26.69|26.53|1
1654530860000|2022-06-06 15:54:20|||||||||1
1654530870000|2022-06-06 15:54:30|26.74|26.58|26.74|26.58|26.74|26.58|26.74|26.58|5
1654530880000|2022-06-06 15:54:40|||||||||2
1654530900000|2022-06-06 15:55:00|26.73|26.57|26.74|26.58|26.74|26.58|26.73|26.57|17
1654530910000|2022-06-06 15:55:10|26.73|26.57|26.69|26.53|26.73|26.57|26.69|26.53|3
1654530920000|2022-06-06 15:55:20|||||||||2
1654530940000|2022-06-06 15:55:40|||||||||30
1654530950000|2022-06-06 15:55:50|||||||||1
1654530960000|2022-06-06 15:56:00|||||||||4
1654530980000|2022-06-06 15:56:20|||||||||2
1654530990000|2022-06-06 15:56:30|||||||||7
1654531000000|2022-06-06 15:56:40|26.74|26.58|26.72|26.56|26.74|26.58|26.7|26.54|19
1654531010000|2022-06-06 15:56:50|26.71|26.55|26.74|26.58|26.74|26.58|26.71|26.55|2
1654531020000|2022-06-06 15:57:00|26.73|26.57|26.69|26.53|26.73|26.57|26.69|26.53|8
1654531030000|2022-06-06 15:57:10|||||||||2
1654531050000|2022-06-06 15:57:30|||||||||1
1654531070000|2022-06-06 15:57:50|26.68|26.52|26.69|26.53|26.69|26.53|26.68|26.52|21
1654531080000|2022-06-06 15:58:00|||||||||3
1654531090000|2022-06-06 15:58:10|||||||||1
1654531130000|2022-06-06 15:58:50|||||||||2
1654531150000|2022-06-06 15:59:10|||||||||1
1654531160000|2022-06-06 15:59:20|||||||||1
1654531190000|2022-06-06 15:59:50|||||||||4
1654531200000|2022-06-06 16:00:00|26.74|26.58|26.69|26.53|26.74|26.58|26.69|26.53|5
1654531210000|2022-06-06 16:00:10|26.7|26.54|26.74|26.58|26.74|26.58|26.7|26.54|1
1654531220000|2022-06-06 16:00:20|26.72|26.56|26.74|26.58|26.74|26.58|26.72|26.56|0
1654531230000|2022-06-06 16:00:30|||||||||7
1654531240000|2022-06-06 16:00:40|||||||||1
1654531250000|2022-06-06 16:00:50|||||||||2
1654531270000|2022-06-06 16:01:10|26.7|26.54|26.74|26.58|26.74|26.58|26.7|26.54|0
1654531280000|2022-06-06 16:01:20|26.72|26.56|26.74|26.58|26.74|26.58|26.7|26.54|0
1654531300000|2022-06-06 16:01:40|26.75|26.59|26.75|26.59|26.75|26.59|26.75|26.59|1
1654531310000|2022-06-06 16:01:50|26.79|26.63|26.75|26.59|26.79|26.63|26.75|26.59|5
1654531320000|2022-06-06 16:02:00|26.79|26.63|26.8|26.64|26.8|26.64|26.75|26.59|10
1654531330000|2022-06-06 16:02:10|26.84|26.68|26.85|26.69|26.85|26.69|26.84|26.68|11
1654531350000|2022-06-06 16:02:30|26.86|26.7|26.9|26.74|26.9|26.74|26.86|26.7|2
1654531360000|2022-06-06 16:02:40|||||||||5
1654531370000|2022-06-06 16:02:50|26.92|26.76|26.9|26.74|26.95|26.79|26.9|26.74|9
1654531380000|2022-06-06 16:03:00|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|5
1654531390000|2022-06-06 16:03:10|||||||||1
1654531400000|2022-06-06 16:03:20|26.94|26.78|26.95|26.79|26.95|26.79|26.94|26.78|11
1654531410000|2022-06-06 16:03:30|26.94|26.78|26.95|26.79|26.95|26.79|26.9|26.74|2
1654531420000|2022-06-06 16:03:40|||||||||3
1654531430000|2022-06-06 16:03:50|26.97|26.81|27|26.84|27|26.84|26.97|26.81|2
1654531440000|2022-06-06 16:04:00|26.99|26.83|27|26.84|27|26.84|26.99|26.83|2
1654531450000|2022-06-06 16:04:10|27.02|26.86|27.04|26.88|27.05|26.89|27.02|26.86|12
1654531460000|2022-06-06 16:04:20|27.05|26.89|27.07|26.91|27.07|26.91|27.05|26.89|11
1654531470000|2022-06-06 16:04:30|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|37
1654531480000|2022-06-06 16:04:40|27.04|26.88|27.02|26.86|27.05|26.89|27.02|26.86|2
1654531490000|2022-06-06 16:04:50|27|26.84|27|26.84|27|26.84|27|26.84|7
1654531500000|2022-06-06 16:05:00|26.95|26.79|27|26.84|27|26.84|26.95|26.79|30
1654531530000|2022-06-06 16:05:30|26.97|26.81|27|26.84|27|26.84|26.95|26.79|15
1654531540000|2022-06-06 16:05:40|26.95|26.79|26.95|26.79|26.98|26.82|26.95|26.79|3
1654531550000|2022-06-06 16:05:50|||||||||1
1654531560000|2022-06-06 16:06:00|||||||||1
1654531580000|2022-06-06 16:06:20|||||||||2
1654531600000|2022-06-06 16:06:40|26.99|26.83|27|26.84|27|26.84|26.99|26.83|8
1654531610000|2022-06-06 16:06:50|26.99|26.83|26.97|26.81|26.99|26.83|26.95|26.79|58
1654531620000|2022-06-06 16:07:00|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|1
1654531630000|2022-06-06 16:07:10|26.94|26.78|26.95|26.79|26.95|26.79|26.94|26.78|23
1654531640000|2022-06-06 16:07:20|26.94|26.78|26.95|26.79|26.95|26.79|26.94|26.78|5
1654531650000|2022-06-06 16:07:30|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|14
1654531660000|2022-06-06 16:07:40|26.92|26.76|26.9|26.74|26.92|26.76|26.9|26.74|33
1654531670000|2022-06-06 16:07:50|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|1
1654531680000|2022-06-06 16:08:00|26.9|26.74|26.9|26.74|26.9|26.74|26.89|26.73|4
1654531690000|2022-06-06 16:08:10|||||||||2
1654531700000|2022-06-06 16:08:20|||||||||1
1654531710000|2022-06-06 16:08:30|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|6
1654531720000|2022-06-06 16:08:40|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|13
1654531730000|2022-06-06 16:08:50|26.91|26.75|26.95|26.79|26.95|26.79|26.91|26.75|2
1654531750000|2022-06-06 16:09:10|26.97|26.81|27|26.84|27|26.84|26.95|26.79|12
1654531760000|2022-06-06 16:09:20|26.99|26.83|27|26.84|27|26.84|26.97|26.81|0
1654531770000|2022-06-06 16:09:30|26.99|26.83|27|26.84|27|26.84|26.99|26.83|2
1654531790000|2022-06-06 16:09:50|27.02|26.86|27|26.84|27.02|26.86|27|26.84|66
1654531800000|2022-06-06 16:10:00|27.01|26.85|27.02|26.86|27.02|26.86|27.01|26.85|2
1654531810000|2022-06-06 16:10:10|27.05|26.89|27.06|26.9|27.07|26.91|27.05|26.89|13
1654531820000|2022-06-06 16:10:20|27.07|26.91|27.02|26.86|27.07|26.91|27.02|26.86|2
1654531830000|2022-06-06 16:10:30|27.04|26.88|27.02|26.86|27.04|26.88|27.02|26.86|5
1654531840000|2022-06-06 16:10:40|27.04|26.88|27.05|26.89|27.05|26.89|27.02|26.86|2
1654531850000|2022-06-06 16:10:50|27.02|26.86|27.02|26.86|27.05|26.89|27.02|26.86|5
1654531860000|2022-06-06 16:11:00|27.04|26.88|27.02|26.86|27.06|26.9|27.02|26.86|22
1654531870000|2022-06-06 16:11:10|27|26.84|27|26.84|27|26.84|27|26.84|12
1654531880000|2022-06-06 16:11:20|27.01|26.85|27|26.84|27.02|26.86|27|26.84|5
1654531890000|2022-06-06 16:11:30|26.96|26.8|26.95|26.79|26.97|26.81|26.95|26.79|9
1654531910000|2022-06-06 16:11:50|||||||||3
1654531920000|2022-06-06 16:12:00|26.96|26.8|26.97|26.81|27|26.84|26.96|26.8|15
1654531930000|2022-06-06 16:12:10|26.99|26.83|27|26.84|27|26.84|26.97|26.81|3
1654531940000|2022-06-06 16:12:20|26.99|26.83|27|26.84|27|26.84|26.99|26.83|2
1654531950000|2022-06-06 16:12:30|27.02|26.86|27|26.84|27.02|26.86|27|26.84|12
1654531960000|2022-06-06 16:12:40|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|2
1654531970000|2022-06-06 16:12:50|||||||||1
1654531980000|2022-06-06 16:13:00|27.04|26.88|27.02|26.86|27.04|26.88|27.02|26.86|3
1654531990000|2022-06-06 16:13:10|27.04|26.88|27.05|26.89|27.05|26.89|27.02|26.86|1
1654532000000|2022-06-06 16:13:20|27.04|26.88|27.02|26.86|27.05|26.89|27.02|26.86|2
1654532010000|2022-06-06 16:13:30|||||||||6
1654532020000|2022-06-06 16:13:40|27|26.84|27|26.84|27|26.84|27|26.84|14
1654532030000|2022-06-06 16:13:50|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|37
1654532040000|2022-06-06 16:14:00|27|26.84|27|26.84|27.02|26.86|27|26.84|15
1654532050000|2022-06-06 16:14:10|||||||||1
1654532060000|2022-06-06 16:14:20|27.02|26.86|27.02|26.86|27.02|26.86|27|26.84|11
1654532070000|2022-06-06 16:14:30|27|26.84|27.02|26.86|27.02|26.86|27|26.84|2
1654532080000|2022-06-06 16:14:40|27|26.84|27|26.84|27|26.84|27|26.84|3
1654532100000|2022-06-06 16:15:00|27.01|26.85|27|26.84|27.01|26.85|27|26.84|7
1654532110000|2022-06-06 16:15:10|27.01|26.85|27.02|26.86|27.05|26.89|27.01|26.85|1
1654532120000|2022-06-06 16:15:20|27.05|26.89|27|26.84|27.05|26.89|27|26.84|6
1654532130000|2022-06-06 16:15:30|||||||||2
1654532140000|2022-06-06 16:15:40|27.01|26.85|27|26.84|27.02|26.86|27|26.84|14
1654532160000|2022-06-06 16:16:00|||||||||1
1654532170000|2022-06-06 16:16:10|27.02|26.86|27|26.84|27.02|26.86|27|26.84|5
1654532180000|2022-06-06 16:16:20|||||||||2
1654532190000|2022-06-06 16:16:30|||||||||20
1654532200000|2022-06-06 16:16:40|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|12
1654532210000|2022-06-06 16:16:50|||||||||2
1654532220000|2022-06-06 16:17:00|26.94|26.78|26.95|26.79|26.95|26.79|26.9|26.74|21
1654532230000|2022-06-06 16:17:10|26.94|26.78|26.95|26.79|26.95|26.79|26.94|26.78|4
1654532240000|2022-06-06 16:17:20|||||||||3
1654532250000|2022-06-06 16:17:30|||||||||1
1654532260000|2022-06-06 16:17:40|27|26.84|26.95|26.79|27|26.84|26.95|26.79|3
1654532290000|2022-06-06 16:18:10|26.94|26.78|26.9|26.74|26.94|26.78|26.9|26.74|30
1654532300000|2022-06-06 16:18:20|26.94|26.78|26.95|26.79|26.95|26.79|26.94|26.78|25
1654532310000|2022-06-06 16:18:30|26.94|26.78|26.9|26.74|26.94|26.78|26.9|26.74|3
1654532330000|2022-06-06 16:18:50|||||||||1
1654532350000|2022-06-06 16:19:10|||||||||2
1654532360000|2022-06-06 16:19:20|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|13
1654532370000|2022-06-06 16:19:30|26.9|26.74|26.89|26.73|26.9|26.74|26.89|26.73|5
1654532380000|2022-06-06 16:19:40|26.85|26.69|26.89|26.73|26.89|26.73|26.85|26.69|12
1654532390000|2022-06-06 16:19:50|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|7
1654532400000|2022-06-06 16:20:00|||||||||8
1654532410000|2022-06-06 16:20:10|26.89|26.73|26.85|26.69|26.9|26.74|26.85|26.69|12
1654532420000|2022-06-06 16:20:20|26.89|26.73|26.9|26.74|26.9|26.74|26.85|26.69|2
1654532430000|2022-06-06 16:20:30|26.89|26.73|26.9|26.74|26.9|26.74|26.89|26.73|2
1654532440000|2022-06-06 16:20:40|26.89|26.73|26.85|26.69|26.89|26.73|26.85|26.69|0
1654532450000|2022-06-06 16:20:50|26.89|26.73|26.89|26.73|26.89|26.73|26.85|26.69|8
1654532460000|2022-06-06 16:21:00|||||||||3
1654532470000|2022-06-06 16:21:10|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|23
1654532480000|2022-06-06 16:21:20|26.89|26.73|26.89|26.73|26.9|26.74|26.89|26.73|6
1654532490000|2022-06-06 16:21:30|26.87|26.71|26.89|26.73|26.9|26.74|26.87|26.71|3
1654532500000|2022-06-06 16:21:40|26.9|26.74|26.89|26.73|26.9|26.74|26.89|26.73|6
1654532510000|2022-06-06 16:21:50|||||||||1
1654532520000|2022-06-06 16:22:00|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|1
1654532530000|2022-06-06 16:22:10|||||||||10
1654532540000|2022-06-06 16:22:20|||||||||1
1654532550000|2022-06-06 16:22:30|||||||||1
1654532570000|2022-06-06 16:22:50|||||||||1
1654532580000|2022-06-06 16:23:00|26.94|26.78|26.9|26.74|26.95|26.79|26.9|26.74|12
1654532610000|2022-06-06 16:23:30|26.91|26.75|26.9|26.74|26.91|26.75|26.9|26.74|9
1654532620000|2022-06-06 16:23:40|||||||||1
1654532630000|2022-06-06 16:23:50|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|5
1654532640000|2022-06-06 16:24:00|26.85|26.69|26.85|26.69|26.89|26.73|26.85|26.69|3
1654532650000|2022-06-06 16:24:10|||||||||1
1654532660000|2022-06-06 16:24:20|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|10
1654532670000|2022-06-06 16:24:30|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|5
1654532680000|2022-06-06 16:24:40|26.92|26.76|26.92|26.76|26.92|26.76|26.91|26.75|3
1654532690000|2022-06-06 16:24:50|26.94|26.78|26.95|26.79|26.95|26.79|26.94|26.78|1
1654532700000|2022-06-06 16:25:00|26.94|26.78|26.95|26.79|26.95|26.79|26.92|26.76|3
1654532710000|2022-06-06 16:25:10|26.92|26.76|26.9|26.74|26.92|26.76|26.9|26.74|8
1654532720000|2022-06-06 16:25:20|26.92|26.76|26.9|26.74|26.92|26.76|26.9|26.74|8
1654532760000|2022-06-06 16:26:00|26.89|26.73|26.89|26.73|26.9|26.74|26.89|26.73|13
1654532770000|2022-06-06 16:26:10|26.85|26.69|26.87|26.71|26.89|26.73|26.85|26.69|0
1654532780000|2022-06-06 16:26:20|26.85|26.69|26.85|26.69|26.85|26.69|26.85|26.69|0
1654532800000|2022-06-06 16:26:40|||||||||4
1654532810000|2022-06-06 16:26:50|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|10
1654532820000|2022-06-06 16:27:00|26.9|26.74|26.87|26.71|26.9|26.74|26.85|26.69|14
1654532830000|2022-06-06 16:27:10|26.89|26.73|26.9|26.74|26.9|26.74|26.85|26.69|6
1654532840000|2022-06-06 16:27:20|||||||||1
1654532860000|2022-06-06 16:27:40|||||||||1
1654532870000|2022-06-06 16:27:50|||||||||3
1654532880000|2022-06-06 16:28:00|26.92|26.76|26.92|26.76|26.95|26.79|26.92|26.76|13
1654532890000|2022-06-06 16:28:10|26.95|26.79|26.95|26.79|26.95|26.79|26.92|26.76|3
1654532900000|2022-06-06 16:28:20|26.97|26.81|26.95|26.79|26.97|26.81|26.95|26.79|4
1654532920000|2022-06-06 16:28:40|||||||||2
1654532930000|2022-06-06 16:28:50|||||||||4
1654532940000|2022-06-06 16:29:00|26.97|26.81|26.99|26.83|27|26.84|26.97|26.81|8
1654532950000|2022-06-06 16:29:10|26.97|26.81|26.95|26.79|26.97|26.81|26.95|26.79|1
1654532960000|2022-06-06 16:29:20|26.97|26.81|27|26.84|27|26.84|26.97|26.81|6
1654532970000|2022-06-06 16:29:30|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|9
1654532980000|2022-06-06 16:29:40|||||||||1
1654532990000|2022-06-06 16:29:50|27|26.84|27.01|26.85|27.01|26.85|27|26.84|5
1654533000000|2022-06-06 16:30:00|27.02|26.86|27.02|26.86|27.02|26.86|27.01|26.85|9
1654533010000|2022-06-06 16:30:10|27.05|26.89|27.05|26.89|27.05|26.89|27.04|26.88|3
1654533020000|2022-06-06 16:30:20|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|51
1654533030000|2022-06-06 16:30:30|27.06|26.9|27.07|26.91|27.07|26.91|27.05|26.89|7
1654533040000|2022-06-06 16:30:40|27.06|26.9|27.07|26.91|27.07|26.91|27.06|26.9|0
1654533050000|2022-06-06 16:30:50|||||||||2
1654533060000|2022-06-06 16:31:00|27.1|26.94|27.07|26.91|27.1|26.94|27.07|26.91|1
1654533070000|2022-06-06 16:31:10|||||||||6
1654533080000|2022-06-06 16:31:20|||||||||1
1654533090000|2022-06-06 16:31:30|27.06|26.9|27.05|26.89|27.07|26.91|27.05|26.89|18
1654533100000|2022-06-06 16:31:40|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|2
1654533110000|2022-06-06 16:31:50|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|2
1654533120000|2022-06-06 16:32:00|26.99|26.83|27.01|26.85|27.01|26.85|26.97|26.81|6
1654533130000|2022-06-06 16:32:10|26.97|26.81|26.96|26.8|26.97|26.81|26.96|26.8|28
1654533140000|2022-06-06 16:32:20|||||||||1
1654533150000|2022-06-06 16:32:30|||||||||1
1654533170000|2022-06-06 16:32:50|26.95|26.79|26.96|26.8|26.96|26.8|26.94|26.78|27
1654533180000|2022-06-06 16:33:00|||||||||3
1654533190000|2022-06-06 16:33:10|26.94|26.78|26.96|26.8|26.96|26.8|26.94|26.78|3
1654533200000|2022-06-06 16:33:20|26.94|26.78|26.96|26.8|26.96|26.8|26.94|26.78|0
1654533210000|2022-06-06 16:33:30|26.94|26.78|26.96|26.8|26.96|26.8|26.94|26.78|33
1654533220000|2022-06-06 16:33:40|||||||||124
1654533230000|2022-06-06 16:33:50|26.95|26.79|26.96|26.8|26.96|26.8|26.91|26.75|85
1654533240000|2022-06-06 16:34:00|26.95|26.79|26.94|26.78|26.95|26.79|26.94|26.78|1
1654533250000|2022-06-06 16:34:10|26.95|26.79|26.96|26.8|26.96|26.8|26.94|26.78|14
1654533270000|2022-06-06 16:34:30|||||||||1
1654533280000|2022-06-06 16:34:40|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|24
1654533300000|2022-06-06 16:35:00|26.94|26.78|26.91|26.75|26.94|26.78|26.91|26.75|3
1654533310000|2022-06-06 16:35:10|26.94|26.78|26.91|26.75|26.94|26.78|26.91|26.75|2
1654533320000|2022-06-06 16:35:20|||||||||1
1654533330000|2022-06-06 16:35:30|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|14
1654533340000|2022-06-06 16:35:40|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|6
1654533350000|2022-06-06 16:35:50|26.95|26.79|26.94|26.78|26.96|26.8|26.94|26.78|5
1654533360000|2022-06-06 16:36:00|26.92|26.76|26.95|26.79|26.96|26.8|26.91|26.75|15
1654533370000|2022-06-06 16:36:10|26.94|26.78|26.91|26.75|26.94|26.78|26.91|26.75|0
1654533390000|2022-06-06 16:36:30|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|3
1654533400000|2022-06-06 16:36:40|26.92|26.76|26.91|26.75|26.94|26.78|26.91|26.75|1
1654533410000|2022-06-06 16:36:50|26.92|26.76|26.92|26.76|26.94|26.78|26.92|26.76|5
1654533420000|2022-06-06 16:37:00|26.94|26.78|26.92|26.76|26.94|26.78|26.92|26.76|2
1654533430000|2022-06-06 16:37:10|26.94|26.78|26.91|26.75|26.94|26.78|26.91|26.75|6
1654533440000|2022-06-06 16:37:20|||||||||1
1654533450000|2022-06-06 16:37:30|26.89|26.73|26.91|26.75|26.91|26.75|26.89|26.73|81
1654533460000|2022-06-06 16:37:40|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|33
1654533470000|2022-06-06 16:37:50|||||||||1
1654533480000|2022-06-06 16:38:00|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|8
1654533490000|2022-06-06 16:38:10|26.9|26.74|26.91|26.75|26.91|26.75|26.89|26.73|18
1654533500000|2022-06-06 16:38:20|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|1
1654533510000|2022-06-06 16:38:30|||||||||10
1654533530000|2022-06-06 16:38:50|26.88|26.72|26.84|26.68|26.88|26.72|26.84|26.68|2
1654533540000|2022-06-06 16:39:00|26.88|26.72|26.84|26.68|26.88|26.72|26.84|26.68|2
1654533550000|2022-06-06 16:39:10|26.88|26.72|26.88|26.72|26.89|26.73|26.88|26.72|6
1654533560000|2022-06-06 16:39:20|26.89|26.73|26.88|26.72|26.89|26.73|26.88|26.72|3
1654533570000|2022-06-06 16:39:30|26.84|26.68|26.88|26.72|26.88|26.72|26.84|26.68|1
1654533590000|2022-06-06 16:39:50|26.84|26.68|26.84|26.68|26.88|26.72|26.84|26.68|0
1654533600000|2022-06-06 16:40:00|26.88|26.72|26.86|26.7|26.88|26.72|26.86|26.7|1
1654533610000|2022-06-06 16:40:10|26.88|26.72|26.84|26.68|26.88|26.72|26.84|26.68|0
1654533620000|2022-06-06 16:40:20|||||||||1
1654533630000|2022-06-06 16:40:30|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|3
1654533640000|2022-06-06 16:40:40|26.84|26.68|26.84|26.68|26.84|26.68|26.84|26.68|0
1654533650000|2022-06-06 16:40:50|26.88|26.72|26.89|26.73|26.89|26.73|26.86|26.7|118
1654533660000|2022-06-06 16:41:00|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|13
1654533670000|2022-06-06 16:41:10|26.86|26.7|26.89|26.73|26.89|26.73|26.86|26.7|13
1654533680000|2022-06-06 16:41:20|26.88|26.72|26.84|26.68|26.88|26.72|26.84|26.68|76
1654533690000|2022-06-06 16:41:30|||||||||10
1654533700000|2022-06-06 16:41:40|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|10
1654533710000|2022-06-06 16:41:50|26.84|26.68|26.84|26.68|26.84|26.68|26.83|26.67|2
1654533720000|2022-06-06 16:42:00|26.86|26.7|26.84|26.68|26.88|26.72|26.84|26.68|1
1654533730000|2022-06-06 16:42:10|||||||||13
1654533740000|2022-06-06 16:42:20|||||||||7
1654533750000|2022-06-06 16:42:30|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|2
1654533760000|2022-06-06 16:42:40|26.84|26.68|26.83|26.67|26.84|26.68|26.83|26.67|54
1654533770000|2022-06-06 16:42:50|||||||||3
1654533780000|2022-06-06 16:43:00|26.84|26.68|26.84|26.68|26.84|26.68|26.84|26.68|3
1654533790000|2022-06-06 16:43:10|26.83|26.67|26.83|26.67|26.84|26.68|26.83|26.67|27
1654533800000|2022-06-06 16:43:20|26.84|26.68|26.84|26.68|26.84|26.68|26.84|26.68|1
1654533810000|2022-06-06 16:43:30|26.83|26.67|26.84|26.68|26.84|26.68|26.83|26.67|3
1654533820000|2022-06-06 16:43:40|26.83|26.67|26.84|26.68|26.84|26.68|26.83|26.67|5
1654533840000|2022-06-06 16:44:00|26.83|26.67|26.79|26.63|26.83|26.67|26.79|26.63|4
1654533850000|2022-06-06 16:44:10|26.81|26.65|26.83|26.67|26.84|26.68|26.81|26.65|9
1654533860000|2022-06-06 16:44:20|26.84|26.68|26.84|26.68|26.84|26.68|26.83|26.67|2
1654533870000|2022-06-06 16:44:30|26.83|26.67|26.79|26.63|26.83|26.67|26.79|26.63|1
1654533880000|2022-06-06 16:44:40|26.83|26.67|26.81|26.65|26.83|26.67|26.81|26.65|46
1654533890000|2022-06-06 16:44:50|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|1
1654533900000|2022-06-06 16:45:00|26.83|26.67|26.81|26.65|26.83|26.67|26.79|26.63|1
1654533910000|2022-06-06 16:45:10|26.84|26.68|26.84|26.68|26.84|26.68|26.83|26.67|14
1654533920000|2022-06-06 16:45:20|26.83|26.67|26.81|26.65|26.84|26.68|26.79|26.63|5
1654533930000|2022-06-06 16:45:30|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|2
1654533940000|2022-06-06 16:45:40|26.79|26.63|26.83|26.67|26.83|26.67|26.79|26.63|2
1654533950000|2022-06-06 16:45:50|26.84|26.68|26.84|26.68|26.84|26.68|26.84|26.68|6
1654533960000|2022-06-06 16:46:00|26.83|26.67|26.83|26.67|26.84|26.68|26.83|26.67|4
1654533970000|2022-06-06 16:46:10|26.84|26.68|26.84|26.68|26.84|26.68|26.83|26.67|17
1654533980000|2022-06-06 16:46:20|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|2
1654533990000|2022-06-06 16:46:30|||||||||2
1654534000000|2022-06-06 16:46:40|26.81|26.65|26.83|26.67|26.83|26.67|26.81|26.65|1
1654534010000|2022-06-06 16:46:50|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|0
1654534020000|2022-06-06 16:47:00|26.83|26.67|26.83|26.67|26.83|26.67|26.81|26.65|10
1654534050000|2022-06-06 16:47:30|26.84|26.68|26.84|26.68|26.84|26.68|26.84|26.68|11
1654534060000|2022-06-06 16:47:40|||||||||11
1654534070000|2022-06-06 16:47:50|26.83|26.67|26.84|26.68|26.84|26.68|26.83|26.67|8
1654534080000|2022-06-06 16:48:00|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|2
1654534090000|2022-06-06 16:48:10|26.84|26.68|26.84|26.68|26.84|26.68|26.84|26.68|2
1654534110000|2022-06-06 16:48:30|26.83|26.67|26.84|26.68|26.84|26.68|26.83|26.67|91
1654534120000|2022-06-06 16:48:40|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|0
1654534140000|2022-06-06 16:49:00|||||||||1
1654534160000|2022-06-06 16:49:20|||||||||3
1654534170000|2022-06-06 16:49:30|||||||||33
1654534200000|2022-06-06 16:50:00|26.84|26.68|26.84|26.68|26.84|26.68|26.83|26.67|4
1654534210000|2022-06-06 16:50:10|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|3
1654534230000|2022-06-06 16:50:30|26.84|26.68|26.84|26.68|26.84|26.68|26.84|26.68|10
1654534240000|2022-06-06 16:50:40|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|3
1654534250000|2022-06-06 16:50:50|26.84|26.68|26.84|26.68|26.84|26.68|26.83|26.67|3
1654534260000|2022-06-06 16:51:00|26.83|26.67|26.84|26.68|26.84|26.68|26.83|26.67|5
1654534270000|2022-06-06 16:51:10|26.83|26.67|26.84|26.68|26.84|26.68|26.83|26.67|11
1654534290000|2022-06-06 16:51:30|||||||||1
1654534300000|2022-06-06 16:51:40|||||||||9
1654534310000|2022-06-06 16:51:50|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|0
1654534320000|2022-06-06 16:52:00|||||||||1
1654534340000|2022-06-06 16:52:20|26.84|26.68|26.84|26.68|26.88|26.72|26.84|26.68|0
1654534350000|2022-06-06 16:52:30|26.88|26.72|26.88|26.72|26.88|26.72|26.86|26.7|2
1654534380000|2022-06-06 16:53:00|26.84|26.68|26.83|26.67|26.84|26.68|26.83|26.67|17
1654534390000|2022-06-06 16:53:10|||||||||1
1654534410000|2022-06-06 16:53:30|||||||||1
1654534420000|2022-06-06 16:53:40|||||||||1
1654534430000|2022-06-06 16:53:50|26.82|26.66|26.83|26.67|26.83|26.67|26.78|26.62|41
1654534440000|2022-06-06 16:54:00|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|2
1654534460000|2022-06-06 16:54:20|26.8|26.64|26.82|26.66|26.82|26.66|26.78|26.62|2
1654534470000|2022-06-06 16:54:30|26.8|26.64|26.8|26.64|26.82|26.66|26.78|26.62|29
1654534480000|2022-06-06 16:54:40|26.78|26.62|26.78|26.62|26.82|26.66|26.78|26.62|2
1654534490000|2022-06-06 16:54:50|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1654534500000|2022-06-06 16:55:00|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|20
1654534510000|2022-06-06 16:55:10|26.82|26.66|26.78|26.62|26.83|26.67|26.78|26.62|65
1654534520000|2022-06-06 16:55:20|26.8|26.64|26.82|26.66|26.82|26.66|26.8|26.64|0
1654534530000|2022-06-06 16:55:30|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|1
1654534550000|2022-06-06 16:55:50|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|24
1654534560000|2022-06-06 16:56:00|||||||||3
1654534570000|2022-06-06 16:56:10|||||||||5
1654534590000|2022-06-06 16:56:30|26.78|26.62|26.78|26.62|26.82|26.66|26.78|26.62|18
1654534600000|2022-06-06 16:56:40|26.82|26.66|26.78|26.62|26.82|26.66|26.78|26.62|1
1654534620000|2022-06-06 16:57:00|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|17
1654534630000|2022-06-06 16:57:10|26.78|26.62|26.78|26.62|26.78|26.62|26.77|26.61|8
1654534650000|2022-06-06 16:57:30|||||||||1
1654534660000|2022-06-06 16:57:40|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|53
1654534670000|2022-06-06 16:57:50|26.78|26.62|26.77|26.61|26.78|26.62|26.77|26.61|61
1654534680000|2022-06-06 16:58:00|||||||||3
1654534690000|2022-06-06 16:58:10|26.72|26.56|26.77|26.61|26.77|26.61|26.72|26.56|11
1654534700000|2022-06-06 16:58:20|26.78|26.62|26.77|26.61|26.78|26.62|26.77|26.61|4
1654534710000|2022-06-06 16:58:30|26.78|26.62|26.77|26.61|26.78|26.62|26.77|26.61|6
1654534720000|2022-06-06 16:58:40|||||||||1
1654534730000|2022-06-06 16:58:50|||||||||2
1654534740000|2022-06-06 16:59:00|||||||||1
1654534770000|2022-06-06 16:59:30|26.78|26.62|26.77|26.61|26.78|26.62|26.77|26.61|88
1654534780000|2022-06-06 16:59:40|||||||||2
1654534800000|2022-06-06 17:00:00|||||||||1
1654534820000|2022-06-06 17:00:20|||||||||1
1654534830000|2022-06-06 17:00:30|||||||||1
1654534840000|2022-06-06 17:00:40|||||||||1
1654534850000|2022-06-06 17:00:50|26.78|26.62|26.77|26.61|26.78|26.62|26.77|26.61|41
1654534860000|2022-06-06 17:01:00|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|4
1654534890000|2022-06-06 17:01:30|||||||||1
1654534920000|2022-06-06 17:02:00|||||||||4
1654534930000|2022-06-06 17:02:10|26.77|26.61|26.77|26.61|26.78|26.62|26.77|26.61|7
1654534940000|2022-06-06 17:02:20|||||||||8
1654534950000|2022-06-06 17:02:30|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|3
1654534960000|2022-06-06 17:02:40|||||||||63
1654534970000|2022-06-06 17:02:50|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|52
1654534980000|2022-06-06 17:03:00|||||||||1
1654535000000|2022-06-06 17:03:20|||||||||2
1654535010000|2022-06-06 17:03:30|||||||||2
1654535020000|2022-06-06 17:03:40|||||||||1
1654535030000|2022-06-06 17:03:50|26.78|26.62|26.82|26.66|26.82|26.66|26.78|26.62|6
1654535040000|2022-06-06 17:04:00|26.8|26.64|26.78|26.62|26.82|26.66|26.78|26.62|9
1654535060000|2022-06-06 17:04:20|26.8|26.64|26.78|26.62|26.8|26.64|26.78|26.62|0
1654535070000|2022-06-06 17:04:30|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|3
1654535090000|2022-06-06 17:04:50|||||||||1
1654535100000|2022-06-06 17:05:00|26.8|26.64|26.78|26.62|26.8|26.64|26.78|26.62|1
1654535110000|2022-06-06 17:05:10|26.82|26.66|26.82|26.66|26.82|26.66|26.78|26.62|0
1654535120000|2022-06-06 17:05:20|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|0
1654535130000|2022-06-06 17:05:30|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|41
1654535140000|2022-06-06 17:05:40|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|53
1654535150000|2022-06-06 17:05:50|26.8|26.64|26.8|26.64|26.82|26.66|26.8|26.64|32
1654535160000|2022-06-06 17:06:00|26.78|26.62|26.77|26.61|26.78|26.62|26.77|26.61|4
1654535170000|2022-06-06 17:06:10|26.78|26.62|26.77|26.61|26.78|26.62|26.77|26.61|4
1654535180000|2022-06-06 17:06:20|26.78|26.62|26.77|26.61|26.78|26.62|26.77|26.61|7
1654535190000|2022-06-06 17:06:30|26.78|26.62|26.77|26.61|26.78|26.62|26.77|26.61|2
1654535200000|2022-06-06 17:06:40|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|3
1654535220000|2022-06-06 17:07:00|26.82|26.66|26.78|26.62|26.82|26.66|26.78|26.62|1
1654535230000|2022-06-06 17:07:10|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|25
1654535240000|2022-06-06 17:07:20|26.78|26.62|26.77|26.61|26.78|26.62|26.77|26.61|1
1654535250000|2022-06-06 17:07:30|26.78|26.62|26.77|26.61|26.78|26.62|26.77|26.61|2
1654535280000|2022-06-06 17:08:00|||||||||2
1654535310000|2022-06-06 17:08:30|||||||||1
1654535330000|2022-06-06 17:08:50|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|2
1654535340000|2022-06-06 17:09:00|26.8|26.64|26.82|26.66|26.82|26.66|26.78|26.62|1
1654535350000|2022-06-06 17:09:10|26.8|26.64|26.82|26.66|26.82|26.66|26.8|26.64|0
1654535360000|2022-06-06 17:09:20|26.8|26.64|26.78|26.62|26.8|26.64|26.78|26.62|0
1654535370000|2022-06-06 17:09:30|26.77|26.61|26.77|26.61|26.78|26.62|26.77|26.61|12
1654535380000|2022-06-06 17:09:40|26.78|26.62|26.78|26.62|26.78|26.62|26.77|26.61|5
1654535400000|2022-06-06 17:10:00|26.77|26.61|26.78|26.62|26.78|26.62|26.77|26.61|4
1654535410000|2022-06-06 17:10:10|26.8|26.64|26.78|26.62|26.8|26.64|26.78|26.62|0
1654535420000|2022-06-06 17:10:20|26.8|26.64|26.82|26.66|26.82|26.66|26.78|26.62|0
1654535430000|2022-06-06 17:10:30|||||||||1
1654535450000|2022-06-06 17:10:50|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|2
1654535460000|2022-06-06 17:11:00|26.8|26.64|26.82|26.66|26.82|26.66|26.78|26.62|1
1654535470000|2022-06-06 17:11:10|26.83|26.67|26.82|26.66|26.83|26.67|26.82|26.66|12
1654535480000|2022-06-06 17:11:20|||||||||1
1654535490000|2022-06-06 17:11:30|26.83|26.67|26.83|26.67|26.83|26.67|26.82|26.66|3
1654535510000|2022-06-06 17:11:50|26.87|26.71|26.85|26.69|26.87|26.71|26.83|26.67|2
1654535520000|2022-06-06 17:12:00|26.87|26.71|26.87|26.71|26.87|26.71|26.85|26.69|8
1654535530000|2022-06-06 17:12:10|26.85|26.69|26.83|26.67|26.85|26.69|26.83|26.67|4
1654535540000|2022-06-06 17:12:20|26.87|26.71|26.85|26.69|26.87|26.71|26.85|26.69|1
1654535550000|2022-06-06 17:12:30|26.87|26.71|26.87|26.71|26.88|26.72|26.85|26.69|22
1654535560000|2022-06-06 17:12:40|26.85|26.69|26.88|26.72|26.88|26.72|26.85|26.69|24
1654535570000|2022-06-06 17:12:50|26.92|26.76|26.92|26.76|26.92|26.76|26.88|26.72|1
1654535580000|2022-06-06 17:13:00|26.93|26.77|26.9|26.74|26.93|26.77|26.88|26.72|13
1654535590000|2022-06-06 17:13:10|26.92|26.76|26.88|26.72|26.92|26.76|26.88|26.72|0
1654535600000|2022-06-06 17:13:20|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|10
1654535610000|2022-06-06 17:13:30|26.88|26.72|26.87|26.71|26.88|26.72|26.87|26.71|17
1654535620000|2022-06-06 17:13:40|26.88|26.72|26.87|26.71|26.88|26.72|26.87|26.71|2
1654535630000|2022-06-06 17:13:50|26.88|26.72|26.87|26.71|26.88|26.72|26.87|26.71|3
1654535640000|2022-06-06 17:14:00|26.85|26.69|26.85|26.69|26.85|26.69|26.85|26.69|3
1654535650000|2022-06-06 17:14:10|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|0
1654535660000|2022-06-06 17:14:20|26.85|26.69|26.87|26.71|26.87|26.71|26.85|26.69|0
1654535670000|2022-06-06 17:14:30|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|1
1654535680000|2022-06-06 17:14:40|26.87|26.71|26.88|26.72|26.88|26.72|26.87|26.71|12
1654535690000|2022-06-06 17:14:50|||||||||2
1654535700000|2022-06-06 17:15:00|26.92|26.76|26.88|26.72|26.92|26.76|26.88|26.72|2
1654535710000|2022-06-06 17:15:10|||||||||3
1654535720000|2022-06-06 17:15:20|||||||||2
1654535730000|2022-06-06 17:15:30|26.87|26.71|26.87|26.71|26.88|26.72|26.87|26.71|7
1654535740000|2022-06-06 17:15:40|26.88|26.72|26.87|26.71|26.88|26.72|26.87|26.71|19
1654535750000|2022-06-06 17:15:50|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|3
1654535770000|2022-06-06 17:16:10|26.9|26.74|26.93|26.77|26.93|26.77|26.9|26.74|7
1654535780000|2022-06-06 17:16:20|||||||||3
1654535800000|2022-06-06 17:16:40|26.92|26.76|26.9|26.74|26.93|26.77|26.88|26.72|19
1654535810000|2022-06-06 17:16:50|26.88|26.72|26.88|26.72|26.92|26.76|26.88|26.72|2
1654535820000|2022-06-06 17:17:00|26.9|26.74|26.93|26.77|26.93|26.77|26.9|26.74|8
1654535830000|2022-06-06 17:17:10|||||||||2
1654535840000|2022-06-06 17:17:20|||||||||1
1654535860000|2022-06-06 17:17:40|26.94|26.78|26.94|26.78|26.94|26.78|26.93|26.77|56
1654535870000|2022-06-06 17:17:50|26.93|26.77|26.94|26.78|26.94|26.78|26.93|26.77|2
1654535880000|2022-06-06 17:18:00|||||||||2
1654535890000|2022-06-06 17:18:10|26.93|26.77|26.93|26.77|26.93|26.77|26.93|26.77|9
1654535900000|2022-06-06 17:18:20|||||||||2
1654535920000|2022-06-06 17:18:40|||||||||1
1654535940000|2022-06-06 17:19:00|||||||||6
1654535950000|2022-06-06 17:19:10|26.88|26.72|26.88|26.72|26.91|26.75|26.88|26.72|31
1654535980000|2022-06-06 17:19:40|||||||||1
1654535990000|2022-06-06 17:19:50|||||||||179
1654536010000|2022-06-06 17:20:10|||||||||1
1654536020000|2022-06-06 17:20:20|26.91|26.75|26.93|26.77|26.93|26.77|26.89|26.73|1
1654536030000|2022-06-06 17:20:30|26.89|26.73|26.93|26.77|26.93|26.77|26.89|26.73|0
1654536040000|2022-06-06 17:20:40|||||||||1
1654536060000|2022-06-06 17:21:00|26.94|26.78|26.93|26.77|26.94|26.78|26.93|26.77|9
1654536070000|2022-06-06 17:21:10|||||||||1
1654536080000|2022-06-06 17:21:20|||||||||2
1654536090000|2022-06-06 17:21:30|||||||||8
1654536100000|2022-06-06 17:21:40|26.88|26.72|26.92|26.76|26.93|26.77|26.88|26.72|28
1654536110000|2022-06-06 17:21:50|26.93|26.77|26.88|26.72|26.93|26.77|26.88|26.72|34
1654536120000|2022-06-06 17:22:00|26.92|26.76|26.88|26.72|26.92|26.76|26.88|26.72|1
1654536130000|2022-06-06 17:22:10|26.87|26.71|26.88|26.72|26.88|26.72|26.87|26.71|5
1654536150000|2022-06-06 17:22:30|||||||||6
1654536160000|2022-06-06 17:22:40|||||||||2
1654536170000|2022-06-06 17:22:50|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|9
1654536180000|2022-06-06 17:23:00|26.83|26.67|26.85|26.69|26.87|26.71|26.83|26.67|1
1654536190000|2022-06-06 17:23:10|26.87|26.71|26.88|26.72|26.88|26.72|26.85|26.69|28
1654536200000|2022-06-06 17:23:20|26.87|26.71|26.88|26.72|26.88|26.72|26.87|26.71|8
1654536210000|2022-06-06 17:23:30|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|2
1654536220000|2022-06-06 17:23:40|||||||||7
1654536230000|2022-06-06 17:23:50|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|60
1654536240000|2022-06-06 17:24:00|26.87|26.71|26.85|26.69|26.87|26.71|26.83|26.67|4
1654536250000|2022-06-06 17:24:10|26.87|26.71|26.88|26.72|26.88|26.72|26.87|26.71|2
1654536280000|2022-06-06 17:24:40|||||||||1
1654536300000|2022-06-06 17:25:00|26.93|26.77|26.92|26.76|26.93|26.77|26.92|26.76|27
1654536310000|2022-06-06 17:25:10|26.91|26.75|26.88|26.72|26.93|26.77|26.88|26.72|12
1654536320000|2022-06-06 17:25:20|26.91|26.75|26.92|26.76|26.93|26.77|26.91|26.75|1
1654536330000|2022-06-06 17:25:30|26.91|26.75|26.88|26.72|26.93|26.77|26.88|26.72|8
1654536340000|2022-06-06 17:25:40|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|2
1654536350000|2022-06-06 17:25:50|26.88|26.72|26.89|26.73|26.93|26.77|26.88|26.72|5
1654536360000|2022-06-06 17:26:00|26.91|26.75|26.88|26.72|26.91|26.75|26.88|26.72|6
1654536370000|2022-06-06 17:26:10|||||||||4
1654536390000|2022-06-06 17:26:30|||||||||2
1654536400000|2022-06-06 17:26:40|||||||||11
1654536420000|2022-06-06 17:27:00|26.87|26.71|26.83|26.67|26.87|26.71|26.83|26.67|23
1654536430000|2022-06-06 17:27:10|26.85|26.69|26.85|26.69|26.88|26.72|26.83|26.67|11
1654536440000|2022-06-06 17:27:20|26.87|26.71|26.88|26.72|26.88|26.72|26.85|26.69|2
1654536450000|2022-06-06 17:27:30|||||||||1
1654536460000|2022-06-06 17:27:40|||||||||1
1654536470000|2022-06-06 17:27:50|26.87|26.71|26.88|26.72|26.88|26.72|26.87|26.71|9
1654536490000|2022-06-06 17:28:10|||||||||1
1654536520000|2022-06-06 17:28:40|||||||||1
1654536550000|2022-06-06 17:29:10|26.87|26.71|26.88|26.72|26.88|26.72|26.83|26.67|9
1654536560000|2022-06-06 17:29:20|26.84|26.68|26.83|26.67|26.86|26.7|26.83|26.67|0
1654536570000|2022-06-06 17:29:30|26.85|26.69|26.83|26.67|26.85|26.69|26.83|26.67|3
1654536580000|2022-06-06 17:29:40|||||||||1
1654536600000|2022-06-06 17:30:00|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|8
1654536610000|2022-06-06 17:30:10|26.84|26.68|26.83|26.67|26.84|26.68|26.83|26.67|24
1654536630000|2022-06-06 17:30:30|||||||||15
1654536640000|2022-06-06 17:30:40|||||||||17
1654536650000|2022-06-06 17:30:50|26.78|26.62|26.82|26.66|26.83|26.67|26.78|26.62|23
1654536660000|2022-06-06 17:31:00|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|2
1654536670000|2022-06-06 17:31:10|26.78|26.62|26.81|26.65|26.81|26.65|26.78|26.62|16
1654536680000|2022-06-06 17:31:20|26.82|26.66|26.78|26.62|26.82|26.66|26.78|26.62|4
1654536690000|2022-06-06 17:31:30|26.79|26.63|26.78|26.62|26.79|26.63|26.78|26.62|6
1654536700000|2022-06-06 17:31:40|||||||||2
1654536710000|2022-06-06 17:31:50|||||||||1
1654536720000|2022-06-06 17:32:00|26.79|26.63|26.83|26.67|26.83|26.67|26.79|26.63|24
1654536730000|2022-06-06 17:32:10|26.84|26.68|26.84|26.68|26.84|26.68|26.83|26.67|19
1654536740000|2022-06-06 17:32:20|||||||||1
1654536750000|2022-06-06 17:32:30|||||||||1
1654536760000|2022-06-06 17:32:40|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|16
1654536770000|2022-06-06 17:32:50|26.84|26.68|26.84|26.68|26.84|26.68|26.84|26.68|5
1654536780000|2022-06-06 17:33:00|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|0
1654536790000|2022-06-06 17:33:10|26.84|26.68|26.84|26.68|26.84|26.68|26.84|26.68|2
1654536800000|2022-06-06 17:33:20|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|6
1654536820000|2022-06-06 17:33:40|26.84|26.68|26.83|26.67|26.84|26.68|26.83|26.67|18
1654536840000|2022-06-06 17:34:00|||||||||2
1654536850000|2022-06-06 17:34:10|||||||||4
1654536880000|2022-06-06 17:34:40|||||||||1
1654536900000|2022-06-06 17:35:00|26.84|26.68|26.83|26.67|26.84|26.68|26.83|26.67|8
1654536910000|2022-06-06 17:35:10|26.84|26.68|26.83|26.67|26.84|26.68|26.83|26.67|7
1654536920000|2022-06-06 17:35:20|||||||||1
1654536940000|2022-06-06 17:35:40|||||||||3
1654536950000|2022-06-06 17:35:50|||||||||1
1654536960000|2022-06-06 17:36:00|26.84|26.68|26.83|26.67|26.84|26.68|26.83|26.67|6
1654536970000|2022-06-06 17:36:10|||||||||1
1654536980000|2022-06-06 17:36:20|26.78|26.62|26.79|26.63|26.81|26.65|26.78|26.62|6
1654536990000|2022-06-06 17:36:30|26.78|26.62|26.79|26.63|26.79|26.63|26.78|26.62|7
1654537000000|2022-06-06 17:36:40|26.78|26.62|26.79|26.63|26.79|26.63|26.78|26.62|5
1654537020000|2022-06-06 17:37:00|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|15
1654537030000|2022-06-06 17:37:10|||||||||2
1654537040000|2022-06-06 17:37:20|26.79|26.63|26.79|26.63|26.79|26.63|26.78|26.62|1
1654537050000|2022-06-06 17:37:30|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|2
1654537060000|2022-06-06 17:37:40|||||||||3
1654537070000|2022-06-06 17:37:50|||||||||4
1654537080000|2022-06-06 17:38:00|||||||||15
1654537090000|2022-06-06 17:38:10|||||||||1
1654537100000|2022-06-06 17:38:20|26.77|26.61|26.73|26.57|26.77|26.61|26.73|26.57|15
1654537110000|2022-06-06 17:38:30|||||||||11
1654537120000|2022-06-06 17:38:40|26.72|26.56|26.72|26.56|26.73|26.57|26.72|26.56|31
1654537130000|2022-06-06 17:38:50|26.73|26.57|26.68|26.52|26.73|26.57|26.68|26.52|10
1654537140000|2022-06-06 17:39:00|||||||||11
1654537150000|2022-06-06 17:39:10|||||||||19
1654537160000|2022-06-06 17:39:20|26.69|26.53|26.68|26.52|26.73|26.57|26.68|26.52|69
1654537170000|2022-06-06 17:39:30|26.69|26.53|26.69|26.53|26.73|26.57|26.69|26.53|8
1654537180000|2022-06-06 17:39:40|26.73|26.57|26.69|26.53|26.73|26.57|26.68|26.52|3
1654537190000|2022-06-06 17:39:50|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|7
1654537200000|2022-06-06 17:40:00|||||||||5
1654537210000|2022-06-06 17:40:10|||||||||4
1654537220000|2022-06-06 17:40:20|26.69|26.53|26.69|26.53|26.69|26.53|26.68|26.52|6
1654537230000|2022-06-06 17:40:30|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|6
1654537240000|2022-06-06 17:40:40|||||||||1
1654537250000|2022-06-06 17:40:50|||||||||6
1654537260000|2022-06-06 17:41:00|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|8
1654537270000|2022-06-06 17:41:10|26.67|26.51|26.68|26.52|26.68|26.52|26.67|26.51|37
1654537280000|2022-06-06 17:41:20|||||||||1
1654537290000|2022-06-06 17:41:30|26.64|26.48|26.63|26.47|26.64|26.48|26.63|26.47|11
1654537300000|2022-06-06 17:41:40|26.64|26.48|26.63|26.47|26.68|26.52|26.63|26.47|11
1654537320000|2022-06-06 17:42:00|26.64|26.48|26.68|26.52|26.68|26.52|26.63|26.47|14
1654537330000|2022-06-06 17:42:10|26.66|26.5|26.63|26.47|26.68|26.52|26.63|26.47|3
1654537340000|2022-06-06 17:42:20|||||||||1
1654537350000|2022-06-06 17:42:30|||||||||7
1654537360000|2022-06-06 17:42:40|||||||||1
1654537370000|2022-06-06 17:42:50|||||||||2
1654537390000|2022-06-06 17:43:10|||||||||1
1654537400000|2022-06-06 17:43:20|||||||||1
1654537420000|2022-06-06 17:43:40|||||||||2
1654537430000|2022-06-06 17:43:50|||||||||3
1654537440000|2022-06-06 17:44:00|||||||||1
1654537450000|2022-06-06 17:44:10|||||||||1
1654537470000|2022-06-06 17:44:30|26.64|26.48|26.63|26.47|26.64|26.48|26.63|26.47|25
1654537480000|2022-06-06 17:44:40|||||||||1
1654537500000|2022-06-06 17:45:00|||||||||5
1654537510000|2022-06-06 17:45:10|||||||||6
1654537540000|2022-06-06 17:45:40|26.64|26.48|26.63|26.47|26.64|26.48|26.63|26.47|48
1654537570000|2022-06-06 17:46:10|||||||||2
1654537580000|2022-06-06 17:46:20|||||||||3
1654537600000|2022-06-06 17:46:40|||||||||1
1654537620000|2022-06-06 17:47:00|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|13
1654537630000|2022-06-06 17:47:10|26.58|26.42|26.6|26.44|26.62|26.46|26.58|26.42|10
1654537640000|2022-06-06 17:47:20|26.62|26.46|26.63|26.47|26.63|26.47|26.6|26.44|17
1654537660000|2022-06-06 17:47:40|||||||||3
1654537690000|2022-06-06 17:48:10|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|6
1654537700000|2022-06-06 17:48:20|26.66|26.5|26.68|26.52|26.68|26.52|26.64|26.48|2
1654537710000|2022-06-06 17:48:30|26.66|26.5|26.68|26.52|26.68|26.52|26.63|26.47|4
1654537720000|2022-06-06 17:48:40|||||||||2
1654537750000|2022-06-06 17:49:10|26.64|26.48|26.63|26.47|26.67|26.51|26.63|26.47|79
1654537780000|2022-06-06 17:49:40|||||||||1
1654537800000|2022-06-06 17:50:00|||||||||1
1654537810000|2022-06-06 17:50:10|||||||||4
1654537820000|2022-06-06 17:50:20|26.67|26.51|26.63|26.47|26.67|26.51|26.63|26.47|1
1654537830000|2022-06-06 17:50:30|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|8
1654537840000|2022-06-06 17:50:40|||||||||1
1654537850000|2022-06-06 17:50:50|26.58|26.42|26.62|26.46|26.62|26.46|26.58|26.42|3
1654537860000|2022-06-06 17:51:00|26.58|26.42|26.62|26.46|26.62|26.46|26.58|26.42|0
1654537870000|2022-06-06 17:51:10|26.58|26.42|26.57|26.41|26.58|26.42|26.57|26.41|2
1654537880000|2022-06-06 17:51:20|26.6|26.44|26.62|26.46|26.62|26.46|26.6|26.44|60
1654537890000|2022-06-06 17:51:30|||||||||1
1654537900000|2022-06-06 17:51:40|26.6|26.44|26.58|26.42|26.62|26.46|26.58|26.42|2
1654537910000|2022-06-06 17:51:50|26.57|26.41|26.58|26.42|26.58|26.42|26.57|26.41|18
1654537920000|2022-06-06 17:52:00|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|0
1654537930000|2022-06-06 17:52:10|26.6|26.44|26.62|26.46|26.62|26.46|26.57|26.41|13
1654537960000|2022-06-06 17:52:40|||||||||1
1654537990000|2022-06-06 17:53:10|||||||||1
1654538000000|2022-06-06 17:53:20|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|8
1654538010000|2022-06-06 17:53:30|||||||||4
1654538020000|2022-06-06 17:53:40|||||||||2
1654538050000|2022-06-06 17:54:10|||||||||9
1654538060000|2022-06-06 17:54:20|||||||||4
1654538070000|2022-06-06 17:54:30|||||||||1
1654538080000|2022-06-06 17:54:40|||||||||3
1654538100000|2022-06-06 17:55:00|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|50
1654538110000|2022-06-06 17:55:10|||||||||1
1654538120000|2022-06-06 17:55:20|||||||||1
1654538140000|2022-06-06 17:55:40|||||||||4
1654538170000|2022-06-06 17:56:10|||||||||1
1654538190000|2022-06-06 17:56:30|||||||||5
1654538200000|2022-06-06 17:56:40|||||||||4
1654538230000|2022-06-06 17:57:10|||||||||2
1654538260000|2022-06-06 17:57:40|||||||||1
1654538280000|2022-06-06 17:58:00|||||||||1
1654538290000|2022-06-06 17:58:10|||||||||1
1654538300000|2022-06-06 17:58:20|||||||||11
1654538310000|2022-06-06 17:58:30|||||||||10
1654538320000|2022-06-06 17:58:40|||||||||14
1654538340000|2022-06-06 17:59:00|||||||||8
1654538350000|2022-06-06 17:59:10|||||||||11
1654538360000|2022-06-06 17:59:20|||||||||6
1654538370000|2022-06-06 17:59:30|||||||||5
1654538380000|2022-06-06 17:59:40|||||||||3
1654538400000|2022-06-06 18:00:00|||||||||7
1654538410000|2022-06-06 18:00:10|||||||||2
1654538420000|2022-06-06 18:00:20|||||||||2
1654538430000|2022-06-06 18:00:30|26.63|26.47|26.63|26.47|26.63|26.47|26.62|26.46|14
1654538440000|2022-06-06 18:00:40|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|20
1654538450000|2022-06-06 18:00:50|||||||||1
1654538460000|2022-06-06 18:01:00|||||||||2
1654538470000|2022-06-06 18:01:10|26.6|26.44|26.62|26.46|26.62|26.46|26.6|26.44|42
1654538480000|2022-06-06 18:01:20|||||||||2
1654538500000|2022-06-06 18:01:40|||||||||1
1654538530000|2022-06-06 18:02:10|||||||||1
1654538550000|2022-06-06 18:02:30|||||||||7
1654538560000|2022-06-06 18:02:40|||||||||1
1654538580000|2022-06-06 18:03:00|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|35
1654538590000|2022-06-06 18:03:10|||||||||1
1654538600000|2022-06-06 18:03:20|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|9
1654538610000|2022-06-06 18:03:30|26.63|26.47|26.62|26.46|26.63|26.47|26.62|26.46|14
1654538620000|2022-06-06 18:03:40|26.63|26.47|26.62|26.46|26.63|26.47|26.62|26.46|2
1654538630000|2022-06-06 18:03:50|26.63|26.47|26.62|26.46|26.63|26.47|26.62|26.46|3
1654538640000|2022-06-06 18:04:00|26.63|26.47|26.62|26.46|26.63|26.47|26.62|26.46|2
1654538650000|2022-06-06 18:04:10|||||||||1
1654538680000|2022-06-06 18:04:40|||||||||1
1654538710000|2022-06-06 18:05:10|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|6
1654538720000|2022-06-06 18:05:20|26.62|26.46|26.63|26.47|26.63|26.47|26.62|26.46|19
1654538730000|2022-06-06 18:05:30|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|0
1654538740000|2022-06-06 18:05:40|||||||||3
1654538760000|2022-06-06 18:06:00|26.63|26.47|26.62|26.46|26.63|26.47|26.62|26.46|12
1654538770000|2022-06-06 18:06:10|||||||||1
1654538800000|2022-06-06 18:06:40|||||||||1
1654538820000|2022-06-06 18:07:00|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|7
1654538830000|2022-06-06 18:07:10|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|2
1654538850000|2022-06-06 18:07:30|26.68|26.52|26.68|26.52|26.68|26.52|26.67|26.51|11
1654538860000|2022-06-06 18:07:40|26.67|26.51|26.68|26.52|26.68|26.52|26.67|26.51|12
1654538890000|2022-06-06 18:08:10|||||||||2
1654538920000|2022-06-06 18:08:40|||||||||1
1654538940000|2022-06-06 18:09:00|||||||||1
1654538950000|2022-06-06 18:09:10|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|4
1654538960000|2022-06-06 18:09:20|26.63|26.47|26.67|26.51|26.67|26.51|26.63|26.47|2
1654538970000|2022-06-06 18:09:30|||||||||4
1654538980000|2022-06-06 18:09:40|||||||||1
1654539000000|2022-06-06 18:10:00|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|0
1654539010000|2022-06-06 18:10:10|||||||||2
1654539020000|2022-06-06 18:10:20|||||||||3
1654539030000|2022-06-06 18:10:30|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|0
1654539040000|2022-06-06 18:10:40|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|2
1654539050000|2022-06-06 18:10:50|26.65|26.49|26.67|26.51|26.67|26.51|26.63|26.47|2
1654539060000|2022-06-06 18:11:00|26.65|26.49|26.68|26.52|26.68|26.52|26.65|26.49|8
1654539070000|2022-06-06 18:11:10|||||||||8
1654539090000|2022-06-06 18:11:30|26.67|26.51|26.67|26.51|26.68|26.52|26.67|26.51|5
1654539100000|2022-06-06 18:11:40|||||||||4
1654539120000|2022-06-06 18:12:00|26.63|26.47|26.65|26.49|26.67|26.51|26.63|26.47|0
1654539130000|2022-06-06 18:12:10|26.63|26.47|26.63|26.47|26.67|26.51|26.63|26.47|1
1654539150000|2022-06-06 18:12:30|26.65|26.49|26.65|26.49|26.65|26.49|26.65|26.49|0
1654539160000|2022-06-06 18:12:40|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|3
1654539190000|2022-06-06 18:13:10|26.68|26.52|26.68|26.52|26.68|26.52|26.67|26.51|24
1654539200000|2022-06-06 18:13:20|26.67|26.51|26.68|26.52|26.68|26.52|26.67|26.51|0
1654539220000|2022-06-06 18:13:40|||||||||4
1654539230000|2022-06-06 18:13:50|26.67|26.51|26.68|26.52|26.68|26.52|26.67|26.51|9
1654539240000|2022-06-06 18:14:00|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|0
1654539250000|2022-06-06 18:14:10|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|14
1654539260000|2022-06-06 18:14:20|26.67|26.51|26.67|26.51|26.68|26.52|26.67|26.51|23
1654539270000|2022-06-06 18:14:30|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|0
1654539280000|2022-06-06 18:14:40|26.65|26.49|26.67|26.51|26.67|26.51|26.65|26.49|1
1654539290000|2022-06-06 18:14:50|||||||||1
1654539300000|2022-06-06 18:15:00|26.68|26.52|26.73|26.57|26.73|26.57|26.68|26.52|5
1654539310000|2022-06-06 18:15:10|26.72|26.56|26.68|26.52|26.72|26.56|26.68|26.52|24
1654539320000|2022-06-06 18:15:20|26.67|26.51|26.67|26.51|26.68|26.52|26.67|26.51|3
1654539340000|2022-06-06 18:15:40|26.68|26.52|26.68|26.52|26.68|26.52|26.67|26.51|9
1654539350000|2022-06-06 18:15:50|26.67|26.51|26.67|26.51|26.68|26.52|26.67|26.51|14
1654539360000|2022-06-06 18:16:00|26.68|26.52|26.68|26.52|26.68|26.52|26.67|26.51|18
1654539370000|2022-06-06 18:16:10|||||||||8
1654539380000|2022-06-06 18:16:20|26.72|26.56|26.72|26.56|26.73|26.57|26.72|26.56|1
1654539390000|2022-06-06 18:16:30|26.73|26.57|26.7|26.54|26.73|26.57|26.68|26.52|1
1654539400000|2022-06-06 18:16:40|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|8
1654539410000|2022-06-06 18:16:50|26.72|26.56|26.68|26.52|26.72|26.56|26.68|26.52|0
1654539420000|2022-06-06 18:17:00|26.69|26.53|26.68|26.52|26.73|26.57|26.68|26.52|1
1654539430000|2022-06-06 18:17:10|||||||||3
1654539450000|2022-06-06 18:17:30|||||||||1
1654539460000|2022-06-06 18:17:40|26.67|26.51|26.68|26.52|26.68|26.52|26.67|26.51|36
1654539480000|2022-06-06 18:18:00|26.73|26.57|26.68|26.52|26.73|26.57|26.68|26.52|8
1654539490000|2022-06-06 18:18:10|26.73|26.57|26.73|26.57|26.73|26.57|26.68|26.52|7
1654539500000|2022-06-06 18:18:20|26.71|26.55|26.69|26.53|26.71|26.55|26.68|26.52|9
1654539510000|2022-06-06 18:18:30|26.68|26.52|26.69|26.53|26.69|26.53|26.68|26.52|13
1654539520000|2022-06-06 18:18:40|26.68|26.52|26.73|26.57|26.73|26.57|26.68|26.52|2
1654539530000|2022-06-06 18:18:50|26.7|26.54|26.68|26.52|26.7|26.54|26.68|26.52|1
1654539540000|2022-06-06 18:19:00|26.69|26.53|26.69|26.53|26.69|26.53|26.68|26.52|3
1654539550000|2022-06-06 18:19:10|26.73|26.57|26.7|26.54|26.73|26.57|26.7|26.54|5
1654539560000|2022-06-06 18:19:20|26.69|26.53|26.68|26.52|26.69|26.53|26.68|26.52|2
1654539580000|2022-06-06 18:19:40|||||||||3
1654539620000|2022-06-06 18:20:20|26.7|26.54|26.69|26.53|26.73|26.57|26.68|26.52|14
1654539630000|2022-06-06 18:20:30|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|0
1654539640000|2022-06-06 18:20:40|26.7|26.54|26.68|26.52|26.7|26.54|26.68|26.52|9
1654539650000|2022-06-06 18:20:50|||||||||1
1654539680000|2022-06-06 18:21:20|26.69|26.53|26.7|26.54|26.7|26.54|26.69|26.53|5
1654539690000|2022-06-06 18:21:30|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|1
1654539700000|2022-06-06 18:21:40|26.75|26.59|26.75|26.59|26.75|26.59|26.74|26.58|2
1654539710000|2022-06-06 18:21:50|26.74|26.58|26.74|26.58|26.74|26.58|26.73|26.57|3
1654539720000|2022-06-06 18:22:00|26.73|26.57|26.75|26.59|26.75|26.59|26.73|26.57|2
1654539740000|2022-06-06 18:22:20|26.76|26.6|26.75|26.59|26.78|26.62|26.75|26.59|6
1654539750000|2022-06-06 18:22:30|26.78|26.62|26.8|26.64|26.8|26.64|26.78|26.62|10
1654539760000|2022-06-06 18:22:40|26.79|26.63|26.8|26.64|26.8|26.64|26.79|26.63|1
1654539770000|2022-06-06 18:22:50|||||||||2
1654539790000|2022-06-06 18:23:10|26.85|26.69|26.85|26.69|26.85|26.69|26.8|26.64|8
1654539800000|2022-06-06 18:23:20|||||||||4
1654539820000|2022-06-06 18:23:40|26.82|26.66|26.8|26.64|26.83|26.67|26.8|26.64|11
1654539830000|2022-06-06 18:23:50|||||||||2
1654539840000|2022-06-06 18:24:00|26.81|26.65|26.85|26.69|26.85|26.69|26.81|26.65|1
1654539850000|2022-06-06 18:24:10|26.81|26.65|26.8|26.64|26.83|26.67|26.8|26.64|16
1654539860000|2022-06-06 18:24:20|||||||||17
1654539870000|2022-06-06 18:24:30|||||||||4
1654539880000|2022-06-06 18:24:40|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|9
1654539890000|2022-06-06 18:24:50|26.8|26.64|26.8|26.64|26.8|26.64|26.79|26.63|4
1654539900000|2022-06-06 18:25:00|26.79|26.63|26.8|26.64|26.8|26.64|26.79|26.63|9
1654539910000|2022-06-06 18:25:10|||||||||4
1654539920000|2022-06-06 18:25:20|||||||||1
1654539930000|2022-06-06 18:25:30|||||||||2
1654539950000|2022-06-06 18:25:50|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|4
1654539960000|2022-06-06 18:26:00|26.85|26.69|26.83|26.67|26.85|26.69|26.81|26.65|1
1654539970000|2022-06-06 18:26:10|26.85|26.69|26.85|26.69|26.85|26.69|26.85|26.69|2
1654539980000|2022-06-06 18:26:20|||||||||9
1654539990000|2022-06-06 18:26:30|26.83|26.67|26.85|26.69|26.85|26.69|26.81|26.65|0
1654540000000|2022-06-06 18:26:40|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|6
1654540010000|2022-06-06 18:26:50|||||||||1
1654540020000|2022-06-06 18:27:00|26.85|26.69|26.86|26.7|26.86|26.7|26.85|26.69|5
1654540040000|2022-06-06 18:27:20|||||||||3
1654540050000|2022-06-06 18:27:30|||||||||2
1654540070000|2022-06-06 18:27:50|||||||||3
1654540080000|2022-06-06 18:28:00|||||||||1
1654540100000|2022-06-06 18:28:20|26.85|26.69|26.86|26.7|26.86|26.7|26.85|26.69|7
1654540120000|2022-06-06 18:28:40|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|16
1654540130000|2022-06-06 18:28:50|||||||||14
1654540140000|2022-06-06 18:29:00|26.91|26.75|26.91|26.75|26.91|26.75|26.89|26.73|0
1654540150000|2022-06-06 18:29:10|26.87|26.71|26.86|26.7|26.87|26.71|26.86|26.7|17
1654540160000|2022-06-06 18:29:20|||||||||1
1654540170000|2022-06-06 18:29:30|||||||||5
1654540190000|2022-06-06 18:29:50|||||||||1
1654540200000|2022-06-06 18:30:00|26.87|26.71|26.89|26.73|26.91|26.75|26.87|26.71|41
1654540210000|2022-06-06 18:30:10|26.87|26.71|26.91|26.75|26.91|26.75|26.87|26.71|4
1654540220000|2022-06-06 18:30:20|26.87|26.71|26.86|26.7|26.89|26.73|26.86|26.7|13
1654540230000|2022-06-06 18:30:30|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|1
1654540250000|2022-06-06 18:30:50|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|15
1654540260000|2022-06-06 18:31:00|26.87|26.71|26.91|26.75|26.91|26.75|26.87|26.71|1
1654540270000|2022-06-06 18:31:10|26.89|26.73|26.87|26.71|26.89|26.73|26.87|26.71|1
1654540280000|2022-06-06 18:31:20|26.86|26.7|26.87|26.71|26.87|26.71|26.86|26.7|39
1654540300000|2022-06-06 18:31:40|||||||||1
1654540310000|2022-06-06 18:31:50|||||||||1
1654540320000|2022-06-06 18:32:00|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|0
1654540330000|2022-06-06 18:32:10|26.89|26.73|26.91|26.75|26.91|26.75|26.89|26.73|0
1654540340000|2022-06-06 18:32:20|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|5
1654540350000|2022-06-06 18:32:30|||||||||1
1654540360000|2022-06-06 18:32:40|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|15
1654540370000|2022-06-06 18:32:50|26.92|26.76|26.92|26.76|26.92|26.76|26.91|26.75|1
1654540380000|2022-06-06 18:33:00|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|1
1654540390000|2022-06-06 18:33:10|26.96|26.8|26.92|26.76|26.96|26.8|26.92|26.76|1
1654540400000|2022-06-06 18:33:20|||||||||2
1654540410000|2022-06-06 18:33:30|||||||||1
1654540420000|2022-06-06 18:33:40|26.91|26.75|26.91|26.75|26.92|26.76|26.91|26.75|15
1654540430000|2022-06-06 18:33:50|26.89|26.73|26.91|26.75|26.91|26.75|26.87|26.71|2
1654540460000|2022-06-06 18:34:20|||||||||1
1654540490000|2022-06-06 18:34:50|26.92|26.76|26.91|26.75|26.92|26.76|26.91|26.75|11
1654540500000|2022-06-06 18:35:00|26.92|26.76|26.92|26.76|26.92|26.76|26.91|26.75|3
1654540510000|2022-06-06 18:35:10|26.91|26.75|26.91|26.75|26.91|26.75|26.87|26.71|0
1654540520000|2022-06-06 18:35:20|||||||||2
1654540530000|2022-06-06 18:35:30|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|0
1654540540000|2022-06-06 18:35:40|||||||||10
1654540550000|2022-06-06 18:35:50|||||||||1
1654540570000|2022-06-06 18:36:10|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|1
1654540580000|2022-06-06 18:36:20|||||||||1
1654540590000|2022-06-06 18:36:30|26.89|26.73|26.91|26.75|26.91|26.75|26.89|26.73|3
1654540610000|2022-06-06 18:36:50|||||||||3
1654540620000|2022-06-06 18:37:00|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|41
1654540640000|2022-06-06 18:37:20|||||||||1
1654540650000|2022-06-06 18:37:30|||||||||10
1654540660000|2022-06-06 18:37:40|26.96|26.8|26.97|26.81|26.97|26.81|26.96|26.8|2
1654540670000|2022-06-06 18:37:50|||||||||3
1654540680000|2022-06-06 18:38:00|||||||||1
1654540690000|2022-06-06 18:38:10|27.02|26.86|27.02|26.86|27.02|26.86|27.01|26.85|18
1654540700000|2022-06-06 18:38:20|27.01|26.85|27.02|26.86|27.02|26.86|27.01|26.85|18
1654540720000|2022-06-06 18:38:40|||||||||16
1654540730000|2022-06-06 18:38:50|27.01|26.85|27.02|26.86|27.02|26.86|27.01|26.85|6
1654540740000|2022-06-06 18:39:00|27.01|26.85|26.97|26.81|27.02|26.86|26.97|26.81|7
1654540750000|2022-06-06 18:39:10|27.01|26.85|27.02|26.86|27.02|26.86|27.01|26.85|8
1654540760000|2022-06-06 18:39:20|||||||||1
1654540770000|2022-06-06 18:39:30|26.99|26.83|26.99|26.83|27.02|26.86|26.97|26.81|8
1654540780000|2022-06-06 18:39:40|27.02|26.86|27.02|26.86|27.02|26.86|26.99|26.83|8
1654540790000|2022-06-06 18:39:50|||||||||4
1654540800000|2022-06-06 18:40:00|27.01|26.85|27.01|26.85|27.02|26.86|27.01|26.85|24
1654540810000|2022-06-06 18:40:10|26.97|26.81|26.97|26.81|26.99|26.83|26.97|26.81|2
1654540820000|2022-06-06 18:40:20|||||||||2
1654540830000|2022-06-06 18:40:30|||||||||1
1654540850000|2022-06-06 18:40:50|||||||||1
1654540860000|2022-06-06 18:41:00|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|2
1654540880000|2022-06-06 18:41:20|||||||||1
1654540900000|2022-06-06 18:41:40|||||||||7
1654540910000|2022-06-06 18:41:50|||||||||1
1654540930000|2022-06-06 18:42:10|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|49
1654540940000|2022-06-06 18:42:20|26.99|26.83|27.01|26.85|27.02|26.86|26.99|26.83|25
1654540950000|2022-06-06 18:42:30|26.97|26.81|26.97|26.81|27.01|26.85|26.97|26.81|0
1654540960000|2022-06-06 18:42:40|27.01|26.85|26.97|26.81|27.01|26.85|26.97|26.81|0
1654540970000|2022-06-06 18:42:50|27.01|26.85|27.02|26.86|27.02|26.86|27.01|26.85|4
1654540980000|2022-06-06 18:43:00|27.01|26.85|27.02|26.86|27.02|26.86|27.01|26.85|10
1654540990000|2022-06-06 18:43:10|27.01|26.85|27.02|26.86|27.02|26.86|27.01|26.85|26
1654541000000|2022-06-06 18:43:20|27.01|26.85|27.02|26.86|27.02|26.86|27.01|26.85|10
1654541010000|2022-06-06 18:43:30|27.01|26.85|26.97|26.81|27.01|26.85|26.97|26.81|5
1654541020000|2022-06-06 18:43:40|||||||||2
1654541030000|2022-06-06 18:43:50|26.96|26.8|26.92|26.76|26.96|26.8|26.92|26.76|11
1654541040000|2022-06-06 18:44:00|26.96|26.8|26.96|26.8|26.96|26.8|26.92|26.76|9
1654541050000|2022-06-06 18:44:10|26.94|26.78|26.96|26.8|26.96|26.8|26.94|26.78|6
1654541060000|2022-06-06 18:44:20|26.94|26.78|26.92|26.76|26.94|26.78|26.92|26.76|4
1654541070000|2022-06-06 18:44:30|||||||||5
1654541080000|2022-06-06 18:44:40|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|10
1654541090000|2022-06-06 18:44:50|||||||||2
1654541100000|2022-06-06 18:45:00|26.89|26.73|26.87|26.71|26.89|26.73|26.87|26.71|23
1654541110000|2022-06-06 18:45:10|26.89|26.73|26.91|26.75|26.91|26.75|26.89|26.73|1
1654541120000|2022-06-06 18:45:20|||||||||2
1654541130000|2022-06-06 18:45:30|||||||||58
1654541140000|2022-06-06 18:45:40|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|0
1654541150000|2022-06-06 18:45:50|26.86|26.7|26.87|26.71|26.91|26.75|26.86|26.7|14
1654541160000|2022-06-06 18:46:00|26.86|26.7|26.86|26.7|26.87|26.71|26.86|26.7|10
1654541180000|2022-06-06 18:46:20|26.87|26.71|26.86|26.7|26.87|26.71|26.86|26.7|23
1654541190000|2022-06-06 18:46:30|||||||||2
1654541210000|2022-06-06 18:46:50|||||||||28
1654541220000|2022-06-06 18:47:00|||||||||1
1654541230000|2022-06-06 18:47:10|||||||||4
1654541240000|2022-06-06 18:47:20|||||||||1
1654541270000|2022-06-06 18:47:50|||||||||1
1654541280000|2022-06-06 18:48:00|||||||||3
1654541290000|2022-06-06 18:48:10|||||||||1
1654541300000|2022-06-06 18:48:20|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|4
1654541310000|2022-06-06 18:48:30|26.86|26.7|26.86|26.7|26.87|26.71|26.86|26.7|1
1654541320000|2022-06-06 18:48:40|||||||||14
1654541330000|2022-06-06 18:48:50|26.87|26.71|26.86|26.7|26.87|26.71|26.86|26.7|13
1654541340000|2022-06-06 18:49:00|||||||||2
1654541360000|2022-06-06 18:49:20|||||||||1
1654541370000|2022-06-06 18:49:30|||||||||12
1654541390000|2022-06-06 18:49:50|26.9|26.74|26.91|26.75|26.91|26.75|26.9|26.74|3
1654541400000|2022-06-06 18:50:00|26.95|26.79|26.91|26.75|26.96|26.8|26.91|26.75|16
1654541410000|2022-06-06 18:50:10|26.92|26.76|26.97|26.81|26.97|26.81|26.92|26.76|3
1654541420000|2022-06-06 18:50:20|26.96|26.8|26.97|26.81|26.97|26.81|26.96|26.8|31
1654541430000|2022-06-06 18:50:30|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|0
1654541440000|2022-06-06 18:50:40|27.02|26.86|27.01|26.85|27.02|26.86|27.01|26.85|14
1654541450000|2022-06-06 18:50:50|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|4
1654541470000|2022-06-06 18:51:10|||||||||1
1654541480000|2022-06-06 18:51:20|27.06|26.9|27.06|26.9|27.07|26.91|27.02|26.86|10
1654541490000|2022-06-06 18:51:30|27.07|26.91|27.07|26.91|27.07|26.91|27.06|26.9|5
1654541500000|2022-06-06 18:51:40|||||||||14
1654541510000|2022-06-06 18:51:50|||||||||2
1654541520000|2022-06-06 18:52:00|27.06|26.9|27.02|26.86|27.06|26.9|27.02|26.86|3
1654541530000|2022-06-06 18:52:10|27.06|26.9|27.02|26.86|27.06|26.9|27.01|26.85|132
1654541540000|2022-06-06 18:52:20|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|3
1654541550000|2022-06-06 18:52:30|27.02|26.86|27.01|26.85|27.02|26.86|27.01|26.85|2
1654541560000|2022-06-06 18:52:40|26.99|26.83|27.01|26.85|27.01|26.85|26.99|26.83|11
1654541570000|2022-06-06 18:52:50|26.99|26.83|26.97|26.81|27.01|26.85|26.96|26.8|7
1654541580000|2022-06-06 18:53:00|26.99|26.83|26.96|26.8|26.99|26.83|26.96|26.8|1
1654541590000|2022-06-06 18:53:10|||||||||4
1654541600000|2022-06-06 18:53:20|||||||||2
1654541610000|2022-06-06 18:53:30|26.95|26.79|26.96|26.8|26.96|26.8|26.95|26.79|4
1654541620000|2022-06-06 18:53:40|||||||||2
1654541630000|2022-06-06 18:53:50|26.95|26.79|26.96|26.8|26.96|26.8|26.95|26.79|12
1654541640000|2022-06-06 18:54:00|||||||||1
1654541650000|2022-06-06 18:54:10|27.01|26.85|26.96|26.8|27.01|26.85|26.96|26.8|32
1654541660000|2022-06-06 18:54:20|26.97|26.81|26.97|26.81|27.01|26.85|26.97|26.81|1
1654541680000|2022-06-06 18:54:40|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|33
1654541690000|2022-06-06 18:54:50|26.97|26.81|26.96|26.8|26.97|26.81|26.96|26.8|9
1654541700000|2022-06-06 18:55:00|26.97|26.81|27.01|26.85|27.01|26.85|26.97|26.81|9
1654541710000|2022-06-06 18:55:10|26.99|26.83|27.01|26.85|27.01|26.85|26.97|26.81|3
1654541720000|2022-06-06 18:55:20|26.97|26.81|26.99|26.83|27.01|26.85|26.97|26.81|3
1654541730000|2022-06-06 18:55:30|26.97|26.81|26.97|26.81|27.01|26.85|26.97|26.81|0
1654541740000|2022-06-06 18:55:40|||||||||4
1654541750000|2022-06-06 18:55:50|||||||||2
1654541760000|2022-06-06 18:56:00|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|268
1654541770000|2022-06-06 18:56:10|26.92|26.76|26.91|26.75|26.96|26.8|26.91|26.75|23
1654541780000|2022-06-06 18:56:20|26.92|26.76|26.91|26.75|26.92|26.76|26.91|26.75|8
1654541790000|2022-06-06 18:56:30|||||||||2
1654541800000|2022-06-06 18:56:40|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|6
1654541810000|2022-06-06 18:56:50|26.91|26.75|26.92|26.76|26.92|26.76|26.91|26.75|11
1654541820000|2022-06-06 18:57:00|26.96|26.8|26.92|26.76|26.96|26.8|26.92|26.76|3
1654541830000|2022-06-06 18:57:10|26.91|26.75|26.92|26.76|26.92|26.76|26.91|26.75|14
1654541840000|2022-06-06 18:57:20|||||||||3
1654541850000|2022-06-06 18:57:30|26.91|26.75|26.91|26.75|26.92|26.76|26.91|26.75|17
1654541860000|2022-06-06 18:57:40|26.92|26.76|26.91|26.75|26.92|26.76|26.91|26.75|2
1654541870000|2022-06-06 18:57:50|||||||||1
1654541880000|2022-06-06 18:58:00|26.92|26.76|26.92|26.76|26.92|26.76|26.91|26.75|10
1654541890000|2022-06-06 18:58:10|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|1
1654541900000|2022-06-06 18:58:20|||||||||4
1654541910000|2022-06-06 18:58:30|26.87|26.71|26.89|26.73|26.91|26.75|26.87|26.71|3
1654541920000|2022-06-06 18:58:40|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|0
1654541930000|2022-06-06 18:58:50|26.92|26.76|26.92|26.76|26.92|26.76|26.91|26.75|10
1654541940000|2022-06-06 18:59:00|||||||||1
1654541960000|2022-06-06 18:59:20|||||||||2
1654541980000|2022-06-06 18:59:40|26.91|26.75|26.92|26.76|26.92|26.76|26.91|26.75|6
1654541990000|2022-06-06 18:59:50|26.91|26.75|26.92|26.76|26.92|26.76|26.91|26.75|9
1654542000000|2022-06-06 19:00:00|26.95|26.79|26.92|26.76|26.97|26.81|26.92|26.76|9
1654542010000|2022-06-06 19:00:10|26.93|26.77|26.94|26.78|26.95|26.79|26.92|26.76|25
1654542020000|2022-06-06 19:00:20|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|3
1654542030000|2022-06-06 19:00:30|26.99|26.83|26.97|26.81|26.99|26.83|26.97|26.81|2
1654542050000|2022-06-06 19:00:50|26.94|26.78|26.97|26.81|26.97|26.81|26.94|26.78|1
1654542060000|2022-06-06 19:01:00|26.94|26.78|26.94|26.78|26.95|26.79|26.92|26.76|5
1654542070000|2022-06-06 19:01:10|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|11
1654542080000|2022-06-06 19:01:20|26.94|26.78|26.94|26.78|26.95|26.79|26.92|26.76|9
1654542090000|2022-06-06 19:01:30|26.97|26.81|26.92|26.76|26.97|26.81|26.92|26.76|3
1654542110000|2022-06-06 19:01:50|||||||||1
1654542120000|2022-06-06 19:02:00|||||||||4
1654542140000|2022-06-06 19:02:20|||||||||5
1654542160000|2022-06-06 19:02:40|26.91|26.75|26.91|26.75|26.92|26.76|26.91|26.75|60
1654542170000|2022-06-06 19:02:50|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|2
1654542180000|2022-06-06 19:03:00|26.89|26.73|26.87|26.71|26.89|26.73|26.87|26.71|0
1654542190000|2022-06-06 19:03:10|||||||||1
1654542200000|2022-06-06 19:03:20|26.91|26.75|26.91|26.75|26.92|26.76|26.89|26.73|3
1654542210000|2022-06-06 19:03:30|26.87|26.71|26.91|26.75|26.91|26.75|26.87|26.71|3
1654542220000|2022-06-06 19:03:40|26.92|26.76|26.91|26.75|26.92|26.76|26.89|26.73|2
1654542230000|2022-06-06 19:03:50|26.92|26.76|26.87|26.71|26.92|26.76|26.87|26.71|2
1654542240000|2022-06-06 19:04:00|26.89|26.73|26.87|26.71|26.91|26.75|26.87|26.71|2
1654542250000|2022-06-06 19:04:10|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|3
1654542260000|2022-06-06 19:04:20|26.91|26.75|26.92|26.76|26.92|26.76|26.91|26.75|7
1654542270000|2022-06-06 19:04:30|26.91|26.75|26.92|26.76|26.92|26.76|26.91|26.75|2
1654542280000|2022-06-06 19:04:40|||||||||1
1654542290000|2022-06-06 19:04:50|||||||||1
1654542320000|2022-06-06 19:05:20|||||||||1
1654542330000|2022-06-06 19:05:30|||||||||9
1654542340000|2022-06-06 19:05:40|||||||||1
1654542350000|2022-06-06 19:05:50|26.91|26.75|26.87|26.71|26.91|26.75|26.87|26.71|23
1654542360000|2022-06-06 19:06:00|26.89|26.73|26.89|26.73|26.91|26.75|26.87|26.71|0
1654542370000|2022-06-06 19:06:10|26.91|26.75|26.92|26.76|26.92|26.76|26.89|26.73|25
1654542380000|2022-06-06 19:06:20|||||||||1
1654542390000|2022-06-06 19:06:30|26.97|26.81|26.97|26.81|26.97|26.81|26.92|26.76|3
1654542400000|2022-06-06 19:06:40|26.96|26.8|26.92|26.76|26.96|26.8|26.92|26.76|0
1654542410000|2022-06-06 19:06:50|||||||||1
1654542420000|2022-06-06 19:07:00|26.94|26.78|27.02|26.86|27.02|26.86|26.94|26.78|15
1654542430000|2022-06-06 19:07:10|27|26.84|26.97|26.81|27.02|26.86|26.97|26.81|8
1654542440000|2022-06-06 19:07:20|||||||||2
1654542450000|2022-06-06 19:07:30|26.96|26.8|26.92|26.76|26.96|26.8|26.92|26.76|8
1654542470000|2022-06-06 19:07:50|||||||||3
1654542480000|2022-06-06 19:08:00|26.93|26.77|26.97|26.81|26.97|26.81|26.93|26.77|9
1654542490000|2022-06-06 19:08:10|26.98|26.82|26.97|26.81|26.98|26.82|26.97|26.81|3
1654542500000|2022-06-06 19:08:20|26.98|26.82|26.97|26.81|26.99|26.83|26.97|26.81|12
1654542510000|2022-06-06 19:08:30|||||||||10
1654542520000|2022-06-06 19:08:40|26.92|26.76|26.95|26.79|26.97|26.81|26.92|26.76|28
1654542530000|2022-06-06 19:08:50|26.94|26.78|26.97|26.81|26.97|26.81|26.92|26.76|11
1654542540000|2022-06-06 19:09:00|26.95|26.79|26.92|26.76|26.97|26.81|26.92|26.76|46
1654542560000|2022-06-06 19:09:20|26.93|26.77|26.92|26.76|26.93|26.77|26.92|26.76|20
1654542570000|2022-06-06 19:09:30|26.97|26.81|26.92|26.76|26.97|26.81|26.92|26.76|5
1654542580000|2022-06-06 19:09:40|26.97|26.81|26.97|26.81|26.97|26.81|26.94|26.78|58
1654542590000|2022-06-06 19:09:50|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|2
1654542600000|2022-06-06 19:10:00|26.97|26.81|26.97|26.81|26.97|26.81|26.95|26.79|0
1654542610000|2022-06-06 19:10:10|26.98|26.82|26.97|26.81|26.99|26.83|26.97|26.81|10
1654542620000|2022-06-06 19:10:20|||||||||12
1654542630000|2022-06-06 19:10:30|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|7
1654542640000|2022-06-06 19:10:40|26.97|26.81|26.97|26.81|26.97|26.81|26.94|26.78|2
1654542650000|2022-06-06 19:10:50|26.95|26.79|26.94|26.78|26.95|26.79|26.94|26.78|1
1654542660000|2022-06-06 19:11:00|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|13
1654542670000|2022-06-06 19:11:10|26.93|26.77|26.92|26.76|26.94|26.78|26.92|26.76|10
1654542680000|2022-06-06 19:11:20|26.93|26.77|26.95|26.79|26.95|26.79|26.93|26.77|3
1654542690000|2022-06-06 19:11:30|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|6
1654542700000|2022-06-06 19:11:40|26.93|26.77|26.92|26.76|26.94|26.78|26.92|26.76|2
1654542710000|2022-06-06 19:11:50|26.93|26.77|26.93|26.77|26.94|26.78|26.92|26.76|7
1654542720000|2022-06-06 19:12:00|26.92|26.76|26.92|26.76|26.93|26.77|26.92|26.76|0
1654542730000|2022-06-06 19:12:10|||||||||3
1654542740000|2022-06-06 19:12:20|26.94|26.78|26.94|26.78|26.94|26.78|26.92|26.76|4
1654542750000|2022-06-06 19:12:30|26.95|26.79|26.94|26.78|26.95|26.79|26.94|26.78|1
1654542760000|2022-06-06 19:12:40|||||||||1
1654542770000|2022-06-06 19:12:50|26.95|26.79|26.94|26.78|26.97|26.81|26.94|26.78|3
1654542780000|2022-06-06 19:13:00|26.95|26.79|26.97|26.81|26.97|26.81|26.94|26.78|27
1654542790000|2022-06-06 19:13:10|26.95|26.79|26.94|26.78|26.95|26.79|26.94|26.78|0
1654542800000|2022-06-06 19:13:20|26.99|26.83|26.95|26.79|26.99|26.83|26.95|26.79|4
1654542810000|2022-06-06 19:13:30|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|1
1654542820000|2022-06-06 19:13:40|||||||||10
1654542830000|2022-06-06 19:13:50|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|13
1654542840000|2022-06-06 19:14:00|26.93|26.77|26.93|26.77|26.94|26.78|26.92|26.76|14
1654542850000|2022-06-06 19:14:10|26.92|26.76|26.92|26.76|26.93|26.77|26.9|26.74|0
1654542860000|2022-06-06 19:14:20|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|12
1654542870000|2022-06-06 19:14:30|26.87|26.71|26.89|26.73|26.89|26.73|26.87|26.71|31
1654542880000|2022-06-06 19:14:40|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1654542890000|2022-06-06 19:14:50|||||||||4
1654542900000|2022-06-06 19:15:00|26.93|26.77|26.92|26.76|26.93|26.77|26.92|26.76|0
1654542910000|2022-06-06 19:15:10|26.93|26.77|26.92|26.76|26.94|26.78|26.92|26.76|5
1654542920000|2022-06-06 19:15:20|26.93|26.77|26.92|26.76|26.93|26.77|26.92|26.76|3
1654542930000|2022-06-06 19:15:30|26.94|26.78|26.93|26.77|26.94|26.78|26.92|26.76|1
1654542940000|2022-06-06 19:15:40|26.94|26.78|26.93|26.77|26.94|26.78|26.92|26.76|0
1654542950000|2022-06-06 19:15:50|26.94|26.78|26.92|26.76|26.94|26.78|26.92|26.76|1
1654542960000|2022-06-06 19:16:00|26.89|26.73|26.89|26.73|26.9|26.74|26.88|26.72|6
1654542970000|2022-06-06 19:16:10|26.9|26.74|26.9|26.74|26.9|26.74|26.89|26.73|4
1654542980000|2022-06-06 19:16:20|26.89|26.73|26.87|26.71|26.89|26.73|26.87|26.71|6
1654542990000|2022-06-06 19:16:30|26.88|26.72|26.87|26.71|26.88|26.72|26.87|26.71|9
1654543000000|2022-06-06 19:16:40|||||||||7
1654543010000|2022-06-06 19:16:50|||||||||12
1654543020000|2022-06-06 19:17:00|||||||||1
1654543040000|2022-06-06 19:17:20|||||||||4
1654543060000|2022-06-06 19:17:40|||||||||2
1654543070000|2022-06-06 19:17:50|||||||||1
1654543090000|2022-06-06 19:18:10|||||||||2
1654543100000|2022-06-06 19:18:20|26.86|26.7|26.87|26.71|26.87|26.71|26.86|26.7|20
1654543130000|2022-06-06 19:18:50|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|68
1654543140000|2022-06-06 19:19:00|26.92|26.76|26.92|26.76|26.92|26.76|26.9|26.74|8
1654543150000|2022-06-06 19:19:10|26.94|26.78|26.94|26.78|26.94|26.78|26.92|26.76|5
1654543160000|2022-06-06 19:19:20|||||||||1
1654543170000|2022-06-06 19:19:30|||||||||1
1654543180000|2022-06-06 19:19:40|26.95|26.79|26.99|26.83|26.99|26.83|26.94|26.78|23
1654543190000|2022-06-06 19:19:50|||||||||1
1654543200000|2022-06-06 19:20:00|27|26.84|27.04|26.88|27.04|26.88|27|26.84|11
1654543210000|2022-06-06 19:20:10|||||||||5
1654543220000|2022-06-06 19:20:20|27|26.84|27.04|26.88|27.04|26.88|27|26.84|1
1654543230000|2022-06-06 19:20:30|||||||||5
1654543240000|2022-06-06 19:20:40|||||||||5
1654543250000|2022-06-06 19:20:50|||||||||17
1654543260000|2022-06-06 19:21:00|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|25
1654543270000|2022-06-06 19:21:10|||||||||13
1654543280000|2022-06-06 19:21:20|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|5
1654543290000|2022-06-06 19:21:30|26.94|26.78|26.99|26.83|26.99|26.83|26.94|26.78|34
1654543300000|2022-06-06 19:21:40|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|1
1654543310000|2022-06-06 19:21:50|||||||||2
1654543320000|2022-06-06 19:22:00|26.94|26.78|26.95|26.79|26.95|26.79|26.94|26.78|0
1654543330000|2022-06-06 19:22:10|26.97|26.81|26.92|26.76|26.97|26.81|26.92|26.76|27
1654543340000|2022-06-06 19:22:20|26.93|26.77|26.93|26.77|26.93|26.77|26.92|26.76|3
1654543350000|2022-06-06 19:22:30|26.92|26.76|26.94|26.78|26.97|26.81|26.92|26.76|44
1654543360000|2022-06-06 19:22:40|26.93|26.77|26.92|26.76|26.94|26.78|26.92|26.76|3
1654543370000|2022-06-06 19:22:50|26.94|26.78|26.92|26.76|26.94|26.78|26.92|26.76|7
1654543380000|2022-06-06 19:23:00|26.93|26.77|26.92|26.76|26.93|26.77|26.92|26.76|5
1654543390000|2022-06-06 19:23:10|26.94|26.78|26.92|26.76|26.94|26.78|26.92|26.76|2
1654543400000|2022-06-06 19:23:20|26.93|26.77|26.93|26.77|26.94|26.78|26.92|26.76|13
1654543410000|2022-06-06 19:23:30|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|1
1654543420000|2022-06-06 19:23:40|26.87|26.71|26.92|26.76|26.92|26.76|26.87|26.71|36
1654543430000|2022-06-06 19:23:50|||||||||6
1654543440000|2022-06-06 19:24:00|||||||||1
1654543460000|2022-06-06 19:24:20|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|15
1654543470000|2022-06-06 19:24:30|26.93|26.77|26.93|26.77|26.97|26.81|26.92|26.76|13
1654543480000|2022-06-06 19:24:40|26.92|26.76|26.92|26.76|26.93|26.77|26.92|26.76|0
1654543490000|2022-06-06 19:24:50|26.93|26.77|26.94|26.78|26.94|26.78|26.92|26.76|9
1654543500000|2022-06-06 19:25:00|26.93|26.77|26.93|26.77|26.93|26.77|26.92|26.76|10
1654543510000|2022-06-06 19:25:10|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1654543520000|2022-06-06 19:25:20|||||||||49
1654543530000|2022-06-06 19:25:30|||||||||2
1654543550000|2022-06-06 19:25:50|||||||||1
1654543560000|2022-06-06 19:26:00|||||||||1
1654543570000|2022-06-06 19:26:10|||||||||1
1654543580000|2022-06-06 19:26:20|||||||||6
1654543590000|2022-06-06 19:26:30|||||||||4
1654543600000|2022-06-06 19:26:40|||||||||3
1654543610000|2022-06-06 19:26:50|26.93|26.77|26.97|26.81|26.97|26.81|26.93|26.77|26
1654543620000|2022-06-06 19:27:00|26.94|26.78|26.92|26.76|26.94|26.78|26.92|26.76|19
1654543630000|2022-06-06 19:27:10|26.93|26.77|26.94|26.78|26.94|26.78|26.92|26.76|14
1654543640000|2022-06-06 19:27:20|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1654543650000|2022-06-06 19:27:30|||||||||3
1654543660000|2022-06-06 19:27:40|26.96|26.8|26.92|26.76|26.96|26.8|26.92|26.76|9
1654543670000|2022-06-06 19:27:50|||||||||2
1654543680000|2022-06-06 19:28:00|||||||||2
1654543700000|2022-06-06 19:28:20|26.91|26.75|26.87|26.71|26.91|26.75|26.87|26.71|31
1654543710000|2022-06-06 19:28:30|26.89|26.73|26.89|26.73|26.89|26.73|26.88|26.72|4
1654543720000|2022-06-06 19:28:40|26.91|26.75|26.92|26.76|26.92|26.76|26.91|26.75|1
1654543730000|2022-06-06 19:28:50|26.94|26.78|26.92|26.76|26.94|26.78|26.92|26.76|23
1654543740000|2022-06-06 19:29:00|||||||||1
1654543750000|2022-06-06 19:29:10|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|0
1654543760000|2022-06-06 19:29:20|26.87|26.71|26.89|26.73|26.89|26.73|26.87|26.71|4
1654543770000|2022-06-06 19:29:30|||||||||1
1654543780000|2022-06-06 19:29:40|||||||||1
1654543790000|2022-06-06 19:29:50|||||||||4
1654543800000|2022-06-06 19:30:00|26.92|26.76|26.89|26.73|26.92|26.76|26.89|26.73|9
1654543810000|2022-06-06 19:30:10|||||||||77
1654543820000|2022-06-06 19:30:20|26.87|26.71|26.88|26.72|26.89|26.73|26.87|26.71|8
1654543830000|2022-06-06 19:30:30|26.89|26.73|26.87|26.71|26.89|26.73|26.87|26.71|0
1654543840000|2022-06-06 19:30:40|||||||||7
1654543860000|2022-06-06 19:31:00|26.84|26.68|26.82|26.66|26.86|26.7|26.82|26.66|28
1654543870000|2022-06-06 19:31:10|||||||||1
1654543890000|2022-06-06 19:31:30|||||||||1
1654543900000|2022-06-06 19:31:40|26.79|26.63|26.82|26.66|26.82|26.66|26.77|26.61|42
1654543910000|2022-06-06 19:31:50|26.79|26.63|26.79|26.63|26.82|26.66|26.77|26.61|11
1654543920000|2022-06-06 19:32:00|26.82|26.66|26.82|26.66|26.82|26.66|26.77|26.61|73
1654543930000|2022-06-06 19:32:10|||||||||1
1654543940000|2022-06-06 19:32:20|26.79|26.63|26.77|26.61|26.79|26.63|26.77|26.61|94
1654543960000|2022-06-06 19:32:40|||||||||2
1654543970000|2022-06-06 19:32:50|||||||||7
1654543990000|2022-06-06 19:33:10|26.78|26.62|26.77|26.61|26.79|26.63|26.77|26.61|37
1654544000000|2022-06-06 19:33:20|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|21
1654544010000|2022-06-06 19:33:30|26.78|26.62|26.77|26.61|26.81|26.65|26.77|26.61|6
1654544020000|2022-06-06 19:33:40|||||||||2
1654544030000|2022-06-06 19:33:50|||||||||3
1654544050000|2022-06-06 19:34:10|26.78|26.62|26.77|26.61|26.82|26.66|26.77|26.61|12
1654544060000|2022-06-06 19:34:20|26.79|26.63|26.77|26.61|26.79|26.63|26.77|26.61|7
1654544070000|2022-06-06 19:34:30|26.81|26.65|26.81|26.65|26.82|26.66|26.77|26.61|4
1654544080000|2022-06-06 19:34:40|26.78|26.62|26.82|26.66|26.82|26.66|26.77|26.61|4
1654544090000|2022-06-06 19:34:50|||||||||7
1654544120000|2022-06-06 19:35:20|||||||||2
1654544130000|2022-06-06 19:35:30|26.84|26.68|26.84|26.68|26.84|26.68|26.82|26.66|4
1654544140000|2022-06-06 19:35:40|26.82|26.66|26.82|26.66|26.84|26.68|26.82|26.66|1
1654544150000|2022-06-06 19:35:50|||||||||2
1654544160000|2022-06-06 19:36:00|26.83|26.67|26.84|26.68|26.84|26.68|26.83|26.67|4
1654544170000|2022-06-06 19:36:10|26.83|26.67|26.83|26.67|26.84|26.68|26.82|26.66|12
1654544180000|2022-06-06 19:36:20|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1654544190000|2022-06-06 19:36:30|26.84|26.68|26.84|26.68|26.84|26.68|26.84|26.68|31
1654544200000|2022-06-06 19:36:40|26.82|26.66|26.82|26.66|26.84|26.68|26.82|26.66|9
1654544210000|2022-06-06 19:36:50|26.83|26.67|26.82|26.66|26.84|26.68|26.82|26.66|1
1654544220000|2022-06-06 19:37:00|26.83|26.67|26.87|26.71|26.87|26.71|26.82|26.66|3
1654544230000|2022-06-06 19:37:10|||||||||2
1654544240000|2022-06-06 19:37:20|26.86|26.7|26.87|26.71|26.87|26.71|26.86|26.7|1
1654544250000|2022-06-06 19:37:30|||||||||4
1654544260000|2022-06-06 19:37:40|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|4
1654544270000|2022-06-06 19:37:50|||||||||2
1654544280000|2022-06-06 19:38:00|||||||||11
1654544290000|2022-06-06 19:38:10|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|18
1654544300000|2022-06-06 19:38:20|||||||||2
1654544310000|2022-06-06 19:38:30|||||||||10
1654544320000|2022-06-06 19:38:40|26.86|26.7|26.82|26.66|26.87|26.71|26.82|26.66|25
1654544330000|2022-06-06 19:38:50|26.86|26.7|26.82|26.66|26.86|26.7|26.82|26.66|1
1654544340000|2022-06-06 19:39:00|||||||||3
1654544350000|2022-06-06 19:39:10|26.86|26.7|26.82|26.66|26.86|26.7|26.81|26.65|59
1654544360000|2022-06-06 19:39:20|||||||||27
1654544370000|2022-06-06 19:39:30|26.81|26.65|26.77|26.61|26.81|26.65|26.77|26.61|22
1654544380000|2022-06-06 19:39:40|26.81|26.65|26.81|26.65|26.82|26.66|26.78|26.62|2
1654544390000|2022-06-06 19:39:50|26.8|26.64|26.8|26.64|26.82|26.66|26.77|26.61|1
1654544400000|2022-06-06 19:40:00|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1654544410000|2022-06-06 19:40:10|||||||||2
1654544420000|2022-06-06 19:40:20|26.87|26.71|26.82|26.66|26.87|26.71|26.82|26.66|7
1654544430000|2022-06-06 19:40:30|||||||||7
1654544440000|2022-06-06 19:40:40|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|10
1654544450000|2022-06-06 19:40:50|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|0
1654544460000|2022-06-06 19:41:00|26.76|26.6|26.77|26.61|26.77|26.61|26.76|26.6|5
1654544470000|2022-06-06 19:41:10|26.76|26.6|26.76|26.6|26.77|26.61|26.76|26.6|5
1654544480000|2022-06-06 19:41:20|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|0
1654544490000|2022-06-06 19:41:30|26.76|26.6|26.76|26.6|26.77|26.61|26.76|26.6|10
1654544500000|2022-06-06 19:41:40|||||||||4
1654544510000|2022-06-06 19:41:50|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|0
1654544520000|2022-06-06 19:42:00|||||||||4
1654544530000|2022-06-06 19:42:10|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|14
1654544550000|2022-06-06 19:42:30|26.67|26.51|26.67|26.51|26.69|26.53|26.66|26.5|43
1654544560000|2022-06-06 19:42:40|26.69|26.53|26.67|26.51|26.69|26.53|26.66|26.5|3
1654544570000|2022-06-06 19:42:50|26.66|26.5|26.71|26.55|26.71|26.55|26.66|26.5|3
1654544580000|2022-06-06 19:43:00|26.69|26.53|26.69|26.53|26.71|26.55|26.66|26.5|1
1654544590000|2022-06-06 19:43:10|26.67|26.51|26.71|26.55|26.71|26.55|26.67|26.51|0
1654544600000|2022-06-06 19:43:20|26.67|26.51|26.67|26.51|26.71|26.55|26.67|26.51|1
1654544610000|2022-06-06 19:43:30|26.69|26.53|26.69|26.53|26.69|26.53|26.67|26.51|0
1654544620000|2022-06-06 19:43:40|26.67|26.51|26.69|26.53|26.71|26.55|26.67|26.51|0
1654544630000|2022-06-06 19:43:50|26.67|26.51|26.71|26.55|26.71|26.55|26.67|26.51|5
1654544640000|2022-06-06 19:44:00|26.67|26.51|26.69|26.53|26.69|26.53|26.67|26.51|3
1654544650000|2022-06-06 19:44:10|26.71|26.55|26.67|26.51|26.71|26.55|26.67|26.51|0
1654544660000|2022-06-06 19:44:20|26.66|26.5|26.67|26.51|26.67|26.51|26.66|26.5|18
1654544670000|2022-06-06 19:44:30|26.66|26.5|26.66|26.5|26.67|26.51|26.66|26.5|0
1654544700000|2022-06-06 19:45:00|26.62|26.46|26.66|26.5|26.66|26.5|26.62|26.46|42
1654544710000|2022-06-06 19:45:10|26.62|26.46|26.61|26.45|26.62|26.46|26.61|26.45|6
1654544720000|2022-06-06 19:45:20|26.64|26.48|26.64|26.48|26.66|26.5|26.62|26.46|40
1654544730000|2022-06-06 19:45:30|26.62|26.46|26.66|26.5|26.66|26.5|26.62|26.46|1
1654544740000|2022-06-06 19:45:40|26.64|26.48|26.66|26.5|26.66|26.5|26.62|26.46|11
1654544750000|2022-06-06 19:45:50|||||||||7
1654544760000|2022-06-06 19:46:00|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|4
1654544770000|2022-06-06 19:46:10|26.71|26.55|26.67|26.51|26.71|26.55|26.67|26.51|5
1654544780000|2022-06-06 19:46:20|26.69|26.53|26.67|26.51|26.69|26.53|26.67|26.51|0
1654544790000|2022-06-06 19:46:30|||||||||3
1654544800000|2022-06-06 19:46:40|26.69|26.53|26.72|26.56|26.72|26.56|26.69|26.53|21
1654544810000|2022-06-06 19:46:50|||||||||2
1654544830000|2022-06-06 19:47:10|26.77|26.61|26.72|26.56|26.77|26.61|26.72|26.56|13
1654544840000|2022-06-06 19:47:20|26.76|26.6|26.76|26.6|26.77|26.61|26.72|26.56|6
1654544850000|2022-06-06 19:47:30|26.74|26.58|26.72|26.56|26.76|26.6|26.72|26.56|0
1654544860000|2022-06-06 19:47:40|26.76|26.6|26.72|26.56|26.76|26.6|26.72|26.56|5
1654544870000|2022-06-06 19:47:50|||||||||4
1654544880000|2022-06-06 19:48:00|26.67|26.51|26.72|26.56|26.72|26.56|26.67|26.51|39
1654544890000|2022-06-06 19:48:10|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|4
1654544900000|2022-06-06 19:48:20|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|4
1654544910000|2022-06-06 19:48:30|26.72|26.56|26.71|26.55|26.72|26.56|26.71|26.55|59
1654544920000|2022-06-06 19:48:40|||||||||7
1654544940000|2022-06-06 19:49:00|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|3
1654544950000|2022-06-06 19:49:10|26.69|26.53|26.67|26.51|26.69|26.53|26.67|26.51|2
1654544960000|2022-06-06 19:49:20|26.66|26.5|26.66|26.5|26.66|26.5|26.66|26.5|16
1654544970000|2022-06-06 19:49:30|26.67|26.51|26.66|26.5|26.67|26.51|26.66|26.5|6
1654544980000|2022-06-06 19:49:40|||||||||5
1654544990000|2022-06-06 19:49:50|26.67|26.51|26.67|26.51|26.69|26.53|26.67|26.51|7
1654545000000|2022-06-06 19:50:00|26.71|26.55|26.62|26.46|26.71|26.55|26.61|26.45|53
1654545010000|2022-06-06 19:50:10|26.64|26.48|26.62|26.46|26.64|26.48|26.61|26.45|54
1654545020000|2022-06-06 19:50:20|26.61|26.45|26.62|26.46|26.64|26.48|26.61|26.45|37
1654545030000|2022-06-06 19:50:30|26.61|26.45|26.61|26.45|26.62|26.46|26.61|26.45|11
1654545040000|2022-06-06 19:50:40|26.56|26.4|26.56|26.4|26.56|26.4|26.56|26.4|20
1654545050000|2022-06-06 19:50:50|26.57|26.41|26.56|26.4|26.57|26.41|26.56|26.4|23
1654545060000|2022-06-06 19:51:00|26.57|26.41|26.57|26.41|26.57|26.41|26.56|26.4|15
1654545070000|2022-06-06 19:51:10|26.61|26.45|26.61|26.45|26.61|26.45|26.57|26.41|7
1654545080000|2022-06-06 19:51:20|||||||||8
1654545090000|2022-06-06 19:51:30|26.57|26.41|26.56|26.4|26.57|26.41|26.56|26.4|19
1654545100000|2022-06-06 19:51:40|26.52|26.36|26.52|26.36|26.54|26.38|26.52|26.36|1
1654545110000|2022-06-06 19:51:50|26.56|26.4|26.56|26.4|26.56|26.4|26.52|26.36|68
1654545120000|2022-06-06 19:52:00|26.57|26.41|26.57|26.41|26.57|26.41|26.56|26.4|44
1654545130000|2022-06-06 19:52:10|26.56|26.4|26.56|26.4|26.57|26.41|26.56|26.4|29
1654545140000|2022-06-06 19:52:20|26.57|26.41|26.57|26.41|26.61|26.45|26.57|26.41|4
1654545150000|2022-06-06 19:52:30|||||||||8
1654545160000|2022-06-06 19:52:40|26.56|26.4|26.56|26.4|26.57|26.41|26.56|26.4|7
1654545170000|2022-06-06 19:52:50|26.52|26.36|26.56|26.4|26.56|26.4|26.52|26.36|2
1654545180000|2022-06-06 19:53:00|26.52|26.36|26.51|26.35|26.52|26.36|26.51|26.35|35
1654545190000|2022-06-06 19:53:10|||||||||11
1654545200000|2022-06-06 19:53:20|26.52|26.36|26.55|26.39|26.55|26.39|26.51|26.35|72
1654545210000|2022-06-06 19:53:30|26.56|26.4|26.56|26.4|26.56|26.4|26.51|26.35|48
1654545220000|2022-06-06 19:53:40|26.55|26.39|26.56|26.4|26.56|26.4|26.55|26.39|7
1654545230000|2022-06-06 19:53:50|26.55|26.39|26.56|26.4|26.56|26.4|26.55|26.39|12
1654545240000|2022-06-06 19:54:00|26.55|26.39|26.51|26.35|26.56|26.4|26.51|26.35|18
1654545250000|2022-06-06 19:54:10|||||||||1
1654545260000|2022-06-06 19:54:20|||||||||6
1654545270000|2022-06-06 19:54:30|26.5|26.34|26.5|26.34|26.51|26.35|26.5|26.34|62
1654545280000|2022-06-06 19:54:40|||||||||1
1654545290000|2022-06-06 19:54:50|26.46|26.3|26.46|26.3|26.46|26.3|26.46|26.3|1
1654545300000|2022-06-06 19:55:00|26.48|26.32|26.46|26.3|26.5|26.34|26.46|26.3|32
1654545310000|2022-06-06 19:55:10|26.45|26.29|26.45|26.29|26.45|26.29|26.45|26.29|20
1654545320000|2022-06-06 19:55:20|26.46|26.3|26.45|26.29|26.46|26.3|26.45|26.29|16
1654545330000|2022-06-06 19:55:30|||||||||88
1654545340000|2022-06-06 19:55:40|26.46|26.3|26.46|26.3|26.46|26.3|26.45|26.29|88
1654545360000|2022-06-06 19:56:00|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|81
1654545370000|2022-06-06 19:56:10|||||||||11
1654545380000|2022-06-06 19:56:20|||||||||11
1654545390000|2022-06-06 19:56:30|||||||||10
1654545400000|2022-06-06 19:56:40|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|4
1654545410000|2022-06-06 19:56:50|26.51|26.35|26.51|26.35|26.53|26.37|26.51|26.35|8
1654545420000|2022-06-06 19:57:00|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|20
1654545430000|2022-06-06 19:57:10|26.56|26.4|26.56|26.4|26.56|26.4|26.55|26.39|20
1654545440000|2022-06-06 19:57:20|26.55|26.39|26.56|26.4|26.56|26.4|26.55|26.39|33
1654545450000|2022-06-06 19:57:30|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|25
1654545470000|2022-06-06 19:57:50|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|1
1654545480000|2022-06-06 19:58:00|||||||||31
1654545490000|2022-06-06 19:58:10|||||||||2
1654545500000|2022-06-06 19:58:20|26.65|26.49|26.65|26.49|26.65|26.49|26.6|26.44|14
1654545510000|2022-06-06 19:58:30|26.6|26.44|26.64|26.48|26.64|26.48|26.6|26.44|33
1654545520000|2022-06-06 19:58:40|26.65|26.49|26.65|26.49|26.65|26.49|26.62|26.46|77
1654545530000|2022-06-06 19:58:50|||||||||1
1654545540000|2022-06-06 19:59:00|26.6|26.44|26.64|26.48|26.65|26.49|26.6|26.44|31
1654545550000|2022-06-06 19:59:10|26.65|26.49|26.64|26.48|26.65|26.49|26.64|26.48|16
1654545560000|2022-06-06 19:59:20|26.65|26.49|26.69|26.53|26.69|26.53|26.65|26.49|57
1654545570000|2022-06-06 19:59:30|26.74|26.58|26.74|26.58|26.75|26.59|26.74|26.58|185
1654545580000|2022-06-06 19:59:40|26.7|26.54|26.7|26.54|26.71|26.55|26.7|26.54|142
1654545590000|2022-06-06 19:59:50|26.66|26.5|26.67|26.51|26.67|26.51|26.65|26.49|195
1654545600000|2022-06-06 20:00:00|26.71|26.55|26.66|26.5|26.71|26.55|26.66|26.5|252
1654545610000|2022-06-06 20:00:10|||||||||3
1654545620000|2022-06-06 20:00:20|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|43
1654545630000|2022-06-06 20:00:30|26.66|26.5|26.7|26.54|26.71|26.55|26.66|26.5|41
1654545640000|2022-06-06 20:00:40|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|8
1654545650000|2022-06-06 20:00:50|||||||||16
1654545660000|2022-06-06 20:01:00|26.7|26.54|26.7|26.54|26.7|26.54|26.7|26.54|15
1654545670000|2022-06-06 20:01:10|26.66|26.5|26.7|26.54|26.7|26.54|26.66|26.5|1
1654545680000|2022-06-06 20:01:20|||||||||5
1654545690000|2022-06-06 20:01:30|26.66|26.5|26.66|26.5|26.66|26.5|26.66|26.5|13
1654545700000|2022-06-06 20:01:40|26.7|26.54|26.7|26.54|26.7|26.54|26.66|26.5|0
1654545710000|2022-06-06 20:01:50|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|20
1654545720000|2022-06-06 20:02:00|26.7|26.54|26.7|26.54|26.7|26.54|26.68|26.52|5
1654545730000|2022-06-06 20:02:10|||||||||1
1654545760000|2022-06-06 20:02:40|||||||||4
1654545770000|2022-06-06 20:02:50|||||||||1
1654545780000|2022-06-06 20:03:00|||||||||8
1654545790000|2022-06-06 20:03:10|||||||||2
1654545800000|2022-06-06 20:03:20|||||||||3
1654545810000|2022-06-06 20:03:30|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|71
1654545820000|2022-06-06 20:03:40|26.7|26.54|26.7|26.54|26.7|26.54|26.7|26.54|24
1654545830000|2022-06-06 20:03:50|26.71|26.55|26.71|26.55|26.71|26.55|26.7|26.54|10
1654545840000|2022-06-06 20:04:00|26.7|26.54|26.7|26.54|26.7|26.54|26.7|26.54|0
1654545850000|2022-06-06 20:04:10|26.71|26.55|26.71|26.55|26.71|26.55|26.7|26.54|2
1654545860000|2022-06-06 20:04:20|26.7|26.54|26.71|26.55|26.71|26.55|26.7|26.54|6
1654545880000|2022-06-06 20:04:40|||||||||15
1654545890000|2022-06-06 20:04:50|26.75|26.59|26.75|26.59|26.75|26.59|26.75|26.59|68
1654545900000|2022-06-06 20:05:00|||||||||3
1654545960000|2022-06-06 20:06:00|26.71|26.55|26.75|26.59|26.75|26.59|26.7|26.54|42
1654545970000|2022-06-06 20:06:10|26.7|26.54|26.7|26.54|26.72|26.56|26.7|26.54|15
1654545980000|2022-06-06 20:06:20|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|8
1654545990000|2022-06-06 20:06:30|26.75|26.59|26.75|26.59|26.75|26.59|26.75|26.59|57
1654546000000|2022-06-06 20:06:40|||||||||79
1654546030000|2022-06-06 20:07:10|||||||||12
1654546040000|2022-06-06 20:07:20|26.76|26.6|26.76|26.6|26.78|26.62|26.76|26.6|38
1654546050000|2022-06-06 20:07:30|26.75|26.59|26.75|26.59|26.75|26.59|26.75|26.59|16
1654546060000|2022-06-06 20:07:40|||||||||2
1654546080000|2022-06-06 20:08:00|||||||||5
1654546090000|2022-06-06 20:08:10|||||||||4
1654546100000|2022-06-06 20:08:20|26.76|26.6|26.76|26.6|26.76|26.6|26.76|26.6|23
1654546110000|2022-06-06 20:08:30|||||||||2
1654546120000|2022-06-06 20:08:40|26.8|26.64|26.78|26.62|26.8|26.64|26.78|26.62|3
1654546130000|2022-06-06 20:08:50|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|4
1654546140000|2022-06-06 20:09:00|26.76|26.6|26.8|26.64|26.8|26.64|26.76|26.6|0
1654546150000|2022-06-06 20:09:10|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|3
1654546160000|2022-06-06 20:09:20|||||||||4
1654546170000|2022-06-06 20:09:30|||||||||2
1654546180000|2022-06-06 20:09:40|26.76|26.6|26.76|26.6|26.76|26.6|26.76|26.6|15
1654546190000|2022-06-06 20:09:50|||||||||2
1654546200000|2022-06-06 20:10:00|||||||||8
1654546210000|2022-06-06 20:10:10|||||||||72
1654546220000|2022-06-06 20:10:20|||||||||3
1654546230000|2022-06-06 20:10:30|||||||||2
1654546240000|2022-06-06 20:10:40|||||||||7
1654546250000|2022-06-06 20:10:50|26.78|26.62|26.76|26.6|26.78|26.62|26.76|26.6|46
1654546260000|2022-06-06 20:11:00|||||||||3
1654546270000|2022-06-06 20:11:10|26.75|26.59|26.75|26.59|26.75|26.59|26.75|26.59|14
1654546300000|2022-06-06 20:11:40|||||||||4
1654546310000|2022-06-06 20:11:50|||||||||2
1654546320000|2022-06-06 20:12:00|||||||||3
1654546330000|2022-06-06 20:12:10|||||||||7
1654546340000|2022-06-06 20:12:20|||||||||4
1654546350000|2022-06-06 20:12:30|||||||||3
1654546360000|2022-06-06 20:12:40|||||||||2
1654546370000|2022-06-06 20:12:50|||||||||14
1654546380000|2022-06-06 20:13:00|||||||||4
1654546390000|2022-06-06 20:13:10|26.76|26.6|26.76|26.6|26.76|26.6|26.76|26.6|138
1654546400000|2022-06-06 20:13:20|||||||||2
1654546410000|2022-06-06 20:13:30|||||||||3
1654546420000|2022-06-06 20:13:40|||||||||3
1654546430000|2022-06-06 20:13:50|||||||||51
1654546460000|2022-06-06 20:14:20|||||||||4
1654546470000|2022-06-06 20:14:30|||||||||2
1654546480000|2022-06-06 20:14:40|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|46
1654546490000|2022-06-06 20:14:50|26.76|26.6|26.76|26.6|26.76|26.6|26.76|26.6|24
1654547460000|2022-06-06 20:31:00|||||||||5
1654547470000|2022-06-06 20:31:10|||||||||1
1654547490000|2022-06-06 20:31:30|||||||||1
1654547530000|2022-06-06 20:32:10|||||||||6
1654547560000|2022-06-06 20:32:40|||||||||1
1654547600000|2022-06-06 20:33:20|||||||||2
1654547620000|2022-06-06 20:33:40|||||||||1
1654547650000|2022-06-06 20:34:10|26.75|26.59|26.75|26.59|26.75|26.59|26.75|26.59|15
1654547660000|2022-06-06 20:34:20|26.76|26.6|26.76|26.6|26.76|26.6|26.76|26.6|4
1654547720000|2022-06-06 20:35:20|26.75|26.59|26.75|26.59|26.75|26.59|26.75|26.59|6
1654547730000|2022-06-06 20:35:30|26.76|26.6|26.76|26.6|26.76|26.6|26.76|26.6|1
1654547760000|2022-06-06 20:36:00|26.75|26.59|26.76|26.6|26.76|26.6|26.75|26.59|7
1654547790000|2022-06-06 20:36:30|||||||||1
1654547800000|2022-06-06 20:36:40|||||||||1
1654547820000|2022-06-06 20:37:00|||||||||2
1654547920000|2022-06-06 20:38:40|26.75|26.59|26.76|26.6|26.76|26.6|26.75|26.59|15
1654547980000|2022-06-06 20:39:40|||||||||2
1654548300000|2022-06-06 20:45:00|26.75|26.59|26.75|26.59|26.75|26.59|26.75|26.59|1
1654548500000|2022-06-06 20:48:20|||||||||1
1654548510000|2022-06-06 20:48:30|26.76|26.6|26.76|26.6|26.76|26.6|26.76|26.6|22
1654548600000|2022-06-06 20:50:00|26.75|26.59|26.75|26.59|26.75|26.59|26.75|26.59|6
1654548650000|2022-06-06 20:50:50|||||||||1
1654548780000|2022-06-06 20:53:00|||||||||6
1654548900000|2022-06-06 20:55:00|||||||||1
1654548990000|2022-06-06 20:56:30|||||||||1
1654549090000|2022-06-06 20:58:10|||||||||2
1654549110000|2022-06-06 20:58:30|||||||||2
1654549120000|2022-06-06 20:58:40|||||||||2
1654549130000|2022-06-06 20:58:50|||||||||12
1654549140000|2022-06-06 20:59:00|||||||||9
1654549150000|2022-06-06 20:59:10|||||||||4
1654549170000|2022-06-06 20:59:30|||||||||2
1654549190000|2022-06-06 20:59:50|||||||||3
1654552800000|2022-06-06 22:00:00|26.73|26.57|26.7|26.54|26.73|26.57|26.7|26.54|1
1654552820000|2022-06-06 22:00:20|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|1
1654552840000|2022-06-06 22:00:40|26.7|26.54|26.68|26.52|26.7|26.54|26.68|26.52|0
1654552860000|2022-06-06 22:01:00|26.7|26.54|26.7|26.54|26.7|26.54|26.68|26.52|1
1654552870000|2022-06-06 22:01:10|26.68|26.52|26.7|26.54|26.7|26.54|26.68|26.52|0
1654552930000|2022-06-06 22:02:10|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|1
1654552940000|2022-06-06 22:02:20|26.72|26.56|26.72|26.56|26.72|26.56|26.71|26.55|0
1654552950000|2022-06-06 22:02:30|26.71|26.55|26.72|26.56|26.72|26.56|26.71|26.55|2
1654552960000|2022-06-06 22:02:40|26.71|26.55|26.72|26.56|26.72|26.56|26.71|26.55|0
1654552980000|2022-06-06 22:03:00|26.71|26.55|26.72|26.56|26.72|26.56|26.71|26.55|2
1654553000000|2022-06-06 22:03:20|||||||||1
1654553010000|2022-06-06 22:03:30|26.75|26.59|26.75|26.59|26.75|26.59|26.75|26.59|0
1654553090000|2022-06-06 22:04:50|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|0
1654553110000|2022-06-06 22:05:10|26.75|26.59|26.75|26.59|26.75|26.59|26.75|26.59|0
1654553150000|2022-06-06 22:05:50|26.73|26.57|26.73|26.57|26.75|26.59|26.73|26.57|0
1654553160000|2022-06-06 22:06:00|26.75|26.59|26.73|26.57|26.75|26.59|26.73|26.57|0
1654553180000|2022-06-06 22:06:20|26.72|26.56|26.73|26.57|26.75|26.59|26.72|26.56|1
1654553190000|2022-06-06 22:06:30|||||||||1
1654553200000|2022-06-06 22:06:40|26.72|26.56|26.72|26.56|26.73|26.57|26.71|26.55|0
1654553210000|2022-06-06 22:06:50|26.73|26.57|26.75|26.59|26.75|26.59|26.71|26.55|0
1654553250000|2022-06-06 22:07:30|26.73|26.57|26.73|26.57|26.75|26.59|26.73|26.57|1
1654553260000|2022-06-06 22:07:40|26.75|26.59|26.73|26.57|26.75|26.59|26.73|26.57|0
1654553270000|2022-06-06 22:07:50|26.75|26.59|26.75|26.59|26.75|26.59|26.75|26.59|0
1654553360000|2022-06-06 22:09:20|||||||||1
1654553610000|2022-06-06 22:13:30|26.77|26.61|26.77|26.61|26.77|26.61|26.76|26.6|1
1654553630000|2022-06-06 22:13:50|26.76|26.6|26.77|26.61|26.77|26.61|26.76|26.6|0
1654553640000|2022-06-06 22:14:00|26.76|26.6|26.77|26.61|26.77|26.61|26.76|26.6|0
1654553670000|2022-06-06 22:14:30|26.76|26.6|26.77|26.61|26.77|26.61|26.76|26.6|0
1654553690000|2022-06-06 22:14:50|26.76|26.6|26.76|26.6|26.76|26.6|26.76|26.6|0
1654553700000|2022-06-06 22:15:00|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|0
1654553710000|2022-06-06 22:15:10|26.76|26.6|26.77|26.61|26.77|26.61|26.76|26.6|0
1654553780000|2022-06-06 22:16:20|26.76|26.6|26.76|26.6|26.76|26.6|26.76|26.6|0
1654553790000|2022-06-06 22:16:30|26.77|26.61|26.77|26.61|26.77|26.61|26.76|26.6|0
1654553800000|2022-06-06 22:16:40|26.76|26.6|26.76|26.6|26.77|26.61|26.76|26.6|2
1654553820000|2022-06-06 22:17:00|26.77|26.61|26.77|26.61|26.77|26.61|26.76|26.6|0
1654554060000|2022-06-06 22:21:00|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|0
1654554090000|2022-06-06 22:21:30|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|0
1654554230000|2022-06-06 22:23:50|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|0
1654554260000|2022-06-06 22:24:20|||||||||1
1654554280000|2022-06-06 22:24:40|26.8|26.64|26.79|26.63|26.8|26.64|26.79|26.63|0
1654554350000|2022-06-06 22:25:50|26.8|26.64|26.79|26.63|26.8|26.64|26.79|26.63|0
1654554380000|2022-06-06 22:26:20|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|0
1654554660000|2022-06-06 22:31:00|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|0
1654554680000|2022-06-06 22:31:20|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|0
1654554690000|2022-06-06 22:31:30|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|0
1654554700000|2022-06-06 22:31:40|26.8|26.64|26.79|26.63|26.8|26.64|26.79|26.63|0
1654554790000|2022-06-06 22:33:10|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|2
1654633830000|2022-06-07 20:30:30|||||||||2
1654633860000|2022-06-07 20:31:00|||||||||2
1654633870000|2022-06-07 20:31:10|||||||||2
1654634020000|2022-06-07 20:33:40|||||||||1
1654634030000|2022-06-07 20:33:50|||||||||6
1654634100000|2022-06-07 20:35:00|||||||||2
1654634110000|2022-06-07 20:35:10|||||||||2
1654634120000|2022-06-07 20:35:20|||||||||18
1654634150000|2022-06-07 20:35:50|||||||||3
1654634160000|2022-06-07 20:36:00|||||||||4
1654634180000|2022-06-07 20:36:20|||||||||1
1654634220000|2022-06-07 20:37:00|||||||||5
1654634230000|2022-06-07 20:37:10|||||||||1
1654634240000|2022-06-07 20:37:20|||||||||1
1654634250000|2022-06-07 20:37:30|||||||||3
1654634260000|2022-06-07 20:37:40|||||||||5
1654634280000|2022-06-07 20:38:00|||||||||4
1654634330000|2022-06-07 20:38:50|||||||||6
1654634350000|2022-06-07 20:39:10|||||||||5
1654634460000|2022-06-07 20:41:00|||||||||1
1654634580000|2022-06-07 20:43:00|||||||||2
1654634610000|2022-06-07 20:43:30|||||||||7
1654634650000|2022-06-07 20:44:10|||||||||2
1654634660000|2022-06-07 20:44:20|||||||||1
1654634680000|2022-06-07 20:44:40|||||||||1
1654634750000|2022-06-07 20:45:50|||||||||1
1654634910000|2022-06-07 20:48:30|||||||||2
1654634930000|2022-06-07 20:48:50|||||||||16
1654634940000|2022-06-07 20:49:00|||||||||3
1654634950000|2022-06-07 20:49:10|||||||||19
1654634960000|2022-06-07 20:49:20|||||||||15
1654635010000|2022-06-07 20:50:10|||||||||3
1654635090000|2022-06-07 20:51:30|||||||||1
1654635320000|2022-06-07 20:55:20|||||||||20
1654635370000|2022-06-07 20:56:10|||||||||1
1654635460000|2022-06-07 20:57:40|||||||||1
1654635480000|2022-06-07 20:58:00|||||||||2
1654635500000|2022-06-07 20:58:20|||||||||1
1654635530000|2022-06-07 20:58:50|||||||||1
1654635540000|2022-06-07 20:59:00|||||||||5
1654635550000|2022-06-07 20:59:10|||||||||10
1654635580000|2022-06-07 20:59:40|||||||||4
1654635590000|2022-06-07 20:59:50|||||||||25
1654639200000|2022-06-07 22:00:00|26.16|26|26.16|26|26.16|26|26.16|26|1
1654639220000|2022-06-07 22:00:20|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|0
1654639240000|2022-06-07 22:00:40|26.12|25.96|26.12|25.96|26.12|25.96|26.12|25.96|0
1654639280000|2022-06-07 22:01:20|26.11|25.95|26.11|25.95|26.12|25.96|26.11|25.95|0
1654639290000|2022-06-07 22:01:30|26.12|25.96|26.11|25.95|26.12|25.96|26.11|25.95|1
1654639300000|2022-06-07 22:01:40|26.12|25.96|26.12|25.96|26.12|25.96|26.12|25.96|2
1654639310000|2022-06-07 22:01:50|||||||||2
1654639340000|2022-06-07 22:02:20|26.11|25.95|26.12|25.96|26.12|25.96|26.11|25.95|2
1654639750000|2022-06-07 22:09:10|||||||||8
1654639840000|2022-06-07 22:10:40|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|1
1654639850000|2022-06-07 22:10:50|26.12|25.96|26.12|25.96|26.12|25.96|26.12|25.96|2
1654639880000|2022-06-07 22:11:20|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|0
1654639940000|2022-06-07 22:12:20|26.07|25.91|26.07|25.91|26.07|25.91|26.07|25.91|0
1654639960000|2022-06-07 22:12:40|26.11|25.95|26.07|25.91|26.11|25.95|26.07|25.91|0
1654639990000|2022-06-07 22:13:10|26.09|25.93|26.09|25.93|26.09|25.93|26.07|25.91|0
1654640000000|2022-06-07 22:13:20|26.07|25.91|26.11|25.95|26.11|25.95|26.07|25.91|0
1654640060000|2022-06-07 22:14:20|||||||||1
1654640070000|2022-06-07 22:14:30|26.07|25.91|26.07|25.91|26.07|25.91|26.07|25.91|1
1654640080000|2022-06-07 22:14:40|26.09|25.93|26.07|25.91|26.09|25.93|26.07|25.91|0
1654640180000|2022-06-07 22:16:20|26.09|25.93|26.07|25.91|26.09|25.93|26.07|25.91|0
1654640190000|2022-06-07 22:16:30|26.09|25.93|26.09|25.93|26.09|25.93|26.09|25.93|0
1654640220000|2022-06-07 22:17:00|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|0
1654640230000|2022-06-07 22:17:10|26.09|25.93|26.07|25.91|26.09|25.93|26.07|25.91|0
1654640440000|2022-06-07 22:20:40|||||||||2
1654641190000|2022-06-07 22:33:10|||||||||1
1654641230000|2022-06-07 22:33:50|||||||||1
1654641460000|2022-06-07 22:37:40|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|3
1654641550000|2022-06-07 22:39:10|26.12|25.96|26.12|25.96|26.12|25.96|26.12|25.96|2
1654641560000|2022-06-07 22:39:20|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|1
1654641570000|2022-06-07 22:39:30|26.12|25.96|26.11|25.95|26.12|25.96|26.11|25.95|0
1654641800000|2022-06-07 22:43:20|||||||||1
1654641990000|2022-06-07 22:46:30|||||||||1
1654642170000|2022-06-07 22:49:30|26.12|25.96|26.11|25.95|26.12|25.96|26.11|25.95|1
1654642200000|2022-06-07 22:50:00|||||||||1
1654642300000|2022-06-07 22:51:40|26.12|25.96|26.12|25.96|26.12|25.96|26.12|25.96|0
1654642320000|2022-06-07 22:52:00|||||||||1
1654642330000|2022-06-07 22:52:10|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|0
1654642610000|2022-06-07 22:56:50|||||||||1
1654642800000|2022-06-07 23:00:00|||||||||12
1654643400000|2022-06-07 23:10:00|||||||||2
1654643540000|2022-06-07 23:12:20|||||||||1
1654644000000|2022-06-07 23:20:00|||||||||1
1654644010000|2022-06-07 23:20:10|||||||||1
1654644440000|2022-06-07 23:27:20|||||||||1
1654644640000|2022-06-07 23:30:40|||||||||1
1654644660000|2022-06-07 23:31:00|26.12|25.96|26.12|25.96|26.12|25.96|26.12|25.96|0
1654645120000|2022-06-07 23:38:40|26.14|25.98|26.12|25.96|26.14|25.98|26.12|25.96|8
1654645320000|2022-06-07 23:42:00|26.16|26|26.16|26|26.16|26|26.16|26|0
1654645330000|2022-06-07 23:42:10|26.17|26.01|26.16|26|26.17|26.01|26.16|26|0
1654645340000|2022-06-07 23:42:20|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|0
1654645350000|2022-06-07 23:42:30|26.16|26|26.16|26|26.16|26|26.16|26|0
1654645480000|2022-06-07 23:44:40|26.17|26.01|26.16|26|26.17|26.01|26.16|26|0
1654645550000|2022-06-07 23:45:50|26.17|26.01|26.17|26.01|26.17|26.01|26.16|26|2
1654645560000|2022-06-07 23:46:00|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|0
1654645580000|2022-06-07 23:46:20|26.16|26|26.16|26|26.16|26|26.16|26|0
1654645690000|2022-06-07 23:48:10|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|1
1654645700000|2022-06-07 23:48:20|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|0
1654645710000|2022-06-07 23:48:30|||||||||1
1654645740000|2022-06-07 23:49:00|||||||||1
1654646260000|2022-06-07 23:57:40|||||||||1
1654646390000|2022-06-07 23:59:50|||||||||2
1654646410000|2022-06-08 00:00:10|26.22|26.06|26.22|26.06|26.22|26.06|26.22|26.06|4
1654646420000|2022-06-08 00:00:20|26.2|26.04|26.18|26.02|26.23|26.07|26.18|26.02|0
1654646440000|2022-06-08 00:00:40|||||||||1
1654646450000|2022-06-08 00:00:50|||||||||4
1654646600000|2022-06-08 00:03:20|||||||||1
1654646850000|2022-06-08 00:07:30|||||||||1
1654646860000|2022-06-08 00:07:40|||||||||6
1654646870000|2022-06-08 00:07:50|26.2|26.04|26.2|26.04|26.22|26.06|26.2|26.04|5
1654646880000|2022-06-08 00:08:00|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|0
1654646900000|2022-06-08 00:08:20|26.22|26.06|26.2|26.04|26.22|26.06|26.2|26.04|7
1654646910000|2022-06-08 00:08:30|26.22|26.06|26.22|26.06|26.22|26.06|26.22|26.06|4
1654646920000|2022-06-08 00:08:40|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|0
1654646930000|2022-06-08 00:08:50|26.22|26.06|26.22|26.06|26.22|26.06|26.2|26.04|0
1654646940000|2022-06-08 00:09:00|26.2|26.04|26.18|26.02|26.2|26.04|26.18|26.02|0
1654647210000|2022-06-08 00:13:30|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|0
1654647220000|2022-06-08 00:13:40|||||||||2
1654647530000|2022-06-08 00:18:50|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|0
1654647540000|2022-06-08 00:19:00|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|0
1654647550000|2022-06-08 00:19:10|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|0
1654647590000|2022-06-08 00:19:50|||||||||1
1654647670000|2022-06-08 00:21:10|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|1
1654647680000|2022-06-08 00:21:20|26.18|26.02|26.2|26.04|26.2|26.04|26.18|26.02|10
1654647700000|2022-06-08 00:21:40|26.22|26.06|26.22|26.06|26.23|26.07|26.22|26.06|0
1654647710000|2022-06-08 00:21:50|26.18|26.02|26.2|26.04|26.2|26.04|26.18|26.02|0
1654647720000|2022-06-08 00:22:00|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|0
1654647840000|2022-06-08 00:24:00|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|0
1654647860000|2022-06-08 00:24:20|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|0
1654648140000|2022-06-08 00:29:00|26.17|26.01|26.18|26.02|26.18|26.02|26.17|26.01|0
1654648180000|2022-06-08 00:29:40|||||||||1
1654648240000|2022-06-08 00:30:40|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|0
1654648700000|2022-06-08 00:38:20|26.12|25.96|26.12|25.96|26.12|25.96|26.12|25.96|47
1654648710000|2022-06-08 00:38:30|||||||||2
1654649030000|2022-06-08 00:43:50|||||||||1
1654650220000|2022-06-08 01:03:40|||||||||1
1654650570000|2022-06-08 01:09:30|||||||||1
1654650900000|2022-06-08 01:15:00|||||||||1
1654650910000|2022-06-08 01:15:10|||||||||1
1654650920000|2022-06-08 01:15:20|26.07|25.91|26.07|25.91|26.07|25.91|26.07|25.91|13
1654650930000|2022-06-08 01:15:30|||||||||10
1654650940000|2022-06-08 01:15:40|||||||||1
1654650950000|2022-06-08 01:15:50|26.09|25.93|26.07|25.91|26.09|25.93|26.07|25.91|2
1654651060000|2022-06-08 01:17:40|||||||||1
1654651150000|2022-06-08 01:19:10|||||||||1
1654651290000|2022-06-08 01:21:30|26.12|25.96|26.12|25.96|26.12|25.96|26.12|25.96|6
1654651640000|2022-06-08 01:27:20|||||||||1
1654651790000|2022-06-08 01:29:50|||||||||1
1654651970000|2022-06-08 01:32:50|26.08|25.92|26.07|25.91|26.08|25.92|26.07|25.91|9
1654652170000|2022-06-08 01:36:10|||||||||5
1654652180000|2022-06-08 01:36:20|||||||||1
1654652320000|2022-06-08 01:38:40|26.12|25.96|26.12|25.96|26.12|25.96|26.12|25.96|26
1654652330000|2022-06-08 01:38:50|26.1|25.94|26.09|25.93|26.1|25.94|26.09|25.93|0
1654652340000|2022-06-08 01:39:00|26.1|25.94|26.07|25.91|26.12|25.96|26.07|25.91|0
1654652500000|2022-06-08 01:41:40|26.12|25.96|26.12|25.96|26.12|25.96|26.12|25.96|0
1654652520000|2022-06-08 01:42:00|26.1|25.94|26.12|25.96|26.12|25.96|26.09|25.93|0
1654652600000|2022-06-08 01:43:20|26.07|25.91|26.07|25.91|26.07|25.91|26.07|25.91|25
1654652650000|2022-06-08 01:44:10|||||||||1
1654652870000|2022-06-08 01:47:50|26.12|25.96|26.12|25.96|26.12|25.96|26.12|25.96|5
1654653000000|2022-06-08 01:50:00|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|6
1654653010000|2022-06-08 01:50:10|26.07|25.91|26.07|25.91|26.07|25.91|26.07|25.91|2
1654653180000|2022-06-08 01:53:00|26.12|25.96|26.12|25.96|26.12|25.96|26.12|25.96|16
1654653200000|2022-06-08 01:53:20|26.1|25.94|26.1|25.94|26.1|25.94|26.09|25.93|3
1654653220000|2022-06-08 01:53:40|26.12|25.96|26.1|25.94|26.12|25.96|26.1|25.94|3
1654653230000|2022-06-08 01:53:50|26.08|25.92|26.08|25.92|26.1|25.94|26.07|25.91|0
1654653240000|2022-06-08 01:54:00|26.1|25.94|26.1|25.94|26.1|25.94|26.1|25.94|1
1654653250000|2022-06-08 01:54:10|26.07|25.91|26.07|25.91|26.07|25.91|26.07|25.91|0
1654653400000|2022-06-08 01:56:40|||||||||1
1654654250000|2022-06-08 02:10:50|||||||||1
1654654570000|2022-06-08 02:16:10|||||||||1
1654655680000|2022-06-08 02:34:40|||||||||48
1654655730000|2022-06-08 02:35:30|||||||||3
1654656090000|2022-06-08 02:41:30|||||||||24
1654656170000|2022-06-08 02:42:50|||||||||24
1654656350000|2022-06-08 02:45:50|||||||||4
1654656440000|2022-06-08 02:47:20|26.08|25.92|26.08|25.92|26.08|25.92|26.08|25.92|0
1654656460000|2022-06-08 02:47:40|26.07|25.91|26.07|25.91|26.07|25.91|26.07|25.91|0
1654656490000|2022-06-08 02:48:10|26.08|25.92|26.08|25.92|26.08|25.92|26.08|25.92|0
1654656510000|2022-06-08 02:48:30|26.07|25.91|26.07|25.91|26.07|25.91|26.07|25.91|0
1654656540000|2022-06-08 02:49:00|26.08|25.92|26.08|25.92|26.08|25.92|26.08|25.92|0
1654656550000|2022-06-08 02:49:10|26.12|25.96|26.12|25.96|26.12|25.96|26.12|25.96|2
1654656600000|2022-06-08 02:50:00|26.1|25.94|26.1|25.94|26.1|25.94|26.1|25.94|7
1654656610000|2022-06-08 02:50:10|26.08|25.92|26.07|25.91|26.08|25.92|26.07|25.91|0
1654656690000|2022-06-08 02:51:30|||||||||1
1654656860000|2022-06-08 02:54:20|26.08|25.92|26.08|25.92|26.08|25.92|26.08|25.92|0
1654656870000|2022-06-08 02:54:30|26.1|25.94|26.1|25.94|26.12|25.96|26.1|25.94|0
1654656880000|2022-06-08 02:54:40|26.12|25.96|26.12|25.96|26.12|25.96|26.12|25.96|0
1654657600000|2022-06-08 03:06:40|26.13|25.97|26.13|25.97|26.13|25.97|26.13|25.97|0
1654657680000|2022-06-08 03:08:00|26.17|26.01|26.15|25.99|26.17|26.01|26.15|25.99|10
1654657700000|2022-06-08 03:08:20|26.17|26.01|26.15|25.99|26.17|26.01|26.15|25.99|0
1654657720000|2022-06-08 03:08:40|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|0
1654657730000|2022-06-08 03:08:50|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|0
1654657820000|2022-06-08 03:10:20|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|0
1654657870000|2022-06-08 03:11:10|26.13|25.97|26.13|25.97|26.13|25.97|26.13|25.97|1
1654657880000|2022-06-08 03:11:20|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|0
1654657890000|2022-06-08 03:11:30|||||||||1
1654657900000|2022-06-08 03:11:40|26.13|25.97|26.13|25.97|26.13|25.97|26.13|25.97|0
1654657920000|2022-06-08 03:12:00|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|2
1654657950000|2022-06-08 03:12:30|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|0
1654658040000|2022-06-08 03:14:00|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|0
1654658060000|2022-06-08 03:14:20|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|0
1654658100000|2022-06-08 03:15:00|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|0
1654658120000|2022-06-08 03:15:20|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|0
1654658240000|2022-06-08 03:17:20|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|0
1654658340000|2022-06-08 03:19:00|||||||||6
1654658350000|2022-06-08 03:19:10|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|5
1654658440000|2022-06-08 03:20:40|||||||||1
1654658470000|2022-06-08 03:21:10|26.19|26.03|26.18|26.02|26.21|26.05|26.18|26.02|2
1654658540000|2022-06-08 03:22:20|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|3
1654658590000|2022-06-08 03:23:10|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|0
1654658600000|2022-06-08 03:23:20|26.2|26.04|26.18|26.02|26.2|26.04|26.18|26.02|0
1654658640000|2022-06-08 03:24:00|26.2|26.04|26.18|26.02|26.2|26.04|26.18|26.02|2
1654658700000|2022-06-08 03:25:00|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|0
1654658960000|2022-06-08 03:29:20|26.19|26.03|26.18|26.02|26.19|26.03|26.18|26.02|0
1654659000000|2022-06-08 03:30:00|||||||||3
1654659200000|2022-06-08 03:33:20|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|4
1654659270000|2022-06-08 03:34:30|||||||||1
1654659330000|2022-06-08 03:35:30|||||||||1
1654659390000|2022-06-08 03:36:30|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|6
1654659400000|2022-06-08 03:36:40|||||||||2
1654659440000|2022-06-08 03:37:20|26.21|26.05|26.23|26.07|26.23|26.07|26.21|26.05|4
1654659960000|2022-06-08 03:46:00|26.19|26.03|26.18|26.02|26.19|26.03|26.18|26.02|0
1654659970000|2022-06-08 03:46:10|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|2
1654659980000|2022-06-08 03:46:20|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|5
1654659990000|2022-06-08 03:46:30|26.19|26.03|26.19|26.03|26.21|26.05|26.19|26.03|1
1654660000000|2022-06-08 03:46:40|26.21|26.05|26.19|26.03|26.21|26.05|26.19|26.03|0
1654660010000|2022-06-08 03:46:50|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|0
1654660240000|2022-06-08 03:50:40|26.2|26.04|26.23|26.07|26.23|26.07|26.2|26.04|7
1654660260000|2022-06-08 03:51:00|26.19|26.03|26.18|26.02|26.19|26.03|26.18|26.02|7
1654660410000|2022-06-08 03:53:30|26.19|26.03|26.18|26.02|26.19|26.03|26.18|26.02|0
1654660460000|2022-06-08 03:54:20|26.19|26.03|26.23|26.07|26.23|26.07|26.19|26.03|4
1654660480000|2022-06-08 03:54:40|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|3
1654660490000|2022-06-08 03:54:50|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|0
1654660630000|2022-06-08 03:57:10|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|0
1654660660000|2022-06-08 03:57:40|26.23|26.07|26.21|26.05|26.23|26.07|26.21|26.05|0
1654660670000|2022-06-08 03:57:50|26.23|26.07|26.21|26.05|26.23|26.07|26.21|26.05|0
1654660680000|2022-06-08 03:58:00|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|0
1654660870000|2022-06-08 04:01:10|||||||||1
1654660910000|2022-06-08 04:01:50|||||||||1
1654660970000|2022-06-08 04:02:50|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|0
1654661960000|2022-06-08 04:19:20|26.2|26.04|26.19|26.03|26.2|26.04|26.19|26.03|8
1654661980000|2022-06-08 04:19:40|26.22|26.06|26.24|26.08|26.24|26.08|26.22|26.06|25
1654661990000|2022-06-08 04:19:50|26.22|26.06|26.2|26.04|26.22|26.06|26.2|26.04|1
1654662000000|2022-06-08 04:20:00|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|0
1654662640000|2022-06-08 04:30:40|26.2|26.04|26.19|26.03|26.2|26.04|26.19|26.03|0
1654662650000|2022-06-08 04:30:50|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|0
1654662660000|2022-06-08 04:31:00|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|0
1654662680000|2022-06-08 04:31:20|26.2|26.04|26.19|26.03|26.2|26.04|26.19|26.03|0
1654663480000|2022-06-08 04:44:40|||||||||1
1654663700000|2022-06-08 04:48:20|||||||||1
1654663910000|2022-06-08 04:51:50|26.24|26.08|26.22|26.06|26.24|26.08|26.22|26.06|8
1654663920000|2022-06-08 04:52:00|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|0
1654663940000|2022-06-08 04:52:20|26.2|26.04|26.24|26.08|26.24|26.08|26.2|26.04|5
1654664090000|2022-06-08 04:54:50|||||||||1
1654664290000|2022-06-08 04:58:10|||||||||2
1654664360000|2022-06-08 04:59:20|26.25|26.09|26.24|26.08|26.27|26.11|26.24|26.08|16
1654664400000|2022-06-08 05:00:00|26.25|26.09|26.24|26.08|26.25|26.09|26.24|26.08|0
1654664710000|2022-06-08 05:05:10|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|15
1654664990000|2022-06-08 05:09:50|||||||||1
1654665050000|2022-06-08 05:10:50|26.18|26.02|26.19|26.03|26.19|26.03|26.18|26.02|6
1654665060000|2022-06-08 05:11:00|26.18|26.02|26.19|26.03|26.19|26.03|26.18|26.02|0
1654665490000|2022-06-08 05:18:10|||||||||1
1654665500000|2022-06-08 05:18:20|||||||||2
1654665560000|2022-06-08 05:19:20|||||||||1
1654665610000|2022-06-08 05:20:10|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|5
1654665620000|2022-06-08 05:20:20|26.21|26.05|26.19|26.03|26.23|26.07|26.19|26.03|8
1654665910000|2022-06-08 05:25:10|||||||||2
1654665950000|2022-06-08 05:25:50|||||||||1
1654665990000|2022-06-08 05:26:30|26.2|26.04|26.24|26.08|26.24|26.08|26.2|26.04|5
1654666030000|2022-06-08 05:27:10|26.23|26.07|26.19|26.03|26.23|26.07|26.19|26.03|3
1654666040000|2022-06-08 05:27:20|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|4
1654666060000|2022-06-08 05:27:40|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|0
1654666100000|2022-06-08 05:28:20|||||||||1
1654666260000|2022-06-08 05:31:00|26.18|26.02|26.19|26.03|26.19|26.03|26.18|26.02|2
1654666270000|2022-06-08 05:31:10|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|0
1654666280000|2022-06-08 05:31:20|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|0
1654666300000|2022-06-08 05:31:40|26.18|26.02|26.19|26.03|26.19|26.03|26.18|26.02|0
1654666310000|2022-06-08 05:31:50|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|1
1654666450000|2022-06-08 05:34:10|26.16|26|26.18|26.02|26.18|26.02|26.16|26|12
1654666470000|2022-06-08 05:34:30|26.16|26|26.18|26.02|26.18|26.02|26.16|26|2
1654666570000|2022-06-08 05:36:10|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|1
1654666580000|2022-06-08 05:36:20|26.18|26.02|26.19|26.03|26.19|26.03|26.18|26.02|0
1654666620000|2022-06-08 05:37:00|26.18|26.02|26.19|26.03|26.19|26.03|26.18|26.02|0
1654666630000|2022-06-08 05:37:10|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|0
1654666760000|2022-06-08 05:39:20|26.16|26|26.18|26.02|26.18|26.02|26.16|26|5
1654666810000|2022-06-08 05:40:10|26.16|26|26.14|25.98|26.16|26|26.14|25.98|4
1654666820000|2022-06-08 05:40:20|||||||||3
1654666850000|2022-06-08 05:40:50|26.18|26.02|26.14|25.98|26.18|26.02|26.14|25.98|3
1654666860000|2022-06-08 05:41:00|26.13|25.97|26.14|25.98|26.14|25.98|26.13|25.97|0
1654666870000|2022-06-08 05:41:10|26.13|25.97|26.14|25.98|26.14|25.98|26.13|25.97|0
1654666880000|2022-06-08 05:41:20|26.13|25.97|26.14|25.98|26.14|25.98|26.13|25.97|0
1654666990000|2022-06-08 05:43:10|||||||||1
1654667050000|2022-06-08 05:44:10|26.16|26|26.16|26|26.16|26|26.16|26|2
1654667070000|2022-06-08 05:44:30|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|0
1654667080000|2022-06-08 05:44:40|26.16|26|26.18|26.02|26.18|26.02|26.16|26|0
1654667110000|2022-06-08 05:45:10|26.16|26|26.18|26.02|26.18|26.02|26.16|26|0
1654667130000|2022-06-08 05:45:30|26.16|26|26.18|26.02|26.18|26.02|26.16|26|0
1654667140000|2022-06-08 05:45:40|26.16|26|26.18|26.02|26.18|26.02|26.16|26|0
1654667210000|2022-06-08 05:46:50|26.16|26|26.18|26.02|26.18|26.02|26.16|26|0
1654667220000|2022-06-08 05:47:00|26.16|26|26.18|26.02|26.18|26.02|26.16|26|0
1654667420000|2022-06-08 05:50:20|||||||||1
1654667770000|2022-06-08 05:56:10|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|0
1654667800000|2022-06-08 05:56:40|26.18|26.02|26.18|26.02|26.19|26.03|26.18|26.02|0
1654667810000|2022-06-08 05:56:50|26.19|26.03|26.18|26.02|26.19|26.03|26.18|26.02|1
1654667820000|2022-06-08 05:57:00|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|0
1654667840000|2022-06-08 05:57:20|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|0
1654667870000|2022-06-08 05:57:50|||||||||1
1654667960000|2022-06-08 05:59:20|||||||||2
1654668030000|2022-06-08 06:00:30|||||||||1
1654668250000|2022-06-08 06:04:10|||||||||2
1654668360000|2022-06-08 06:06:00|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|0
1654668400000|2022-06-08 06:06:40|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|0
1654668420000|2022-06-08 06:07:00|26.19|26.03|26.18|26.02|26.19|26.03|26.18|26.02|0
1654668650000|2022-06-08 06:10:50|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|0
1654668670000|2022-06-08 06:11:10|26.18|26.02|26.19|26.03|26.19|26.03|26.18|26.02|0
1654668700000|2022-06-08 06:11:40|26.18|26.02|26.19|26.03|26.19|26.03|26.18|26.02|1
1654668720000|2022-06-08 06:12:00|26.18|26.02|26.19|26.03|26.19|26.03|26.18|26.02|0
1654668730000|2022-06-08 06:12:10|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|0
1654668740000|2022-06-08 06:12:20|26.19|26.03|26.19|26.03|26.19|26.03|26.18|26.02|0
1654668750000|2022-06-08 06:12:30|26.18|26.02|26.18|26.02|26.19|26.03|26.18|26.02|0
1654668760000|2022-06-08 06:12:40|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|0
1654668770000|2022-06-08 06:12:50|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|0
1654668790000|2022-06-08 06:13:10|26.19|26.03|26.19|26.03|26.19|26.03|26.18|26.02|0
1654668800000|2022-06-08 06:13:20|26.18|26.02|26.19|26.03|26.19|26.03|26.18|26.02|0
1654668950000|2022-06-08 06:15:50|26.23|26.07|26.23|26.07|26.23|26.07|26.19|26.03|31
1654668970000|2022-06-08 06:16:10|26.24|26.08|26.23|26.07|26.24|26.08|26.23|26.07|2
1654668990000|2022-06-08 06:16:30|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|4
1654669060000|2022-06-08 06:17:40|||||||||1
1654669110000|2022-06-08 06:18:30|||||||||56
1654669200000|2022-06-08 06:20:00|||||||||1
1654669280000|2022-06-08 06:21:20|||||||||4
1654669310000|2022-06-08 06:21:50|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|0
1654669350000|2022-06-08 06:22:30|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|5
1654669380000|2022-06-08 06:23:00|26.16|26|26.14|25.98|26.16|26|26.14|25.98|1
1654669440000|2022-06-08 06:24:00|||||||||1
1654669450000|2022-06-08 06:24:10|26.13|25.97|26.13|25.97|26.13|25.97|26.13|25.97|2
1654669500000|2022-06-08 06:25:00|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|0
1654669520000|2022-06-08 06:25:20|26.13|25.97|26.13|25.97|26.13|25.97|26.13|25.97|0
1654669570000|2022-06-08 06:26:10|||||||||1
1654669770000|2022-06-08 06:29:30|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|0
1654669780000|2022-06-08 06:29:40|26.13|25.97|26.13|25.97|26.14|25.98|26.13|25.97|0
1654669790000|2022-06-08 06:29:50|||||||||1
1654669900000|2022-06-08 06:31:40|||||||||1
1654670640000|2022-06-08 06:44:00|||||||||2
1654670760000|2022-06-08 06:46:00|26.14|25.98|26.13|25.97|26.14|25.98|26.13|25.97|0
1654670770000|2022-06-08 06:46:10|26.14|25.98|26.13|25.97|26.14|25.98|26.13|25.97|0
1654670820000|2022-06-08 06:47:00|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|0
1654670930000|2022-06-08 06:48:50|26.13|25.97|26.13|25.97|26.13|25.97|26.13|25.97|0
1654670960000|2022-06-08 06:49:20|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|0
1654671030000|2022-06-08 06:50:30|26.13|25.97|26.13|25.97|26.13|25.97|26.13|25.97|0
1654671050000|2022-06-08 06:50:50|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|0
1654671090000|2022-06-08 06:51:30|26.13|25.97|26.13|25.97|26.13|25.97|26.13|25.97|0
1654671110000|2022-06-08 06:51:50|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|0
1654671170000|2022-06-08 06:52:50|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|5
1654671200000|2022-06-08 06:53:20|||||||||2
1654671280000|2022-06-08 06:54:40|||||||||1
1654671590000|2022-06-08 06:59:50|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|3
1654671600000|2022-06-08 07:00:00|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|3
1654671630000|2022-06-08 07:00:30|||||||||2
1654671650000|2022-06-08 07:00:50|||||||||1
1654671660000|2022-06-08 07:01:00|26.19|26.03|26.19|26.03|26.19|26.03|26.18|26.02|1
1654671670000|2022-06-08 07:01:10|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|0
1654671680000|2022-06-08 07:01:20|||||||||1
1654671690000|2022-06-08 07:01:30|26.19|26.03|26.18|26.02|26.19|26.03|26.18|26.02|0
1654671700000|2022-06-08 07:01:40|26.19|26.03|26.18|26.02|26.19|26.03|26.18|26.02|0
1654671770000|2022-06-08 07:02:50|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|0
1654671800000|2022-06-08 07:03:20|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|8
1654671820000|2022-06-08 07:03:40|||||||||6
1654671860000|2022-06-08 07:04:20|||||||||2
1654671880000|2022-06-08 07:04:40|||||||||1
1654671900000|2022-06-08 07:05:00|26.24|26.08|26.23|26.07|26.24|26.08|26.23|26.07|0
1654671910000|2022-06-08 07:05:10|26.24|26.08|26.24|26.08|26.24|26.08|26.23|26.07|0
1654671920000|2022-06-08 07:05:20|26.23|26.07|26.23|26.07|26.24|26.08|26.23|26.07|0
1654671930000|2022-06-08 07:05:30|26.24|26.08|26.23|26.07|26.24|26.08|26.23|26.07|0
1654671940000|2022-06-08 07:05:40|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|1
1654671960000|2022-06-08 07:06:00|26.23|26.07|26.24|26.08|26.24|26.08|26.23|26.07|2
1654672000000|2022-06-08 07:06:40|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|27
1654672010000|2022-06-08 07:06:50|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|0
1654672020000|2022-06-08 07:07:00|||||||||38
1654672030000|2022-06-08 07:07:10|26.33|26.17|26.34|26.18|26.34|26.18|26.29|26.13|39
1654672040000|2022-06-08 07:07:20|26.33|26.17|26.34|26.18|26.34|26.18|26.33|26.17|14
1654672080000|2022-06-08 07:08:00|||||||||22
1654672090000|2022-06-08 07:08:10|26.38|26.22|26.34|26.18|26.39|26.23|26.34|26.18|23
1654672120000|2022-06-08 07:08:40|||||||||1
1654672160000|2022-06-08 07:09:20|||||||||1
1654672230000|2022-06-08 07:10:30|26.36|26.2|26.39|26.23|26.39|26.23|26.36|26.2|2
1654672280000|2022-06-08 07:11:20|26.34|26.18|26.34|26.18|26.34|26.18|26.34|26.18|1
1654672290000|2022-06-08 07:11:30|26.36|26.2|26.35|26.19|26.39|26.23|26.35|26.19|1
1654672300000|2022-06-08 07:11:40|26.37|26.21|26.35|26.19|26.37|26.21|26.34|26.18|0
1654672310000|2022-06-08 07:11:50|26.37|26.21|26.37|26.21|26.37|26.21|26.35|26.19|0
1654672320000|2022-06-08 07:12:00|26.35|26.19|26.34|26.18|26.37|26.21|26.34|26.18|0
1654672330000|2022-06-08 07:12:10|||||||||1
1654672340000|2022-06-08 07:12:20|26.37|26.21|26.37|26.21|26.37|26.21|26.35|26.19|3
1654672350000|2022-06-08 07:12:30|26.35|26.19|26.37|26.21|26.39|26.23|26.35|26.19|2
1654672360000|2022-06-08 07:12:40|26.39|26.23|26.39|26.23|26.39|26.23|26.39|26.23|0
1654672380000|2022-06-08 07:13:00|26.37|26.21|26.39|26.23|26.39|26.23|26.37|26.21|3
1654672390000|2022-06-08 07:13:10|26.37|26.21|26.34|26.18|26.37|26.21|26.34|26.18|0
1654672450000|2022-06-08 07:14:10|26.31|26.15|26.34|26.18|26.34|26.18|26.29|26.13|5
1654672460000|2022-06-08 07:14:20|26.32|26.16|26.34|26.18|26.34|26.18|26.29|26.13|1
1654672570000|2022-06-08 07:16:10|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|11
1654672600000|2022-06-08 07:16:40|||||||||1
1654672670000|2022-06-08 07:17:50|||||||||1
1654672740000|2022-06-08 07:19:00|26.31|26.15|26.29|26.13|26.31|26.15|26.29|26.13|1
1654672830000|2022-06-08 07:20:30|||||||||2
1654672850000|2022-06-08 07:20:50|||||||||2
1654672860000|2022-06-08 07:21:00|26.31|26.15|26.34|26.18|26.34|26.18|26.29|26.13|1
1654672870000|2022-06-08 07:21:10|26.33|26.17|26.33|26.17|26.34|26.18|26.33|26.17|0
1654672890000|2022-06-08 07:21:30|26.34|26.18|26.33|26.17|26.34|26.18|26.33|26.17|12
1654672900000|2022-06-08 07:21:40|26.34|26.18|26.31|26.15|26.34|26.18|26.29|26.13|13
1654672910000|2022-06-08 07:21:50|26.29|26.13|26.31|26.15|26.31|26.15|26.29|26.13|0
1654672920000|2022-06-08 07:22:00|26.29|26.13|26.33|26.17|26.33|26.17|26.29|26.13|0
1654672930000|2022-06-08 07:22:10|26.34|26.18|26.34|26.18|26.34|26.18|26.31|26.15|1
1654672940000|2022-06-08 07:22:20|26.33|26.17|26.34|26.18|26.34|26.18|26.33|26.17|0
1654672990000|2022-06-08 07:23:10|26.33|26.17|26.34|26.18|26.34|26.18|26.33|26.17|0
1654673050000|2022-06-08 07:24:10|26.33|26.17|26.34|26.18|26.34|26.18|26.33|26.17|0
1654673070000|2022-06-08 07:24:30|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|1
1654673080000|2022-06-08 07:24:40|26.29|26.13|26.31|26.15|26.31|26.15|26.29|26.13|22
1654673090000|2022-06-08 07:24:50|26.33|26.17|26.31|26.15|26.33|26.17|26.29|26.13|1
1654673100000|2022-06-08 07:25:00|26.33|26.17|26.29|26.13|26.33|26.17|26.29|26.13|0
1654673120000|2022-06-08 07:25:20|26.31|26.15|26.31|26.15|26.31|26.15|26.29|26.13|2
1654673130000|2022-06-08 07:25:30|||||||||2
1654673140000|2022-06-08 07:25:40|26.33|26.17|26.34|26.18|26.34|26.18|26.31|26.15|5
1654673160000|2022-06-08 07:26:00|26.33|26.17|26.34|26.18|26.34|26.18|26.33|26.17|0
1654673210000|2022-06-08 07:26:50|26.33|26.17|26.34|26.18|26.34|26.18|26.33|26.17|0
1654673220000|2022-06-08 07:27:00|26.33|26.17|26.34|26.18|26.34|26.18|26.33|26.17|0
1654673230000|2022-06-08 07:27:10|26.33|26.17|26.33|26.17|26.34|26.18|26.33|26.17|0
1654673240000|2022-06-08 07:27:20|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|4
1654673250000|2022-06-08 07:27:30|26.31|26.15|26.29|26.13|26.31|26.15|26.29|26.13|0
1654673260000|2022-06-08 07:27:40|26.31|26.15|26.29|26.13|26.31|26.15|26.29|26.13|0
1654673300000|2022-06-08 07:28:20|26.31|26.15|26.31|26.15|26.31|26.15|26.29|26.13|1
1654673310000|2022-06-08 07:28:30|26.29|26.13|26.31|26.15|26.31|26.15|26.29|26.13|1
1654673320000|2022-06-08 07:28:40|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|0
1654673340000|2022-06-08 07:29:00|||||||||3
1654673370000|2022-06-08 07:29:30|26.31|26.15|26.33|26.17|26.33|26.17|26.31|26.15|0
1654673380000|2022-06-08 07:29:40|26.31|26.15|26.33|26.17|26.33|26.17|26.31|26.15|2
1654673390000|2022-06-08 07:29:50|26.34|26.18|26.34|26.18|26.34|26.18|26.33|26.17|2
1654673410000|2022-06-08 07:30:10|26.33|26.17|26.34|26.18|26.34|26.18|26.33|26.17|0
1654673430000|2022-06-08 07:30:30|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|0
1654673440000|2022-06-08 07:30:40|26.31|26.15|26.34|26.18|26.34|26.18|26.31|26.15|1
1654673450000|2022-06-08 07:30:50|26.33|26.17|26.31|26.15|26.33|26.17|26.31|26.15|1
1654673460000|2022-06-08 07:31:00|26.33|26.17|26.33|26.17|26.34|26.18|26.33|26.17|0
1654673470000|2022-06-08 07:31:10|26.34|26.18|26.33|26.17|26.34|26.18|26.33|26.17|0
1654673480000|2022-06-08 07:31:20|26.34|26.18|26.34|26.18|26.34|26.18|26.34|26.18|0
1654673490000|2022-06-08 07:31:30|||||||||2
1654673520000|2022-06-08 07:32:00|26.33|26.17|26.34|26.18|26.34|26.18|26.33|26.17|0
1654673530000|2022-06-08 07:32:10|26.33|26.17|26.33|26.17|26.34|26.18|26.33|26.17|0
1654673540000|2022-06-08 07:32:20|26.34|26.18|26.34|26.18|26.34|26.18|26.34|26.18|12
1654673550000|2022-06-08 07:32:30|26.33|26.17|26.34|26.18|26.34|26.18|26.33|26.17|0
1654673560000|2022-06-08 07:32:40|26.33|26.17|26.33|26.17|26.33|26.17|26.31|26.15|1
1654673570000|2022-06-08 07:32:50|26.31|26.15|26.33|26.17|26.33|26.17|26.31|26.15|0
1654673580000|2022-06-08 07:33:00|26.31|26.15|26.31|26.15|26.33|26.17|26.31|26.15|3
1654673590000|2022-06-08 07:33:10|26.33|26.17|26.33|26.17|26.33|26.17|26.31|26.15|0
1654673600000|2022-06-08 07:33:20|26.29|26.13|26.31|26.15|26.31|26.15|26.29|26.13|0
1654673610000|2022-06-08 07:33:30|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|0
1654673620000|2022-06-08 07:33:40|||||||||3
1654673630000|2022-06-08 07:33:50|26.31|26.15|26.31|26.15|26.33|26.17|26.29|26.13|2
1654673640000|2022-06-08 07:34:00|26.34|26.18|26.34|26.18|26.34|26.18|26.34|26.18|2
1654673650000|2022-06-08 07:34:10|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|0
1654673660000|2022-06-08 07:34:20|26.33|26.17|26.34|26.18|26.34|26.18|26.33|26.17|0
1654673680000|2022-06-08 07:34:40|26.33|26.17|26.33|26.17|26.33|26.17|26.31|26.15|0
1654673690000|2022-06-08 07:34:50|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|0
1654673700000|2022-06-08 07:35:00|26.33|26.17|26.31|26.15|26.34|26.18|26.31|26.15|0
1654673710000|2022-06-08 07:35:10|26.33|26.17|26.31|26.15|26.33|26.17|26.31|26.15|0
1654673720000|2022-06-08 07:35:20|26.33|26.17|26.31|26.15|26.33|26.17|26.31|26.15|0
1654673730000|2022-06-08 07:35:30|26.33|26.17|26.34|26.18|26.34|26.18|26.33|26.17|0
1654673750000|2022-06-08 07:35:50|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|0
1654673760000|2022-06-08 07:36:00|26.34|26.18|26.34|26.18|26.34|26.18|26.34|26.18|0
1654673770000|2022-06-08 07:36:10|||||||||1
1654673800000|2022-06-08 07:36:40|||||||||1
1654673820000|2022-06-08 07:37:00|26.33|26.17|26.34|26.18|26.34|26.18|26.33|26.17|1
1654673830000|2022-06-08 07:37:10|26.33|26.17|26.34|26.18|26.34|26.18|26.33|26.17|1
1654673890000|2022-06-08 07:38:10|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|1
1654673900000|2022-06-08 07:38:20|26.31|26.15|26.31|26.15|26.33|26.17|26.31|26.15|4
1654673910000|2022-06-08 07:38:30|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|0
1654673920000|2022-06-08 07:38:40|26.31|26.15|26.33|26.17|26.33|26.17|26.31|26.15|0
1654673930000|2022-06-08 07:38:50|26.31|26.15|26.29|26.13|26.31|26.15|26.29|26.13|3
1654673940000|2022-06-08 07:39:00|26.31|26.15|26.29|26.13|26.31|26.15|26.29|26.13|1
1654673950000|2022-06-08 07:39:10|26.31|26.15|26.29|26.13|26.31|26.15|26.29|26.13|0
1654673990000|2022-06-08 07:39:50|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|2
1654674000000|2022-06-08 07:40:00|||||||||1
1654674010000|2022-06-08 07:40:10|26.26|26.1|26.28|26.12|26.28|26.12|26.26|26.1|11
1654674020000|2022-06-08 07:40:20|26.26|26.1|26.28|26.12|26.28|26.12|26.26|26.1|0
1654674030000|2022-06-08 07:40:30|26.26|26.1|26.28|26.12|26.28|26.12|26.26|26.1|0
1654674040000|2022-06-08 07:40:40|26.26|26.1|26.26|26.1|26.28|26.12|26.26|26.1|4
1654674060000|2022-06-08 07:41:00|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|0
1654674070000|2022-06-08 07:41:10|||||||||1
1654674080000|2022-06-08 07:41:20|||||||||1
1654674100000|2022-06-08 07:41:40|26.23|26.07|26.24|26.08|26.26|26.1|26.23|26.07|3
1654674160000|2022-06-08 07:42:40|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|1
1654674230000|2022-06-08 07:43:50|||||||||4
1654674240000|2022-06-08 07:44:00|||||||||1
1654674280000|2022-06-08 07:44:40|26.29|26.13|26.28|26.12|26.29|26.13|26.28|26.12|0
1654674290000|2022-06-08 07:44:50|||||||||2
1654674300000|2022-06-08 07:45:00|||||||||4
1654674320000|2022-06-08 07:45:20|||||||||1
1654674380000|2022-06-08 07:46:20|||||||||1
1654674480000|2022-06-08 07:48:00|26.29|26.13|26.28|26.12|26.29|26.13|26.28|26.12|2
1654674490000|2022-06-08 07:48:10|||||||||1
1654674520000|2022-06-08 07:48:40|26.29|26.13|26.28|26.12|26.29|26.13|26.28|26.12|0
1654674540000|2022-06-08 07:49:00|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|2
1654674580000|2022-06-08 07:49:40|26.28|26.12|26.29|26.13|26.29|26.13|26.28|26.12|1
1654674590000|2022-06-08 07:49:50|||||||||1
1654674610000|2022-06-08 07:50:10|26.28|26.12|26.29|26.13|26.29|26.13|26.28|26.12|0
1654674620000|2022-06-08 07:50:20|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|0
1654674660000|2022-06-08 07:51:00|26.26|26.1|26.28|26.12|26.28|26.12|26.26|26.1|16
1654674670000|2022-06-08 07:51:10|||||||||2
1654674730000|2022-06-08 07:52:10|||||||||2
1654674770000|2022-06-08 07:52:50|||||||||2
1654674790000|2022-06-08 07:53:10|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|0
1654674800000|2022-06-08 07:53:20|26.28|26.12|26.29|26.13|26.29|26.13|26.28|26.12|0
1654674810000|2022-06-08 07:53:30|26.28|26.12|26.28|26.12|26.29|26.13|26.28|26.12|0
1654674860000|2022-06-08 07:54:20|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|0
1654674870000|2022-06-08 07:54:30|||||||||2
1654674900000|2022-06-08 07:55:00|26.28|26.12|26.29|26.13|26.29|26.13|26.28|26.12|0
1654674940000|2022-06-08 07:55:40|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|2
1654674970000|2022-06-08 07:56:10|||||||||1
1654674980000|2022-06-08 07:56:20|26.31|26.15|26.29|26.13|26.31|26.15|26.29|26.13|0
1654674990000|2022-06-08 07:56:30|26.28|26.12|26.29|26.13|26.29|26.13|26.28|26.12|0
1654675000000|2022-06-08 07:56:40|26.28|26.12|26.29|26.13|26.29|26.13|26.28|26.12|0
1654675030000|2022-06-08 07:57:10|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|0
1654675040000|2022-06-08 07:57:20|26.29|26.13|26.28|26.12|26.29|26.13|26.28|26.12|0
1654675050000|2022-06-08 07:57:30|26.29|26.13|26.28|26.12|26.29|26.13|26.28|26.12|0
1654675070000|2022-06-08 07:57:50|26.29|26.13|26.28|26.12|26.29|26.13|26.28|26.12|0
1654675080000|2022-06-08 07:58:00|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|0
1654675130000|2022-06-08 07:58:50|||||||||1
1654675150000|2022-06-08 07:59:10|26.31|26.15|26.29|26.13|26.31|26.15|26.29|26.13|1
1654675180000|2022-06-08 07:59:40|26.31|26.15|26.31|26.15|26.31|26.15|26.29|26.13|2
1654675190000|2022-06-08 07:59:50|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|0
1654675200000|2022-06-08 08:00:00|26.34|26.18|26.33|26.17|26.34|26.18|26.29|26.13|1
1654675220000|2022-06-08 08:00:20|26.34|26.18|26.33|26.17|26.34|26.18|26.33|26.17|0
1654675230000|2022-06-08 08:00:30|26.34|26.18|26.33|26.17|26.34|26.18|26.33|26.17|0
1654675240000|2022-06-08 08:00:40|26.34|26.18|26.34|26.18|26.34|26.18|26.34|26.18|0
1654675250000|2022-06-08 08:00:50|26.33|26.17|26.34|26.18|26.34|26.18|26.33|26.17|0
1654675260000|2022-06-08 08:01:00|26.33|26.17|26.33|26.17|26.34|26.18|26.33|26.17|0
1654675280000|2022-06-08 08:01:20|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|4
1654675290000|2022-06-08 08:01:30|26.33|26.17|26.29|26.13|26.33|26.17|26.29|26.13|4
1654675300000|2022-06-08 08:01:40|||||||||2
1654675310000|2022-06-08 08:01:50|26.28|26.12|26.29|26.13|26.29|26.13|26.28|26.12|2
1654675330000|2022-06-08 08:02:10|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|0
1654675340000|2022-06-08 08:02:20|26.29|26.13|26.29|26.13|26.29|26.13|26.28|26.12|0
1654675350000|2022-06-08 08:02:30|26.28|26.12|26.29|26.13|26.29|26.13|26.28|26.12|0
1654675360000|2022-06-08 08:02:40|26.28|26.12|26.29|26.13|26.29|26.13|26.28|26.12|0
1654675400000|2022-06-08 08:03:20|||||||||1
1654675420000|2022-06-08 08:03:40|||||||||1
1654675440000|2022-06-08 08:04:00|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|3
1654675450000|2022-06-08 08:04:10|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|0
1654675470000|2022-06-08 08:04:30|||||||||1
1654675480000|2022-06-08 08:04:40|||||||||2
1654675510000|2022-06-08 08:05:10|26.31|26.15|26.29|26.13|26.31|26.15|26.29|26.13|1
1654675530000|2022-06-08 08:05:30|26.31|26.15|26.33|26.17|26.33|26.17|26.31|26.15|0
1654675540000|2022-06-08 08:05:40|26.31|26.15|26.29|26.13|26.31|26.15|26.29|26.13|0
1654675610000|2022-06-08 08:06:50|26.33|26.17|26.34|26.18|26.34|26.18|26.31|26.15|3
1654675620000|2022-06-08 08:07:00|26.33|26.17|26.34|26.18|26.34|26.18|26.33|26.17|0
1654675630000|2022-06-08 08:07:10|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|0
1654675640000|2022-06-08 08:07:20|26.34|26.18|26.34|26.18|26.34|26.18|26.34|26.18|1
1654675670000|2022-06-08 08:07:50|26.33|26.17|26.34|26.18|26.34|26.18|26.33|26.17|0
1654675680000|2022-06-08 08:08:00|26.33|26.17|26.34|26.18|26.34|26.18|26.33|26.17|1
1654675690000|2022-06-08 08:08:10|26.33|26.17|26.34|26.18|26.34|26.18|26.33|26.17|0
1654675700000|2022-06-08 08:08:20|26.33|26.17|26.33|26.17|26.34|26.18|26.33|26.17|0
1654675710000|2022-06-08 08:08:30|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|1
1654675750000|2022-06-08 08:09:10|||||||||3
1654675840000|2022-06-08 08:10:40|26.28|26.12|26.29|26.13|26.29|26.13|26.28|26.12|0
1654675850000|2022-06-08 08:10:50|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|0
1654675860000|2022-06-08 08:11:00|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|0
1654675880000|2022-06-08 08:11:20|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|0
1654675890000|2022-06-08 08:11:30|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|3
1654675990000|2022-06-08 08:13:10|26.33|26.17|26.33|26.17|26.33|26.17|26.29|26.13|10
1654676000000|2022-06-08 08:13:20|||||||||1
1654676020000|2022-06-08 08:13:40|26.29|26.13|26.33|26.17|26.33|26.17|26.29|26.13|1
1654676030000|2022-06-08 08:13:50|26.31|26.15|26.31|26.15|26.33|26.17|26.31|26.15|0
1654676040000|2022-06-08 08:14:00|26.33|26.17|26.33|26.17|26.33|26.17|26.31|26.15|0
1654676050000|2022-06-08 08:14:10|26.31|26.15|26.33|26.17|26.33|26.17|26.31|26.15|0
1654676060000|2022-06-08 08:14:20|26.29|26.13|26.29|26.13|26.33|26.17|26.29|26.13|12
1654676130000|2022-06-08 08:15:30|26.33|26.17|26.33|26.17|26.33|26.17|26.31|26.15|4
1654676150000|2022-06-08 08:15:50|26.31|26.15|26.29|26.13|26.31|26.15|26.29|26.13|0
1654676160000|2022-06-08 08:16:00|26.33|26.17|26.29|26.13|26.33|26.17|26.29|26.13|4
1654676170000|2022-06-08 08:16:10|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|2
1654676180000|2022-06-08 08:16:20|26.31|26.15|26.33|26.17|26.33|26.17|26.31|26.15|2
1654676190000|2022-06-08 08:16:30|26.34|26.18|26.34|26.18|26.34|26.18|26.33|26.17|1
1654676390000|2022-06-08 08:19:50|26.33|26.17|26.34|26.18|26.34|26.18|26.33|26.17|0
1654676400000|2022-06-08 08:20:00|26.33|26.17|26.34|26.18|26.34|26.18|26.33|26.17|0
1654676510000|2022-06-08 08:21:50|26.33|26.17|26.34|26.18|26.34|26.18|26.33|26.17|2
1654676520000|2022-06-08 08:22:00|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|0
1654676530000|2022-06-08 08:22:10|26.34|26.18|26.33|26.17|26.34|26.18|26.33|26.17|0
1654676540000|2022-06-08 08:22:20|||||||||1
1654676550000|2022-06-08 08:22:30|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|6
1654676580000|2022-06-08 08:23:00|26.3|26.14|26.28|26.12|26.3|26.14|26.28|26.12|2
1654676590000|2022-06-08 08:23:10|26.29|26.13|26.29|26.13|26.29|26.13|26.28|26.12|0
1654676630000|2022-06-08 08:23:50|||||||||1
1654676640000|2022-06-08 08:24:00|||||||||7
1654676710000|2022-06-08 08:25:10|||||||||3
1654676900000|2022-06-08 08:28:20|26.27|26.11|26.24|26.08|26.27|26.11|26.24|26.08|3
1654676910000|2022-06-08 08:28:30|||||||||2
1654677040000|2022-06-08 08:30:40|||||||||1
1654677050000|2022-06-08 08:30:50|||||||||1
1654677070000|2022-06-08 08:31:10|||||||||1
1654677120000|2022-06-08 08:32:00|||||||||1
1654677310000|2022-06-08 08:35:10|||||||||1
1654677490000|2022-06-08 08:38:10|||||||||3
1654677500000|2022-06-08 08:38:20|||||||||1
1654677560000|2022-06-08 08:39:20|||||||||2
1654677600000|2022-06-08 08:40:00|||||||||5
1654677630000|2022-06-08 08:40:30|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|1
1654677640000|2022-06-08 08:40:40|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|0
1654677660000|2022-06-08 08:41:00|26.25|26.09|26.24|26.08|26.25|26.09|26.24|26.08|0
1654677730000|2022-06-08 08:42:10|||||||||2
1654677810000|2022-06-08 08:43:30|||||||||10
1654678010000|2022-06-08 08:46:50|||||||||1
1654678020000|2022-06-08 08:47:00|||||||||2
1654678100000|2022-06-08 08:48:20|||||||||1
1654678120000|2022-06-08 08:48:40|26.25|26.09|26.24|26.08|26.25|26.09|26.24|26.08|0
1654678140000|2022-06-08 08:49:00|||||||||1
1654678330000|2022-06-08 08:52:10|||||||||1
1654678380000|2022-06-08 08:53:00|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|0
1654678390000|2022-06-08 08:53:10|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|4
1654678400000|2022-06-08 08:53:20|26.27|26.11|26.24|26.08|26.27|26.11|26.24|26.08|3
1654678460000|2022-06-08 08:54:20|||||||||2
1654678470000|2022-06-08 08:54:30|||||||||5
1654678500000|2022-06-08 08:55:00|||||||||1
1654678540000|2022-06-08 08:55:40|||||||||1
1654678560000|2022-06-08 08:56:00|26.25|26.09|26.24|26.08|26.25|26.09|26.24|26.08|1
1654678570000|2022-06-08 08:56:10|26.25|26.09|26.24|26.08|26.25|26.09|26.24|26.08|0
1654678920000|2022-06-08 09:02:00|26.25|26.09|26.27|26.11|26.27|26.11|26.25|26.09|17
1654678930000|2022-06-08 09:02:10|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|0
1654679010000|2022-06-08 09:03:30|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|1
1654679020000|2022-06-08 09:03:40|26.27|26.11|26.25|26.09|26.29|26.13|26.25|26.09|32
1654679040000|2022-06-08 09:04:00|26.27|26.11|26.29|26.13|26.29|26.13|26.27|26.11|5
1654679130000|2022-06-08 09:05:30|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|1
1654679140000|2022-06-08 09:05:40|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|0
1654679160000|2022-06-08 09:06:00|||||||||2
1654679170000|2022-06-08 09:06:10|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|1
1654679180000|2022-06-08 09:06:20|26.34|26.18|26.34|26.18|26.34|26.18|26.34|26.18|30
1654679200000|2022-06-08 09:06:40|||||||||2
1654679220000|2022-06-08 09:07:00|||||||||1
1654679230000|2022-06-08 09:07:10|||||||||1
1654679250000|2022-06-08 09:07:30|||||||||2
1654679280000|2022-06-08 09:08:00|||||||||2
1654679300000|2022-06-08 09:08:20|26.35|26.19|26.35|26.19|26.35|26.19|26.35|26.19|3
1654679310000|2022-06-08 09:08:30|26.34|26.18|26.35|26.19|26.35|26.19|26.34|26.18|0
1654679330000|2022-06-08 09:08:50|||||||||2
1654679350000|2022-06-08 09:09:10|||||||||2
1654679380000|2022-06-08 09:09:40|26.39|26.23|26.39|26.23|26.39|26.23|26.39|26.23|11
1654679400000|2022-06-08 09:10:00|||||||||3
1654679420000|2022-06-08 09:10:20|||||||||2
1654679450000|2022-06-08 09:10:50|||||||||4
1654679470000|2022-06-08 09:11:10|||||||||2
1654679500000|2022-06-08 09:11:40|26.35|26.19|26.35|26.19|26.35|26.19|26.35|26.19|16
1654679520000|2022-06-08 09:12:00|26.34|26.18|26.34|26.18|26.34|26.18|26.34|26.18|1
1654679550000|2022-06-08 09:12:30|26.35|26.19|26.35|26.19|26.35|26.19|26.35|26.19|0
1654679560000|2022-06-08 09:12:40|26.34|26.18|26.34|26.18|26.34|26.18|26.34|26.18|1
1654679580000|2022-06-08 09:13:00|||||||||1
1654679630000|2022-06-08 09:13:50|||||||||5
1654679640000|2022-06-08 09:14:00|26.32|26.16|26.3|26.14|26.32|26.16|26.3|26.14|11
1654679650000|2022-06-08 09:14:10|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|2
1654679670000|2022-06-08 09:14:30|26.3|26.14|26.32|26.16|26.32|26.16|26.3|26.14|2
1654679680000|2022-06-08 09:14:40|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|0
1654679690000|2022-06-08 09:14:50|26.32|26.16|26.3|26.14|26.32|26.16|26.3|26.14|0
1654679700000|2022-06-08 09:15:00|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|0
1654679710000|2022-06-08 09:15:10|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|0
1654679720000|2022-06-08 09:15:20|26.32|26.16|26.32|26.16|26.32|26.16|26.3|26.14|1
1654679730000|2022-06-08 09:15:30|26.34|26.18|26.34|26.18|26.34|26.18|26.34|26.18|1
1654679770000|2022-06-08 09:16:10|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|2
1654679790000|2022-06-08 09:16:30|26.34|26.18|26.32|26.16|26.34|26.18|26.32|26.16|2
1654679800000|2022-06-08 09:16:40|26.3|26.14|26.3|26.14|26.32|26.16|26.3|26.14|1
1654679830000|2022-06-08 09:17:10|26.29|26.13|26.29|26.13|26.3|26.14|26.29|26.13|2
1654679840000|2022-06-08 09:17:20|26.3|26.14|26.29|26.13|26.3|26.14|26.29|26.13|0
1654679850000|2022-06-08 09:17:30|26.3|26.14|26.3|26.14|26.3|26.14|26.29|26.13|0
1654679870000|2022-06-08 09:17:50|26.29|26.13|26.29|26.13|26.3|26.14|26.29|26.13|0
1654679880000|2022-06-08 09:18:00|26.3|26.14|26.3|26.14|26.3|26.14|26.29|26.13|0
1654679890000|2022-06-08 09:18:10|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|0
1654679900000|2022-06-08 09:18:20|26.3|26.14|26.29|26.13|26.3|26.14|26.29|26.13|0
1654679910000|2022-06-08 09:18:30|26.3|26.14|26.29|26.13|26.3|26.14|26.29|26.13|0
1654679920000|2022-06-08 09:18:40|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|0
1654679930000|2022-06-08 09:18:50|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|0
1654679950000|2022-06-08 09:19:10|26.3|26.14|26.3|26.14|26.3|26.14|26.29|26.13|0
1654679960000|2022-06-08 09:19:20|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|0
1654680010000|2022-06-08 09:20:10|||||||||5
1654680190000|2022-06-08 09:23:10|||||||||4
1654680340000|2022-06-08 09:25:40|||||||||4
1654680520000|2022-06-08 09:28:40|||||||||3
1654680580000|2022-06-08 09:29:40|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|0
1654680620000|2022-06-08 09:30:20|26.29|26.13|26.3|26.14|26.3|26.14|26.29|26.13|0
1654680630000|2022-06-08 09:30:30|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|0
1654680660000|2022-06-08 09:31:00|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|0
1654680670000|2022-06-08 09:31:10|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|0
1654680740000|2022-06-08 09:32:20|||||||||1
1654680760000|2022-06-08 09:32:40|||||||||1
1654680880000|2022-06-08 09:34:40|26.3|26.14|26.29|26.13|26.3|26.14|26.29|26.13|52
1654680910000|2022-06-08 09:35:10|26.3|26.14|26.3|26.14|26.3|26.14|26.29|26.13|0
1654680960000|2022-06-08 09:36:00|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|0
1654681030000|2022-06-08 09:37:10|||||||||1
1654681220000|2022-06-08 09:40:20|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|0
1654681250000|2022-06-08 09:40:50|||||||||1
1654681270000|2022-06-08 09:41:10|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|0
1654681450000|2022-06-08 09:44:10|26.25|26.09|26.24|26.08|26.25|26.09|26.24|26.08|9
1654681460000|2022-06-08 09:44:20|||||||||1
1654681480000|2022-06-08 09:44:40|26.25|26.09|26.27|26.11|26.27|26.11|26.25|26.09|21
1654681490000|2022-06-08 09:44:50|26.25|26.09|26.24|26.08|26.25|26.09|26.24|26.08|0
1654681500000|2022-06-08 09:45:00|26.25|26.09|26.24|26.08|26.25|26.09|26.24|26.08|0
1654681570000|2022-06-08 09:46:10|||||||||1
1654681600000|2022-06-08 09:46:40|26.25|26.09|26.24|26.08|26.25|26.09|26.24|26.08|0
1654681620000|2022-06-08 09:47:00|26.25|26.09|26.24|26.08|26.25|26.09|26.24|26.08|0
1654681640000|2022-06-08 09:47:20|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|0
1654681650000|2022-06-08 09:47:30|26.24|26.08|26.25|26.09|26.25|26.09|26.24|26.08|0
1654681660000|2022-06-08 09:47:40|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|0
1654681670000|2022-06-08 09:47:50|26.25|26.09|26.24|26.08|26.25|26.09|26.24|26.08|0
1654681760000|2022-06-08 09:49:20|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|2
1654681800000|2022-06-08 09:50:00|26.27|26.11|26.27|26.11|26.27|26.11|26.27|26.11|2
1654681840000|2022-06-08 09:50:40|26.25|26.09|26.27|26.11|26.27|26.11|26.25|26.09|3
1654681850000|2022-06-08 09:50:50|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|8
1654681860000|2022-06-08 09:51:00|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|0
1654681870000|2022-06-08 09:51:10|||||||||1
1654681880000|2022-06-08 09:51:20|26.27|26.11|26.29|26.13|26.29|26.13|26.27|26.11|5
1654681890000|2022-06-08 09:51:30|26.27|26.11|26.29|26.13|26.29|26.13|26.25|26.09|8
1654681900000|2022-06-08 09:51:40|26.27|26.11|26.27|26.11|26.27|26.11|26.27|26.11|0
1654681910000|2022-06-08 09:51:50|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|0
1654681920000|2022-06-08 09:52:00|26.24|26.08|26.25|26.09|26.25|26.09|26.24|26.08|0
1654681970000|2022-06-08 09:52:50|26.27|26.11|26.27|26.11|26.27|26.11|26.25|26.09|3
1654682000000|2022-06-08 09:53:20|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|1
1654682010000|2022-06-08 09:53:30|26.27|26.11|26.29|26.13|26.29|26.13|26.27|26.11|0
1654682260000|2022-06-08 09:57:40|26.27|26.11|26.29|26.13|26.29|26.13|26.27|26.11|7
1654682400000|2022-06-08 10:00:00|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|1
1654682410000|2022-06-08 10:00:10|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|0
1654682430000|2022-06-08 10:00:30|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|0
1654682470000|2022-06-08 10:01:10|||||||||2
1654682480000|2022-06-08 10:01:20|26.34|26.18|26.34|26.18|26.34|26.18|26.34|26.18|31
1654682490000|2022-06-08 10:01:30|26.35|26.19|26.34|26.18|26.35|26.19|26.34|26.18|1
1654682520000|2022-06-08 10:02:00|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|5
1654682530000|2022-06-08 10:02:10|26.34|26.18|26.34|26.18|26.34|26.18|26.34|26.18|8
1654682560000|2022-06-08 10:02:40|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|7
1654682630000|2022-06-08 10:03:50|26.32|26.16|26.3|26.14|26.32|26.16|26.3|26.14|6
1654682680000|2022-06-08 10:04:40|26.29|26.13|26.3|26.14|26.3|26.14|26.29|26.13|1
1654682730000|2022-06-08 10:05:30|26.32|26.16|26.34|26.18|26.34|26.18|26.32|26.16|2
1654682740000|2022-06-08 10:05:40|26.35|26.19|26.35|26.19|26.35|26.19|26.35|26.19|0
1654682820000|2022-06-08 10:07:00|||||||||8
1654682880000|2022-06-08 10:08:00|||||||||4
1654683590000|2022-06-08 10:19:50|||||||||1
1654683690000|2022-06-08 10:21:30|||||||||1
1654683830000|2022-06-08 10:23:50|||||||||1
1654683910000|2022-06-08 10:25:10|||||||||1
1654684020000|2022-06-08 10:27:00|||||||||1
1654684080000|2022-06-08 10:28:00|26.4|26.24|26.4|26.24|26.4|26.24|26.4|26.24|51
1654684110000|2022-06-08 10:28:30|26.35|26.19|26.35|26.19|26.35|26.19|26.35|26.19|1
1654684180000|2022-06-08 10:29:40|26.37|26.21|26.37|26.21|26.37|26.21|26.37|26.21|7
1654684190000|2022-06-08 10:29:50|26.4|26.24|26.37|26.21|26.4|26.24|26.37|26.21|1
1654684200000|2022-06-08 10:30:00|26.35|26.19|26.35|26.19|26.35|26.19|26.35|26.19|1
1654684260000|2022-06-08 10:31:00|26.4|26.24|26.37|26.21|26.4|26.24|26.37|26.21|3
1654684270000|2022-06-08 10:31:10|26.35|26.19|26.35|26.19|26.35|26.19|26.35|26.19|0
1654684290000|2022-06-08 10:31:30|||||||||1
1654684300000|2022-06-08 10:31:40|26.37|26.21|26.35|26.19|26.37|26.21|26.35|26.19|0
1654684310000|2022-06-08 10:31:50|26.4|26.24|26.39|26.23|26.4|26.24|26.37|26.21|1
1654684320000|2022-06-08 10:32:00|26.37|26.21|26.35|26.19|26.39|26.23|26.35|26.19|11
1654684330000|2022-06-08 10:32:10|26.37|26.21|26.37|26.21|26.37|26.21|26.37|26.21|1
1654684340000|2022-06-08 10:32:20|26.39|26.23|26.39|26.23|26.39|26.23|26.39|26.23|0
1654684350000|2022-06-08 10:32:30|26.4|26.24|26.4|26.24|26.4|26.24|26.4|26.24|1
1654684360000|2022-06-08 10:32:40|||||||||1
1654684380000|2022-06-08 10:33:00|26.39|26.23|26.35|26.19|26.39|26.23|26.35|26.19|14
1654684390000|2022-06-08 10:33:10|26.39|26.23|26.37|26.21|26.39|26.23|26.37|26.21|1
1654684400000|2022-06-08 10:33:20|26.39|26.23|26.37|26.21|26.39|26.23|26.37|26.21|0
1654684410000|2022-06-08 10:33:30|26.39|26.23|26.39|26.23|26.39|26.23|26.37|26.21|0
1654684420000|2022-06-08 10:33:40|26.4|26.24|26.4|26.24|26.4|26.24|26.4|26.24|0
1654684440000|2022-06-08 10:34:00|26.39|26.23|26.37|26.21|26.39|26.23|26.37|26.21|7
1654684450000|2022-06-08 10:34:10|26.39|26.23|26.37|26.21|26.39|26.23|26.37|26.21|0
1654684460000|2022-06-08 10:34:20|26.39|26.23|26.35|26.19|26.39|26.23|26.35|26.19|1
1654684480000|2022-06-08 10:34:40|26.37|26.21|26.39|26.23|26.39|26.23|26.37|26.21|2
1654684490000|2022-06-08 10:34:50|26.37|26.21|26.39|26.23|26.39|26.23|26.37|26.21|0
1654684500000|2022-06-08 10:35:00|26.35|26.19|26.39|26.23|26.39|26.23|26.35|26.19|1
1654684520000|2022-06-08 10:35:20|26.37|26.21|26.37|26.21|26.37|26.21|26.35|26.19|0
1654684530000|2022-06-08 10:35:30|26.39|26.23|26.37|26.21|26.39|26.23|26.37|26.21|0
1654684550000|2022-06-08 10:35:50|26.35|26.19|26.35|26.19|26.35|26.19|26.35|26.19|0
1654684610000|2022-06-08 10:36:50|||||||||1
1654684740000|2022-06-08 10:39:00|||||||||1
1654684830000|2022-06-08 10:40:30|26.34|26.18|26.34|26.18|26.34|26.18|26.32|26.16|3
1654684840000|2022-06-08 10:40:40|||||||||2
1654684850000|2022-06-08 10:40:50|26.35|26.19|26.34|26.18|26.35|26.19|26.34|26.18|0
1654684860000|2022-06-08 10:41:00|26.35|26.19|26.35|26.19|26.35|26.19|26.35|26.19|0
1654684880000|2022-06-08 10:41:20|26.34|26.18|26.34|26.18|26.34|26.18|26.34|26.18|0
1654684920000|2022-06-08 10:42:00|26.35|26.19|26.34|26.18|26.35|26.19|26.34|26.18|0
1654684950000|2022-06-08 10:42:30|26.32|26.16|26.34|26.18|26.34|26.18|26.32|26.16|1
1654684960000|2022-06-08 10:42:40|26.32|26.16|26.32|26.16|26.32|26.16|26.32|26.16|0
1654684970000|2022-06-08 10:42:50|26.3|26.14|26.34|26.18|26.34|26.18|26.3|26.14|1
1654684980000|2022-06-08 10:43:00|26.32|26.16|26.34|26.18|26.34|26.18|26.32|26.16|1
1654685000000|2022-06-08 10:43:20|26.35|26.19|26.35|26.19|26.35|26.19|26.35|26.19|1
1654685090000|2022-06-08 10:44:50|26.34|26.18|26.35|26.19|26.35|26.19|26.34|26.18|0
1654685200000|2022-06-08 10:46:40|26.34|26.18|26.34|26.18|26.34|26.18|26.34|26.18|0
1654685210000|2022-06-08 10:46:50|26.32|26.16|26.32|26.16|26.32|26.16|26.32|26.16|1
1654685220000|2022-06-08 10:47:00|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|0
1654685290000|2022-06-08 10:48:10|||||||||1
1654685310000|2022-06-08 10:48:30|||||||||1
1654685430000|2022-06-08 10:50:30|||||||||1
1654685440000|2022-06-08 10:50:40|||||||||1
1654685450000|2022-06-08 10:50:50|||||||||1
1654685570000|2022-06-08 10:52:50|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|2
1654685580000|2022-06-08 10:53:00|||||||||9
1654685590000|2022-06-08 10:53:10|||||||||1
1654685600000|2022-06-08 10:53:20|26.27|26.11|26.25|26.09|26.27|26.11|26.25|26.09|4
1654685620000|2022-06-08 10:53:40|26.27|26.11|26.29|26.13|26.29|26.13|26.25|26.09|2
1654685640000|2022-06-08 10:54:00|26.27|26.11|26.25|26.09|26.27|26.11|26.25|26.09|2
1654685660000|2022-06-08 10:54:20|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|0
1654685670000|2022-06-08 10:54:30|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|0
1654685680000|2022-06-08 10:54:40|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|0
1654685740000|2022-06-08 10:55:40|26.25|26.09|26.24|26.08|26.25|26.09|26.24|26.08|0
1654685800000|2022-06-08 10:56:40|26.25|26.09|26.24|26.08|26.25|26.09|26.24|26.08|1
1654685810000|2022-06-08 10:56:50|26.25|26.09|26.24|26.08|26.25|26.09|26.24|26.08|1
1654685830000|2022-06-08 10:57:10|||||||||1
1654685860000|2022-06-08 10:57:40|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|0
1654685870000|2022-06-08 10:57:50|||||||||3
1654685930000|2022-06-08 10:58:50|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|2
1654685940000|2022-06-08 10:59:00|26.27|26.11|26.25|26.09|26.27|26.11|26.25|26.09|0
1654685950000|2022-06-08 10:59:10|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|2
1654685960000|2022-06-08 10:59:20|26.27|26.11|26.27|26.11|26.27|26.11|26.27|26.11|0
1654686000000|2022-06-08 11:00:00|26.25|26.09|26.29|26.13|26.29|26.13|26.25|26.09|2
1654686010000|2022-06-08 11:00:10|||||||||1
1654686020000|2022-06-08 11:00:20|26.3|26.14|26.29|26.13|26.3|26.14|26.29|26.13|0
1654686080000|2022-06-08 11:01:20|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|0
1654686090000|2022-06-08 11:01:30|26.29|26.13|26.29|26.13|26.3|26.14|26.29|26.13|1
1654686140000|2022-06-08 11:02:20|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|0
1654686150000|2022-06-08 11:02:30|26.29|26.13|26.3|26.14|26.3|26.14|26.29|26.13|0
1654686160000|2022-06-08 11:02:40|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|0
1654686210000|2022-06-08 11:03:30|26.3|26.14|26.29|26.13|26.3|26.14|26.29|26.13|1
1654686240000|2022-06-08 11:04:00|||||||||2
1654686420000|2022-06-08 11:07:00|26.25|26.09|26.29|26.13|26.29|26.13|26.25|26.09|8
1654686430000|2022-06-08 11:07:10|26.27|26.11|26.29|26.13|26.29|26.13|26.27|26.11|4
1654686440000|2022-06-08 11:07:20|26.27|26.11|26.27|26.11|26.27|26.11|26.27|26.11|0
1654686450000|2022-06-08 11:07:30|26.29|26.13|26.27|26.11|26.29|26.13|26.27|26.11|0
1654686460000|2022-06-08 11:07:40|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|2
1654686490000|2022-06-08 11:08:10|26.27|26.11|26.27|26.11|26.27|26.11|26.27|26.11|2
1654686510000|2022-06-08 11:08:30|26.29|26.13|26.27|26.11|26.29|26.13|26.27|26.11|0
1654686530000|2022-06-08 11:08:50|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|0
1654686540000|2022-06-08 11:09:00|26.27|26.11|26.25|26.09|26.27|26.11|26.25|26.09|0
1654686650000|2022-06-08 11:10:50|26.27|26.11|26.25|26.09|26.27|26.11|26.25|26.09|0
1654686700000|2022-06-08 11:11:40|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|9
1654686710000|2022-06-08 11:11:50|||||||||7
1654686730000|2022-06-08 11:12:10|||||||||3
1654686760000|2022-06-08 11:12:40|||||||||6
1654686770000|2022-06-08 11:12:50|26.22|26.06|26.22|26.06|26.22|26.06|26.22|26.06|35
1654686780000|2022-06-08 11:13:00|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|0
1654687030000|2022-06-08 11:17:10|||||||||1
1654687320000|2022-06-08 11:22:00|||||||||5
1654687370000|2022-06-08 11:22:50|||||||||1
1654687490000|2022-06-08 11:24:50|||||||||1
1654687500000|2022-06-08 11:25:00|||||||||1
1654687570000|2022-06-08 11:26:10|||||||||1
1654687590000|2022-06-08 11:26:30|||||||||1
1654687610000|2022-06-08 11:26:50|26.2|26.04|26.22|26.06|26.22|26.06|26.2|26.04|6
1654687620000|2022-06-08 11:27:00|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|0
1654687650000|2022-06-08 11:27:30|||||||||2
1654687680000|2022-06-08 11:28:00|||||||||4
1654687710000|2022-06-08 11:28:30|||||||||1
1654687790000|2022-06-08 11:29:50|26.22|26.06|26.2|26.04|26.22|26.06|26.2|26.04|0
1654687800000|2022-06-08 11:30:00|26.22|26.06|26.2|26.04|26.22|26.06|26.2|26.04|0
1654687840000|2022-06-08 11:30:40|26.19|26.03|26.2|26.04|26.2|26.04|26.19|26.03|0
1654687860000|2022-06-08 11:31:00|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|0
1654687880000|2022-06-08 11:31:20|||||||||2
1654687940000|2022-06-08 11:32:20|||||||||3
1654688070000|2022-06-08 11:34:30|||||||||1
1654688310000|2022-06-08 11:38:30|||||||||4
1654688420000|2022-06-08 11:40:20|||||||||1
1654688450000|2022-06-08 11:40:50|26.2|26.04|26.19|26.03|26.2|26.04|26.19|26.03|1
1654688470000|2022-06-08 11:41:10|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|1
1654688490000|2022-06-08 11:41:30|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|0
1654688500000|2022-06-08 11:41:40|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|0
1654688590000|2022-06-08 11:43:10|26.19|26.03|26.19|26.03|26.2|26.04|26.19|26.03|0
1654688600000|2022-06-08 11:43:20|26.2|26.04|26.19|26.03|26.2|26.04|26.19|26.03|0
1654688610000|2022-06-08 11:43:30|26.2|26.04|26.19|26.03|26.2|26.04|26.19|26.03|0
1654688620000|2022-06-08 11:43:40|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|0
1654688650000|2022-06-08 11:44:10|||||||||1
1654688660000|2022-06-08 11:44:20|||||||||1
1654688690000|2022-06-08 11:44:50|||||||||1
1654688720000|2022-06-08 11:45:20|26.19|26.03|26.2|26.04|26.2|26.04|26.19|26.03|0
1654688730000|2022-06-08 11:45:30|||||||||6
1654688750000|2022-06-08 11:45:50|26.22|26.06|26.24|26.08|26.24|26.08|26.22|26.06|7
1654688810000|2022-06-08 11:46:50|26.22|26.06|26.24|26.08|26.24|26.08|26.22|26.06|0
1654688990000|2022-06-08 11:49:50|||||||||1
1654689020000|2022-06-08 11:50:20|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|6
1654689330000|2022-06-08 11:55:30|||||||||4
1654689350000|2022-06-08 11:55:50|||||||||2
1654689600000|2022-06-08 12:00:00|||||||||3
1654689610000|2022-06-08 12:00:10|26.27|26.11|26.27|26.11|26.3|26.14|26.27|26.11|38
1654689620000|2022-06-08 12:00:20|26.25|26.09|26.27|26.11|26.27|26.11|26.25|26.09|4
1654689650000|2022-06-08 12:00:50|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|1
1654689660000|2022-06-08 12:01:00|26.27|26.11|26.29|26.13|26.29|26.13|26.27|26.11|0
1654689680000|2022-06-08 12:01:20|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|0
1654689690000|2022-06-08 12:01:30|26.29|26.13|26.29|26.13|26.3|26.14|26.29|26.13|0
1654689700000|2022-06-08 12:01:40|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|0
1654689710000|2022-06-08 12:01:50|||||||||4
1654689740000|2022-06-08 12:02:20|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|0
1654689840000|2022-06-08 12:04:00|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|7
1654689890000|2022-06-08 12:04:50|||||||||1
1654690040000|2022-06-08 12:07:20|||||||||4
1654690090000|2022-06-08 12:08:10|||||||||1
1654690140000|2022-06-08 12:09:00|||||||||1
1654690170000|2022-06-08 12:09:30|||||||||2
1654690180000|2022-06-08 12:09:40|||||||||6
1654690210000|2022-06-08 12:10:10|||||||||37
1654690220000|2022-06-08 12:10:20|||||||||45
1654690230000|2022-06-08 12:10:30|||||||||1
1654690340000|2022-06-08 12:12:20|||||||||3
1654690410000|2022-06-08 12:13:30|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|3
1654690420000|2022-06-08 12:13:40|||||||||4
1654690430000|2022-06-08 12:13:50|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|0
1654690440000|2022-06-08 12:14:00|26.24|26.08|26.24|26.08|26.25|26.09|26.24|26.08|0
1654690460000|2022-06-08 12:14:20|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|0
1654690530000|2022-06-08 12:15:30|||||||||3
1654690710000|2022-06-08 12:18:30|||||||||2
1654690720000|2022-06-08 12:18:40|||||||||3
1654690780000|2022-06-08 12:19:40|||||||||1
1654690820000|2022-06-08 12:20:20|||||||||2
1654690950000|2022-06-08 12:22:30|||||||||1
1654690960000|2022-06-08 12:22:40|||||||||1
1654691030000|2022-06-08 12:23:50|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|6
1654691040000|2022-06-08 12:24:00|||||||||6
1654691100000|2022-06-08 12:25:00|||||||||1
1654691120000|2022-06-08 12:25:20|||||||||1
1654691130000|2022-06-08 12:25:30|26.31|26.15|26.31|26.15|26.31|26.15|26.3|26.14|13
1654691150000|2022-06-08 12:25:50|||||||||19
1654691170000|2022-06-08 12:26:10|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|1
1654691180000|2022-06-08 12:26:20|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|0
1654691200000|2022-06-08 12:26:40|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|13
1654691210000|2022-06-08 12:26:50|||||||||2
1654691220000|2022-06-08 12:27:00|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|0
1654691230000|2022-06-08 12:27:10|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|0
1654691240000|2022-06-08 12:27:20|||||||||1
1654691250000|2022-06-08 12:27:30|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|0
1654691260000|2022-06-08 12:27:40|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|0
1654691280000|2022-06-08 12:28:00|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|0
1654691290000|2022-06-08 12:28:10|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|0
1654691330000|2022-06-08 12:28:50|||||||||3
1654691380000|2022-06-08 12:29:40|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|2
1654691390000|2022-06-08 12:29:50|||||||||1
1654691510000|2022-06-08 12:31:50|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|24
1654691520000|2022-06-08 12:32:00|||||||||3
1654691530000|2022-06-08 12:32:10|||||||||1
1654691540000|2022-06-08 12:32:20|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|56
1654691550000|2022-06-08 12:32:30|26.42|26.26|26.41|26.25|26.42|26.26|26.41|26.25|2
1654691560000|2022-06-08 12:32:40|26.42|26.26|26.42|26.26|26.42|26.26|26.41|26.25|0
1654691570000|2022-06-08 12:32:50|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|3
1654691610000|2022-06-08 12:33:30|||||||||2
1654691660000|2022-06-08 12:34:20|26.36|26.2|26.41|26.25|26.41|26.25|26.36|26.2|67
1654691670000|2022-06-08 12:34:30|26.4|26.24|26.4|26.24|26.41|26.25|26.4|26.24|0
1654691680000|2022-06-08 12:34:40|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|0
1654691710000|2022-06-08 12:35:10|||||||||7
1654691740000|2022-06-08 12:35:40|26.4|26.24|26.4|26.24|26.4|26.24|26.4|26.24|2
1654691750000|2022-06-08 12:35:50|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|0
1654691760000|2022-06-08 12:36:00|26.4|26.24|26.4|26.24|26.41|26.25|26.4|26.24|0
1654691860000|2022-06-08 12:37:40|26.41|26.25|26.4|26.24|26.41|26.25|26.4|26.24|0
1654691880000|2022-06-08 12:38:00|26.41|26.25|26.41|26.25|26.41|26.25|26.4|26.24|0
1654691910000|2022-06-08 12:38:30|26.4|26.24|26.4|26.24|26.41|26.25|26.4|26.24|0
1654691940000|2022-06-08 12:39:00|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|0
1654691950000|2022-06-08 12:39:10|26.4|26.24|26.4|26.24|26.4|26.24|26.4|26.24|2
1654691970000|2022-06-08 12:39:30|||||||||2
1654691980000|2022-06-08 12:39:40|||||||||1
1654691990000|2022-06-08 12:39:50|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|1
1654692000000|2022-06-08 12:40:00|||||||||3
1654692070000|2022-06-08 12:41:10|26.4|26.24|26.38|26.22|26.4|26.24|26.38|26.22|4
1654692080000|2022-06-08 12:41:20|26.4|26.24|26.38|26.22|26.4|26.24|26.38|26.22|0
1654692090000|2022-06-08 12:41:30|26.4|26.24|26.4|26.24|26.4|26.24|26.4|26.24|0
1654692100000|2022-06-08 12:41:40|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|56
1654692130000|2022-06-08 12:42:10|||||||||4
1654692210000|2022-06-08 12:43:30|||||||||3
1654692230000|2022-06-08 12:43:50|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|20
1654692240000|2022-06-08 12:44:00|||||||||15
1654692280000|2022-06-08 12:44:40|26.38|26.22|26.36|26.2|26.38|26.22|26.36|26.2|1
1654692330000|2022-06-08 12:45:30|||||||||7
1654692420000|2022-06-08 12:47:00|||||||||1
1654692440000|2022-06-08 12:47:20|||||||||3
1654692530000|2022-06-08 12:48:50|||||||||1
1654692560000|2022-06-08 12:49:20|||||||||2
1654692680000|2022-06-08 12:51:20|26.37|26.21|26.37|26.21|26.37|26.21|26.37|26.21|0
1654692690000|2022-06-08 12:51:30|||||||||2
1654692720000|2022-06-08 12:52:00|||||||||2
1654692800000|2022-06-08 12:53:20|||||||||2
1654692810000|2022-06-08 12:53:30|26.39|26.23|26.39|26.23|26.41|26.25|26.39|26.23|12
1654692820000|2022-06-08 12:53:40|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|0
1654692850000|2022-06-08 12:54:10|26.39|26.23|26.42|26.26|26.42|26.26|26.39|26.23|2
1654692860000|2022-06-08 12:54:20|||||||||3
1654692890000|2022-06-08 12:54:50|||||||||1
1654692970000|2022-06-08 12:56:10|||||||||3
1654693030000|2022-06-08 12:57:10|26.37|26.21|26.37|26.21|26.37|26.21|26.37|26.21|4
1654693040000|2022-06-08 12:57:20|||||||||12
1654693060000|2022-06-08 12:57:40|26.39|26.23|26.42|26.26|26.42|26.26|26.39|26.23|7
1654693080000|2022-06-08 12:58:00|26.39|26.23|26.42|26.26|26.42|26.26|26.39|26.23|6
1654693140000|2022-06-08 12:59:00|26.39|26.23|26.42|26.26|26.42|26.26|26.39|26.23|3
1654693150000|2022-06-08 12:59:10|26.39|26.23|26.39|26.23|26.39|26.23|26.39|26.23|2
1654693160000|2022-06-08 12:59:20|26.41|26.25|26.41|26.25|26.42|26.26|26.41|26.25|0
1654693170000|2022-06-08 12:59:30|26.39|26.23|26.41|26.25|26.41|26.25|26.39|26.23|2
1654693180000|2022-06-08 12:59:40|26.39|26.23|26.39|26.23|26.41|26.25|26.37|26.21|1
1654693200000|2022-06-08 13:00:00|26.41|26.25|26.42|26.26|26.42|26.26|26.39|26.23|0
1654693210000|2022-06-08 13:00:10|26.41|26.25|26.42|26.26|26.42|26.26|26.41|26.25|0
1654693240000|2022-06-08 13:00:40|||||||||10
1654693290000|2022-06-08 13:01:30|||||||||1
1654693310000|2022-06-08 13:01:50|||||||||2
1654693330000|2022-06-08 13:02:10|||||||||5
1654693370000|2022-06-08 13:02:50|||||||||1
1654693380000|2022-06-08 13:03:00|||||||||6
1654693390000|2022-06-08 13:03:10|||||||||7
1654693460000|2022-06-08 13:04:20|||||||||15
1654693470000|2022-06-08 13:04:30|||||||||2
1654693550000|2022-06-08 13:05:50|||||||||1
1654693600000|2022-06-08 13:06:40|||||||||1
1654693630000|2022-06-08 13:07:10|||||||||1
1654693650000|2022-06-08 13:07:30|||||||||2
1654693680000|2022-06-08 13:08:00|||||||||3
1654693710000|2022-06-08 13:08:30|26.39|26.23|26.37|26.21|26.39|26.23|26.37|26.21|16
1654693740000|2022-06-08 13:09:00|26.42|26.26|26.42|26.26|26.42|26.26|26.42|26.26|1
1654693770000|2022-06-08 13:09:30|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|1
1654693780000|2022-06-08 13:09:40|26.42|26.26|26.42|26.26|26.42|26.26|26.42|26.26|0
1654693800000|2022-06-08 13:10:00|||||||||1
1654693830000|2022-06-08 13:10:30|||||||||1
1654693880000|2022-06-08 13:11:20|26.46|26.3|26.42|26.26|26.46|26.3|26.42|26.26|11
1654693920000|2022-06-08 13:12:00|||||||||3
1654693950000|2022-06-08 13:12:30|||||||||1
1654693960000|2022-06-08 13:12:40|||||||||1
1654694010000|2022-06-08 13:13:30|||||||||2
1654694050000|2022-06-08 13:14:10|||||||||2
1654694200000|2022-06-08 13:16:40|||||||||60
1654694210000|2022-06-08 13:16:50|||||||||3
1654694220000|2022-06-08 13:17:00|||||||||4
1654694270000|2022-06-08 13:17:50|||||||||2
1654694300000|2022-06-08 13:18:20|||||||||7
1654694310000|2022-06-08 13:18:30|||||||||4
1654694390000|2022-06-08 13:19:50|||||||||3
1654694550000|2022-06-08 13:22:30|||||||||6
1654694620000|2022-06-08 13:23:40|||||||||18
1654694640000|2022-06-08 13:24:00|||||||||19
1654694670000|2022-06-08 13:24:30|||||||||2
1654694680000|2022-06-08 13:24:40|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|15
1654694690000|2022-06-08 13:24:50|26.42|26.26|26.42|26.26|26.42|26.26|26.42|26.26|9
1654694700000|2022-06-08 13:25:00|26.4|26.24|26.42|26.26|26.42|26.26|26.38|26.22|3
1654694710000|2022-06-08 13:25:10|26.38|26.22|26.37|26.21|26.38|26.22|26.37|26.21|6
1654694720000|2022-06-08 13:25:20|||||||||2
1654694730000|2022-06-08 13:25:30|||||||||6
1654694770000|2022-06-08 13:26:10|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|13
1654694790000|2022-06-08 13:26:30|26.42|26.26|26.42|26.26|26.42|26.26|26.42|26.26|9
1654694890000|2022-06-08 13:28:10|||||||||13
1654694910000|2022-06-08 13:28:30|||||||||1
1654694950000|2022-06-08 13:29:10|||||||||5
1654694960000|2022-06-08 13:29:20|||||||||4
1654694970000|2022-06-08 13:29:30|||||||||3
1654694980000|2022-06-08 13:29:40|26.4|26.24|26.4|26.24|26.4|26.24|26.4|26.24|1
1654694990000|2022-06-08 13:29:50|26.42|26.26|26.42|26.26|26.42|26.26|26.42|26.26|0
1654695000000|2022-06-08 13:30:00|26.4|26.24|26.37|26.21|26.4|26.24|26.37|26.21|55
1654695010000|2022-06-08 13:30:10|||||||||20
1654695020000|2022-06-08 13:30:20|26.38|26.22|26.42|26.26|26.42|26.26|26.38|26.22|19
1654695030000|2022-06-08 13:30:30|||||||||1
1654695040000|2022-06-08 13:30:40|||||||||21
1654695050000|2022-06-08 13:30:50|26.43|26.27|26.47|26.31|26.47|26.31|26.43|26.27|9
1654695060000|2022-06-08 13:31:00|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|64
1654695070000|2022-06-08 13:31:10|26.5|26.34|26.52|26.36|26.52|26.36|26.48|26.32|71
1654695080000|2022-06-08 13:31:20|26.47|26.31|26.48|26.32|26.48|26.32|26.47|26.31|35
1654695090000|2022-06-08 13:31:30|26.47|26.31|26.47|26.31|26.48|26.32|26.47|26.31|0
1654695100000|2022-06-08 13:31:40|||||||||1
1654695110000|2022-06-08 13:31:50|26.48|26.32|26.47|26.31|26.48|26.32|26.47|26.31|2
1654695120000|2022-06-08 13:32:00|26.48|26.32|26.52|26.36|26.52|26.36|26.48|26.32|56
1654695130000|2022-06-08 13:32:10|26.48|26.32|26.48|26.32|26.52|26.36|26.48|26.32|47
1654695140000|2022-06-08 13:32:20|26.47|26.31|26.52|26.36|26.52|26.36|26.47|26.31|11
1654695150000|2022-06-08 13:32:30|26.53|26.37|26.52|26.36|26.53|26.37|26.52|26.36|36
1654695160000|2022-06-08 13:32:40|26.53|26.37|26.53|26.37|26.53|26.37|26.52|26.36|45
1654695170000|2022-06-08 13:32:50|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|1
1654695180000|2022-06-08 13:33:00|26.53|26.37|26.52|26.36|26.53|26.37|26.52|26.36|15
1654695190000|2022-06-08 13:33:10|26.49|26.33|26.52|26.36|26.52|26.36|26.49|26.33|96
1654695200000|2022-06-08 13:33:20|26.51|26.35|26.52|26.36|26.52|26.36|26.49|26.33|0
1654695230000|2022-06-08 13:33:50|26.47|26.31|26.52|26.36|26.52|26.36|26.47|26.31|24
1654695240000|2022-06-08 13:34:00|26.48|26.32|26.5|26.34|26.52|26.36|26.47|26.31|39
1654695250000|2022-06-08 13:34:10|26.48|26.32|26.47|26.31|26.52|26.36|26.47|26.31|9
1654695260000|2022-06-08 13:34:20|||||||||2
1654695270000|2022-06-08 13:34:30|26.48|26.32|26.48|26.32|26.52|26.36|26.48|26.32|9
1654695280000|2022-06-08 13:34:40|26.52|26.36|26.47|26.31|26.52|26.36|26.47|26.31|37
1654695290000|2022-06-08 13:34:50|26.43|26.27|26.42|26.26|26.43|26.27|26.42|26.26|22
1654695300000|2022-06-08 13:35:00|26.47|26.31|26.42|26.26|26.47|26.31|26.42|26.26|23
1654695310000|2022-06-08 13:35:10|26.46|26.3|26.42|26.26|26.46|26.3|26.42|26.26|30
1654695320000|2022-06-08 13:35:20|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|7
1654695330000|2022-06-08 13:35:30|26.37|26.21|26.41|26.25|26.41|26.25|26.37|26.21|16
1654695340000|2022-06-08 13:35:40|26.42|26.26|26.41|26.25|26.42|26.26|26.41|26.25|12
1654695350000|2022-06-08 13:35:50|26.42|26.26|26.42|26.26|26.42|26.26|26.41|26.25|1
1654695360000|2022-06-08 13:36:00|26.41|26.25|26.37|26.21|26.42|26.26|26.37|26.21|17
1654695370000|2022-06-08 13:36:10|||||||||3
1654695380000|2022-06-08 13:36:20|26.38|26.22|26.42|26.26|26.42|26.26|26.38|26.22|16
1654695390000|2022-06-08 13:36:30|26.4|26.24|26.42|26.26|26.42|26.26|26.4|26.24|9
1654695400000|2022-06-08 13:36:40|||||||||1
1654695410000|2022-06-08 13:36:50|||||||||1
1654695430000|2022-06-08 13:37:10|26.38|26.22|26.37|26.21|26.38|26.22|26.37|26.21|16
1654695440000|2022-06-08 13:37:20|||||||||6
1654695450000|2022-06-08 13:37:30|||||||||3
1654695460000|2022-06-08 13:37:40|||||||||56
1654695470000|2022-06-08 13:37:50|||||||||57
1654695480000|2022-06-08 13:38:00|||||||||12
1654695490000|2022-06-08 13:38:10|26.4|26.24|26.37|26.21|26.42|26.26|26.37|26.21|8
1654695500000|2022-06-08 13:38:20|||||||||3
1654695510000|2022-06-08 13:38:30|||||||||3
1654695520000|2022-06-08 13:38:40|||||||||22
1654695530000|2022-06-08 13:38:50|26.36|26.2|26.32|26.16|26.36|26.2|26.32|26.16|97
1654695540000|2022-06-08 13:39:00|26.36|26.2|26.37|26.21|26.37|26.21|26.36|26.2|28
1654695550000|2022-06-08 13:39:10|26.36|26.2|26.31|26.15|26.36|26.2|26.31|26.15|12
1654695560000|2022-06-08 13:39:20|26.3|26.14|26.26|26.1|26.31|26.15|26.26|26.1|12
1654695570000|2022-06-08 13:39:30|26.3|26.14|26.26|26.1|26.3|26.14|26.26|26.1|14
1654695580000|2022-06-08 13:39:40|26.25|26.09|26.26|26.1|26.26|26.1|26.25|26.09|14
1654695590000|2022-06-08 13:39:50|26.31|26.15|26.26|26.1|26.31|26.15|26.26|26.1|7
1654695600000|2022-06-08 13:40:00|26.28|26.12|26.31|26.15|26.31|26.15|26.28|26.12|7
1654695610000|2022-06-08 13:40:10|26.32|26.16|26.31|26.15|26.32|26.16|26.31|26.15|5
1654695620000|2022-06-08 13:40:20|26.32|26.16|26.31|26.15|26.32|26.16|26.31|26.15|16
1654695630000|2022-06-08 13:40:30|26.32|26.16|26.32|26.16|26.34|26.18|26.32|26.16|16
1654695640000|2022-06-08 13:40:40|26.34|26.18|26.32|26.16|26.34|26.18|26.31|26.15|15
1654695650000|2022-06-08 13:40:50|26.34|26.18|26.34|26.18|26.36|26.2|26.31|26.15|4
1654695660000|2022-06-08 13:41:00|26.36|26.2|26.32|26.16|26.36|26.2|26.31|26.15|17
1654695670000|2022-06-08 13:41:10|26.31|26.15|26.31|26.15|26.32|26.16|26.31|26.15|6
1654695680000|2022-06-08 13:41:20|||||||||1
1654695690000|2022-06-08 13:41:30|26.26|26.1|26.31|26.15|26.31|26.15|26.26|26.1|66
1654695700000|2022-06-08 13:41:40|||||||||3
1654695730000|2022-06-08 13:42:10|26.33|26.17|26.31|26.15|26.33|26.17|26.31|26.15|37
1654695740000|2022-06-08 13:42:20|||||||||20
1654695750000|2022-06-08 13:42:30|26.3|26.14|26.31|26.15|26.31|26.15|26.3|26.14|4
1654695760000|2022-06-08 13:42:40|26.3|26.14|26.26|26.1|26.31|26.15|26.26|26.1|15
1654695770000|2022-06-08 13:42:50|26.25|26.09|26.26|26.1|26.26|26.1|26.25|26.09|38
1654695780000|2022-06-08 13:43:00|26.3|26.14|26.28|26.12|26.3|26.14|26.26|26.1|14
1654695790000|2022-06-08 13:43:10|26.3|26.14|26.26|26.1|26.3|26.14|26.26|26.1|3
1654695800000|2022-06-08 13:43:20|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|18
1654695810000|2022-06-08 13:43:30|26.26|26.1|26.26|26.1|26.26|26.1|26.25|26.09|16
1654695820000|2022-06-08 13:43:40|26.25|26.09|26.26|26.1|26.26|26.1|26.25|26.09|4
1654695830000|2022-06-08 13:43:50|||||||||1
1654695840000|2022-06-08 13:44:00|26.25|26.09|26.26|26.1|26.26|26.1|26.25|26.09|17
1654695850000|2022-06-08 13:44:10|||||||||8
1654695860000|2022-06-08 13:44:20|26.27|26.11|26.26|26.1|26.27|26.11|26.26|26.1|24
1654695880000|2022-06-08 13:44:40|||||||||6
1654695890000|2022-06-08 13:44:50|26.27|26.11|26.26|26.1|26.27|26.11|26.26|26.1|46
1654695900000|2022-06-08 13:45:00|26.27|26.11|26.26|26.1|26.31|26.15|26.26|26.1|72
1654695910000|2022-06-08 13:45:10|||||||||24
1654695920000|2022-06-08 13:45:20|||||||||18
1654695930000|2022-06-08 13:45:30|||||||||1
1654695940000|2022-06-08 13:45:40|26.21|26.05|26.25|26.09|26.26|26.1|26.21|26.05|45
1654695950000|2022-06-08 13:45:50|26.26|26.1|26.26|26.1|26.26|26.1|26.21|26.05|7
1654695960000|2022-06-08 13:46:00|26.25|26.09|26.21|26.05|26.25|26.09|26.21|26.05|5
1654695970000|2022-06-08 13:46:10|26.25|26.09|26.26|26.1|26.26|26.1|26.25|26.09|21
1654695980000|2022-06-08 13:46:20|||||||||6
1654695990000|2022-06-08 13:46:30|26.25|26.09|26.25|26.09|26.26|26.1|26.25|26.09|19
1654696000000|2022-06-08 13:46:40|26.26|26.1|26.21|26.05|26.26|26.1|26.21|26.05|17
1654696010000|2022-06-08 13:46:50|||||||||7
1654696020000|2022-06-08 13:47:00|||||||||9
1654696030000|2022-06-08 13:47:10|26.25|26.09|26.21|26.05|26.26|26.1|26.21|26.05|37
1654696040000|2022-06-08 13:47:20|||||||||28
1654696050000|2022-06-08 13:47:30|26.16|26|26.2|26.04|26.21|26.05|26.16|26|129
1654696060000|2022-06-08 13:47:40|26.18|26.02|26.2|26.04|26.21|26.05|26.16|26|10
1654696070000|2022-06-08 13:47:50|26.21|26.05|26.2|26.04|26.21|26.05|26.2|26.04|21
1654696080000|2022-06-08 13:48:00|26.21|26.05|26.2|26.04|26.21|26.05|26.2|26.04|0
1654696090000|2022-06-08 13:48:10|26.21|26.05|26.2|26.04|26.21|26.05|26.16|26|41
1654696110000|2022-06-08 13:48:30|26.16|26|26.2|26.04|26.2|26.04|26.16|26|32
1654696120000|2022-06-08 13:48:40|26.16|26|26.16|26|26.18|26.02|26.16|26|26
1654696130000|2022-06-08 13:48:50|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|23
1654696140000|2022-06-08 13:49:00|||||||||6
1654696150000|2022-06-08 13:49:10|26.11|25.95|26.11|25.95|26.15|25.99|26.11|25.95|79
1654696160000|2022-06-08 13:49:20|26.1|25.94|26.1|25.94|26.1|25.94|26.1|25.94|9
1654696170000|2022-06-08 13:49:30|||||||||3
1654696180000|2022-06-08 13:49:40|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|3
1654696190000|2022-06-08 13:49:50|26.1|25.94|26.11|25.95|26.11|25.95|26.1|25.94|16
1654696200000|2022-06-08 13:50:00|26.1|25.94|26.1|25.94|26.11|25.95|26.1|25.94|5
1654696210000|2022-06-08 13:50:10|26.11|25.95|26.1|25.94|26.11|25.95|26.1|25.94|7
1654696220000|2022-06-08 13:50:20|26.11|25.95|26.11|25.95|26.11|25.95|26.1|25.94|0
1654696230000|2022-06-08 13:50:30|26.1|25.94|26.11|25.95|26.11|25.95|26.1|25.94|2
1654696240000|2022-06-08 13:50:40|26.1|25.94|26.11|25.95|26.11|25.95|26.1|25.94|2
1654696250000|2022-06-08 13:50:50|26.13|25.97|26.15|25.99|26.15|25.99|26.11|25.95|31
1654696260000|2022-06-08 13:51:00|||||||||1
1654696270000|2022-06-08 13:51:10|26.16|26|26.16|26|26.16|26|26.16|26|7
1654696300000|2022-06-08 13:51:40|||||||||3
1654696310000|2022-06-08 13:51:50|26.15|25.99|26.15|25.99|26.16|26|26.15|25.99|8
1654696320000|2022-06-08 13:52:00|26.16|26|26.15|25.99|26.16|26|26.15|25.99|3
1654696330000|2022-06-08 13:52:10|26.16|26|26.16|26|26.16|26|26.16|26|18
1654696340000|2022-06-08 13:52:20|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|4
1654696350000|2022-06-08 13:52:30|26.16|26|26.15|25.99|26.16|26|26.15|25.99|9
1654696360000|2022-06-08 13:52:40|26.16|26|26.16|26|26.16|26|26.16|26|14
1654696370000|2022-06-08 13:52:50|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|24
1654696380000|2022-06-08 13:53:00|||||||||8
1654696390000|2022-06-08 13:53:10|||||||||1
1654696400000|2022-06-08 13:53:20|||||||||2
1654696410000|2022-06-08 13:53:30|||||||||2
1654696420000|2022-06-08 13:53:40|26.16|26|26.2|26.04|26.2|26.04|26.16|26|84
1654696430000|2022-06-08 13:53:50|26.16|26|26.15|25.99|26.16|26|26.15|25.99|27
1654696440000|2022-06-08 13:54:00|||||||||6
1654696450000|2022-06-08 13:54:10|||||||||6
1654696460000|2022-06-08 13:54:20|||||||||1
1654696470000|2022-06-08 13:54:30|||||||||1
1654696480000|2022-06-08 13:54:40|26.14|25.98|26.15|25.99|26.15|25.99|26.1|25.94|93
1654696490000|2022-06-08 13:54:50|||||||||7
1654696500000|2022-06-08 13:55:00|26.14|25.98|26.15|25.99|26.15|25.99|26.14|25.98|9
1654696510000|2022-06-08 13:55:10|||||||||15
1654696520000|2022-06-08 13:55:20|||||||||3
1654696530000|2022-06-08 13:55:30|26.14|25.98|26.14|25.98|26.15|25.99|26.14|25.98|4
1654696540000|2022-06-08 13:55:40|26.15|25.99|26.15|25.99|26.15|25.99|26.14|25.98|32
1654696550000|2022-06-08 13:55:50|26.14|25.98|26.15|25.99|26.15|25.99|26.14|25.98|5
1654696560000|2022-06-08 13:56:00|26.14|25.98|26.15|25.99|26.15|25.99|26.14|25.98|4
1654696570000|2022-06-08 13:56:10|26.14|25.98|26.15|25.99|26.15|25.99|26.14|25.98|2
1654696580000|2022-06-08 13:56:20|||||||||20
1654696600000|2022-06-08 13:56:40|||||||||294
1654696610000|2022-06-08 13:56:50|||||||||6
1654696630000|2022-06-08 13:57:10|||||||||6
1654696640000|2022-06-08 13:57:20|||||||||1
1654696650000|2022-06-08 13:57:30|||||||||5
1654696660000|2022-06-08 13:57:40|||||||||13
1654696670000|2022-06-08 13:57:50|26.16|26|26.15|25.99|26.2|26.04|26.15|25.99|25
1654696680000|2022-06-08 13:58:00|||||||||1
1654696690000|2022-06-08 13:58:10|||||||||10
1654696700000|2022-06-08 13:58:20|||||||||3
1654696710000|2022-06-08 13:58:30|||||||||2
1654696720000|2022-06-08 13:58:40|||||||||2
1654696740000|2022-06-08 13:59:00|||||||||11
1654696750000|2022-06-08 13:59:10|||||||||10
1654696760000|2022-06-08 13:59:20|||||||||5
1654696770000|2022-06-08 13:59:30|||||||||7
1654696780000|2022-06-08 13:59:40|26.16|26|26.16|26|26.16|26|26.15|25.99|5
1654696790000|2022-06-08 13:59:50|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|11
1654696800000|2022-06-08 14:00:00|||||||||21
1654696810000|2022-06-08 14:00:10|||||||||3
1654696820000|2022-06-08 14:00:20|26.16|26|26.16|26|26.16|26|26.16|26|3
1654696830000|2022-06-08 14:00:30|26.15|25.99|26.16|26|26.16|26|26.15|25.99|2
1654696840000|2022-06-08 14:00:40|26.15|25.99|26.16|26|26.16|26|26.15|25.99|3
1654696850000|2022-06-08 14:00:50|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|27
1654696860000|2022-06-08 14:01:00|26.16|26|26.21|26.05|26.21|26.05|26.16|26|80
1654696870000|2022-06-08 14:01:10|26.22|26.06|26.21|26.05|26.22|26.06|26.21|26.05|15
1654696880000|2022-06-08 14:01:20|26.22|26.06|26.21|26.05|26.22|26.06|26.21|26.05|4
1654696900000|2022-06-08 14:01:40|||||||||7
1654696910000|2022-06-08 14:01:50|||||||||2
1654696930000|2022-06-08 14:02:10|||||||||2
1654696940000|2022-06-08 14:02:20|||||||||16
1654696950000|2022-06-08 14:02:30|||||||||1
1654696960000|2022-06-08 14:02:40|||||||||2
1654696980000|2022-06-08 14:03:00|26.16|26|26.16|26|26.21|26.05|26.16|26|24
1654696990000|2022-06-08 14:03:10|26.18|26.02|26.21|26.05|26.21|26.05|26.16|26|10
1654697000000|2022-06-08 14:03:20|||||||||5
1654697010000|2022-06-08 14:03:30|26.17|26.01|26.21|26.05|26.21|26.05|26.17|26.01|4
1654697020000|2022-06-08 14:03:40|26.17|26.01|26.21|26.05|26.21|26.05|26.17|26.01|21
1654697030000|2022-06-08 14:03:50|||||||||7
1654697040000|2022-06-08 14:04:00|26.19|26.03|26.16|26|26.21|26.05|26.16|26|10
1654697050000|2022-06-08 14:04:10|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|52
1654697060000|2022-06-08 14:04:20|26.19|26.03|26.21|26.05|26.21|26.05|26.16|26|8
1654697070000|2022-06-08 14:04:30|26.19|26.03|26.16|26|26.19|26.03|26.16|26|2
1654697080000|2022-06-08 14:04:40|||||||||17
1654697100000|2022-06-08 14:05:00|||||||||8
1654697110000|2022-06-08 14:05:10|26.17|26.01|26.16|26|26.17|26.01|26.16|26|4
1654697120000|2022-06-08 14:05:20|26.17|26.01|26.16|26|26.17|26.01|26.16|26|47
1654697130000|2022-06-08 14:05:30|26.17|26.01|26.16|26|26.17|26.01|26.16|26|0
1654697140000|2022-06-08 14:05:40|||||||||23
1654697150000|2022-06-08 14:05:50|||||||||15
1654697160000|2022-06-08 14:06:00|||||||||4
1654697170000|2022-06-08 14:06:10|26.15|25.99|26.16|26|26.16|26|26.11|25.95|51
1654697180000|2022-06-08 14:06:20|||||||||5
1654697190000|2022-06-08 14:06:30|||||||||1
1654697200000|2022-06-08 14:06:40|||||||||1
1654697210000|2022-06-08 14:06:50|26.15|25.99|26.13|25.97|26.15|25.99|26.11|25.95|9
1654697220000|2022-06-08 14:07:00|26.15|25.99|26.11|25.95|26.15|25.99|26.11|25.95|16
1654697230000|2022-06-08 14:07:10|||||||||9
1654697240000|2022-06-08 14:07:20|||||||||3
1654697260000|2022-06-08 14:07:40|||||||||8
1654697270000|2022-06-08 14:07:50|||||||||19
1654697280000|2022-06-08 14:08:00|||||||||12
1654697290000|2022-06-08 14:08:10|26.1|25.94|26.11|25.95|26.11|25.95|26.1|25.94|19
1654697300000|2022-06-08 14:08:20|||||||||2
1654697310000|2022-06-08 14:08:30|||||||||1
1654697320000|2022-06-08 14:08:40|||||||||4
1654697330000|2022-06-08 14:08:50|||||||||1
1654697340000|2022-06-08 14:09:00|||||||||3
1654697350000|2022-06-08 14:09:10|||||||||9
1654697360000|2022-06-08 14:09:20|||||||||3
1654697370000|2022-06-08 14:09:30|||||||||4
1654697380000|2022-06-08 14:09:40|||||||||7
1654697390000|2022-06-08 14:09:50|||||||||4
1654697400000|2022-06-08 14:10:00|||||||||11
1654697410000|2022-06-08 14:10:10|26.12|25.96|26.16|26|26.16|26|26.12|25.96|96
1654697430000|2022-06-08 14:10:30|26.12|25.96|26.16|26|26.16|26|26.11|25.95|6
1654697440000|2022-06-08 14:10:40|26.12|25.96|26.14|25.98|26.16|26|26.11|25.95|8
1654697450000|2022-06-08 14:10:50|26.16|26|26.16|26|26.16|26|26.14|25.98|8
1654697470000|2022-06-08 14:11:10|||||||||2
1654697490000|2022-06-08 14:11:30|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|23
1654697500000|2022-06-08 14:11:40|26.16|26|26.16|26|26.17|26.01|26.16|26|6
1654697510000|2022-06-08 14:11:50|||||||||3
1654697520000|2022-06-08 14:12:00|||||||||2
1654697530000|2022-06-08 14:12:10|||||||||2
1654697540000|2022-06-08 14:12:20|26.14|25.98|26.16|26|26.16|26|26.14|25.98|2
1654697550000|2022-06-08 14:12:30|||||||||1
1654697560000|2022-06-08 14:12:40|||||||||2
1654697570000|2022-06-08 14:12:50|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|2
1654697580000|2022-06-08 14:13:00|26.16|26|26.16|26|26.16|26|26.16|26|7
1654697590000|2022-06-08 14:13:10|26.17|26.01|26.16|26|26.17|26.01|26.16|26|2
1654697600000|2022-06-08 14:13:20|26.17|26.01|26.17|26.01|26.17|26.01|26.16|26|0
1654697610000|2022-06-08 14:13:30|26.16|26|26.16|26|26.17|26.01|26.16|26|2
1654697620000|2022-06-08 14:13:40|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|6
1654697630000|2022-06-08 14:13:50|26.19|26.03|26.21|26.05|26.21|26.05|26.19|26.03|11
1654697640000|2022-06-08 14:14:00|26.22|26.06|26.22|26.06|26.22|26.06|26.22|26.06|4
1654697650000|2022-06-08 14:14:10|26.27|26.11|26.27|26.11|26.27|26.11|26.26|26.1|17
1654697660000|2022-06-08 14:14:20|26.3|26.14|26.27|26.11|26.3|26.14|26.27|26.11|9
1654697670000|2022-06-08 14:14:30|26.29|26.13|26.32|26.16|26.32|26.16|26.27|26.11|33
1654697680000|2022-06-08 14:14:40|26.27|26.11|26.28|26.12|26.3|26.14|26.27|26.11|15
1654697690000|2022-06-08 14:14:50|26.3|26.14|26.32|26.16|26.32|26.16|26.28|26.12|8
1654697700000|2022-06-08 14:15:00|26.33|26.17|26.33|26.17|26.33|26.17|26.32|26.16|12
1654697710000|2022-06-08 14:15:10|26.35|26.19|26.32|26.16|26.35|26.19|26.32|26.16|16
1654697720000|2022-06-08 14:15:20|||||||||19
1654697730000|2022-06-08 14:15:30|||||||||2
1654697740000|2022-06-08 14:15:40|||||||||3
1654697750000|2022-06-08 14:15:50|||||||||5
1654697770000|2022-06-08 14:16:10|26.29|26.13|26.32|26.16|26.32|26.16|26.27|26.11|16
1654697780000|2022-06-08 14:16:20|26.28|26.12|26.27|26.11|26.28|26.12|26.27|26.11|50
1654697790000|2022-06-08 14:16:30|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|0
1654697800000|2022-06-08 14:16:40|26.32|26.16|26.32|26.16|26.32|26.16|26.28|26.12|8
1654697810000|2022-06-08 14:16:50|||||||||2
1654697820000|2022-06-08 14:17:00|||||||||1
1654697830000|2022-06-08 14:17:10|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|3
1654697840000|2022-06-08 14:17:20|26.32|26.16|26.33|26.17|26.33|26.17|26.32|26.16|3
1654697850000|2022-06-08 14:17:30|26.32|26.16|26.32|26.16|26.32|26.16|26.32|26.16|48
1654697860000|2022-06-08 14:17:40|26.28|26.12|26.32|26.16|26.32|26.16|26.28|26.12|8
1654697870000|2022-06-08 14:17:50|26.3|26.14|26.28|26.12|26.3|26.14|26.28|26.12|43
1654697880000|2022-06-08 14:18:00|26.27|26.11|26.28|26.12|26.28|26.12|26.27|26.11|3
1654697890000|2022-06-08 14:18:10|26.32|26.16|26.32|26.16|26.32|26.16|26.32|26.16|15
1654697900000|2022-06-08 14:18:20|26.3|26.14|26.32|26.16|26.32|26.16|26.28|26.12|15
1654697910000|2022-06-08 14:18:30|26.3|26.14|26.32|26.16|26.32|26.16|26.3|26.14|1
1654697930000|2022-06-08 14:18:50|||||||||2
1654697940000|2022-06-08 14:19:00|26.28|26.12|26.28|26.12|26.32|26.16|26.27|26.11|42
1654697950000|2022-06-08 14:19:10|26.27|26.11|26.27|26.11|26.28|26.12|26.27|26.11|9
1654697960000|2022-06-08 14:19:20|||||||||2
1654697970000|2022-06-08 14:19:30|||||||||1
1654697980000|2022-06-08 14:19:40|||||||||2
1654697990000|2022-06-08 14:19:50|||||||||5
1654698000000|2022-06-08 14:20:00|26.22|26.06|26.22|26.06|26.22|26.06|26.22|26.06|40
1654698010000|2022-06-08 14:20:10|26.21|26.05|26.22|26.06|26.22|26.06|26.21|26.05|6
1654698020000|2022-06-08 14:20:20|||||||||22
1654698030000|2022-06-08 14:20:30|26.21|26.05|26.21|26.05|26.22|26.06|26.21|26.05|13
1654698040000|2022-06-08 14:20:40|26.22|26.06|26.21|26.05|26.22|26.06|26.21|26.05|0
1654698050000|2022-06-08 14:20:50|26.22|26.06|26.21|26.05|26.22|26.06|26.21|26.05|2
1654698060000|2022-06-08 14:21:00|||||||||2
1654698070000|2022-06-08 14:21:10|26.19|26.03|26.17|26.01|26.21|26.05|26.17|26.01|11
1654698080000|2022-06-08 14:21:20|||||||||3
1654698090000|2022-06-08 14:21:30|26.21|26.05|26.17|26.01|26.21|26.05|26.17|26.01|8
1654698100000|2022-06-08 14:21:40|||||||||8
1654698110000|2022-06-08 14:21:50|26.16|26|26.16|26|26.16|26|26.16|26|4
1654698120000|2022-06-08 14:22:00|26.17|26.01|26.17|26.01|26.17|26.01|26.16|26|12
1654698130000|2022-06-08 14:22:10|26.16|26|26.16|26|26.17|26.01|26.16|26|14
1654698140000|2022-06-08 14:22:20|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|5
1654698150000|2022-06-08 14:22:30|||||||||4
1654698160000|2022-06-08 14:22:40|26.16|26|26.16|26|26.17|26.01|26.16|26|2
1654698170000|2022-06-08 14:22:50|26.17|26.01|26.16|26|26.17|26.01|26.16|26|6
1654698180000|2022-06-08 14:23:00|||||||||2
1654698190000|2022-06-08 14:23:10|26.17|26.01|26.17|26.01|26.17|26.01|26.16|26|19
1654698200000|2022-06-08 14:23:20|||||||||4
1654698210000|2022-06-08 14:23:30|||||||||8
1654698220000|2022-06-08 14:23:40|||||||||3
1654698230000|2022-06-08 14:23:50|||||||||7
1654698240000|2022-06-08 14:24:00|||||||||2
1654698250000|2022-06-08 14:24:10|26.19|26.03|26.17|26.01|26.21|26.05|26.17|26.01|23
1654698260000|2022-06-08 14:24:20|||||||||4
1654698270000|2022-06-08 14:24:30|||||||||4
1654698280000|2022-06-08 14:24:40|26.16|26|26.16|26|26.16|26|26.16|26|11
1654698290000|2022-06-08 14:24:50|||||||||3
1654698300000|2022-06-08 14:25:00|26.17|26.01|26.17|26.01|26.17|26.01|26.16|26|17
1654698310000|2022-06-08 14:25:10|26.21|26.05|26.21|26.05|26.21|26.05|26.19|26.03|6
1654698320000|2022-06-08 14:25:20|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|52
1654698330000|2022-06-08 14:25:30|26.21|26.05|26.17|26.01|26.21|26.05|26.17|26.01|4
1654698340000|2022-06-08 14:25:40|||||||||3
1654698350000|2022-06-08 14:25:50|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|7
1654698360000|2022-06-08 14:26:00|||||||||1
1654698370000|2022-06-08 14:26:10|26.17|26.01|26.21|26.05|26.21|26.05|26.17|26.01|14
1654698380000|2022-06-08 14:26:20|||||||||2
1654698390000|2022-06-08 14:26:30|26.19|26.03|26.21|26.05|26.21|26.05|26.19|26.03|19
1654698410000|2022-06-08 14:26:50|||||||||6
1654698420000|2022-06-08 14:27:00|||||||||3
1654698430000|2022-06-08 14:27:10|||||||||6
1654698440000|2022-06-08 14:27:20|||||||||3
1654698450000|2022-06-08 14:27:30|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|33
1654698460000|2022-06-08 14:27:40|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|11
1654698470000|2022-06-08 14:27:50|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|3
1654698480000|2022-06-08 14:28:00|||||||||4
1654698490000|2022-06-08 14:28:10|||||||||3
1654698500000|2022-06-08 14:28:20|||||||||5
1654698510000|2022-06-08 14:28:30|26.18|26.02|26.21|26.05|26.21|26.05|26.18|26.02|93
1654698520000|2022-06-08 14:28:40|||||||||57
1654698530000|2022-06-08 14:28:50|||||||||2
1654698540000|2022-06-08 14:29:00|||||||||7
1654698550000|2022-06-08 14:29:10|||||||||1
1654698560000|2022-06-08 14:29:20|||||||||9
1654698580000|2022-06-08 14:29:40|26.25|26.09|26.26|26.1|26.26|26.1|26.23|26.07|26
1654698590000|2022-06-08 14:29:50|||||||||5
1654698600000|2022-06-08 14:30:00|||||||||1
1654698610000|2022-06-08 14:30:10|||||||||5
1654698620000|2022-06-08 14:30:20|||||||||3
1654698630000|2022-06-08 14:30:30|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|2
1654698650000|2022-06-08 14:30:50|||||||||2
1654698660000|2022-06-08 14:31:00|26.2|26.04|26.21|26.05|26.21|26.05|26.2|26.04|4
1654698670000|2022-06-08 14:31:10|||||||||6
1654698680000|2022-06-08 14:31:20|||||||||4
1654698690000|2022-06-08 14:31:30|26.2|26.04|26.2|26.04|26.21|26.05|26.2|26.04|0
1654698700000|2022-06-08 14:31:40|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|1
1654698710000|2022-06-08 14:31:50|||||||||98
1654698720000|2022-06-08 14:32:00|||||||||1
1654698730000|2022-06-08 14:32:10|||||||||10
1654698740000|2022-06-08 14:32:20|26.23|26.07|26.21|26.05|26.23|26.07|26.21|26.05|18
1654698750000|2022-06-08 14:32:30|26.23|26.07|26.21|26.05|26.23|26.07|26.21|26.05|0
1654698760000|2022-06-08 14:32:40|||||||||2
1654698770000|2022-06-08 14:32:50|||||||||3
1654698790000|2022-06-08 14:33:10|26.2|26.04|26.21|26.05|26.21|26.05|26.2|26.04|3
1654698800000|2022-06-08 14:33:20|26.2|26.04|26.2|26.04|26.21|26.05|26.2|26.04|18
1654698820000|2022-06-08 14:33:40|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|1
1654698830000|2022-06-08 14:33:50|||||||||4
1654698840000|2022-06-08 14:34:00|||||||||5
1654698850000|2022-06-08 14:34:10|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|3
1654698860000|2022-06-08 14:34:20|||||||||6
1654698870000|2022-06-08 14:34:30|26.16|26|26.16|26|26.16|26|26.16|26|4
1654698880000|2022-06-08 14:34:40|26.18|26.02|26.2|26.04|26.2|26.04|26.18|26.02|9
1654698890000|2022-06-08 14:34:50|||||||||4
1654698900000|2022-06-08 14:35:00|26.18|26.02|26.2|26.04|26.2|26.04|26.16|26|23
1654698910000|2022-06-08 14:35:10|26.18|26.02|26.18|26.02|26.18|26.02|26.16|26|13
1654698920000|2022-06-08 14:35:20|26.2|26.04|26.16|26|26.2|26.04|26.16|26|10
1654698930000|2022-06-08 14:35:30|||||||||3
1654698940000|2022-06-08 14:35:40|||||||||13
1654698950000|2022-06-08 14:35:50|||||||||3
1654698960000|2022-06-08 14:36:00|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|6
1654698970000|2022-06-08 14:36:10|26.16|26|26.15|25.99|26.16|26|26.15|25.99|7
1654698980000|2022-06-08 14:36:20|26.16|26|26.16|26|26.16|26|26.16|26|3
1654698990000|2022-06-08 14:36:30|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|7
1654699000000|2022-06-08 14:36:40|||||||||5
1654699010000|2022-06-08 14:36:50|||||||||7
1654699030000|2022-06-08 14:37:10|26.16|26|26.16|26|26.16|26|26.16|26|25
1654699040000|2022-06-08 14:37:20|26.18|26.02|26.2|26.04|26.2|26.04|26.18|26.02|35
1654699050000|2022-06-08 14:37:30|26.21|26.05|26.21|26.05|26.21|26.05|26.2|26.04|9
1654699060000|2022-06-08 14:37:40|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|17
1654699070000|2022-06-08 14:37:50|||||||||2
1654699090000|2022-06-08 14:38:10|||||||||1
1654699100000|2022-06-08 14:38:20|||||||||3
1654699110000|2022-06-08 14:38:30|||||||||4
1654699120000|2022-06-08 14:38:40|||||||||9
1654699130000|2022-06-08 14:38:50|26.16|26|26.2|26.04|26.2|26.04|26.16|26|33
1654699140000|2022-06-08 14:39:00|||||||||87
1654699160000|2022-06-08 14:39:20|||||||||2
1654699170000|2022-06-08 14:39:30|26.21|26.05|26.2|26.04|26.21|26.05|26.2|26.04|5
1654699190000|2022-06-08 14:39:50|||||||||4
1654699200000|2022-06-08 14:40:00|||||||||8
1654699220000|2022-06-08 14:40:20|||||||||2
1654699230000|2022-06-08 14:40:30|||||||||9
1654699240000|2022-06-08 14:40:40|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|9
1654699250000|2022-06-08 14:40:50|||||||||6
1654699260000|2022-06-08 14:41:00|||||||||14
1654699270000|2022-06-08 14:41:10|||||||||1
1654699280000|2022-06-08 14:41:20|||||||||14
1654699290000|2022-06-08 14:41:30|||||||||6
1654699300000|2022-06-08 14:41:40|||||||||7
1654699310000|2022-06-08 14:41:50|||||||||2
1654699320000|2022-06-08 14:42:00|26.19|26.03|26.15|25.99|26.2|26.04|26.15|25.99|59
1654699330000|2022-06-08 14:42:10|26.2|26.04|26.2|26.04|26.2|26.04|26.18|26.02|7
1654699340000|2022-06-08 14:42:20|||||||||2
1654699350000|2022-06-08 14:42:30|||||||||13
1654699360000|2022-06-08 14:42:40|||||||||10
1654699370000|2022-06-08 14:42:50|||||||||90
1654699380000|2022-06-08 14:43:00|||||||||55
1654699390000|2022-06-08 14:43:10|26.21|26.05|26.21|26.05|26.25|26.09|26.21|26.05|43
1654699400000|2022-06-08 14:43:20|26.25|26.09|26.21|26.05|26.25|26.09|26.21|26.05|3
1654699410000|2022-06-08 14:43:30|26.25|26.09|26.26|26.1|26.26|26.1|26.25|26.09|7
1654699430000|2022-06-08 14:43:50|||||||||15
1654699440000|2022-06-08 14:44:00|26.25|26.09|26.25|26.09|26.25|26.09|26.23|26.07|25
1654699450000|2022-06-08 14:44:10|26.26|26.1|26.21|26.05|26.26|26.1|26.21|26.05|12
1654699460000|2022-06-08 14:44:20|26.2|26.04|26.2|26.04|26.21|26.05|26.2|26.04|11
1654699470000|2022-06-08 14:44:30|||||||||25
1654699480000|2022-06-08 14:44:40|||||||||1
1654699490000|2022-06-08 14:44:50|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|4
1654699500000|2022-06-08 14:45:00|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|1
1654699510000|2022-06-08 14:45:10|||||||||2
1654699520000|2022-06-08 14:45:20|26.21|26.05|26.2|26.04|26.21|26.05|26.2|26.04|5
1654699530000|2022-06-08 14:45:30|26.21|26.05|26.2|26.04|26.21|26.05|26.2|26.04|5
1654699540000|2022-06-08 14:45:40|26.16|26|26.16|26|26.2|26.04|26.16|26|95
1654699550000|2022-06-08 14:45:50|26.15|25.99|26.2|26.04|26.2|26.04|26.15|25.99|2
1654699560000|2022-06-08 14:46:00|26.16|26|26.15|25.99|26.18|26.02|26.15|25.99|2
1654699570000|2022-06-08 14:46:10|||||||||25
1654699580000|2022-06-08 14:46:20|||||||||1
1654699590000|2022-06-08 14:46:30|||||||||6
1654699600000|2022-06-08 14:46:40|26.16|26|26.16|26|26.2|26.04|26.16|26|13
1654699610000|2022-06-08 14:46:50|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|25
1654699620000|2022-06-08 14:47:00|||||||||2
1654699640000|2022-06-08 14:47:20|||||||||2
1654699670000|2022-06-08 14:47:50|||||||||2
1654699680000|2022-06-08 14:48:00|26.16|26|26.15|25.99|26.16|26|26.15|25.99|8
1654699690000|2022-06-08 14:48:10|26.16|26|26.16|26|26.18|26.02|26.16|26|6
1654699700000|2022-06-08 14:48:20|26.18|26.02|26.16|26|26.2|26.04|26.16|26|36
1654699710000|2022-06-08 14:48:30|26.15|25.99|26.16|26|26.16|26|26.15|25.99|0
1654699720000|2022-06-08 14:48:40|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|2
1654699730000|2022-06-08 14:48:50|||||||||2
1654699740000|2022-06-08 14:49:00|26.16|26|26.16|26|26.16|26|26.16|26|10
1654699750000|2022-06-08 14:49:10|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|16
1654699760000|2022-06-08 14:49:20|||||||||3
1654699780000|2022-06-08 14:49:40|26.16|26|26.16|26|26.16|26|26.16|26|4
1654699790000|2022-06-08 14:49:50|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|5
1654699800000|2022-06-08 14:50:00|||||||||10
1654699820000|2022-06-08 14:50:20|26.11|25.95|26.11|25.95|26.13|25.97|26.11|25.95|3
1654699830000|2022-06-08 14:50:30|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|4
1654699850000|2022-06-08 14:50:50|||||||||2
1654699860000|2022-06-08 14:51:00|||||||||25
1654699870000|2022-06-08 14:51:10|26.16|26|26.2|26.04|26.2|26.04|26.15|25.99|64
1654699880000|2022-06-08 14:51:20|26.18|26.02|26.16|26|26.2|26.04|26.15|25.99|20
1654699890000|2022-06-08 14:51:30|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|8
1654699900000|2022-06-08 14:51:40|26.16|26|26.16|26|26.16|26|26.16|26|8
1654699910000|2022-06-08 14:51:50|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|5
1654699920000|2022-06-08 14:52:00|26.16|26|26.16|26|26.16|26|26.16|26|6
1654699930000|2022-06-08 14:52:10|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|1
1654699940000|2022-06-08 14:52:20|||||||||10
1654699950000|2022-06-08 14:52:30|||||||||1
1654699970000|2022-06-08 14:52:50|||||||||16
1654699980000|2022-06-08 14:53:00|26.11|25.95|26.1|25.94|26.11|25.95|26.1|25.94|16
1654699990000|2022-06-08 14:53:10|26.11|25.95|26.13|25.97|26.13|25.97|26.11|25.95|2
1654700000000|2022-06-08 14:53:20|26.11|25.95|26.15|25.99|26.15|25.99|26.1|25.94|56
1654700010000|2022-06-08 14:53:30|||||||||1
1654700030000|2022-06-08 14:53:50|||||||||1
1654700060000|2022-06-08 14:54:20|||||||||2
1654700090000|2022-06-08 14:54:50|||||||||7
1654700100000|2022-06-08 14:55:00|||||||||4
1654700110000|2022-06-08 14:55:10|||||||||2
1654700120000|2022-06-08 14:55:20|||||||||3
1654700130000|2022-06-08 14:55:30|||||||||6
1654700140000|2022-06-08 14:55:40|||||||||2
1654700150000|2022-06-08 14:55:50|||||||||9
1654700160000|2022-06-08 14:56:00|26.16|26|26.15|25.99|26.16|26|26.15|25.99|9
1654700180000|2022-06-08 14:56:20|||||||||2
1654700190000|2022-06-08 14:56:30|26.16|26|26.15|25.99|26.16|26|26.15|25.99|1
1654700200000|2022-06-08 14:56:40|||||||||1
1654700210000|2022-06-08 14:56:50|26.16|26|26.2|26.04|26.2|26.04|26.16|26|29
1654700220000|2022-06-08 14:57:00|26.18|26.02|26.15|25.99|26.18|26.02|26.15|25.99|15
1654700230000|2022-06-08 14:57:10|||||||||10
1654700240000|2022-06-08 14:57:20|||||||||3
1654700270000|2022-06-08 14:57:50|||||||||29
1654700290000|2022-06-08 14:58:10|||||||||1
1654700300000|2022-06-08 14:58:20|||||||||2
1654700310000|2022-06-08 14:58:30|26.16|26|26.16|26|26.2|26.04|26.16|26|27
1654700320000|2022-06-08 14:58:40|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|3
1654700330000|2022-06-08 14:58:50|26.16|26|26.2|26.04|26.2|26.04|26.15|25.99|19
1654700340000|2022-06-08 14:59:00|26.18|26.02|26.16|26|26.18|26.02|26.16|26|9
1654700350000|2022-06-08 14:59:10|26.18|26.02|26.16|26|26.2|26.04|26.16|26|6
1654700360000|2022-06-08 14:59:20|26.2|26.04|26.16|26|26.2|26.04|26.16|26|5
1654700370000|2022-06-08 14:59:30|26.2|26.04|26.16|26|26.2|26.04|26.16|26|11
1654700390000|2022-06-08 14:59:50|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|3
1654700400000|2022-06-08 15:00:00|26.16|26|26.15|25.99|26.16|26|26.15|25.99|2749
1654700420000|2022-06-08 15:00:20|26.16|26|26.15|25.99|26.16|26|26.15|25.99|1
1654700430000|2022-06-08 15:00:30|||||||||3
1654700460000|2022-06-08 15:01:00|||||||||1
1654700470000|2022-06-08 15:01:10|26.16|26|26.16|26|26.16|26|26.15|25.99|7
1654700480000|2022-06-08 15:01:20|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|13
1654700490000|2022-06-08 15:01:30|26.16|26|26.2|26.04|26.2|26.04|26.16|26|20
1654700500000|2022-06-08 15:01:40|26.16|26|26.2|26.04|26.2|26.04|26.16|26|23
1654700510000|2022-06-08 15:01:50|26.16|26|26.15|25.99|26.16|26|26.15|25.99|12
1654700520000|2022-06-08 15:02:00|||||||||6
1654700550000|2022-06-08 15:02:30|||||||||2
1654700580000|2022-06-08 15:03:00|26.16|26|26.15|25.99|26.16|26|26.15|25.99|19
1654700590000|2022-06-08 15:03:10|||||||||8
1654700610000|2022-06-08 15:03:30|||||||||2
1654700620000|2022-06-08 15:03:40|26.16|26|26.15|25.99|26.16|26|26.15|25.99|3
1654700630000|2022-06-08 15:03:50|26.16|26|26.15|25.99|26.16|26|26.15|25.99|0
1654700640000|2022-06-08 15:04:00|26.16|26|26.16|26|26.16|26|26.16|26|3
1654700650000|2022-06-08 15:04:10|26.2|26.04|26.15|25.99|26.2|26.04|26.15|25.99|35
1654700660000|2022-06-08 15:04:20|26.16|26|26.15|25.99|26.16|26|26.15|25.99|0
1654700670000|2022-06-08 15:04:30|||||||||6
1654700690000|2022-06-08 15:04:50|26.16|26|26.15|25.99|26.16|26|26.15|25.99|25
1654700700000|2022-06-08 15:05:00|||||||||10
1654700730000|2022-06-08 15:05:30|||||||||2
1654700750000|2022-06-08 15:05:50|||||||||1
1654700760000|2022-06-08 15:06:00|||||||||1
1654700780000|2022-06-08 15:06:20|||||||||1
1654700790000|2022-06-08 15:06:30|||||||||2
1654700820000|2022-06-08 15:07:00|||||||||2
1654700840000|2022-06-08 15:07:20|||||||||1
1654700850000|2022-06-08 15:07:30|||||||||3
1654700860000|2022-06-08 15:07:40|||||||||1
1654700870000|2022-06-08 15:07:50|||||||||1
1654700880000|2022-06-08 15:08:00|||||||||21
1654700890000|2022-06-08 15:08:10|||||||||1
1654700910000|2022-06-08 15:08:30|||||||||2
1654700930000|2022-06-08 15:08:50|||||||||7
1654700940000|2022-06-08 15:09:00|||||||||3
1654700950000|2022-06-08 15:09:10|||||||||2
1654700970000|2022-06-08 15:09:30|||||||||15
1654700980000|2022-06-08 15:09:40|||||||||5
1654700990000|2022-06-08 15:09:50|||||||||11
1654701000000|2022-06-08 15:10:00|||||||||24
1654701020000|2022-06-08 15:10:20|||||||||112
1654701030000|2022-06-08 15:10:30|||||||||124
1654701040000|2022-06-08 15:10:40|||||||||4
1654701050000|2022-06-08 15:10:50|||||||||6
1654701060000|2022-06-08 15:11:00|26.14|25.98|26.15|25.99|26.15|25.99|26.14|25.98|19
1654701070000|2022-06-08 15:11:10|26.14|25.98|26.15|25.99|26.15|25.99|26.14|25.98|79
1654701080000|2022-06-08 15:11:20|26.14|25.98|26.15|25.99|26.15|25.99|26.14|25.98|27
1654701090000|2022-06-08 15:11:30|||||||||1
1654701110000|2022-06-08 15:11:50|||||||||3
1654701120000|2022-06-08 15:12:00|||||||||2
1654701130000|2022-06-08 15:12:10|26.19|26.03|26.2|26.04|26.2|26.04|26.19|26.03|35
1654701140000|2022-06-08 15:12:20|26.19|26.03|26.2|26.04|26.2|26.04|26.19|26.03|39
1654701150000|2022-06-08 15:12:30|26.19|26.03|26.15|25.99|26.19|26.03|26.15|25.99|184
1654701170000|2022-06-08 15:12:50|||||||||3
1654701180000|2022-06-08 15:13:00|||||||||11
1654701210000|2022-06-08 15:13:30|||||||||3
1654701230000|2022-06-08 15:13:50|||||||||1
1654701240000|2022-06-08 15:14:00|||||||||4
1654701250000|2022-06-08 15:14:10|||||||||51
1654701260000|2022-06-08 15:14:20|||||||||1
1654701270000|2022-06-08 15:14:30|||||||||4
1654701280000|2022-06-08 15:14:40|26.14|25.98|26.14|25.98|26.15|25.99|26.14|25.98|54
1654701290000|2022-06-08 15:14:50|||||||||18
1654701300000|2022-06-08 15:15:00|26.15|25.99|26.14|25.98|26.15|25.99|26.14|25.98|68
1654701310000|2022-06-08 15:15:10|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|3
1654701330000|2022-06-08 15:15:30|||||||||1
1654701350000|2022-06-08 15:15:50|||||||||3
1654701360000|2022-06-08 15:16:00|||||||||2
1654701370000|2022-06-08 15:16:10|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|16
1654701380000|2022-06-08 15:16:20|||||||||3
1654701390000|2022-06-08 15:16:30|||||||||2
1654701410000|2022-06-08 15:16:50|||||||||2
1654701420000|2022-06-08 15:17:00|||||||||4
1654701430000|2022-06-08 15:17:10|26.1|25.94|26.1|25.94|26.1|25.94|26.1|25.94|31
1654701440000|2022-06-08 15:17:20|||||||||11
1654701450000|2022-06-08 15:17:30|||||||||2
1654701460000|2022-06-08 15:17:40|||||||||1
1654701470000|2022-06-08 15:17:50|26.09|25.93|26.09|25.93|26.09|25.93|26.09|25.93|7
1654701480000|2022-06-08 15:18:00|||||||||5
1654701490000|2022-06-08 15:18:10|||||||||57
1654701510000|2022-06-08 15:18:30|||||||||18
1654701520000|2022-06-08 15:18:40|26.1|25.94|26.09|25.93|26.1|25.94|26.09|25.93|2
1654701530000|2022-06-08 15:18:50|||||||||1
1654701540000|2022-06-08 15:19:00|||||||||63
1654701550000|2022-06-08 15:19:10|||||||||21
1654701560000|2022-06-08 15:19:20|||||||||2
1654701570000|2022-06-08 15:19:30|26.05|25.89|26.05|25.89|26.09|25.93|26.05|25.89|24
1654701580000|2022-06-08 15:19:40|26.04|25.88|26.04|25.88|26.04|25.88|26.04|25.88|13
1654701600000|2022-06-08 15:20:00|26.05|25.89|26.05|25.89|26.05|25.89|26.05|25.89|6
1654701620000|2022-06-08 15:20:20|26.09|25.93|26.09|25.93|26.09|25.93|26.09|25.93|13
1654701630000|2022-06-08 15:20:30|||||||||20
1654701650000|2022-06-08 15:20:50|||||||||1
1654701660000|2022-06-08 15:21:00|||||||||3
1654701670000|2022-06-08 15:21:10|26.04|25.88|26.04|25.88|26.04|25.88|26.04|25.88|13
1654701680000|2022-06-08 15:21:20|26.05|25.89|26.05|25.89|26.05|25.89|26.05|25.89|0
1654701690000|2022-06-08 15:21:30|26.07|25.91|26.04|25.88|26.07|25.91|26.04|25.88|6
1654701710000|2022-06-08 15:21:50|26.05|25.89|26.05|25.89|26.05|25.89|26.05|25.89|0
1654701720000|2022-06-08 15:22:00|26.04|25.88|26.09|25.93|26.09|25.93|26.04|25.88|24
1654701730000|2022-06-08 15:22:10|||||||||2
1654701740000|2022-06-08 15:22:20|26.05|25.89|26.09|25.93|26.09|25.93|26.05|25.89|8
1654701750000|2022-06-08 15:22:30|||||||||3
1654701780000|2022-06-08 15:23:00|26.05|25.89|26.09|25.93|26.09|25.93|26.05|25.89|10
1654701790000|2022-06-08 15:23:10|26.05|25.89|26.05|25.89|26.07|25.91|26.05|25.89|1
1654701800000|2022-06-08 15:23:20|26.04|25.88|26.05|25.89|26.05|25.89|26.04|25.88|0
1654701810000|2022-06-08 15:23:30|||||||||2
1654701820000|2022-06-08 15:23:40|26.09|25.93|26.09|25.93|26.09|25.93|26.09|25.93|8
1654701830000|2022-06-08 15:23:50|26.07|25.91|26.09|25.93|26.09|25.93|26.07|25.91|2
1654701840000|2022-06-08 15:24:00|||||||||2
1654701850000|2022-06-08 15:24:10|||||||||2
1654701860000|2022-06-08 15:24:20|||||||||1
1654701870000|2022-06-08 15:24:30|||||||||4
1654701880000|2022-06-08 15:24:40|||||||||2
1654701890000|2022-06-08 15:24:50|||||||||69
1654701900000|2022-06-08 15:25:00|||||||||2
1654701930000|2022-06-08 15:25:30|||||||||3
1654701940000|2022-06-08 15:25:40|26.07|25.91|26.09|25.93|26.09|25.93|26.05|25.89|23
1654701950000|2022-06-08 15:25:50|26.05|25.89|26.05|25.89|26.05|25.89|26.04|25.88|0
1654701960000|2022-06-08 15:26:00|26.09|25.93|26.09|25.93|26.09|25.93|26.09|25.93|28
1654701970000|2022-06-08 15:26:10|26.05|25.89|26.05|25.89|26.05|25.89|26.05|25.89|14
1654701980000|2022-06-08 15:26:20|26.07|25.91|26.09|25.93|26.09|25.93|26.04|25.88|44
1654701990000|2022-06-08 15:26:30|||||||||1
1654702020000|2022-06-08 15:27:00|||||||||2
1654702030000|2022-06-08 15:27:10|||||||||106
1654702040000|2022-06-08 15:27:20|||||||||3
1654702050000|2022-06-08 15:27:30|||||||||2
1654702060000|2022-06-08 15:27:40|||||||||6
1654702080000|2022-06-08 15:28:00|||||||||2
1654702110000|2022-06-08 15:28:30|26.04|25.88|26.04|25.88|26.04|25.88|26.04|25.88|61
1654702130000|2022-06-08 15:28:50|||||||||1
1654702140000|2022-06-08 15:29:00|||||||||6
1654702150000|2022-06-08 15:29:10|||||||||6
1654702160000|2022-06-08 15:29:20|||||||||5
1654702170000|2022-06-08 15:29:30|26.07|25.91|26.05|25.89|26.07|25.91|26.05|25.89|108
1654702180000|2022-06-08 15:29:40|26.07|25.91|26.05|25.89|26.07|25.91|26.05|25.89|43
1654702190000|2022-06-08 15:29:50|||||||||6
1654702200000|2022-06-08 15:30:00|26.09|25.93|26.09|25.93|26.09|25.93|26.05|25.89|23
1654702210000|2022-06-08 15:30:10|26.05|25.89|26.07|25.91|26.09|25.93|26.05|25.89|6
1654702220000|2022-06-08 15:30:20|26.09|25.93|26.09|25.93|26.09|25.93|26.09|25.93|2
1654702230000|2022-06-08 15:30:30|||||||||2
1654702260000|2022-06-08 15:31:00|||||||||2
1654702270000|2022-06-08 15:31:10|||||||||1
1654702280000|2022-06-08 15:31:20|||||||||2
1654702290000|2022-06-08 15:31:30|||||||||2
1654702320000|2022-06-08 15:32:00|26.04|25.88|26.04|25.88|26.04|25.88|26.04|25.88|6
1654702340000|2022-06-08 15:32:20|||||||||1
1654702350000|2022-06-08 15:32:30|||||||||2
1654702380000|2022-06-08 15:33:00|||||||||2
1654702390000|2022-06-08 15:33:10|||||||||9
1654702410000|2022-06-08 15:33:30|||||||||2
1654702430000|2022-06-08 15:33:50|||||||||3
1654702440000|2022-06-08 15:34:00|26.05|25.89|26.05|25.89|26.05|25.89|26.05|25.89|54
1654702450000|2022-06-08 15:34:10|26.04|25.88|26.04|25.88|26.05|25.89|26.04|25.88|1
1654702460000|2022-06-08 15:34:20|||||||||20
1654702470000|2022-06-08 15:34:30|||||||||3
1654702480000|2022-06-08 15:34:40|||||||||3
1654702500000|2022-06-08 15:35:00|25.99|25.83|25.99|25.83|25.99|25.83|25.99|25.83|52
1654702510000|2022-06-08 15:35:10|26.01|25.85|25.99|25.83|26.04|25.88|25.99|25.83|67
1654702530000|2022-06-08 15:35:30|||||||||2
1654702540000|2022-06-08 15:35:40|||||||||1
1654702550000|2022-06-08 15:35:50|26|25.84|25.99|25.83|26|25.84|25.99|25.83|10
1654702560000|2022-06-08 15:36:00|||||||||4
1654702570000|2022-06-08 15:36:10|||||||||2
1654702580000|2022-06-08 15:36:20|||||||||1
1654702590000|2022-06-08 15:36:30|||||||||2
1654702600000|2022-06-08 15:36:40|||||||||1
1654702610000|2022-06-08 15:36:50|||||||||2
1654702620000|2022-06-08 15:37:00|||||||||2
1654702630000|2022-06-08 15:37:10|||||||||7
1654702640000|2022-06-08 15:37:20|||||||||21
1654702650000|2022-06-08 15:37:30|25.98|25.82|25.99|25.83|25.99|25.83|25.98|25.82|28
1654702660000|2022-06-08 15:37:40|25.98|25.82|25.99|25.83|25.99|25.83|25.98|25.82|1
1654702670000|2022-06-08 15:37:50|||||||||7
1654702680000|2022-06-08 15:38:00|25.98|25.82|25.98|25.82|25.98|25.82|25.98|25.82|4
1654702690000|2022-06-08 15:38:10|25.99|25.83|25.98|25.82|25.99|25.83|25.98|25.82|11
1654702700000|2022-06-08 15:38:20|25.99|25.83|25.98|25.82|25.99|25.83|25.98|25.82|1
1654702720000|2022-06-08 15:38:40|25.99|25.83|25.99|25.83|25.99|25.83|25.99|25.83|6
1654702740000|2022-06-08 15:39:00|||||||||1
1654702790000|2022-06-08 15:39:50|||||||||2
1654702800000|2022-06-08 15:40:00|25.98|25.82|25.98|25.82|25.98|25.82|25.98|25.82|4
1654702810000|2022-06-08 15:40:10|25.94|25.78|25.94|25.78|25.94|25.78|25.94|25.78|25
1654702830000|2022-06-08 15:40:30|||||||||26
1654702850000|2022-06-08 15:40:50|||||||||1
1654702860000|2022-06-08 15:41:00|||||||||28
1654702870000|2022-06-08 15:41:10|25.96|25.8|25.99|25.83|25.99|25.83|25.96|25.8|5
1654702880000|2022-06-08 15:41:20|25.98|25.82|25.98|25.82|25.98|25.82|25.98|25.82|10
1654702890000|2022-06-08 15:41:30|25.96|25.8|25.98|25.82|25.98|25.82|25.96|25.8|7
1654702900000|2022-06-08 15:41:40|||||||||12
1654702910000|2022-06-08 15:41:50|25.94|25.78|25.94|25.78|25.94|25.78|25.94|25.78|1
1654702920000|2022-06-08 15:42:00|||||||||1
1654702950000|2022-06-08 15:42:30|||||||||17
1654702960000|2022-06-08 15:42:40|||||||||1
1654702980000|2022-06-08 15:43:00|||||||||34
1654703000000|2022-06-08 15:43:20|||||||||19
1654703010000|2022-06-08 15:43:30|||||||||11
1654703020000|2022-06-08 15:43:40|||||||||1
1654703030000|2022-06-08 15:43:50|25.95|25.79|25.94|25.78|25.95|25.79|25.94|25.78|3
1654703040000|2022-06-08 15:44:00|25.95|25.79|25.94|25.78|25.95|25.79|25.94|25.78|10
1654703050000|2022-06-08 15:44:10|25.95|25.79|25.94|25.78|25.95|25.79|25.94|25.78|1
1654703060000|2022-06-08 15:44:20|25.95|25.79|25.94|25.78|25.95|25.79|25.94|25.78|2
1654703070000|2022-06-08 15:44:30|||||||||1
1654703080000|2022-06-08 15:44:40|25.95|25.79|25.99|25.83|26|25.84|25.95|25.79|18
1654703090000|2022-06-08 15:44:50|26|25.84|25.99|25.83|26|25.84|25.99|25.83|3
1654703100000|2022-06-08 15:45:00|26|25.84|25.99|25.83|26|25.84|25.99|25.83|3
1654703110000|2022-06-08 15:45:10|25.95|25.79|25.99|25.83|25.99|25.83|25.95|25.79|69
1654703120000|2022-06-08 15:45:20|25.97|25.81|25.99|25.83|25.99|25.83|25.97|25.81|37
1654703130000|2022-06-08 15:45:30|25.95|25.79|25.94|25.78|25.95|25.79|25.94|25.78|19
1654703140000|2022-06-08 15:45:40|25.97|25.81|25.99|25.83|25.99|25.83|25.97|25.81|1
1654703150000|2022-06-08 15:45:50|||||||||2
1654703160000|2022-06-08 15:46:00|||||||||7
1654703170000|2022-06-08 15:46:10|25.95|25.79|25.94|25.78|25.95|25.79|25.94|25.78|23
1654703200000|2022-06-08 15:46:40|||||||||1
1654703210000|2022-06-08 15:46:50|||||||||1
1654703220000|2022-06-08 15:47:00|25.95|25.79|25.99|25.83|25.99|25.83|25.95|25.79|23
1654703240000|2022-06-08 15:47:20|25.94|25.78|25.94|25.78|25.94|25.78|25.94|25.78|1
1654703260000|2022-06-08 15:47:40|25.95|25.79|25.97|25.81|25.97|25.81|25.94|25.78|25
1654703270000|2022-06-08 15:47:50|25.99|25.83|25.99|25.83|25.99|25.83|25.95|25.79|4
1654703280000|2022-06-08 15:48:00|25.95|25.79|25.94|25.78|25.95|25.79|25.94|25.78|4
1654703290000|2022-06-08 15:48:10|25.95|25.79|25.94|25.78|25.97|25.81|25.94|25.78|82
1654703320000|2022-06-08 15:48:40|25.95|25.79|25.94|25.78|25.95|25.79|25.94|25.78|2
1654703330000|2022-06-08 15:48:50|||||||||3
1654703340000|2022-06-08 15:49:00|||||||||2
1654703350000|2022-06-08 15:49:10|||||||||24
1654703380000|2022-06-08 15:49:40|||||||||8
1654703390000|2022-06-08 15:49:50|25.97|25.81|25.94|25.78|25.99|25.83|25.94|25.78|32
1654703400000|2022-06-08 15:50:00|25.96|25.8|25.98|25.82|25.99|25.83|25.94|25.78|36
1654703410000|2022-06-08 15:50:10|25.99|25.83|25.98|25.82|25.99|25.83|25.98|25.82|5
1654703420000|2022-06-08 15:50:20|25.99|25.83|25.98|25.82|25.99|25.83|25.98|25.82|6
1654703430000|2022-06-08 15:50:30|25.94|25.78|25.94|25.78|25.98|25.82|25.94|25.78|16
1654703440000|2022-06-08 15:50:40|25.98|25.82|25.94|25.78|25.98|25.82|25.94|25.78|10
1654703450000|2022-06-08 15:50:50|||||||||10
1654703470000|2022-06-08 15:51:10|||||||||1
1654703510000|2022-06-08 15:51:50|||||||||2
1654703540000|2022-06-08 15:52:20|25.96|25.8|25.96|25.8|25.96|25.8|25.96|25.8|5
1654703550000|2022-06-08 15:52:30|25.94|25.78|25.98|25.82|25.98|25.82|25.94|25.78|0
1654703560000|2022-06-08 15:52:40|25.99|25.83|25.99|25.83|25.99|25.83|25.99|25.83|0
1654703580000|2022-06-08 15:53:00|||||||||1
1654703590000|2022-06-08 15:53:10|25.98|25.82|25.98|25.82|25.98|25.82|25.98|25.82|6
1654703600000|2022-06-08 15:53:20|25.94|25.78|25.98|25.82|25.98|25.82|25.94|25.78|4
1654703610000|2022-06-08 15:53:30|25.96|25.8|25.99|25.83|25.99|25.83|25.96|25.8|3
1654703620000|2022-06-08 15:53:40|||||||||6
1654703630000|2022-06-08 15:53:50|||||||||1
1654703650000|2022-06-08 15:54:10|25.98|25.82|25.96|25.8|25.98|25.82|25.94|25.78|17
1654703660000|2022-06-08 15:54:20|25.98|25.82|25.94|25.78|25.98|25.82|25.94|25.78|3
1654703670000|2022-06-08 15:54:30|||||||||1
1654703680000|2022-06-08 15:54:40|||||||||1
1654703690000|2022-06-08 15:54:50|||||||||1
1654703700000|2022-06-08 15:55:00|25.98|25.82|25.98|25.82|25.98|25.82|25.98|25.82|7
1654703710000|2022-06-08 15:55:10|25.99|25.83|25.98|25.82|25.99|25.83|25.98|25.82|0
1654703720000|2022-06-08 15:55:20|25.99|25.83|25.99|25.83|25.99|25.83|25.99|25.83|0
1654703730000|2022-06-08 15:55:30|25.98|25.82|25.99|25.83|25.99|25.83|25.98|25.82|1
1654703740000|2022-06-08 15:55:40|25.98|25.82|25.99|25.83|25.99|25.83|25.98|25.82|0
1654703760000|2022-06-08 15:56:00|25.98|25.82|25.98|25.82|25.98|25.82|25.98|25.82|1
1654703770000|2022-06-08 15:56:10|25.94|25.78|25.94|25.78|25.94|25.78|25.94|25.78|33
1654703800000|2022-06-08 15:56:40|||||||||8
1654703810000|2022-06-08 15:56:50|25.96|25.8|25.96|25.8|25.96|25.8|25.96|25.8|12
1654703820000|2022-06-08 15:57:00|25.98|25.82|25.98|25.82|25.99|25.83|25.94|25.78|4
1654703830000|2022-06-08 15:57:10|25.94|25.78|25.99|25.83|25.99|25.83|25.94|25.78|26
1654703840000|2022-06-08 15:57:20|||||||||2
1654703850000|2022-06-08 15:57:30|||||||||19
1654703860000|2022-06-08 15:57:40|||||||||5
1654703870000|2022-06-08 15:57:50|||||||||34
1654703900000|2022-06-08 15:58:20|||||||||2
1654703950000|2022-06-08 15:59:10|||||||||1
1654703980000|2022-06-08 15:59:40|||||||||7
1654703990000|2022-06-08 15:59:50|||||||||2
1654704000000|2022-06-08 16:00:00|||||||||1
1654704010000|2022-06-08 16:00:10|26|25.84|25.99|25.83|26|25.84|25.99|25.83|1
1654704020000|2022-06-08 16:00:20|||||||||2
1654704060000|2022-06-08 16:01:00|25.98|25.82|25.99|25.83|25.99|25.83|25.98|25.82|28
1654704070000|2022-06-08 16:01:10|||||||||3
1654704080000|2022-06-08 16:01:20|||||||||1
1654704090000|2022-06-08 16:01:30|||||||||1
1654704140000|2022-06-08 16:02:20|||||||||1
1654704150000|2022-06-08 16:02:30|||||||||1
1654704160000|2022-06-08 16:02:40|||||||||1
1654704170000|2022-06-08 16:02:50|||||||||1
1654704180000|2022-06-08 16:03:00|||||||||1
1654704200000|2022-06-08 16:03:20|||||||||1
1654704210000|2022-06-08 16:03:30|||||||||1
1654704250000|2022-06-08 16:04:10|||||||||3
1654704260000|2022-06-08 16:04:20|||||||||1
1654704300000|2022-06-08 16:05:00|||||||||3
1654704310000|2022-06-08 16:05:10|||||||||2
1654704320000|2022-06-08 16:05:20|26.04|25.88|25.99|25.83|26.04|25.88|25.99|25.83|44
1654704330000|2022-06-08 16:05:30|26.04|25.88|25.99|25.83|26.04|25.88|25.99|25.83|17
1654704340000|2022-06-08 16:05:40|26.04|25.88|26.04|25.88|26.04|25.88|26.04|25.88|28
1654704350000|2022-06-08 16:05:50|||||||||1
1654704360000|2022-06-08 16:06:00|26.05|25.89|26.04|25.88|26.05|25.89|26.04|25.88|3
1654704370000|2022-06-08 16:06:10|||||||||2
1654704380000|2022-06-08 16:06:20|||||||||1
1654704390000|2022-06-08 16:06:30|||||||||1
1654704430000|2022-06-08 16:07:10|||||||||6
1654704450000|2022-06-08 16:07:30|||||||||2
1654704470000|2022-06-08 16:07:50|||||||||1
1654704490000|2022-06-08 16:08:10|||||||||2
1654704500000|2022-06-08 16:08:20|||||||||1
1654704510000|2022-06-08 16:08:30|||||||||1
1654704520000|2022-06-08 16:08:40|||||||||4
1654704530000|2022-06-08 16:08:50|||||||||1
1654704540000|2022-06-08 16:09:00|||||||||1
1654704550000|2022-06-08 16:09:10|||||||||3
1654704570000|2022-06-08 16:09:30|||||||||5
1654704590000|2022-06-08 16:09:50|||||||||1
1654704600000|2022-06-08 16:10:00|||||||||4
1654704610000|2022-06-08 16:10:10|||||||||3
1654704620000|2022-06-08 16:10:20|||||||||48
1654704630000|2022-06-08 16:10:30|||||||||1
1654704650000|2022-06-08 16:10:50|||||||||2
1654704660000|2022-06-08 16:11:00|||||||||1
1654704670000|2022-06-08 16:11:10|||||||||1
1654704680000|2022-06-08 16:11:20|||||||||1
1654704690000|2022-06-08 16:11:30|||||||||4
1654704710000|2022-06-08 16:11:50|||||||||2
1654704720000|2022-06-08 16:12:00|||||||||1
1654704730000|2022-06-08 16:12:10|||||||||6
1654704740000|2022-06-08 16:12:20|||||||||1
1654704750000|2022-06-08 16:12:30|||||||||6
1654704760000|2022-06-08 16:12:40|||||||||1
1654704770000|2022-06-08 16:12:50|||||||||1
1654704800000|2022-06-08 16:13:20|||||||||3
1654704810000|2022-06-08 16:13:30|||||||||5
1654704820000|2022-06-08 16:13:40|||||||||19
1654704830000|2022-06-08 16:13:50|||||||||1
1654704840000|2022-06-08 16:14:00|||||||||2
1654704850000|2022-06-08 16:14:10|||||||||1
1654704860000|2022-06-08 16:14:20|||||||||4
1654704880000|2022-06-08 16:14:40|||||||||11
1654704890000|2022-06-08 16:14:50|||||||||1
1654704900000|2022-06-08 16:15:00|||||||||3
1654704910000|2022-06-08 16:15:10|||||||||27
1654704920000|2022-06-08 16:15:20|||||||||1
1654704930000|2022-06-08 16:15:30|||||||||2
1654704940000|2022-06-08 16:15:40|||||||||2
1654704960000|2022-06-08 16:16:00|||||||||1
1654704970000|2022-06-08 16:16:10|||||||||2
1654704980000|2022-06-08 16:16:20|||||||||2
1654704990000|2022-06-08 16:16:30|||||||||1
1654705010000|2022-06-08 16:16:50|||||||||1
1654705020000|2022-06-08 16:17:00|||||||||12
1654705030000|2022-06-08 16:17:10|||||||||1
1654705050000|2022-06-08 16:17:30|||||||||2
1654705070000|2022-06-08 16:17:50|||||||||1
1654705090000|2022-06-08 16:18:10|||||||||1
1654705100000|2022-06-08 16:18:20|26.08|25.92|26.09|25.93|26.09|25.93|26.08|25.92|18
1654705110000|2022-06-08 16:18:30|26.04|25.88|26.04|25.88|26.04|25.88|26.04|25.88|42
1654705120000|2022-06-08 16:18:40|||||||||1
1654705130000|2022-06-08 16:18:50|||||||||29
1654705160000|2022-06-08 16:19:20|||||||||2
1654705190000|2022-06-08 16:19:50|||||||||2
1654705200000|2022-06-08 16:20:00|||||||||2
1654705230000|2022-06-08 16:20:30|||||||||2
1654705240000|2022-06-08 16:20:40|||||||||1
1654705250000|2022-06-08 16:20:50|||||||||7
1654705260000|2022-06-08 16:21:00|||||||||9
1654705270000|2022-06-08 16:21:10|26.09|25.93|26.09|25.93|26.09|25.93|26.09|25.93|13
1654705280000|2022-06-08 16:21:20|26.06|25.9|26.09|25.93|26.09|25.93|26.04|25.88|42
1654705290000|2022-06-08 16:21:30|||||||||2
1654705300000|2022-06-08 16:21:40|||||||||1
1654705310000|2022-06-08 16:21:50|||||||||3
1654705320000|2022-06-08 16:22:00|26.1|25.94|26.09|25.93|26.1|25.94|26.09|25.93|6
1654705330000|2022-06-08 16:22:10|26.1|25.94|26.09|25.93|26.1|25.94|26.09|25.93|3
1654705340000|2022-06-08 16:22:20|||||||||2
1654705360000|2022-06-08 16:22:40|||||||||2
1654705380000|2022-06-08 16:23:00|||||||||1
1654705390000|2022-06-08 16:23:10|||||||||3
1654705400000|2022-06-08 16:23:20|26.1|25.94|26.1|25.94|26.1|25.94|26.1|25.94|4
1654705410000|2022-06-08 16:23:30|||||||||3
1654705420000|2022-06-08 16:23:40|26.09|25.93|26.09|25.93|26.1|25.94|26.09|25.93|2
1654705430000|2022-06-08 16:23:50|26.1|25.94|26.09|25.93|26.1|25.94|26.09|25.93|3
1654705440000|2022-06-08 16:24:00|26.1|25.94|26.1|25.94|26.1|25.94|26.1|25.94|5
1654705450000|2022-06-08 16:24:10|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|96
1654705460000|2022-06-08 16:24:20|||||||||57
1654705470000|2022-06-08 16:24:30|||||||||134
1654705480000|2022-06-08 16:24:40|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|84
1654705490000|2022-06-08 16:24:50|||||||||42
1654705500000|2022-06-08 16:25:00|||||||||4
1654705510000|2022-06-08 16:25:10|||||||||2
1654705520000|2022-06-08 16:25:20|||||||||15
1654705530000|2022-06-08 16:25:30|||||||||29
1654705550000|2022-06-08 16:25:50|||||||||6
1654705570000|2022-06-08 16:26:10|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|14
1654705580000|2022-06-08 16:26:20|26.15|25.99|26.15|25.99|26.15|25.99|26.14|25.98|5
1654705590000|2022-06-08 16:26:30|26.14|25.98|26.15|25.99|26.15|25.99|26.14|25.98|3
1654705600000|2022-06-08 16:26:40|26.19|26.03|26.2|26.04|26.2|26.04|26.19|26.03|33
1654705620000|2022-06-08 16:27:00|||||||||2
1654705630000|2022-06-08 16:27:10|||||||||9
1654705640000|2022-06-08 16:27:20|||||||||4
1654705660000|2022-06-08 16:27:40|26.24|26.08|26.2|26.04|26.24|26.08|26.2|26.04|81
1654705670000|2022-06-08 16:27:50|||||||||2
1654705680000|2022-06-08 16:28:00|26.22|26.06|26.2|26.04|26.24|26.08|26.2|26.04|51
1654705690000|2022-06-08 16:28:10|||||||||1
1654705700000|2022-06-08 16:28:20|26.19|26.03|26.2|26.04|26.2|26.04|26.19|26.03|16
1654705710000|2022-06-08 16:28:30|26.19|26.03|26.2|26.04|26.2|26.04|26.19|26.03|2
1654705720000|2022-06-08 16:28:40|26.19|26.03|26.19|26.03|26.2|26.04|26.19|26.03|2
1654705730000|2022-06-08 16:28:50|||||||||2
1654705750000|2022-06-08 16:29:10|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|94
1654705760000|2022-06-08 16:29:20|||||||||4
1654705770000|2022-06-08 16:29:30|||||||||2
1654705780000|2022-06-08 16:29:40|26.14|25.98|26.15|25.99|26.15|25.99|26.14|25.98|0
1654705790000|2022-06-08 16:29:50|26.14|25.98|26.14|25.98|26.15|25.99|26.14|25.98|0
1654705800000|2022-06-08 16:30:00|26.15|25.99|26.15|25.99|26.15|25.99|26.14|25.98|4
1654705810000|2022-06-08 16:30:10|||||||||11
1654705830000|2022-06-08 16:30:30|||||||||1
1654705850000|2022-06-08 16:30:50|||||||||1
1654705860000|2022-06-08 16:31:00|26.17|26.01|26.15|25.99|26.19|26.03|26.15|25.99|32
1654705870000|2022-06-08 16:31:10|26.17|26.01|26.17|26.01|26.19|26.03|26.15|25.99|4
1654705880000|2022-06-08 16:31:20|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|2
1654705890000|2022-06-08 16:31:30|||||||||1
1654705910000|2022-06-08 16:31:50|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|1
1654705920000|2022-06-08 16:32:00|||||||||3
1654705930000|2022-06-08 16:32:10|||||||||1
1654705950000|2022-06-08 16:32:30|||||||||1
1654705970000|2022-06-08 16:32:50|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|40
1654705980000|2022-06-08 16:33:00|||||||||5
1654705990000|2022-06-08 16:33:10|||||||||1
1654706000000|2022-06-08 16:33:20|||||||||4
1654706010000|2022-06-08 16:33:30|26.26|26.1|26.26|26.1|26.26|26.1|26.25|26.09|9
1654706020000|2022-06-08 16:33:40|26.28|26.12|26.25|26.09|26.3|26.14|26.25|26.09|97
1654706040000|2022-06-08 16:34:00|26.26|26.1|26.26|26.1|26.26|26.1|26.25|26.09|2
1654706050000|2022-06-08 16:34:10|26.25|26.09|26.25|26.09|26.26|26.1|26.25|26.09|0
1654706060000|2022-06-08 16:34:20|26.26|26.1|26.25|26.09|26.26|26.1|26.25|26.09|0
1654706070000|2022-06-08 16:34:30|||||||||2
1654706080000|2022-06-08 16:34:40|||||||||1
1654706100000|2022-06-08 16:35:00|||||||||2
1654706130000|2022-06-08 16:35:30|||||||||2
1654706140000|2022-06-08 16:35:40|||||||||3
1654706160000|2022-06-08 16:36:00|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|61
1654706170000|2022-06-08 16:36:10|26.25|26.09|26.26|26.1|26.26|26.1|26.25|26.09|5
1654706180000|2022-06-08 16:36:20|||||||||1
1654706190000|2022-06-08 16:36:30|||||||||2
1654706200000|2022-06-08 16:36:40|||||||||2
1654706210000|2022-06-08 16:36:50|||||||||1
1654706220000|2022-06-08 16:37:00|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|20
1654706230000|2022-06-08 16:37:10|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|0
1654706240000|2022-06-08 16:37:20|||||||||16
1654706250000|2022-06-08 16:37:30|26.3|26.14|26.31|26.15|26.31|26.15|26.3|26.14|2
1654706260000|2022-06-08 16:37:40|26.3|26.14|26.31|26.15|26.31|26.15|26.3|26.14|0
1654706280000|2022-06-08 16:38:00|||||||||9
1654706290000|2022-06-08 16:38:10|||||||||4
1654706300000|2022-06-08 16:38:20|||||||||1
1654706310000|2022-06-08 16:38:30|||||||||3
1654706340000|2022-06-08 16:39:00|||||||||9
1654706350000|2022-06-08 16:39:10|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|55
1654706360000|2022-06-08 16:39:20|||||||||2
1654706370000|2022-06-08 16:39:30|||||||||16
1654706380000|2022-06-08 16:39:40|26.37|26.21|26.37|26.21|26.37|26.21|26.36|26.2|5
1654706390000|2022-06-08 16:39:50|26.41|26.25|26.37|26.21|26.41|26.25|26.37|26.21|101
1654706400000|2022-06-08 16:40:00|26.41|26.25|26.37|26.21|26.41|26.25|26.37|26.21|56
1654706410000|2022-06-08 16:40:10|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|6
1654706430000|2022-06-08 16:40:30|||||||||13
1654706450000|2022-06-08 16:40:50|26.37|26.21|26.37|26.21|26.37|26.21|26.37|26.21|9
1654706460000|2022-06-08 16:41:00|26.36|26.2|26.37|26.21|26.37|26.21|26.36|26.2|4
1654706470000|2022-06-08 16:41:10|26.36|26.2|26.37|26.21|26.37|26.21|26.36|26.2|0
1654706480000|2022-06-08 16:41:20|26.36|26.2|26.36|26.2|26.37|26.21|26.36|26.2|9
1654706490000|2022-06-08 16:41:30|26.37|26.21|26.36|26.2|26.37|26.21|26.36|26.2|12
1654706500000|2022-06-08 16:41:40|26.37|26.21|26.37|26.21|26.37|26.21|26.36|26.2|4
1654706510000|2022-06-08 16:41:50|26.36|26.2|26.37|26.21|26.37|26.21|26.36|26.2|0
1654706520000|2022-06-08 16:42:00|||||||||3
1654706540000|2022-06-08 16:42:20|26.41|26.25|26.37|26.21|26.41|26.25|26.37|26.21|37
1654706550000|2022-06-08 16:42:30|26.39|26.23|26.41|26.25|26.41|26.25|26.37|26.21|40
1654706560000|2022-06-08 16:42:40|26.37|26.21|26.37|26.21|26.37|26.21|26.37|26.21|19
1654706580000|2022-06-08 16:43:00|26.41|26.25|26.37|26.21|26.41|26.25|26.37|26.21|3
1654706590000|2022-06-08 16:43:10|26.39|26.23|26.41|26.25|26.41|26.25|26.37|26.21|32
1654706600000|2022-06-08 16:43:20|26.42|26.26|26.42|26.26|26.42|26.26|26.42|26.26|5
1654706610000|2022-06-08 16:43:30|||||||||1
1654706620000|2022-06-08 16:43:40|26.41|26.25|26.36|26.2|26.41|26.25|26.36|26.2|14
1654706630000|2022-06-08 16:43:50|26.37|26.21|26.41|26.25|26.41|26.25|26.37|26.21|3
1654706640000|2022-06-08 16:44:00|26.42|26.26|26.42|26.26|26.42|26.26|26.42|26.26|9
1654706650000|2022-06-08 16:44:10|26.41|26.25|26.42|26.26|26.42|26.26|26.41|26.25|1
1654706670000|2022-06-08 16:44:30|||||||||1
1654706680000|2022-06-08 16:44:40|||||||||5
1654706690000|2022-06-08 16:44:50|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|1
1654706700000|2022-06-08 16:45:00|||||||||3
1654706710000|2022-06-08 16:45:10|||||||||20
1654706720000|2022-06-08 16:45:20|26.46|26.3|26.47|26.31|26.47|26.31|26.46|26.3|4
1654706730000|2022-06-08 16:45:30|||||||||2
1654706740000|2022-06-08 16:45:40|||||||||16
1654706750000|2022-06-08 16:45:50|||||||||25
1654706760000|2022-06-08 16:46:00|26.52|26.36|26.52|26.36|26.52|26.36|26.5|26.34|20
1654706770000|2022-06-08 16:46:10|26.5|26.34|26.52|26.36|26.52|26.36|26.5|26.34|9
1654706790000|2022-06-08 16:46:30|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|40
1654706810000|2022-06-08 16:46:50|||||||||1
1654706820000|2022-06-08 16:47:00|||||||||3
1654706830000|2022-06-08 16:47:10|||||||||2
1654706840000|2022-06-08 16:47:20|26.46|26.3|26.46|26.3|26.47|26.31|26.46|26.3|4
1654706850000|2022-06-08 16:47:30|||||||||21
1654706860000|2022-06-08 16:47:40|26.44|26.28|26.46|26.3|26.46|26.3|26.44|26.28|5
1654706870000|2022-06-08 16:47:50|26.44|26.28|26.41|26.25|26.46|26.3|26.41|26.25|3
1654706880000|2022-06-08 16:48:00|||||||||3
1654706890000|2022-06-08 16:48:10|||||||||1
1654706900000|2022-06-08 16:48:20|26.42|26.26|26.41|26.25|26.42|26.26|26.41|26.25|7
1654706910000|2022-06-08 16:48:30|||||||||5
1654706920000|2022-06-08 16:48:40|26.36|26.2|26.41|26.25|26.41|26.25|26.36|26.2|34
1654706940000|2022-06-08 16:49:00|||||||||18
1654706950000|2022-06-08 16:49:10|||||||||4
1654706960000|2022-06-08 16:49:20|||||||||5
1654706970000|2022-06-08 16:49:30|26.36|26.2|26.41|26.25|26.41|26.25|26.36|26.2|3
1654706980000|2022-06-08 16:49:40|26.38|26.22|26.41|26.25|26.41|26.25|26.38|26.22|25
1654706990000|2022-06-08 16:49:50|26.38|26.22|26.41|26.25|26.41|26.25|26.36|26.2|22
1654707000000|2022-06-08 16:50:00|26.38|26.22|26.41|26.25|26.41|26.25|26.38|26.22|2
1654707010000|2022-06-08 16:50:10|26.38|26.22|26.41|26.25|26.41|26.25|26.38|26.22|0
1654707020000|2022-06-08 16:50:20|||||||||13
1654707030000|2022-06-08 16:50:30|||||||||2
1654707040000|2022-06-08 16:50:40|26.38|26.22|26.41|26.25|26.41|26.25|26.36|26.2|3
1654707050000|2022-06-08 16:50:50|||||||||3
1654707060000|2022-06-08 16:51:00|26.38|26.22|26.41|26.25|26.41|26.25|26.38|26.22|3
1654707070000|2022-06-08 16:51:10|26.36|26.2|26.36|26.2|26.38|26.22|26.36|26.2|14
1654707080000|2022-06-08 16:51:20|||||||||1
1654707090000|2022-06-08 16:51:30|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|2
1654707120000|2022-06-08 16:52:00|||||||||95
1654707130000|2022-06-08 16:52:10|||||||||1
1654707140000|2022-06-08 16:52:20|||||||||1
1654707150000|2022-06-08 16:52:30|||||||||4
1654707160000|2022-06-08 16:52:40|||||||||2
1654707170000|2022-06-08 16:52:50|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|72
1654707180000|2022-06-08 16:53:00|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|3
1654707200000|2022-06-08 16:53:20|||||||||2
1654707210000|2022-06-08 16:53:30|||||||||1
1654707230000|2022-06-08 16:53:50|||||||||1
1654707240000|2022-06-08 16:54:00|||||||||1
1654707250000|2022-06-08 16:54:10|||||||||1
1654707260000|2022-06-08 16:54:20|||||||||1
1654707270000|2022-06-08 16:54:30|||||||||92
1654707300000|2022-06-08 16:55:00|||||||||1
1654707310000|2022-06-08 16:55:10|||||||||1
1654707330000|2022-06-08 16:55:30|||||||||2
1654707340000|2022-06-08 16:55:40|||||||||5
1654707360000|2022-06-08 16:56:00|||||||||2
1654707380000|2022-06-08 16:56:20|||||||||4
1654707390000|2022-06-08 16:56:30|26.36|26.2|26.39|26.23|26.41|26.25|26.36|26.2|30
1654707400000|2022-06-08 16:56:40|26.41|26.25|26.41|26.25|26.41|26.25|26.36|26.2|0
1654707410000|2022-06-08 16:56:50|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|7
1654707420000|2022-06-08 16:57:00|||||||||2
1654707430000|2022-06-08 16:57:10|26.41|26.25|26.41|26.25|26.41|26.25|26.36|26.2|28
1654707440000|2022-06-08 16:57:20|||||||||3
1654707450000|2022-06-08 16:57:30|||||||||1
1654707470000|2022-06-08 16:57:50|||||||||1
1654707480000|2022-06-08 16:58:00|||||||||1
1654707500000|2022-06-08 16:58:20|||||||||2
1654707510000|2022-06-08 16:58:30|||||||||1
1654707520000|2022-06-08 16:58:40|26.36|26.2|26.36|26.2|26.39|26.23|26.36|26.2|24
1654707530000|2022-06-08 16:58:50|26.39|26.23|26.36|26.2|26.39|26.23|26.36|26.2|2
1654707540000|2022-06-08 16:59:00|||||||||8
1654707550000|2022-06-08 16:59:10|||||||||1
1654707570000|2022-06-08 16:59:30|||||||||2
1654707600000|2022-06-08 17:00:00|||||||||2
1654707620000|2022-06-08 17:00:20|||||||||3
1654707630000|2022-06-08 17:00:30|||||||||1
1654707660000|2022-06-08 17:01:00|||||||||2
1654707670000|2022-06-08 17:01:10|||||||||2
1654707680000|2022-06-08 17:01:20|||||||||5
1654707690000|2022-06-08 17:01:30|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|18
1654707700000|2022-06-08 17:01:40|||||||||2
1654707720000|2022-06-08 17:02:00|||||||||1
1654707730000|2022-06-08 17:02:10|26.42|26.26|26.42|26.26|26.42|26.26|26.42|26.26|28
1654707740000|2022-06-08 17:02:20|26.46|26.3|26.42|26.26|26.46|26.3|26.42|26.26|11
1654707750000|2022-06-08 17:02:30|26.46|26.3|26.46|26.3|26.46|26.3|26.42|26.26|43
1654707760000|2022-06-08 17:02:40|26.42|26.26|26.42|26.26|26.42|26.26|26.42|26.26|6
1654707770000|2022-06-08 17:02:50|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|22
1654707780000|2022-06-08 17:03:00|26.42|26.26|26.42|26.26|26.42|26.26|26.41|26.25|2
1654707790000|2022-06-08 17:03:10|||||||||29
1654707810000|2022-06-08 17:03:30|||||||||2
1654707830000|2022-06-08 17:03:50|||||||||2
1654707840000|2022-06-08 17:04:00|26.37|26.21|26.37|26.21|26.37|26.21|26.37|26.21|131
1654707850000|2022-06-08 17:04:10|26.39|26.23|26.37|26.21|26.39|26.23|26.37|26.21|30
1654707870000|2022-06-08 17:04:30|||||||||6
1654707880000|2022-06-08 17:04:40|26.39|26.23|26.42|26.26|26.42|26.26|26.39|26.23|19
1654707890000|2022-06-08 17:04:50|||||||||1
1654707900000|2022-06-08 17:05:00|||||||||1
1654707910000|2022-06-08 17:05:10|26.37|26.21|26.39|26.23|26.42|26.26|26.37|26.21|16
1654707920000|2022-06-08 17:05:20|26.42|26.26|26.42|26.26|26.42|26.26|26.42|26.26|1
1654707930000|2022-06-08 17:05:30|26.37|26.21|26.37|26.21|26.39|26.23|26.37|26.21|10
1654707950000|2022-06-08 17:05:50|||||||||13
1654707960000|2022-06-08 17:06:00|||||||||3
1654707980000|2022-06-08 17:06:20|||||||||3
1654707990000|2022-06-08 17:06:30|||||||||2
1654708000000|2022-06-08 17:06:40|||||||||2
1654708010000|2022-06-08 17:06:50|||||||||6
1654708020000|2022-06-08 17:07:00|26.32|26.16|26.32|26.16|26.37|26.21|26.32|26.16|13
1654708030000|2022-06-08 17:07:10|26.34|26.18|26.34|26.18|26.36|26.2|26.32|26.16|13
1654708040000|2022-06-08 17:07:20|26.32|26.16|26.32|26.16|26.37|26.21|26.32|26.16|11
1654708050000|2022-06-08 17:07:30|26.34|26.18|26.32|26.16|26.34|26.18|26.32|26.16|2
1654708060000|2022-06-08 17:07:40|26.34|26.18|26.32|26.16|26.37|26.21|26.32|26.16|5
1654708070000|2022-06-08 17:07:50|26.34|26.18|26.37|26.21|26.37|26.21|26.32|26.16|4
1654708080000|2022-06-08 17:08:00|26.32|26.16|26.32|26.16|26.32|26.16|26.32|26.16|6
1654708090000|2022-06-08 17:08:10|26.36|26.2|26.32|26.16|26.36|26.2|26.32|26.16|2
1654708110000|2022-06-08 17:08:30|||||||||3
1654708120000|2022-06-08 17:08:40|||||||||1
1654708130000|2022-06-08 17:08:50|||||||||1
1654708140000|2022-06-08 17:09:00|||||||||39
1654708160000|2022-06-08 17:09:20|||||||||3
1654708170000|2022-06-08 17:09:30|||||||||10
1654708190000|2022-06-08 17:09:50|||||||||18
1654708200000|2022-06-08 17:10:00|||||||||3
1654708210000|2022-06-08 17:10:10|||||||||1
1654708220000|2022-06-08 17:10:20|||||||||15
1654708230000|2022-06-08 17:10:30|||||||||8
1654708260000|2022-06-08 17:11:00|||||||||2
1654708290000|2022-06-08 17:11:30|||||||||29
1654708300000|2022-06-08 17:11:40|26.37|26.21|26.37|26.21|26.37|26.21|26.37|26.21|3
1654708310000|2022-06-08 17:11:50|||||||||38
1654708320000|2022-06-08 17:12:00|26.36|26.2|26.37|26.21|26.37|26.21|26.32|26.16|29
1654708350000|2022-06-08 17:12:30|26.32|26.16|26.37|26.21|26.37|26.21|26.32|26.16|15
1654708360000|2022-06-08 17:12:40|||||||||1
1654708370000|2022-06-08 17:12:50|||||||||3
1654708380000|2022-06-08 17:13:00|||||||||1
1654708390000|2022-06-08 17:13:10|||||||||15
1654708400000|2022-06-08 17:13:20|||||||||1
1654708410000|2022-06-08 17:13:30|||||||||1
1654708430000|2022-06-08 17:13:50|||||||||6
1654708440000|2022-06-08 17:14:00|||||||||1
1654708470000|2022-06-08 17:14:30|||||||||5
1654708480000|2022-06-08 17:14:40|||||||||4
1654708490000|2022-06-08 17:14:50|||||||||1
1654708510000|2022-06-08 17:15:10|||||||||3
1654708520000|2022-06-08 17:15:20|26.32|26.16|26.32|26.16|26.32|26.16|26.32|26.16|4
1654708530000|2022-06-08 17:15:30|26.35|26.19|26.37|26.21|26.37|26.21|26.35|26.19|6
1654708540000|2022-06-08 17:15:40|||||||||21
1654708550000|2022-06-08 17:15:50|26.42|26.26|26.42|26.26|26.42|26.26|26.42|26.26|100
1654708560000|2022-06-08 17:16:00|26.37|26.21|26.42|26.26|26.42|26.26|26.37|26.21|14
1654708570000|2022-06-08 17:16:10|26.4|26.24|26.42|26.26|26.42|26.26|26.4|26.24|5
1654708580000|2022-06-08 17:16:20|26.37|26.21|26.4|26.24|26.4|26.24|26.37|26.21|2
1654708590000|2022-06-08 17:16:30|26.42|26.26|26.37|26.21|26.42|26.26|26.37|26.21|14
1654708600000|2022-06-08 17:16:40|||||||||2
1654708620000|2022-06-08 17:17:00|26.42|26.26|26.42|26.26|26.42|26.26|26.42|26.26|4
1654708630000|2022-06-08 17:17:10|||||||||1
1654708650000|2022-06-08 17:17:30|26.37|26.21|26.37|26.21|26.37|26.21|26.37|26.21|8
1654708660000|2022-06-08 17:17:40|||||||||1
1654708670000|2022-06-08 17:17:50|26.42|26.26|26.37|26.21|26.42|26.26|26.37|26.21|27
1654708680000|2022-06-08 17:18:00|||||||||3
1654708690000|2022-06-08 17:18:10|||||||||1
1654708710000|2022-06-08 17:18:30|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|9
1654708720000|2022-06-08 17:18:40|||||||||1
1654708730000|2022-06-08 17:18:50|||||||||3
1654708740000|2022-06-08 17:19:00|26.32|26.16|26.32|26.16|26.32|26.16|26.32|26.16|43
1654708750000|2022-06-08 17:19:10|26.34|26.18|26.36|26.2|26.36|26.2|26.32|26.16|58
1654708760000|2022-06-08 17:19:20|26.34|26.18|26.32|26.16|26.34|26.18|26.32|26.16|5
1654708770000|2022-06-08 17:19:30|26.31|26.15|26.32|26.16|26.32|26.16|26.31|26.15|5
1654708780000|2022-06-08 17:19:40|||||||||3
1654708800000|2022-06-08 17:20:00|26.34|26.18|26.32|26.16|26.36|26.2|26.32|26.16|7
1654708810000|2022-06-08 17:20:10|||||||||1
1654708840000|2022-06-08 17:20:40|||||||||2
1654708860000|2022-06-08 17:21:00|26.34|26.18|26.37|26.21|26.37|26.21|26.34|26.18|36
1654708870000|2022-06-08 17:21:10|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|4
1654708880000|2022-06-08 17:21:20|26.34|26.18|26.36|26.2|26.36|26.2|26.32|26.16|8
1654708890000|2022-06-08 17:21:30|26.32|26.16|26.37|26.21|26.37|26.21|26.32|26.16|12
1654708900000|2022-06-08 17:21:40|26.36|26.2|26.36|26.2|26.36|26.2|26.34|26.18|2
1654708910000|2022-06-08 17:21:50|26.34|26.18|26.32|26.16|26.34|26.18|26.32|26.16|0
1654708920000|2022-06-08 17:22:00|||||||||1
1654708930000|2022-06-08 17:22:10|26.34|26.18|26.36|26.2|26.36|26.2|26.34|26.18|9
1654708940000|2022-06-08 17:22:20|26.37|26.21|26.37|26.21|26.37|26.21|26.37|26.21|0
1654708950000|2022-06-08 17:22:30|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|3
1654708960000|2022-06-08 17:22:40|26.34|26.18|26.36|26.2|26.36|26.2|26.32|26.16|12
1654708970000|2022-06-08 17:22:50|26.32|26.16|26.32|26.16|26.32|26.16|26.32|26.16|1
1654708980000|2022-06-08 17:23:00|||||||||1
1654708990000|2022-06-08 17:23:10|||||||||1
1654709000000|2022-06-08 17:23:20|||||||||1
1654709010000|2022-06-08 17:23:30|||||||||2
1654709020000|2022-06-08 17:23:40|||||||||1
1654709030000|2022-06-08 17:23:50|26.34|26.18|26.36|26.2|26.36|26.2|26.32|26.16|9
1654709040000|2022-06-08 17:24:00|26.34|26.18|26.37|26.21|26.37|26.21|26.34|26.18|0
1654709050000|2022-06-08 17:24:10|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|4
1654709060000|2022-06-08 17:24:20|26.32|26.16|26.32|26.16|26.32|26.16|26.32|26.16|4
1654709080000|2022-06-08 17:24:40|||||||||2
1654709090000|2022-06-08 17:24:50|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|4
1654709100000|2022-06-08 17:25:00|||||||||12
1654709110000|2022-06-08 17:25:10|26.32|26.16|26.32|26.16|26.32|26.16|26.32|26.16|18
1654709120000|2022-06-08 17:25:20|26.34|26.18|26.32|26.16|26.36|26.2|26.32|26.16|6
1654709140000|2022-06-08 17:25:40|26.37|26.21|26.37|26.21|26.37|26.21|26.37|26.21|16
1654709150000|2022-06-08 17:25:50|||||||||5
1654709160000|2022-06-08 17:26:00|||||||||24
1654709170000|2022-06-08 17:26:10|||||||||2
1654709180000|2022-06-08 17:26:20|||||||||2
1654709190000|2022-06-08 17:26:30|||||||||1
1654709200000|2022-06-08 17:26:40|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|22
1654709210000|2022-06-08 17:26:50|26.37|26.21|26.36|26.2|26.37|26.21|26.36|26.2|1
1654709220000|2022-06-08 17:27:00|26.37|26.21|26.37|26.21|26.37|26.21|26.37|26.21|2
1654709230000|2022-06-08 17:27:10|26.36|26.2|26.36|26.2|26.37|26.21|26.36|26.2|2
1654709240000|2022-06-08 17:27:20|26.37|26.21|26.37|26.21|26.37|26.21|26.36|26.2|0
1654709250000|2022-06-08 17:27:30|||||||||1
1654709260000|2022-06-08 17:27:40|||||||||13
1654709280000|2022-06-08 17:28:00|26.36|26.2|26.36|26.2|26.36|26.2|26.34|26.18|12
1654709290000|2022-06-08 17:28:10|||||||||1
1654709300000|2022-06-08 17:28:20|26.37|26.21|26.37|26.21|26.37|26.21|26.37|26.21|3
1654709310000|2022-06-08 17:28:30|||||||||1
1654709320000|2022-06-08 17:28:40|26.39|26.23|26.37|26.21|26.39|26.23|26.37|26.21|19
1654709330000|2022-06-08 17:28:50|26.39|26.23|26.42|26.26|26.42|26.26|26.39|26.23|16
1654709350000|2022-06-08 17:29:10|||||||||1
1654709360000|2022-06-08 17:29:20|||||||||5
1654709370000|2022-06-08 17:29:30|||||||||9
1654709380000|2022-06-08 17:29:40|||||||||2
1654709400000|2022-06-08 17:30:00|26.43|26.27|26.45|26.29|26.45|26.29|26.42|26.26|23
1654709410000|2022-06-08 17:30:10|26.43|26.27|26.42|26.26|26.43|26.27|26.42|26.26|2
1654709420000|2022-06-08 17:30:20|||||||||4
1654709430000|2022-06-08 17:30:30|26.43|26.27|26.43|26.27|26.43|26.27|26.42|26.26|1
1654709440000|2022-06-08 17:30:40|26.47|26.31|26.48|26.32|26.48|26.32|26.43|26.27|22
1654709450000|2022-06-08 17:30:50|||||||||2
1654709460000|2022-06-08 17:31:00|||||||||6
1654709470000|2022-06-08 17:31:10|||||||||2
1654709480000|2022-06-08 17:31:20|||||||||3
1654709490000|2022-06-08 17:31:30|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|3
1654709500000|2022-06-08 17:31:40|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|1
1654709520000|2022-06-08 17:32:00|||||||||2
1654709530000|2022-06-08 17:32:10|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|1
1654709540000|2022-06-08 17:32:20|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|0
1654709550000|2022-06-08 17:32:30|||||||||2
1654709560000|2022-06-08 17:32:40|||||||||1
1654709570000|2022-06-08 17:32:50|||||||||1
1654709590000|2022-06-08 17:33:10|||||||||1
1654709620000|2022-06-08 17:33:40|||||||||1
1654709630000|2022-06-08 17:33:50|||||||||2
1654709640000|2022-06-08 17:34:00|26.52|26.36|26.53|26.37|26.53|26.37|26.48|26.32|50
1654709650000|2022-06-08 17:34:10|||||||||4
1654709660000|2022-06-08 17:34:20|||||||||6
1654709670000|2022-06-08 17:34:30|||||||||12
1654709680000|2022-06-08 17:34:40|26.52|26.36|26.48|26.32|26.52|26.36|26.48|26.32|39
1654709690000|2022-06-08 17:34:50|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|6
1654709700000|2022-06-08 17:35:00|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|11
1654709710000|2022-06-08 17:35:10|||||||||2
1654709730000|2022-06-08 17:35:30|||||||||23
1654709740000|2022-06-08 17:35:40|||||||||2
1654709750000|2022-06-08 17:35:50|||||||||7
1654709770000|2022-06-08 17:36:10|||||||||4
1654709790000|2022-06-08 17:36:30|||||||||25
1654709800000|2022-06-08 17:36:40|||||||||1
1654709820000|2022-06-08 17:37:00|26.52|26.36|26.53|26.37|26.53|26.37|26.52|26.36|13
1654709830000|2022-06-08 17:37:10|26.52|26.36|26.53|26.37|26.53|26.37|26.52|26.36|25
1654709850000|2022-06-08 17:37:30|26.57|26.41|26.53|26.37|26.57|26.41|26.53|26.37|35
1654709860000|2022-06-08 17:37:40|26.55|26.39|26.53|26.37|26.58|26.42|26.53|26.37|52
1654709870000|2022-06-08 17:37:50|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|1
1654709880000|2022-06-08 17:38:00|26.53|26.37|26.53|26.37|26.57|26.41|26.53|26.37|28
1654709890000|2022-06-08 17:38:10|26.57|26.41|26.58|26.42|26.58|26.42|26.57|26.41|3
1654709920000|2022-06-08 17:38:40|||||||||1
1654709930000|2022-06-08 17:38:50|||||||||5
1654709940000|2022-06-08 17:39:00|||||||||1
1654709950000|2022-06-08 17:39:10|||||||||2
1654709960000|2022-06-08 17:39:20|||||||||11
1654709980000|2022-06-08 17:39:40|||||||||1
1654710000000|2022-06-08 17:40:00|||||||||1
1654710010000|2022-06-08 17:40:10|||||||||3
1654710020000|2022-06-08 17:40:20|||||||||1
1654710040000|2022-06-08 17:40:40|||||||||1
1654710050000|2022-06-08 17:40:50|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|9
1654710060000|2022-06-08 17:41:00|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|3
1654710070000|2022-06-08 17:41:10|26.53|26.37|26.52|26.36|26.53|26.37|26.52|26.36|9
1654710080000|2022-06-08 17:41:20|26.53|26.37|26.52|26.36|26.53|26.37|26.52|26.36|1
1654710100000|2022-06-08 17:41:40|26.53|26.37|26.52|26.36|26.53|26.37|26.52|26.36|4
1654710110000|2022-06-08 17:41:50|26.47|26.31|26.52|26.36|26.52|26.36|26.47|26.31|68
1654710120000|2022-06-08 17:42:00|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|9
1654710130000|2022-06-08 17:42:10|26.52|26.36|26.47|26.31|26.52|26.36|26.47|26.31|15
1654710140000|2022-06-08 17:42:20|26.48|26.32|26.52|26.36|26.52|26.36|26.47|26.31|9
1654710150000|2022-06-08 17:42:30|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|9
1654710160000|2022-06-08 17:42:40|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|4
1654710170000|2022-06-08 17:42:50|||||||||1
1654710180000|2022-06-08 17:43:00|||||||||1
1654710190000|2022-06-08 17:43:10|||||||||13
1654710200000|2022-06-08 17:43:20|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|59
1654710220000|2022-06-08 17:43:40|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|12
1654710230000|2022-06-08 17:43:50|26.48|26.32|26.47|26.31|26.5|26.34|26.47|26.31|2
1654710240000|2022-06-08 17:44:00|||||||||2
1654710250000|2022-06-08 17:44:10|||||||||1
1654710280000|2022-06-08 17:44:40|26.46|26.3|26.47|26.31|26.47|26.31|26.46|26.3|6
1654710290000|2022-06-08 17:44:50|||||||||7
1654710300000|2022-06-08 17:45:00|26.46|26.3|26.46|26.3|26.46|26.3|26.46|26.3|4
1654710310000|2022-06-08 17:45:10|26.47|26.31|26.46|26.3|26.47|26.31|26.46|26.3|1
1654710320000|2022-06-08 17:45:20|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|1
1654710330000|2022-06-08 17:45:30|||||||||23
1654710340000|2022-06-08 17:45:40|||||||||17
1654710370000|2022-06-08 17:46:10|||||||||2
1654710380000|2022-06-08 17:46:20|||||||||6
1654710390000|2022-06-08 17:46:30|||||||||2
1654710400000|2022-06-08 17:46:40|26.46|26.3|26.47|26.31|26.47|26.31|26.46|26.3|4
1654710410000|2022-06-08 17:46:50|26.46|26.3|26.46|26.3|26.46|26.3|26.46|26.3|11
1654710420000|2022-06-08 17:47:00|26.44|26.28|26.42|26.26|26.46|26.3|26.42|26.26|2
1654710430000|2022-06-08 17:47:10|||||||||1
1654710440000|2022-06-08 17:47:20|||||||||3
1654710450000|2022-06-08 17:47:30|||||||||12
1654710460000|2022-06-08 17:47:40|||||||||5
1654710470000|2022-06-08 17:47:50|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|21
1654710480000|2022-06-08 17:48:00|26.37|26.21|26.41|26.25|26.41|26.25|26.37|26.21|23
1654710490000|2022-06-08 17:48:10|26.42|26.26|26.41|26.25|26.42|26.26|26.41|26.25|3
1654710500000|2022-06-08 17:48:20|||||||||1
1654710510000|2022-06-08 17:48:30|||||||||8
1654710520000|2022-06-08 17:48:40|26.37|26.21|26.37|26.21|26.37|26.21|26.37|26.21|32
1654710540000|2022-06-08 17:49:00|26.41|26.25|26.42|26.26|26.42|26.26|26.41|26.25|21
1654710550000|2022-06-08 17:49:10|||||||||4
1654710580000|2022-06-08 17:49:40|||||||||2
1654710600000|2022-06-08 17:50:00|||||||||5
1654710610000|2022-06-08 17:50:10|||||||||1
1654710620000|2022-06-08 17:50:20|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|0
1654710630000|2022-06-08 17:50:30|26.42|26.26|26.42|26.26|26.42|26.26|26.42|26.26|0
1654710640000|2022-06-08 17:50:40|||||||||1
1654710670000|2022-06-08 17:51:10|||||||||2
1654710680000|2022-06-08 17:51:20|||||||||1
1654710700000|2022-06-08 17:51:40|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|7
1654710720000|2022-06-08 17:52:00|||||||||4
1654710730000|2022-06-08 17:52:10|||||||||2
1654710740000|2022-06-08 17:52:20|||||||||95
1654710750000|2022-06-08 17:52:30|26.48|26.32|26.47|26.31|26.48|26.32|26.47|26.31|21
1654710760000|2022-06-08 17:52:40|||||||||27
1654710770000|2022-06-08 17:52:50|||||||||15
1654710780000|2022-06-08 17:53:00|||||||||7
1654710790000|2022-06-08 17:53:10|26.46|26.3|26.42|26.26|26.47|26.31|26.42|26.26|82
1654710800000|2022-06-08 17:53:20|||||||||26
1654710810000|2022-06-08 17:53:30|||||||||1
1654710820000|2022-06-08 17:53:40|||||||||3
1654710840000|2022-06-08 17:54:00|||||||||21
1654710850000|2022-06-08 17:54:10|||||||||1
1654710860000|2022-06-08 17:54:20|||||||||8
1654710870000|2022-06-08 17:54:30|||||||||1
1654710880000|2022-06-08 17:54:40|||||||||2
1654710900000|2022-06-08 17:55:00|26.43|26.27|26.42|26.26|26.43|26.27|26.42|26.26|4
1654710910000|2022-06-08 17:55:10|26.43|26.27|26.42|26.26|26.43|26.27|26.42|26.26|113
1654710920000|2022-06-08 17:55:20|||||||||61
1654710930000|2022-06-08 17:55:30|26.38|26.22|26.42|26.26|26.42|26.26|26.38|26.22|78
1654710940000|2022-06-08 17:55:40|26.38|26.22|26.37|26.21|26.38|26.22|26.37|26.21|39
1654710950000|2022-06-08 17:55:50|||||||||39
1654710960000|2022-06-08 17:56:00|||||||||48
1654710970000|2022-06-08 17:56:10|26.33|26.17|26.32|26.16|26.33|26.17|26.32|26.16|103
1654710980000|2022-06-08 17:56:20|||||||||66
1654710990000|2022-06-08 17:56:30|||||||||17
1654711000000|2022-06-08 17:56:40|||||||||1
1654711010000|2022-06-08 17:56:50|26.37|26.21|26.37|26.21|26.37|26.21|26.35|26.19|4
1654711020000|2022-06-08 17:57:00|26.32|26.16|26.32|26.16|26.32|26.16|26.32|26.16|53
1654711030000|2022-06-08 17:57:10|26.37|26.21|26.37|26.21|26.37|26.21|26.37|26.21|2
1654711060000|2022-06-08 17:57:40|||||||||6
1654711090000|2022-06-08 17:58:10|||||||||3
1654711100000|2022-06-08 17:58:20|||||||||6
1654711110000|2022-06-08 17:58:30|||||||||4
1654711120000|2022-06-08 17:58:40|||||||||1
1654711150000|2022-06-08 17:59:10|26.42|26.26|26.42|26.26|26.42|26.26|26.42|26.26|12
1654711160000|2022-06-08 17:59:20|||||||||5
1654711180000|2022-06-08 17:59:40|||||||||2
1654711200000|2022-06-08 18:00:00|26.4|26.24|26.42|26.26|26.42|26.26|26.4|26.24|7
1654711210000|2022-06-08 18:00:10|||||||||2
1654711230000|2022-06-08 18:00:30|26.39|26.23|26.42|26.26|26.42|26.26|26.37|26.21|1
1654711240000|2022-06-08 18:00:40|||||||||1
1654711250000|2022-06-08 18:00:50|26.37|26.21|26.42|26.26|26.42|26.26|26.37|26.21|23
1654711260000|2022-06-08 18:01:00|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|1
1654711270000|2022-06-08 18:01:10|26.42|26.26|26.42|26.26|26.42|26.26|26.42|26.26|3
1654711280000|2022-06-08 18:01:20|26.43|26.27|26.42|26.26|26.43|26.27|26.42|26.26|21
1654711290000|2022-06-08 18:01:30|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|0
1654711300000|2022-06-08 18:01:40|26.42|26.26|26.42|26.26|26.42|26.26|26.42|26.26|2
1654711310000|2022-06-08 18:01:50|||||||||1
1654711320000|2022-06-08 18:02:00|||||||||1
1654711330000|2022-06-08 18:02:10|||||||||1
1654711360000|2022-06-08 18:02:40|||||||||1
1654711370000|2022-06-08 18:02:50|||||||||2
1654711380000|2022-06-08 18:03:00|||||||||4
1654711390000|2022-06-08 18:03:10|||||||||1
1654711400000|2022-06-08 18:03:20|26.37|26.21|26.37|26.21|26.37|26.21|26.37|26.21|15
1654711410000|2022-06-08 18:03:30|||||||||5
1654711420000|2022-06-08 18:03:40|||||||||9
1654711430000|2022-06-08 18:03:50|||||||||2
1654711440000|2022-06-08 18:04:00|26.41|26.25|26.42|26.26|26.42|26.26|26.41|26.25|35
1654711450000|2022-06-08 18:04:10|||||||||4
1654711470000|2022-06-08 18:04:30|26.41|26.25|26.37|26.21|26.41|26.25|26.37|26.21|3
1654711480000|2022-06-08 18:04:40|26.42|26.26|26.42|26.26|26.42|26.26|26.42|26.26|17
1654711490000|2022-06-08 18:04:50|||||||||1
1654711500000|2022-06-08 18:05:00|26.39|26.23|26.42|26.26|26.42|26.26|26.37|26.21|53
1654711510000|2022-06-08 18:05:10|26.39|26.23|26.37|26.21|26.39|26.23|26.37|26.21|9
1654711520000|2022-06-08 18:05:20|26.39|26.23|26.42|26.26|26.42|26.26|26.39|26.23|1
1654711530000|2022-06-08 18:05:30|26.41|26.25|26.37|26.21|26.41|26.25|26.37|26.21|9
1654711540000|2022-06-08 18:05:40|26.42|26.26|26.42|26.26|26.42|26.26|26.42|26.26|12
1654711550000|2022-06-08 18:05:50|26.41|26.25|26.37|26.21|26.41|26.25|26.37|26.21|3
1654711560000|2022-06-08 18:06:00|26.39|26.23|26.42|26.26|26.42|26.26|26.39|26.23|1
1654711570000|2022-06-08 18:06:10|||||||||1
1654711580000|2022-06-08 18:06:20|26.41|26.25|26.42|26.26|26.42|26.26|26.41|26.25|0
1654711600000|2022-06-08 18:06:40|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|2
1654711610000|2022-06-08 18:06:50|26.42|26.26|26.42|26.26|26.42|26.26|26.42|26.26|0
1654711620000|2022-06-08 18:07:00|26.41|26.25|26.41|26.25|26.42|26.26|26.41|26.25|0
1654711630000|2022-06-08 18:07:10|26.42|26.26|26.42|26.26|26.42|26.26|26.42|26.26|1
1654711640000|2022-06-08 18:07:20|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|0
1654711650000|2022-06-08 18:07:30|26.37|26.21|26.37|26.21|26.37|26.21|26.37|26.21|3
1654711660000|2022-06-08 18:07:40|||||||||5
1654711670000|2022-06-08 18:07:50|26.41|26.25|26.41|26.25|26.41|26.25|26.39|26.23|13
1654711680000|2022-06-08 18:08:00|26.42|26.26|26.42|26.26|26.42|26.26|26.41|26.25|1
1654711690000|2022-06-08 18:08:10|26.41|26.25|26.42|26.26|26.42|26.26|26.41|26.25|1
1654711700000|2022-06-08 18:08:20|||||||||1
1654711720000|2022-06-08 18:08:40|||||||||9
1654711730000|2022-06-08 18:08:50|||||||||1
1654711740000|2022-06-08 18:09:00|||||||||3
1654711750000|2022-06-08 18:09:10|||||||||1
1654711770000|2022-06-08 18:09:30|||||||||1
1654711780000|2022-06-08 18:09:40|||||||||2
1654711790000|2022-06-08 18:09:50|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|6
1654711800000|2022-06-08 18:10:00|26.42|26.26|26.42|26.26|26.42|26.26|26.41|26.25|0
1654711810000|2022-06-08 18:10:10|||||||||1
1654711840000|2022-06-08 18:10:40|||||||||4
1654711850000|2022-06-08 18:10:50|26.41|26.25|26.42|26.26|26.42|26.26|26.41|26.25|0
1654711860000|2022-06-08 18:11:00|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|0
1654711870000|2022-06-08 18:11:10|26.42|26.26|26.41|26.25|26.42|26.26|26.41|26.25|6
1654711890000|2022-06-08 18:11:30|26.42|26.26|26.42|26.26|26.42|26.26|26.42|26.26|1
1654711900000|2022-06-08 18:11:40|||||||||1
1654711910000|2022-06-08 18:11:50|||||||||1
1654711920000|2022-06-08 18:12:00|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|1
1654711930000|2022-06-08 18:12:10|||||||||1
1654711940000|2022-06-08 18:12:20|26.42|26.26|26.37|26.21|26.42|26.26|26.37|26.21|1
1654711950000|2022-06-08 18:12:30|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|30
1654711960000|2022-06-08 18:12:40|26.42|26.26|26.42|26.26|26.42|26.26|26.42|26.26|2
1654711980000|2022-06-08 18:13:00|||||||||1
1654711990000|2022-06-08 18:13:10|||||||||2
1654712020000|2022-06-08 18:13:40|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|11
1654712030000|2022-06-08 18:13:50|||||||||1
1654712040000|2022-06-08 18:14:00|||||||||1
1654712050000|2022-06-08 18:14:10|26.46|26.3|26.44|26.28|26.47|26.31|26.44|26.28|47
1654712060000|2022-06-08 18:14:20|26.42|26.26|26.42|26.26|26.42|26.26|26.42|26.26|2
1654712080000|2022-06-08 18:14:40|||||||||4
1654712090000|2022-06-08 18:14:50|||||||||1
1654712100000|2022-06-08 18:15:00|||||||||1
1654712110000|2022-06-08 18:15:10|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|4
1654712120000|2022-06-08 18:15:20|26.42|26.26|26.41|26.25|26.42|26.26|26.41|26.25|3
1654712130000|2022-06-08 18:15:30|26.42|26.26|26.42|26.26|26.42|26.26|26.41|26.25|0
1654712140000|2022-06-08 18:15:40|||||||||1
1654712160000|2022-06-08 18:16:00|||||||||11
1654712170000|2022-06-08 18:16:10|||||||||1
1654712200000|2022-06-08 18:16:40|||||||||1
1654712210000|2022-06-08 18:16:50|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|9
1654712220000|2022-06-08 18:17:00|26.46|26.3|26.47|26.31|26.47|26.31|26.46|26.3|2
1654712230000|2022-06-08 18:17:10|||||||||1
1654712240000|2022-06-08 18:17:20|26.46|26.3|26.44|26.28|26.46|26.3|26.42|26.26|32
1654712250000|2022-06-08 18:17:30|26.42|26.26|26.42|26.26|26.42|26.26|26.42|26.26|5
1654712260000|2022-06-08 18:17:40|||||||||1
1654712270000|2022-06-08 18:17:50|||||||||1
1654712280000|2022-06-08 18:18:00|26.44|26.28|26.47|26.31|26.47|26.31|26.44|26.28|28
1654712290000|2022-06-08 18:18:10|26.46|26.3|26.42|26.26|26.46|26.3|26.42|26.26|30
1654712300000|2022-06-08 18:18:20|26.46|26.3|26.47|26.31|26.47|26.31|26.46|26.3|1
1654712310000|2022-06-08 18:18:30|||||||||1
1654712320000|2022-06-08 18:18:40|||||||||1
1654712330000|2022-06-08 18:18:50|26.48|26.32|26.47|26.31|26.48|26.32|26.47|26.31|12
1654712340000|2022-06-08 18:19:00|26.48|26.32|26.47|26.31|26.48|26.32|26.47|26.31|0
1654712350000|2022-06-08 18:19:10|||||||||2
1654712380000|2022-06-08 18:19:40|||||||||1
1654712390000|2022-06-08 18:19:50|||||||||1
1654712400000|2022-06-08 18:20:00|||||||||5
1654712410000|2022-06-08 18:20:10|||||||||1
1654712420000|2022-06-08 18:20:20|||||||||2
1654712430000|2022-06-08 18:20:30|||||||||5
1654712440000|2022-06-08 18:20:40|||||||||1
1654712450000|2022-06-08 18:20:50|26.48|26.32|26.52|26.36|26.52|26.36|26.47|26.31|8
1654712480000|2022-06-08 18:21:20|||||||||2
1654712490000|2022-06-08 18:21:30|||||||||1
1654712500000|2022-06-08 18:21:40|||||||||5
1654712510000|2022-06-08 18:21:50|||||||||1
1654712520000|2022-06-08 18:22:00|||||||||3
1654712530000|2022-06-08 18:22:10|26.48|26.32|26.47|26.31|26.48|26.32|26.47|26.31|28
1654712540000|2022-06-08 18:22:20|||||||||1
1654712550000|2022-06-08 18:22:30|||||||||2
1654712560000|2022-06-08 18:22:40|||||||||6
1654712570000|2022-06-08 18:22:50|||||||||16
1654712580000|2022-06-08 18:23:00|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|19
1654712590000|2022-06-08 18:23:10|||||||||4
1654712600000|2022-06-08 18:23:20|26.53|26.37|26.52|26.36|26.53|26.37|26.52|26.36|2
1654712630000|2022-06-08 18:23:50|||||||||1
1654712640000|2022-06-08 18:24:00|26.53|26.37|26.52|26.36|26.53|26.37|26.52|26.36|0
1654712660000|2022-06-08 18:24:20|||||||||1
1654712680000|2022-06-08 18:24:40|||||||||13
1654712690000|2022-06-08 18:24:50|||||||||1
1654712700000|2022-06-08 18:25:00|||||||||2
1654712720000|2022-06-08 18:25:20|||||||||2
1654712750000|2022-06-08 18:25:50|||||||||2
1654712760000|2022-06-08 18:26:00|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|0
1654712770000|2022-06-08 18:26:10|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|58
1654712780000|2022-06-08 18:26:20|26.58|26.42|26.58|26.42|26.58|26.42|26.57|26.41|1
1654712790000|2022-06-08 18:26:30|||||||||17
1654712800000|2022-06-08 18:26:40|||||||||1
1654712810000|2022-06-08 18:26:50|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|4
1654712820000|2022-06-08 18:27:00|26.58|26.42|26.63|26.47|26.63|26.47|26.58|26.42|46
1654712830000|2022-06-08 18:27:10|||||||||5
1654712840000|2022-06-08 18:27:20|26.62|26.46|26.63|26.47|26.63|26.47|26.62|26.46|10
1654712850000|2022-06-08 18:27:30|26.62|26.46|26.63|26.47|26.63|26.47|26.62|26.46|1
1654712860000|2022-06-08 18:27:40|26.62|26.46|26.63|26.47|26.63|26.47|26.62|26.46|0
1654712870000|2022-06-08 18:27:50|26.62|26.46|26.63|26.47|26.63|26.47|26.62|26.46|2
1654712880000|2022-06-08 18:28:00|26.65|26.49|26.68|26.52|26.68|26.52|26.65|26.49|83
1654712890000|2022-06-08 18:28:10|||||||||1
1654712900000|2022-06-08 18:28:20|||||||||16
1654712910000|2022-06-08 18:28:30|||||||||2
1654712930000|2022-06-08 18:28:50|||||||||24
1654712950000|2022-06-08 18:29:10|||||||||1
1654712960000|2022-06-08 18:29:20|26.64|26.48|26.63|26.47|26.66|26.5|26.63|26.47|11
1654712970000|2022-06-08 18:29:30|||||||||27
1654712980000|2022-06-08 18:29:40|26.62|26.46|26.62|26.46|26.63|26.47|26.62|26.46|17
1654712990000|2022-06-08 18:29:50|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|8
1654713000000|2022-06-08 18:30:00|26.62|26.46|26.62|26.46|26.62|26.46|26.58|26.42|21
1654713010000|2022-06-08 18:30:10|26.6|26.44|26.63|26.47|26.63|26.47|26.6|26.44|5
1654713020000|2022-06-08 18:30:20|||||||||8
1654713030000|2022-06-08 18:30:30|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|0
1654713040000|2022-06-08 18:30:40|26.6|26.44|26.58|26.42|26.62|26.46|26.58|26.42|45
1654713050000|2022-06-08 18:30:50|||||||||2
1654713080000|2022-06-08 18:31:20|||||||||1
1654713110000|2022-06-08 18:31:50|||||||||8
1654713130000|2022-06-08 18:32:10|||||||||2
1654713140000|2022-06-08 18:32:20|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|8
1654713150000|2022-06-08 18:32:30|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|6
1654713160000|2022-06-08 18:32:40|||||||||3
1654713170000|2022-06-08 18:32:50|||||||||5
1654713180000|2022-06-08 18:33:00|||||||||2
1654713190000|2022-06-08 18:33:10|||||||||18
1654713200000|2022-06-08 18:33:20|26.59|26.43|26.58|26.42|26.59|26.43|26.58|26.42|4
1654713220000|2022-06-08 18:33:40|||||||||2
1654713230000|2022-06-08 18:33:50|||||||||3
1654713240000|2022-06-08 18:34:00|||||||||8
1654713250000|2022-06-08 18:34:10|26.6|26.44|26.63|26.47|26.63|26.47|26.6|26.44|17
1654713260000|2022-06-08 18:34:20|26.61|26.45|26.63|26.47|26.63|26.47|26.61|26.45|16
1654713270000|2022-06-08 18:34:30|26.64|26.48|26.64|26.48|26.64|26.48|26.63|26.47|0
1654713280000|2022-06-08 18:34:40|26.63|26.47|26.63|26.47|26.64|26.48|26.63|26.47|0
1654713290000|2022-06-08 18:34:50|||||||||1
1654713300000|2022-06-08 18:35:00|26.64|26.48|26.63|26.47|26.64|26.48|26.63|26.47|7
1654713310000|2022-06-08 18:35:10|||||||||1
1654713320000|2022-06-08 18:35:20|26.64|26.48|26.64|26.48|26.64|26.48|26.63|26.47|16
1654713330000|2022-06-08 18:35:30|||||||||2
1654713340000|2022-06-08 18:35:40|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|20
1654713350000|2022-06-08 18:35:50|||||||||2
1654713360000|2022-06-08 18:36:00|||||||||3
1654713370000|2022-06-08 18:36:10|||||||||19
1654713380000|2022-06-08 18:36:20|26.64|26.48|26.68|26.52|26.68|26.52|26.64|26.48|11
1654713390000|2022-06-08 18:36:30|26.66|26.5|26.66|26.5|26.68|26.52|26.64|26.48|10
1654713400000|2022-06-08 18:36:40|26.68|26.52|26.64|26.48|26.68|26.52|26.64|26.48|23
1654713410000|2022-06-08 18:36:50|||||||||3
1654713430000|2022-06-08 18:37:10|||||||||1
1654713440000|2022-06-08 18:37:20|||||||||2
1654713450000|2022-06-08 18:37:30|26.63|26.47|26.63|26.47|26.64|26.48|26.63|26.47|3
1654713460000|2022-06-08 18:37:40|26.64|26.48|26.64|26.48|26.64|26.48|26.64|26.48|2
1654713470000|2022-06-08 18:37:50|||||||||1
1654713480000|2022-06-08 18:38:00|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|9
1654713500000|2022-06-08 18:38:20|||||||||24
1654713510000|2022-06-08 18:38:30|||||||||20
1654713530000|2022-06-08 18:38:50|26.59|26.43|26.61|26.45|26.63|26.47|26.59|26.43|75
1654713540000|2022-06-08 18:39:00|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|1
1654713550000|2022-06-08 18:39:10|||||||||1
1654713560000|2022-06-08 18:39:20|26.64|26.48|26.64|26.48|26.64|26.48|26.64|26.48|28
1654713580000|2022-06-08 18:39:40|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|9
1654713590000|2022-06-08 18:39:50|||||||||2
1654713600000|2022-06-08 18:40:00|||||||||21
1654713620000|2022-06-08 18:40:20|||||||||2
1654713630000|2022-06-08 18:40:30|||||||||1
1654713650000|2022-06-08 18:40:50|||||||||2
1654713670000|2022-06-08 18:41:10|||||||||1
1654713680000|2022-06-08 18:41:20|||||||||2
1654713690000|2022-06-08 18:41:30|26.58|26.42|26.58|26.42|26.63|26.47|26.58|26.42|11
1654713700000|2022-06-08 18:41:40|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|4
1654713710000|2022-06-08 18:41:50|26.62|26.46|26.58|26.42|26.62|26.46|26.58|26.42|33
1654713720000|2022-06-08 18:42:00|||||||||3
1654713730000|2022-06-08 18:42:10|||||||||1
1654713740000|2022-06-08 18:42:20|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|4
1654713750000|2022-06-08 18:42:30|||||||||5
1654713760000|2022-06-08 18:42:40|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|0
1654713770000|2022-06-08 18:42:50|||||||||5
1654713780000|2022-06-08 18:43:00|26.57|26.41|26.58|26.42|26.58|26.42|26.57|26.41|0
1654713790000|2022-06-08 18:43:10|26.57|26.41|26.57|26.41|26.58|26.42|26.57|26.41|13
1654713800000|2022-06-08 18:43:20|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|21
1654713810000|2022-06-08 18:43:30|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|15
1654713820000|2022-06-08 18:43:40|||||||||2
1654713830000|2022-06-08 18:43:50|||||||||1
1654713840000|2022-06-08 18:44:00|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|7
1654713850000|2022-06-08 18:44:10|||||||||3
1654713860000|2022-06-08 18:44:20|||||||||2
1654713870000|2022-06-08 18:44:30|||||||||1
1654713880000|2022-06-08 18:44:40|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|3
1654713890000|2022-06-08 18:44:50|||||||||3
1654713900000|2022-06-08 18:45:00|||||||||31
1654713910000|2022-06-08 18:45:10|26.5|26.34|26.47|26.31|26.5|26.34|26.47|26.31|62
1654713920000|2022-06-08 18:45:20|||||||||2
1654713930000|2022-06-08 18:45:30|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|0
1654713940000|2022-06-08 18:45:40|||||||||4
1654713950000|2022-06-08 18:45:50|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|1
1654713960000|2022-06-08 18:46:00|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|3
1654713970000|2022-06-08 18:46:10|||||||||3
1654713980000|2022-06-08 18:46:20|||||||||1
1654713990000|2022-06-08 18:46:30|26.47|26.31|26.48|26.32|26.48|26.32|26.47|26.31|1
1654714000000|2022-06-08 18:46:40|26.47|26.31|26.47|26.31|26.48|26.32|26.47|26.31|0
1654714010000|2022-06-08 18:46:50|||||||||16
1654714020000|2022-06-08 18:47:00|26.48|26.32|26.48|26.32|26.52|26.36|26.48|26.32|9
1654714030000|2022-06-08 18:47:10|||||||||2
1654714040000|2022-06-08 18:47:20|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|3
1654714060000|2022-06-08 18:47:40|||||||||9
1654714070000|2022-06-08 18:47:50|||||||||50
1654714090000|2022-06-08 18:48:10|||||||||147
1654714100000|2022-06-08 18:48:20|||||||||1
1654714110000|2022-06-08 18:48:30|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|10
1654714120000|2022-06-08 18:48:40|||||||||3
1654714130000|2022-06-08 18:48:50|||||||||1
1654714140000|2022-06-08 18:49:00|26.52|26.36|26.48|26.32|26.52|26.36|26.48|26.32|7
1654714150000|2022-06-08 18:49:10|26.52|26.36|26.48|26.32|26.52|26.36|26.48|26.32|9
1654714160000|2022-06-08 18:49:20|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|3
1654714180000|2022-06-08 18:49:40|||||||||1
1654714190000|2022-06-08 18:49:50|||||||||1
1654714200000|2022-06-08 18:50:00|26.48|26.32|26.47|26.31|26.48|26.32|26.47|26.31|0
1654714210000|2022-06-08 18:50:10|26.48|26.32|26.48|26.32|26.52|26.36|26.48|26.32|20
1654714220000|2022-06-08 18:50:20|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|2
1654714230000|2022-06-08 18:50:30|26.48|26.32|26.47|26.31|26.48|26.32|26.47|26.31|0
1654714240000|2022-06-08 18:50:40|26.48|26.32|26.48|26.32|26.48|26.32|26.47|26.31|0
1654714250000|2022-06-08 18:50:50|||||||||2
1654714260000|2022-06-08 18:51:00|26.52|26.36|26.52|26.36|26.52|26.36|26.48|26.32|8
1654714270000|2022-06-08 18:51:10|26.48|26.32|26.52|26.36|26.52|26.36|26.48|26.32|3
1654714280000|2022-06-08 18:51:20|26.48|26.32|26.5|26.34|26.52|26.36|26.48|26.32|5
1654714290000|2022-06-08 18:51:30|26.48|26.32|26.48|26.32|26.5|26.34|26.48|26.32|2
1654714300000|2022-06-08 18:51:40|26.5|26.34|26.48|26.32|26.5|26.34|26.48|26.32|14
1654714310000|2022-06-08 18:51:50|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|10
1654714320000|2022-06-08 18:52:00|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|1
1654714330000|2022-06-08 18:52:10|||||||||1
1654714340000|2022-06-08 18:52:20|||||||||1
1654714370000|2022-06-08 18:52:50|||||||||1
1654714390000|2022-06-08 18:53:10|||||||||5
1654714400000|2022-06-08 18:53:20|||||||||2
1654714420000|2022-06-08 18:53:40|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|16
1654714430000|2022-06-08 18:53:50|26.48|26.32|26.48|26.32|26.48|26.32|26.47|26.31|1
1654714450000|2022-06-08 18:54:10|26.47|26.31|26.48|26.32|26.48|26.32|26.47|26.31|2
1654714460000|2022-06-08 18:54:20|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|18
1654714470000|2022-06-08 18:54:30|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|2
1654714490000|2022-06-08 18:54:50|26.52|26.36|26.53|26.37|26.53|26.37|26.52|26.36|19
1654714500000|2022-06-08 18:55:00|||||||||10
1654714520000|2022-06-08 18:55:20|||||||||4
1654714530000|2022-06-08 18:55:30|26.52|26.36|26.53|26.37|26.53|26.37|26.52|26.36|0
1654714540000|2022-06-08 18:55:40|26.52|26.36|26.5|26.34|26.52|26.36|26.48|26.32|26
1654714550000|2022-06-08 18:55:50|26.52|26.36|26.52|26.36|26.52|26.36|26.5|26.34|2
1654714560000|2022-06-08 18:56:00|26.53|26.37|26.53|26.37|26.53|26.37|26.52|26.36|0
1654714570000|2022-06-08 18:56:10|||||||||1
1654714580000|2022-06-08 18:56:20|||||||||1
1654714610000|2022-06-08 18:56:50|||||||||3
1654714620000|2022-06-08 18:57:00|||||||||4
1654714630000|2022-06-08 18:57:10|||||||||15
1654714640000|2022-06-08 18:57:20|||||||||1
1654714650000|2022-06-08 18:57:30|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|4
1654714660000|2022-06-08 18:57:40|26.48|26.32|26.48|26.32|26.52|26.36|26.48|26.32|33
1654714670000|2022-06-08 18:57:50|||||||||1
1654714680000|2022-06-08 18:58:00|||||||||12
1654714690000|2022-06-08 18:58:10|26.5|26.34|26.48|26.32|26.5|26.34|26.48|26.32|6
1654714700000|2022-06-08 18:58:20|||||||||2
1654714730000|2022-06-08 18:58:50|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|6
1654714740000|2022-06-08 18:59:00|26.48|26.32|26.47|26.31|26.48|26.32|26.47|26.31|4
1654714750000|2022-06-08 18:59:10|||||||||2
1654714760000|2022-06-08 18:59:20|||||||||3
1654714770000|2022-06-08 18:59:30|||||||||1
1654714780000|2022-06-08 18:59:40|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|1
1654714790000|2022-06-08 18:59:50|||||||||1
1654714800000|2022-06-08 19:00:00|26.47|26.31|26.48|26.32|26.48|26.32|26.47|26.31|35
1654714810000|2022-06-08 19:00:10|||||||||4
1654714820000|2022-06-08 19:00:20|||||||||1
1654714830000|2022-06-08 19:00:30|26.52|26.36|26.53|26.37|26.53|26.37|26.5|26.34|16
1654714840000|2022-06-08 19:00:40|||||||||1
1654714850000|2022-06-08 19:00:50|||||||||5
1654714860000|2022-06-08 19:01:00|||||||||6
1654714880000|2022-06-08 19:01:20|||||||||6
1654714890000|2022-06-08 19:01:30|26.57|26.41|26.58|26.42|26.58|26.42|26.57|26.41|1
1654714900000|2022-06-08 19:01:40|||||||||6
1654714910000|2022-06-08 19:01:50|||||||||3
1654714920000|2022-06-08 19:02:00|||||||||1
1654714930000|2022-06-08 19:02:10|26.57|26.41|26.53|26.37|26.57|26.41|26.53|26.37|11
1654714940000|2022-06-08 19:02:20|||||||||11
1654714950000|2022-06-08 19:02:30|||||||||1
1654714960000|2022-06-08 19:02:40|26.52|26.36|26.52|26.36|26.53|26.37|26.52|26.36|1
1654714970000|2022-06-08 19:02:50|||||||||1
1654714980000|2022-06-08 19:03:00|||||||||2
1654714990000|2022-06-08 19:03:10|||||||||1
1654715000000|2022-06-08 19:03:20|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|1
1654715010000|2022-06-08 19:03:30|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|0
1654715020000|2022-06-08 19:03:40|26.48|26.32|26.5|26.34|26.52|26.36|26.48|26.32|24
1654715030000|2022-06-08 19:03:50|26.48|26.32|26.48|26.32|26.52|26.36|26.48|26.32|11
1654715040000|2022-06-08 19:04:00|26.47|26.31|26.52|26.36|26.52|26.36|26.47|26.31|26
1654715050000|2022-06-08 19:04:10|26.53|26.37|26.52|26.36|26.53|26.37|26.52|26.36|3
1654715060000|2022-06-08 19:04:20|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|3
1654715090000|2022-06-08 19:04:50|||||||||2
1654715100000|2022-06-08 19:05:00|||||||||1
1654715110000|2022-06-08 19:05:10|||||||||1
1654715120000|2022-06-08 19:05:20|26.52|26.36|26.53|26.37|26.53|26.37|26.52|26.36|6
1654715130000|2022-06-08 19:05:30|||||||||1
1654715150000|2022-06-08 19:05:50|||||||||3
1654715160000|2022-06-08 19:06:00|26.57|26.41|26.58|26.42|26.58|26.42|26.57|26.41|1
1654715170000|2022-06-08 19:06:10|||||||||3
1654715180000|2022-06-08 19:06:20|||||||||2
1654715210000|2022-06-08 19:06:50|||||||||4
1654715220000|2022-06-08 19:07:00|||||||||1
1654715240000|2022-06-08 19:07:20|26.62|26.46|26.63|26.47|26.63|26.47|26.62|26.46|25
1654715250000|2022-06-08 19:07:30|||||||||1
1654715260000|2022-06-08 19:07:40|26.62|26.46|26.63|26.47|26.63|26.47|26.62|26.46|4
1654715270000|2022-06-08 19:07:50|26.62|26.46|26.58|26.42|26.63|26.47|26.58|26.42|25
1654715280000|2022-06-08 19:08:00|26.6|26.44|26.6|26.44|26.63|26.47|26.58|26.42|19
1654715290000|2022-06-08 19:08:10|26.62|26.46|26.58|26.42|26.62|26.46|26.58|26.42|2
1654715300000|2022-06-08 19:08:20|||||||||2
1654715310000|2022-06-08 19:08:30|||||||||1
1654715320000|2022-06-08 19:08:40|||||||||5
1654715330000|2022-06-08 19:08:50|26.6|26.44|26.63|26.47|26.63|26.47|26.58|26.42|19
1654715340000|2022-06-08 19:09:00|||||||||3
1654715350000|2022-06-08 19:09:10|26.58|26.42|26.58|26.42|26.62|26.46|26.58|26.42|2
1654715360000|2022-06-08 19:09:20|||||||||4
1654715380000|2022-06-08 19:09:40|26.57|26.41|26.57|26.41|26.58|26.42|26.57|26.41|15
1654715390000|2022-06-08 19:09:50|26.58|26.42|26.58|26.42|26.58|26.42|26.57|26.41|11
1654715410000|2022-06-08 19:10:10|||||||||1
1654715420000|2022-06-08 19:10:20|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|8
1654715430000|2022-06-08 19:10:30|||||||||4
1654715440000|2022-06-08 19:10:40|26.53|26.37|26.57|26.41|26.57|26.41|26.53|26.37|19
1654715450000|2022-06-08 19:10:50|26.58|26.42|26.57|26.41|26.58|26.42|26.57|26.41|20
1654715460000|2022-06-08 19:11:00|26.55|26.39|26.53|26.37|26.55|26.39|26.53|26.37|17
1654715470000|2022-06-08 19:11:10|26.57|26.41|26.53|26.37|26.58|26.42|26.53|26.37|24
1654715480000|2022-06-08 19:11:20|26.57|26.41|26.55|26.39|26.57|26.41|26.53|26.37|57
1654715490000|2022-06-08 19:11:30|26.57|26.41|26.57|26.41|26.57|26.41|26.55|26.39|1
1654715500000|2022-06-08 19:11:40|26.55|26.39|26.57|26.41|26.57|26.41|26.55|26.39|2
1654715510000|2022-06-08 19:11:50|26.58|26.42|26.57|26.41|26.58|26.42|26.55|26.39|15
1654715520000|2022-06-08 19:12:00|26.55|26.39|26.53|26.37|26.57|26.41|26.53|26.37|6
1654715530000|2022-06-08 19:12:10|26.52|26.36|26.52|26.36|26.53|26.37|26.52|26.36|4
1654715540000|2022-06-08 19:12:20|||||||||1
1654715550000|2022-06-08 19:12:30|26.48|26.32|26.52|26.36|26.52|26.36|26.47|26.31|19
1654715560000|2022-06-08 19:12:40|||||||||2
1654715570000|2022-06-08 19:12:50|||||||||2
1654715580000|2022-06-08 19:13:00|||||||||5
1654715590000|2022-06-08 19:13:10|26.47|26.31|26.52|26.36|26.52|26.36|26.47|26.31|12
1654715600000|2022-06-08 19:13:20|26.48|26.32|26.47|26.31|26.5|26.34|26.47|26.31|37
1654715610000|2022-06-08 19:13:30|||||||||9
1654715620000|2022-06-08 19:13:40|26.48|26.32|26.52|26.36|26.52|26.36|26.48|26.32|17
1654715630000|2022-06-08 19:13:50|||||||||1
1654715650000|2022-06-08 19:14:10|||||||||5
1654715660000|2022-06-08 19:14:20|||||||||1
1654715670000|2022-06-08 19:14:30|||||||||1
1654715680000|2022-06-08 19:14:40|26.53|26.37|26.52|26.36|26.53|26.37|26.52|26.36|1
1654715690000|2022-06-08 19:14:50|26.5|26.34|26.48|26.32|26.5|26.34|26.48|26.32|22
1654715700000|2022-06-08 19:15:00|26.5|26.34|26.52|26.36|26.52|26.36|26.5|26.34|18
1654715710000|2022-06-08 19:15:10|26.5|26.34|26.52|26.36|26.52|26.36|26.5|26.34|3
1654715720000|2022-06-08 19:15:20|26.5|26.34|26.52|26.36|26.52|26.36|26.47|26.31|3
1654715730000|2022-06-08 19:15:30|||||||||1
1654715740000|2022-06-08 19:15:40|26.5|26.34|26.47|26.31|26.5|26.34|26.47|26.31|9
1654715750000|2022-06-08 19:15:50|||||||||2
1654715760000|2022-06-08 19:16:00|||||||||1
1654715780000|2022-06-08 19:16:20|||||||||3
1654715790000|2022-06-08 19:16:30|||||||||4
1654715810000|2022-06-08 19:16:50|||||||||2
1654715820000|2022-06-08 19:17:00|||||||||2
1654715830000|2022-06-08 19:17:10|||||||||2
1654715840000|2022-06-08 19:17:20|||||||||4
1654715850000|2022-06-08 19:17:30|26.42|26.26|26.42|26.26|26.42|26.26|26.42|26.26|27
1654715860000|2022-06-08 19:17:40|26.47|26.31|26.47|26.31|26.47|26.31|26.43|26.27|11
1654715870000|2022-06-08 19:17:50|26.42|26.26|26.42|26.26|26.42|26.26|26.42|26.26|3
1654715880000|2022-06-08 19:18:00|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|3
1654715890000|2022-06-08 19:18:10|||||||||3
1654715900000|2022-06-08 19:18:20|||||||||1
1654715910000|2022-06-08 19:18:30|||||||||2
1654715920000|2022-06-08 19:18:40|||||||||11
1654715930000|2022-06-08 19:18:50|26.46|26.3|26.42|26.26|26.46|26.3|26.42|26.26|12
1654715940000|2022-06-08 19:19:00|||||||||12
1654715950000|2022-06-08 19:19:10|||||||||1
1654715960000|2022-06-08 19:19:20|||||||||3
1654715980000|2022-06-08 19:19:40|||||||||1
1654715990000|2022-06-08 19:19:50|||||||||3
1654716020000|2022-06-08 19:20:20|||||||||1
1654716030000|2022-06-08 19:20:30|26.41|26.25|26.42|26.26|26.42|26.26|26.41|26.25|6
1654716040000|2022-06-08 19:20:40|26.41|26.25|26.42|26.26|26.42|26.26|26.41|26.25|13
1654716050000|2022-06-08 19:20:50|||||||||2
1654716060000|2022-06-08 19:21:00|26.41|26.25|26.37|26.21|26.41|26.25|26.37|26.21|18
1654716070000|2022-06-08 19:21:10|||||||||9
1654716080000|2022-06-08 19:21:20|26.36|26.2|26.37|26.21|26.37|26.21|26.36|26.2|3
1654716100000|2022-06-08 19:21:40|||||||||4
1654716110000|2022-06-08 19:21:50|||||||||3
1654716130000|2022-06-08 19:22:10|26.36|26.2|26.32|26.16|26.36|26.2|26.32|26.16|34
1654716140000|2022-06-08 19:22:20|||||||||1
1654716150000|2022-06-08 19:22:30|||||||||2
1654716160000|2022-06-08 19:22:40|||||||||2
1654716170000|2022-06-08 19:22:50|||||||||7
1654716190000|2022-06-08 19:23:10|26.31|26.15|26.31|26.15|26.31|26.15|26.29|26.13|62
1654716200000|2022-06-08 19:23:20|26.29|26.13|26.31|26.15|26.31|26.15|26.27|26.11|8
1654716230000|2022-06-08 19:23:50|||||||||3
1654716240000|2022-06-08 19:24:00|26.32|26.16|26.32|26.16|26.32|26.16|26.31|26.15|4
1654716250000|2022-06-08 19:24:10|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|6
1654716260000|2022-06-08 19:24:20|26.27|26.11|26.27|26.11|26.27|26.11|26.27|26.11|4
1654716270000|2022-06-08 19:24:30|||||||||9
1654716280000|2022-06-08 19:24:40|||||||||11
1654716290000|2022-06-08 19:24:50|||||||||15
1654716300000|2022-06-08 19:25:00|||||||||1
1654716320000|2022-06-08 19:25:20|26.29|26.13|26.27|26.11|26.29|26.13|26.27|26.11|59
1654716330000|2022-06-08 19:25:30|||||||||2
1654716340000|2022-06-08 19:25:40|||||||||1
1654716350000|2022-06-08 19:25:50|||||||||9
1654716360000|2022-06-08 19:26:00|26.31|26.15|26.27|26.11|26.31|26.15|26.27|26.11|231
1654716370000|2022-06-08 19:26:10|||||||||8
1654716390000|2022-06-08 19:26:30|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|12
1654716400000|2022-06-08 19:26:40|26.27|26.11|26.27|26.11|26.27|26.11|26.27|26.11|11
1654716410000|2022-06-08 19:26:50|||||||||15
1654716420000|2022-06-08 19:27:00|26.32|26.16|26.32|26.16|26.32|26.16|26.32|26.16|34
1654716430000|2022-06-08 19:27:10|26.3|26.14|26.27|26.11|26.32|26.16|26.27|26.11|30
1654716440000|2022-06-08 19:27:20|26.29|26.13|26.3|26.14|26.32|26.16|26.29|26.13|3
1654716450000|2022-06-08 19:27:30|26.27|26.11|26.27|26.11|26.29|26.13|26.27|26.11|5
1654716480000|2022-06-08 19:28:00|||||||||9
1654716490000|2022-06-08 19:28:10|||||||||7
1654716500000|2022-06-08 19:28:20|26.26|26.1|26.27|26.11|26.27|26.11|26.26|26.1|4
1654716510000|2022-06-08 19:28:30|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|3
1654716520000|2022-06-08 19:28:40|26.22|26.06|26.22|26.06|26.22|26.06|26.22|26.06|99
1654716530000|2022-06-08 19:28:50|26.26|26.1|26.27|26.11|26.27|26.11|26.26|26.1|3
1654716540000|2022-06-08 19:29:00|26.26|26.1|26.22|26.06|26.26|26.1|26.22|26.06|19
1654716550000|2022-06-08 19:29:10|||||||||3
1654716570000|2022-06-08 19:29:30|||||||||1
1654716590000|2022-06-08 19:29:50|26.27|26.11|26.27|26.11|26.27|26.11|26.27|26.11|55
1654716600000|2022-06-08 19:30:00|26.26|26.1|26.22|26.06|26.26|26.1|26.22|26.06|28
1654716610000|2022-06-08 19:30:10|||||||||9
1654716620000|2022-06-08 19:30:20|||||||||1
1654716630000|2022-06-08 19:30:30|||||||||7
1654716640000|2022-06-08 19:30:40|||||||||1
1654716650000|2022-06-08 19:30:50|||||||||14
1654716660000|2022-06-08 19:31:00|||||||||31
1654716670000|2022-06-08 19:31:10|26.27|26.11|26.27|26.11|26.27|26.11|26.27|26.11|21
1654716680000|2022-06-08 19:31:20|||||||||5
1654716690000|2022-06-08 19:31:30|||||||||1
1654716700000|2022-06-08 19:31:40|||||||||4
1654716710000|2022-06-08 19:31:50|||||||||2
1654716720000|2022-06-08 19:32:00|||||||||3
1654716730000|2022-06-08 19:32:10|26.22|26.06|26.22|26.06|26.22|26.06|26.22|26.06|48
1654716740000|2022-06-08 19:32:20|||||||||1
1654716750000|2022-06-08 19:32:30|||||||||22
1654716760000|2022-06-08 19:32:40|||||||||14
1654716770000|2022-06-08 19:32:50|26.21|26.05|26.17|26.01|26.21|26.05|26.17|26.01|29
1654716780000|2022-06-08 19:33:00|||||||||1
1654716790000|2022-06-08 19:33:10|||||||||3
1654716800000|2022-06-08 19:33:20|||||||||5
1654716810000|2022-06-08 19:33:30|||||||||133
1654716820000|2022-06-08 19:33:40|26.18|26.02|26.18|26.02|26.18|26.02|26.17|26.01|13
1654716830000|2022-06-08 19:33:50|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|39
1654716840000|2022-06-08 19:34:00|||||||||29
1654716850000|2022-06-08 19:34:10|||||||||3
1654716860000|2022-06-08 19:34:20|||||||||41
1654716870000|2022-06-08 19:34:30|26.18|26.02|26.17|26.01|26.18|26.02|26.17|26.01|4
1654716880000|2022-06-08 19:34:40|26.18|26.02|26.17|26.01|26.18|26.02|26.17|26.01|5
1654716890000|2022-06-08 19:34:50|||||||||11
1654716900000|2022-06-08 19:35:00|||||||||12
1654716910000|2022-06-08 19:35:10|||||||||6
1654716920000|2022-06-08 19:35:20|||||||||7
1654716930000|2022-06-08 19:35:30|||||||||3
1654716940000|2022-06-08 19:35:40|||||||||3
1654716950000|2022-06-08 19:35:50|||||||||1
1654716960000|2022-06-08 19:36:00|26.18|26.02|26.18|26.02|26.18|26.02|26.17|26.01|48
1654716970000|2022-06-08 19:36:10|26.17|26.01|26.17|26.01|26.18|26.02|26.17|26.01|2
1654716980000|2022-06-08 19:36:20|26.18|26.02|26.17|26.01|26.18|26.02|26.17|26.01|3
1654716990000|2022-06-08 19:36:30|||||||||1
1654717000000|2022-06-08 19:36:40|26.13|25.97|26.13|25.97|26.13|25.97|26.13|25.97|15
1654717010000|2022-06-08 19:36:50|||||||||28
1654717020000|2022-06-08 19:37:00|||||||||7
1654717030000|2022-06-08 19:37:10|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|129
1654717040000|2022-06-08 19:37:20|26.13|25.97|26.17|26.01|26.17|26.01|26.13|25.97|22
1654717050000|2022-06-08 19:37:30|26.15|25.99|26.17|26.01|26.17|26.01|26.15|25.99|30
1654717060000|2022-06-08 19:37:40|||||||||3
1654717070000|2022-06-08 19:37:50|||||||||1
1654717080000|2022-06-08 19:38:00|26.13|25.97|26.13|25.97|26.13|25.97|26.13|25.97|19
1654717090000|2022-06-08 19:38:10|||||||||1
1654717100000|2022-06-08 19:38:20|||||||||11
1654717110000|2022-06-08 19:38:30|||||||||1
1654717120000|2022-06-08 19:38:40|||||||||1
1654717130000|2022-06-08 19:38:50|||||||||2
1654717140000|2022-06-08 19:39:00|26.15|25.99|26.15|25.99|26.18|26.02|26.15|25.99|41
1654717150000|2022-06-08 19:39:10|26.13|25.97|26.15|25.99|26.17|26.01|26.13|25.97|10
1654717160000|2022-06-08 19:39:20|26.13|25.97|26.13|25.97|26.13|25.97|26.13|25.97|2
1654717170000|2022-06-08 19:39:30|26.17|26.01|26.18|26.02|26.18|26.02|26.17|26.01|4
1654717180000|2022-06-08 19:39:40|26.17|26.01|26.18|26.02|26.18|26.02|26.17|26.01|4
1654717190000|2022-06-08 19:39:50|||||||||2
1654717200000|2022-06-08 19:40:00|||||||||11
1654717210000|2022-06-08 19:40:10|26.17|26.01|26.17|26.01|26.18|26.02|26.17|26.01|1
1654717220000|2022-06-08 19:40:20|||||||||13
1654717230000|2022-06-08 19:40:30|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|3
1654717240000|2022-06-08 19:40:40|26.17|26.01|26.13|25.97|26.17|26.01|26.13|25.97|2
1654717250000|2022-06-08 19:40:50|26.15|25.99|26.13|25.97|26.17|26.01|26.13|25.97|12
1654717260000|2022-06-08 19:41:00|||||||||2
1654717270000|2022-06-08 19:41:10|||||||||6
1654717280000|2022-06-08 19:41:20|||||||||3
1654717290000|2022-06-08 19:41:30|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|4
1654717300000|2022-06-08 19:41:40|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|4
1654717310000|2022-06-08 19:41:50|26.17|26.01|26.15|25.99|26.17|26.01|26.13|25.97|25
1654717320000|2022-06-08 19:42:00|26.17|26.01|26.13|25.97|26.17|26.01|26.13|25.97|6
1654717330000|2022-06-08 19:42:10|26.17|26.01|26.18|26.02|26.18|26.02|26.17|26.01|14
1654717340000|2022-06-08 19:42:20|26.17|26.01|26.18|26.02|26.18|26.02|26.17|26.01|2
1654717350000|2022-06-08 19:42:30|||||||||5
1654717360000|2022-06-08 19:42:40|26.17|26.01|26.18|26.02|26.18|26.02|26.17|26.01|3
1654717370000|2022-06-08 19:42:50|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|10
1654717380000|2022-06-08 19:43:00|26.15|25.99|26.13|25.97|26.15|25.99|26.13|25.97|33
1654717390000|2022-06-08 19:43:10|||||||||14
1654717400000|2022-06-08 19:43:20|||||||||2
1654717410000|2022-06-08 19:43:30|||||||||1
1654717420000|2022-06-08 19:43:40|||||||||21
1654717430000|2022-06-08 19:43:50|||||||||2
1654717440000|2022-06-08 19:44:00|26.14|25.98|26.18|26.02|26.18|26.02|26.14|25.98|25
1654717450000|2022-06-08 19:44:10|||||||||3
1654717460000|2022-06-08 19:44:20|||||||||6
1654717470000|2022-06-08 19:44:30|||||||||18
1654717480000|2022-06-08 19:44:40|||||||||5
1654717500000|2022-06-08 19:45:00|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|92
1654717510000|2022-06-08 19:45:10|||||||||5
1654717520000|2022-06-08 19:45:20|||||||||1
1654717530000|2022-06-08 19:45:30|||||||||4
1654717540000|2022-06-08 19:45:40|||||||||3
1654717550000|2022-06-08 19:45:50|26.23|26.07|26.19|26.03|26.23|26.07|26.19|26.03|12
1654717560000|2022-06-08 19:46:00|26.23|26.07|26.24|26.08|26.24|26.08|26.23|26.07|4
1654717570000|2022-06-08 19:46:10|||||||||3
1654717580000|2022-06-08 19:46:20|||||||||2
1654717590000|2022-06-08 19:46:30|||||||||4
1654717600000|2022-06-08 19:46:40|||||||||2
1654717610000|2022-06-08 19:46:50|||||||||6
1654717620000|2022-06-08 19:47:00|26.23|26.07|26.24|26.08|26.24|26.08|26.19|26.03|118
1654717630000|2022-06-08 19:47:10|||||||||2
1654717640000|2022-06-08 19:47:20|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|8
1654717650000|2022-06-08 19:47:30|||||||||2
1654717660000|2022-06-08 19:47:40|||||||||11
1654717670000|2022-06-08 19:47:50|26.19|26.03|26.18|26.02|26.19|26.03|26.18|26.02|112
1654717680000|2022-06-08 19:48:00|||||||||4
1654717690000|2022-06-08 19:48:10|||||||||5
1654717700000|2022-06-08 19:48:20|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|12
1654717710000|2022-06-08 19:48:30|26.18|26.02|26.19|26.03|26.19|26.03|26.18|26.02|3
1654717720000|2022-06-08 19:48:40|26.23|26.07|26.19|26.03|26.23|26.07|26.19|26.03|25
1654717730000|2022-06-08 19:48:50|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|20
1654717740000|2022-06-08 19:49:00|||||||||3
1654717750000|2022-06-08 19:49:10|26.19|26.03|26.23|26.07|26.23|26.07|26.19|26.03|30
1654717760000|2022-06-08 19:49:20|||||||||4
1654717770000|2022-06-08 19:49:30|||||||||1
1654717780000|2022-06-08 19:49:40|||||||||2
1654717790000|2022-06-08 19:49:50|||||||||3
1654717800000|2022-06-08 19:50:00|26.19|26.03|26.18|26.02|26.21|26.05|26.18|26.02|28
1654717810000|2022-06-08 19:50:10|26.19|26.03|26.23|26.07|26.23|26.07|26.19|26.03|39
1654717820000|2022-06-08 19:50:20|26.21|26.05|26.18|26.02|26.23|26.07|26.18|26.02|83
1654717830000|2022-06-08 19:50:30|26.19|26.03|26.19|26.03|26.19|26.03|26.18|26.02|34
1654717840000|2022-06-08 19:50:40|26.23|26.07|26.21|26.05|26.23|26.07|26.21|26.05|13
1654717850000|2022-06-08 19:50:50|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|6
1654717860000|2022-06-08 19:51:00|||||||||3
1654717870000|2022-06-08 19:51:10|||||||||4
1654717880000|2022-06-08 19:51:20|||||||||4
1654717890000|2022-06-08 19:51:30|||||||||3
1654717900000|2022-06-08 19:51:40|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|6
1654717910000|2022-06-08 19:51:50|||||||||12
1654717920000|2022-06-08 19:52:00|||||||||49
1654717930000|2022-06-08 19:52:10|||||||||3
1654717940000|2022-06-08 19:52:20|26.17|26.01|26.13|25.97|26.17|26.01|26.13|25.97|16
1654717950000|2022-06-08 19:52:30|26.17|26.01|26.18|26.02|26.18|26.02|26.15|25.99|13
1654717960000|2022-06-08 19:52:40|||||||||9
1654717970000|2022-06-08 19:52:50|||||||||32
1654717980000|2022-06-08 19:53:00|||||||||3
1654717990000|2022-06-08 19:53:10|||||||||1
1654718000000|2022-06-08 19:53:20|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|12
1654718010000|2022-06-08 19:53:30|||||||||5
1654718020000|2022-06-08 19:53:40|||||||||2
1654718030000|2022-06-08 19:53:50|||||||||35
1654718040000|2022-06-08 19:54:00|26.22|26.06|26.23|26.07|26.23|26.07|26.22|26.06|55
1654718050000|2022-06-08 19:54:10|||||||||14
1654718060000|2022-06-08 19:54:20|26.22|26.06|26.22|26.06|26.22|26.06|26.22|26.06|16
1654718070000|2022-06-08 19:54:30|26.23|26.07|26.18|26.02|26.23|26.07|26.18|26.02|76
1654718080000|2022-06-08 19:54:40|||||||||18
1654718090000|2022-06-08 19:54:50|||||||||4
1654718100000|2022-06-08 19:55:00|26.13|25.97|26.13|25.97|26.13|25.97|26.13|25.97|81
1654718110000|2022-06-08 19:55:10|||||||||16
1654718120000|2022-06-08 19:55:20|||||||||45
1654718130000|2022-06-08 19:55:30|||||||||9
1654718140000|2022-06-08 19:55:40|26.14|25.98|26.13|25.97|26.14|25.98|26.13|25.97|14
1654718150000|2022-06-08 19:55:50|26.14|25.98|26.13|25.97|26.14|25.98|26.13|25.97|51
1654718160000|2022-06-08 19:56:00|||||||||3
1654718170000|2022-06-08 19:56:10|||||||||12
1654718180000|2022-06-08 19:56:20|||||||||21
1654718190000|2022-06-08 19:56:30|||||||||44
1654718200000|2022-06-08 19:56:40|||||||||8
1654718210000|2022-06-08 19:56:50|26.17|26.01|26.18|26.02|26.18|26.02|26.17|26.01|12
1654718220000|2022-06-08 19:57:00|26.17|26.01|26.13|25.97|26.17|26.01|26.13|25.97|19
1654718230000|2022-06-08 19:57:10|||||||||4
1654718240000|2022-06-08 19:57:20|26.12|25.96|26.13|25.97|26.13|25.97|26.12|25.96|84
1654718250000|2022-06-08 19:57:30|||||||||16
1654718260000|2022-06-08 19:57:40|26.17|26.01|26.13|25.97|26.17|26.01|26.13|25.97|52
1654718270000|2022-06-08 19:57:50|||||||||16
1654718280000|2022-06-08 19:58:00|26.17|26.01|26.18|26.02|26.18|26.02|26.17|26.01|114
1654718290000|2022-06-08 19:58:10|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|46
1654718300000|2022-06-08 19:58:20|||||||||7
1654718310000|2022-06-08 19:58:30|||||||||7
1654718320000|2022-06-08 19:58:40|||||||||5
1654718330000|2022-06-08 19:58:50|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|31
1654718340000|2022-06-08 19:59:00|26.17|26.01|26.12|25.96|26.17|26.01|26.12|25.96|66
1654718350000|2022-06-08 19:59:10|26.13|25.97|26.11|25.95|26.13|25.97|26.11|25.95|51
1654718360000|2022-06-08 19:59:20|26.07|25.91|26.07|25.91|26.07|25.91|26.06|25.9|106
1654718370000|2022-06-08 19:59:30|26.06|25.9|26.06|25.9|26.06|25.9|26.06|25.9|106
1654718380000|2022-06-08 19:59:40|||||||||172
1654718390000|2022-06-08 19:59:50|26.07|25.91|26.07|25.91|26.07|25.91|26.04|25.88|378
1654718400000|2022-06-08 20:00:00|||||||||76
1654718410000|2022-06-08 20:00:10|||||||||9
1654718420000|2022-06-08 20:00:20|||||||||41
1654718430000|2022-06-08 20:00:30|||||||||15
1654718440000|2022-06-08 20:00:40|||||||||5
1654718450000|2022-06-08 20:00:50|||||||||2
1654718460000|2022-06-08 20:01:00|||||||||40
1654718470000|2022-06-08 20:01:10|||||||||4
1654718480000|2022-06-08 20:01:20|||||||||28
1654718490000|2022-06-08 20:01:30|||||||||9
1654718500000|2022-06-08 20:01:40|||||||||108
1654718510000|2022-06-08 20:01:50|||||||||28
1654718520000|2022-06-08 20:02:00|||||||||30
1654718530000|2022-06-08 20:02:10|||||||||16
1654718540000|2022-06-08 20:02:20|||||||||3
1654718550000|2022-06-08 20:02:30|||||||||90
1654718560000|2022-06-08 20:02:40|26.12|25.96|26.12|25.96|26.12|25.96|26.12|25.96|46
1654718570000|2022-06-08 20:02:50|||||||||9
1654718580000|2022-06-08 20:03:00|||||||||6
1654718600000|2022-06-08 20:03:20|||||||||1
1654718610000|2022-06-08 20:03:30|||||||||1
1654718630000|2022-06-08 20:03:50|26.13|25.97|26.12|25.96|26.13|25.97|26.12|25.96|6
1654718640000|2022-06-08 20:04:00|||||||||2
1654718650000|2022-06-08 20:04:10|||||||||3
1654718660000|2022-06-08 20:04:20|||||||||1
1654718670000|2022-06-08 20:04:30|||||||||2
1654718680000|2022-06-08 20:04:40|26.08|25.92|26.12|25.96|26.12|25.96|26.08|25.92|20
1654718690000|2022-06-08 20:04:50|26.08|25.92|26.08|25.92|26.08|25.92|26.08|25.92|98
1654718700000|2022-06-08 20:05:00|||||||||1
1654718710000|2022-06-08 20:05:10|||||||||47
1654718720000|2022-06-08 20:05:20|||||||||1
1654718730000|2022-06-08 20:05:30|||||||||3
1654718740000|2022-06-08 20:05:40|26.09|25.93|26.09|25.93|26.09|25.93|26.09|25.93|37
1654718750000|2022-06-08 20:05:50|||||||||2
1654718760000|2022-06-08 20:06:00|||||||||29
1654718770000|2022-06-08 20:06:10|||||||||1
1654718780000|2022-06-08 20:06:20|||||||||19
1654718790000|2022-06-08 20:06:30|26.08|25.92|26.08|25.92|26.08|25.92|26.08|25.92|19
1654718800000|2022-06-08 20:06:40|||||||||73
1654718810000|2022-06-08 20:06:50|||||||||20
1654718820000|2022-06-08 20:07:00|||||||||3
1654718830000|2022-06-08 20:07:10|||||||||30
1654718840000|2022-06-08 20:07:20|26.09|25.93|26.09|25.93|26.09|25.93|26.09|25.93|6
1654718850000|2022-06-08 20:07:30|26.08|25.92|26.08|25.92|26.08|25.92|26.08|25.92|0
1654718860000|2022-06-08 20:07:40|||||||||2
1654718900000|2022-06-08 20:08:20|||||||||47
1654718910000|2022-06-08 20:08:30|||||||||19
1654718930000|2022-06-08 20:08:50|||||||||5
1654718940000|2022-06-08 20:09:00|26.09|25.93|26.09|25.93|26.09|25.93|26.09|25.93|4
1654718950000|2022-06-08 20:09:10|||||||||38
1654718960000|2022-06-08 20:09:20|||||||||1
1654718970000|2022-06-08 20:09:30|||||||||41
1654718980000|2022-06-08 20:09:40|||||||||7
1654718990000|2022-06-08 20:09:50|||||||||1
1654719000000|2022-06-08 20:10:00|||||||||25
1654719020000|2022-06-08 20:10:20|||||||||9
1654719030000|2022-06-08 20:10:30|||||||||6
1654719040000|2022-06-08 20:10:40|||||||||1
1654719050000|2022-06-08 20:10:50|26.13|25.97|26.13|25.97|26.13|25.97|26.13|25.97|6
1654719060000|2022-06-08 20:11:00|||||||||1
1654719090000|2022-06-08 20:11:30|||||||||1
1654719100000|2022-06-08 20:11:40|||||||||1
1654719110000|2022-06-08 20:11:50|||||||||7
1654719120000|2022-06-08 20:12:00|26.11|25.95|26.09|25.93|26.11|25.95|26.09|25.93|19
1654719130000|2022-06-08 20:12:10|||||||||2
1654719150000|2022-06-08 20:12:30|26.08|25.92|26.08|25.92|26.08|25.92|26.08|25.92|24
1654719160000|2022-06-08 20:12:40|||||||||1
1654719180000|2022-06-08 20:13:00|||||||||1
1654719190000|2022-06-08 20:13:10|26.04|25.88|26.03|25.87|26.04|25.88|26.03|25.87|60
1654719200000|2022-06-08 20:13:20|||||||||2
1654719210000|2022-06-08 20:13:30|26.04|25.88|26.04|25.88|26.04|25.88|26.04|25.88|10
1654719220000|2022-06-08 20:13:40|||||||||2
1654719240000|2022-06-08 20:14:00|||||||||3
1654719250000|2022-06-08 20:14:10|||||||||1
1654719260000|2022-06-08 20:14:20|||||||||1
1654719280000|2022-06-08 20:14:40|||||||||10
1654719290000|2022-06-08 20:14:50|26.03|25.87|26.04|25.88|26.04|25.88|26.03|25.87|19
1654720220000|2022-06-08 20:30:20|26.08|25.92|26.08|25.92|26.08|25.92|26.08|25.92|0
1654720400000|2022-06-08 20:33:20|||||||||4
1654720530000|2022-06-08 20:35:30|||||||||1
1654720630000|2022-06-08 20:37:10|||||||||2
1654720710000|2022-06-08 20:38:30|||||||||1
1654721240000|2022-06-08 20:47:20|||||||||1
1654721280000|2022-06-08 20:48:00|||||||||1
1654721320000|2022-06-08 20:48:40|||||||||5
1654721330000|2022-06-08 20:48:50|||||||||1
1654721340000|2022-06-08 20:49:00|||||||||3
1654721350000|2022-06-08 20:49:10|||||||||8
1654721360000|2022-06-08 20:49:20|||||||||24
1654721510000|2022-06-08 20:51:50|||||||||1
1654721670000|2022-06-08 20:54:30|26.06|25.9|26.06|25.9|26.06|25.9|26.06|25.9|49
1654721680000|2022-06-08 20:54:40|26.08|25.92|26.08|25.92|26.08|25.92|26.08|25.92|3
1654721690000|2022-06-08 20:54:50|||||||||1
1654721700000|2022-06-08 20:55:00|26.04|25.88|26.04|25.88|26.04|25.88|26.04|25.88|3
1654721770000|2022-06-08 20:56:10|||||||||4
1654721790000|2022-06-08 20:56:30|||||||||4
1654721830000|2022-06-08 20:57:10|||||||||1
1654721850000|2022-06-08 20:57:30|||||||||4
1654721880000|2022-06-08 20:58:00|||||||||17
1654721890000|2022-06-08 20:58:10|||||||||1
1654721920000|2022-06-08 20:58:40|||||||||5
1654721930000|2022-06-08 20:58:50|||||||||5
1654721950000|2022-06-08 20:59:10|||||||||22
1654721960000|2022-06-08 20:59:20|26.06|25.9|26.04|25.88|26.06|25.9|26.04|25.88|12
1654721970000|2022-06-08 20:59:30|26.06|25.9|26.06|25.9|26.06|25.9|26.06|25.9|12
1654721980000|2022-06-08 20:59:40|26.08|25.92|26.06|25.9|26.08|25.92|26.06|25.9|13
1654721990000|2022-06-08 20:59:50|26.04|25.88|26.04|25.88|26.04|25.88|26.04|25.88|8
1654725600000|2022-06-08 22:00:00|26.06|25.9|26.06|25.9|26.06|25.9|26.06|25.9|0
1654725660000|2022-06-08 22:01:00|26.04|25.88|26.04|25.88|26.04|25.88|26.03|25.87|0
1654725670000|2022-06-08 22:01:10|||||||||1
1654725680000|2022-06-08 22:01:20|||||||||1
1654725700000|2022-06-08 22:01:40|||||||||4
1654725710000|2022-06-08 22:01:50|||||||||9
1654725720000|2022-06-08 22:02:00|26.06|25.9|26.04|25.88|26.06|25.9|26.04|25.88|20
1654725730000|2022-06-08 22:02:10|26.06|25.9|26.04|25.88|26.06|25.9|26.04|25.88|0
1654725750000|2022-06-08 22:02:30|26.06|25.9|26.07|25.91|26.07|25.91|26.06|25.9|4
1654725760000|2022-06-08 22:02:40|26.04|25.88|26.04|25.88|26.07|25.91|26.04|25.88|0
1654725800000|2022-06-08 22:03:20|||||||||1
1654725840000|2022-06-08 22:04:00|26.06|25.9|26.04|25.88|26.06|25.9|26.04|25.88|2
1654725850000|2022-06-08 22:04:10|||||||||1
1654725860000|2022-06-08 22:04:20|||||||||1
1654725870000|2022-06-08 22:04:30|||||||||3
1654725880000|2022-06-08 22:04:40|26.06|25.9|26.04|25.88|26.06|25.9|26.04|25.88|0
1654725910000|2022-06-08 22:05:10|26.06|25.9|26.04|25.88|26.06|25.9|26.04|25.88|0
1654725920000|2022-06-08 22:05:20|||||||||1
1654725930000|2022-06-08 22:05:30|26.09|25.93|26.07|25.91|26.09|25.93|26.07|25.91|10
1654725950000|2022-06-08 22:05:50|26.09|25.93|26.07|25.91|26.09|25.93|26.07|25.91|0
1654725970000|2022-06-08 22:06:10|26.09|25.93|26.09|25.93|26.09|25.93|26.09|25.93|0
1654726050000|2022-06-08 22:07:30|||||||||6
1654726060000|2022-06-08 22:07:40|||||||||1
1654726500000|2022-06-08 22:15:00|||||||||4
1654726550000|2022-06-08 22:15:50|||||||||3
1654727080000|2022-06-08 22:24:40|||||||||1
1654727210000|2022-06-08 22:26:50|||||||||1
1654727530000|2022-06-08 22:32:10|||||||||1
1654728390000|2022-06-08 22:46:30|||||||||58
1654728430000|2022-06-08 22:47:10|||||||||58
1654728440000|2022-06-08 22:47:20|||||||||29
1654728450000|2022-06-08 22:47:30|||||||||29
1654728470000|2022-06-08 22:47:50|||||||||29
1654728480000|2022-06-08 22:48:00|||||||||29
1654728490000|2022-06-08 22:48:10|||||||||58
1654728500000|2022-06-08 22:48:20|||||||||87
1654728510000|2022-06-08 22:48:30|||||||||116
1654728520000|2022-06-08 22:48:40|||||||||29
1654728530000|2022-06-08 22:48:50|||||||||87
1654728540000|2022-06-08 22:49:00|||||||||58
1654728550000|2022-06-08 22:49:10|||||||||29
1654728560000|2022-06-08 22:49:20|||||||||29
1654728570000|2022-06-08 22:49:30|||||||||29
1654728580000|2022-06-08 22:49:40|||||||||58
1654728590000|2022-06-08 22:49:50|||||||||87
1654728600000|2022-06-08 22:50:00|||||||||203
1654728610000|2022-06-08 22:50:10|||||||||87
1654728620000|2022-06-08 22:50:20|||||||||87
1654728630000|2022-06-08 22:50:30|||||||||232
1654728650000|2022-06-08 22:50:50|||||||||217
1654728660000|2022-06-08 22:51:00|||||||||93
1654728670000|2022-06-08 22:51:10|||||||||31
1654728740000|2022-06-08 22:52:20|||||||||62
1654728800000|2022-06-08 22:53:20|||||||||93
1654728810000|2022-06-08 22:53:30|||||||||31
1654728830000|2022-06-08 22:53:50|||||||||62
1654728840000|2022-06-08 22:54:00|||||||||93
1654728880000|2022-06-08 22:54:40|||||||||62
1654728940000|2022-06-08 22:55:40|||||||||66
1654728950000|2022-06-08 22:55:50|||||||||66
1654728970000|2022-06-08 22:56:10|||||||||231
1654729000000|2022-06-08 22:56:40|||||||||264
1654729040000|2022-06-08 22:57:20|||||||||66
1654729050000|2022-06-08 22:57:30|||||||||33
1654729060000|2022-06-08 22:57:40|||||||||99
1654729070000|2022-06-08 22:57:50|||||||||33
1654729080000|2022-06-08 22:58:00|||||||||66
1654729090000|2022-06-08 22:58:10|||||||||66
1654729120000|2022-06-08 22:58:40|||||||||132
1654729130000|2022-06-08 22:58:50|||||||||165
1654729140000|2022-06-08 22:59:00|||||||||132
1654729160000|2022-06-08 22:59:20|||||||||33
1654729170000|2022-06-08 22:59:30|||||||||66
1654729180000|2022-06-08 22:59:40|||||||||33
1654729190000|2022-06-08 22:59:50|||||||||168
1654729200000|2022-06-08 23:00:00|||||||||33
1654729220000|2022-06-08 23:00:20|||||||||66
1654729230000|2022-06-08 23:00:30|||||||||66
1654729250000|2022-06-08 23:00:50|||||||||132
1654729280000|2022-06-08 23:01:20|||||||||33
1654729290000|2022-06-08 23:01:30|||||||||33
1654729300000|2022-06-08 23:01:40|||||||||66
1654729310000|2022-06-08 23:01:50|||||||||33
1654729320000|2022-06-08 23:02:00|||||||||132
1654729330000|2022-06-08 23:02:10|||||||||198
1654729360000|2022-06-08 23:02:40|||||||||1
1654729370000|2022-06-08 23:02:50|||||||||33
1654729380000|2022-06-08 23:03:00|||||||||66
1654729390000|2022-06-08 23:03:10|||||||||66
1654729420000|2022-06-08 23:03:40|||||||||66
1654729430000|2022-06-08 23:03:50|||||||||66
1654729440000|2022-06-08 23:04:00|||||||||33
1654729450000|2022-06-08 23:04:10|||||||||66
1654729460000|2022-06-08 23:04:20|||||||||198
1654729480000|2022-06-08 23:04:40|||||||||66
1654729490000|2022-06-08 23:04:50|||||||||66
1654729500000|2022-06-08 23:05:00|||||||||66
1654729510000|2022-06-08 23:05:10|||||||||33
1654729520000|2022-06-08 23:05:20|||||||||48
1654729540000|2022-06-08 23:05:40|||||||||96
1654729550000|2022-06-08 23:05:50|||||||||288
1654729560000|2022-06-08 23:06:00|||||||||48
1654729570000|2022-06-08 23:06:10|||||||||192
1654729580000|2022-06-08 23:06:20|||||||||48
1654729590000|2022-06-08 23:06:30|||||||||288
1654729600000|2022-06-08 23:06:40|||||||||48
1654729630000|2022-06-08 23:07:10|||||||||192
1654729640000|2022-06-08 23:07:20|||||||||96
1654729650000|2022-06-08 23:07:30|||||||||96
1654729670000|2022-06-08 23:07:50|||||||||48
1654729680000|2022-06-08 23:08:00|||||||||96
1654729690000|2022-06-08 23:08:10|||||||||96
1654729700000|2022-06-08 23:08:20|||||||||96
1654729710000|2022-06-08 23:08:30|||||||||288
1654729720000|2022-06-08 23:08:40|||||||||48
1654729750000|2022-06-08 23:09:10|||||||||96
1654729810000|2022-06-08 23:10:10|||||||||48
1654729820000|2022-06-08 23:10:20|||||||||50
1654729830000|2022-06-08 23:10:30|||||||||250
1654729840000|2022-06-08 23:10:40|||||||||350
1654729860000|2022-06-08 23:11:00|||||||||1
1654729870000|2022-06-08 23:11:10|||||||||153
1654729880000|2022-06-08 23:11:20|||||||||204
1654729930000|2022-06-08 23:12:10|||||||||255
1654729940000|2022-06-08 23:12:20|||||||||102
1654729960000|2022-06-08 23:12:40|||||||||51
1654729970000|2022-06-08 23:12:50|||||||||51
1654729990000|2022-06-08 23:13:10|||||||||204
1654730020000|2022-06-08 23:13:40|||||||||102
1654730030000|2022-06-08 23:13:50|||||||||204
1654730040000|2022-06-08 23:14:00|||||||||204
1654730050000|2022-06-08 23:14:10|||||||||54
1654730060000|2022-06-08 23:14:20|||||||||477
1654730080000|2022-06-08 23:14:40|||||||||106
1654730090000|2022-06-08 23:14:50|||||||||212
1654730110000|2022-06-08 23:15:10|||||||||212
1654730120000|2022-06-08 23:15:20|||||||||106
1654730150000|2022-06-08 23:15:50|||||||||159
1654730170000|2022-06-08 23:16:10|||||||||106
1654730180000|2022-06-08 23:16:20|||||||||318
1654730190000|2022-06-08 23:16:30|||||||||106
1654730300000|2022-06-08 23:18:20|||||||||275
1654730310000|2022-06-08 23:18:30|||||||||2
1654730350000|2022-06-08 23:19:10|||||||||54
1654730390000|2022-06-08 23:19:50|||||||||54
1654730430000|2022-06-08 23:20:30|||||||||54
1654730440000|2022-06-08 23:20:40|||||||||52
1654730520000|2022-06-08 23:22:00|||||||||52
1654730530000|2022-06-08 23:22:10|||||||||52
1654730820000|2022-06-08 23:27:00|26.1|25.94|26.1|25.94|26.1|25.94|26.1|25.94|0
1654730840000|2022-06-08 23:27:20|26.09|25.93|26.09|25.93|26.09|25.93|26.09|25.93|0
1654731010000|2022-06-08 23:30:10|||||||||1
1654731280000|2022-06-08 23:34:40|||||||||1
1654731340000|2022-06-08 23:35:40|||||||||1
1654732270000|2022-06-08 23:51:10|||||||||4
1654732290000|2022-06-08 23:51:30|||||||||1
1654732870000|2022-06-09 00:01:10|26.04|25.88|26.04|25.88|26.04|25.88|26.04|25.88|14
1654732970000|2022-06-09 00:02:50|26.09|25.93|26.09|25.93|26.09|25.93|26.09|25.93|7
1654733040000|2022-06-09 00:04:00|||||||||1
1654733220000|2022-06-09 00:07:00|26.1|25.94|26.14|25.98|26.14|25.98|26.1|25.94|13
1654733230000|2022-06-09 00:07:10|26.09|25.93|26.12|25.96|26.12|25.96|26.09|25.93|16
1654733240000|2022-06-09 00:07:20|26.14|25.98|26.12|25.96|26.14|25.98|26.12|25.96|1
1654733260000|2022-06-09 00:07:40|26.14|25.98|26.12|25.96|26.14|25.98|26.12|25.96|0
1654733270000|2022-06-09 00:07:50|26.14|25.98|26.12|25.96|26.14|25.98|26.12|25.96|0
1654733290000|2022-06-09 00:08:10|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|0
1654733300000|2022-06-09 00:08:20|26.12|25.96|26.14|25.98|26.14|25.98|26.12|25.96|0
1654733320000|2022-06-09 00:08:40|26.12|25.96|26.09|25.93|26.12|25.96|26.09|25.93|3
1654733540000|2022-06-09 00:12:20|26.12|25.96|26.09|25.93|26.12|25.96|26.09|25.93|2
1654733550000|2022-06-09 00:12:30|26.12|25.96|26.09|25.93|26.12|25.96|26.09|25.93|0
1654733570000|2022-06-09 00:12:50|26.12|25.96|26.09|25.93|26.12|25.96|26.09|25.93|0
1654733760000|2022-06-09 00:16:00|26.12|25.96|26.14|25.98|26.14|25.98|26.12|25.96|1
1654733770000|2022-06-09 00:16:10|26.12|25.96|26.12|25.96|26.12|25.96|26.12|25.96|0
1654733780000|2022-06-09 00:16:20|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|0
1654733810000|2022-06-09 00:16:50|26.12|25.96|26.12|25.96|26.14|25.98|26.12|25.96|0
1654733820000|2022-06-09 00:17:00|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|0
1654734010000|2022-06-09 00:20:10|||||||||1
1654734040000|2022-06-09 00:20:40|||||||||1
1654734120000|2022-06-09 00:22:00|||||||||4
1654734170000|2022-06-09 00:22:50|26.09|25.93|26.09|25.93|26.09|25.93|26.09|25.93|8
1654734200000|2022-06-09 00:23:20|||||||||2
1654734640000|2022-06-09 00:30:40|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|10
1654734660000|2022-06-09 00:31:00|26.12|25.96|26.12|25.96|26.12|25.96|26.12|25.96|0
1654734670000|2022-06-09 00:31:10|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|0
1654734680000|2022-06-09 00:31:20|26.11|25.95|26.09|25.93|26.11|25.95|26.09|25.93|1
1654734720000|2022-06-09 00:32:00|||||||||1
1654734950000|2022-06-09 00:35:50|26.11|25.95|26.09|25.93|26.11|25.95|26.09|25.93|1
1654734970000|2022-06-09 00:36:10|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|1
1654734980000|2022-06-09 00:36:20|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|0
1654734990000|2022-06-09 00:36:30|||||||||1
1654735070000|2022-06-09 00:37:50|26.15|25.99|26.14|25.98|26.17|26.01|26.14|25.98|12
1654735080000|2022-06-09 00:38:00|26.15|25.99|26.14|25.98|26.15|25.99|26.14|25.98|0
1654735210000|2022-06-09 00:40:10|26.17|26.01|26.19|26.03|26.19|26.03|26.17|26.01|4
1654735230000|2022-06-09 00:40:30|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|0
1654735240000|2022-06-09 00:40:40|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|0
1654735350000|2022-06-09 00:42:30|26.2|26.04|26.2|26.04|26.22|26.06|26.2|26.04|5
1654735370000|2022-06-09 00:42:50|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|0
1654735380000|2022-06-09 00:43:00|26.2|26.04|26.19|26.03|26.2|26.04|26.19|26.03|0
1654735400000|2022-06-09 00:43:20|||||||||1
1654735490000|2022-06-09 00:44:50|||||||||5
1654735530000|2022-06-09 00:45:30|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|16
1654735570000|2022-06-09 00:46:10|26.14|25.98|26.15|25.99|26.15|25.99|26.14|25.98|0
1654735580000|2022-06-09 00:46:20|26.14|25.98|26.15|25.99|26.15|25.99|26.14|25.98|0
1654735620000|2022-06-09 00:47:00|26.17|26.01|26.15|25.99|26.17|26.01|26.14|25.98|1
1654735630000|2022-06-09 00:47:10|26.14|25.98|26.15|25.99|26.15|25.99|26.14|25.98|0
1654735640000|2022-06-09 00:47:20|26.14|25.98|26.14|25.98|26.15|25.99|26.14|25.98|0
1654735680000|2022-06-09 00:48:00|26.15|25.99|26.14|25.98|26.15|25.99|26.14|25.98|0
1654735700000|2022-06-09 00:48:20|26.15|25.99|26.14|25.98|26.15|25.99|26.14|25.98|0
1654735710000|2022-06-09 00:48:30|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|0
1654735720000|2022-06-09 00:48:40|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|0
1654735800000|2022-06-09 00:50:00|||||||||2
1654735810000|2022-06-09 00:50:10|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|0
1654735840000|2022-06-09 00:50:40|||||||||1
1654735860000|2022-06-09 00:51:00|26.17|26.01|26.15|25.99|26.17|26.01|26.15|25.99|1
1654735900000|2022-06-09 00:51:40|26.14|25.98|26.14|25.98|26.15|25.99|26.14|25.98|0
1654735910000|2022-06-09 00:51:50|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|0
1654735920000|2022-06-09 00:52:00|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|0
1654736000000|2022-06-09 00:53:20|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|0
1654736010000|2022-06-09 00:53:30|26.14|25.98|26.15|25.99|26.15|25.99|26.14|25.98|0
1654736030000|2022-06-09 00:53:50|26.14|25.98|26.15|25.99|26.15|25.99|26.14|25.98|0
1654736040000|2022-06-09 00:54:00|26.14|25.98|26.15|25.99|26.15|25.99|26.14|25.98|0
1654736050000|2022-06-09 00:54:10|26.14|25.98|26.15|25.99|26.15|25.99|26.14|25.98|0
1654736060000|2022-06-09 00:54:20|26.14|25.98|26.15|25.99|26.15|25.99|26.14|25.98|0
1654736080000|2022-06-09 00:54:40|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|0
1654736090000|2022-06-09 00:54:50|26.15|25.99|26.15|25.99|26.15|25.99|26.14|25.98|0
1654736140000|2022-06-09 00:55:40|26.14|25.98|26.15|25.99|26.15|25.99|26.14|25.98|0
1654736160000|2022-06-09 00:56:00|26.14|25.98|26.15|25.99|26.15|25.99|26.14|25.98|0
1654736200000|2022-06-09 00:56:40|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|1
1654736220000|2022-06-09 00:57:00|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|0
1654736460000|2022-06-09 01:01:00|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|3
1654736490000|2022-06-09 01:01:30|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|0
1654736630000|2022-06-09 01:03:50|||||||||1
1654736670000|2022-06-09 01:04:30|||||||||1
1654736770000|2022-06-09 01:06:10|||||||||1
1654736880000|2022-06-09 01:08:00|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|5
1654736900000|2022-06-09 01:08:20|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|0
1654736970000|2022-06-09 01:09:30|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|0
1654736980000|2022-06-09 01:09:40|26.17|26.01|26.15|25.99|26.17|26.01|26.15|25.99|0
1654737000000|2022-06-09 01:10:00|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|0
1654737010000|2022-06-09 01:10:10|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|0
1654737180000|2022-06-09 01:13:00|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|0
1654737220000|2022-06-09 01:13:40|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|0
1654737290000|2022-06-09 01:14:50|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|0
1654737320000|2022-06-09 01:15:20|||||||||2
1654737500000|2022-06-09 01:18:20|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|0
1654737540000|2022-06-09 01:19:00|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|0
1654737580000|2022-06-09 01:19:40|26.15|25.99|26.15|25.99|26.15|25.99|26.14|25.98|0
1654737590000|2022-06-09 01:19:50|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|0
1654737610000|2022-06-09 01:20:10|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|0
1654737620000|2022-06-09 01:20:20|26.14|25.98|26.14|25.98|26.15|25.99|26.14|25.98|0
1654737630000|2022-06-09 01:20:30|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|0
1654737670000|2022-06-09 01:21:10|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|0
1654737680000|2022-06-09 01:21:20|26.15|25.99|26.14|25.98|26.15|25.99|26.14|25.98|0
1654737720000|2022-06-09 01:22:00|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|0
1654737760000|2022-06-09 01:22:40|26.14|25.98|26.15|25.99|26.15|25.99|26.14|25.98|0
1654737860000|2022-06-09 01:24:20|26.14|25.98|26.15|25.99|26.15|25.99|26.14|25.98|0
1654737870000|2022-06-09 01:24:30|26.14|25.98|26.15|25.99|26.15|25.99|26.14|25.98|0
1654737960000|2022-06-09 01:26:00|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|3
1654737970000|2022-06-09 01:26:10|26.15|25.99|26.19|26.03|26.19|26.03|26.15|25.99|1
1654738010000|2022-06-09 01:26:50|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|1
1654738020000|2022-06-09 01:27:00|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|0
1654738050000|2022-06-09 01:27:30|26.19|26.03|26.19|26.03|26.2|26.04|26.19|26.03|1
1654738070000|2022-06-09 01:27:50|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|0
1654738080000|2022-06-09 01:28:00|26.19|26.03|26.2|26.04|26.2|26.04|26.19|26.03|0
1654738090000|2022-06-09 01:28:10|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|0
1654738100000|2022-06-09 01:28:20|26.2|26.04|26.2|26.04|26.2|26.04|26.19|26.03|0
1654738110000|2022-06-09 01:28:30|26.19|26.03|26.2|26.04|26.2|26.04|26.19|26.03|0
1654738120000|2022-06-09 01:28:40|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|0
1654738220000|2022-06-09 01:30:20|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|1
1654738250000|2022-06-09 01:30:50|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|0
1654738330000|2022-06-09 01:32:10|26.2|26.04|26.2|26.04|26.2|26.04|26.19|26.03|0
1654738340000|2022-06-09 01:32:20|26.19|26.03|26.19|26.03|26.2|26.04|26.19|26.03|0
1654738350000|2022-06-09 01:32:30|26.2|26.04|26.19|26.03|26.2|26.04|26.19|26.03|0
1654738430000|2022-06-09 01:33:50|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|1
1654738440000|2022-06-09 01:34:00|26.19|26.03|26.19|26.03|26.19|26.03|26.15|25.99|1
1654738450000|2022-06-09 01:34:10|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|0
1654738470000|2022-06-09 01:34:30|26.19|26.03|26.17|26.01|26.19|26.03|26.17|26.01|1
1654738480000|2022-06-09 01:34:40|26.15|25.99|26.15|25.99|26.19|26.03|26.14|25.98|9
1654738530000|2022-06-09 01:35:30|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|14
1654738720000|2022-06-09 01:38:40|26.2|26.04|26.25|26.09|26.25|26.09|26.19|26.03|1
1654738730000|2022-06-09 01:38:50|26.24|26.08|26.25|26.09|26.25|26.09|26.24|26.08|0
1654738920000|2022-06-09 01:42:00|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|0
1654738970000|2022-06-09 01:42:50|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|0
1654739250000|2022-06-09 01:47:30|26.27|26.11|26.25|26.09|26.27|26.11|26.25|26.09|1
1654739370000|2022-06-09 01:49:30|||||||||7
1654739420000|2022-06-09 01:50:20|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|1
1654739450000|2022-06-09 01:50:50|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|0
1654739460000|2022-06-09 01:51:00|||||||||1
1654739510000|2022-06-09 01:51:50|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|0
1654739520000|2022-06-09 01:52:00|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|0
1654739550000|2022-06-09 01:52:30|26.24|26.08|26.25|26.09|26.25|26.09|26.24|26.08|0
1654739560000|2022-06-09 01:52:40|26.24|26.08|26.25|26.09|26.25|26.09|26.24|26.08|0
1654739570000|2022-06-09 01:52:50|26.24|26.08|26.24|26.08|26.25|26.09|26.24|26.08|0
1654739630000|2022-06-09 01:53:50|26.22|26.06|26.24|26.08|26.24|26.08|26.22|26.06|0
1654739830000|2022-06-09 01:57:10|26.22|26.06|26.22|26.06|26.22|26.06|26.22|26.06|2
1654739850000|2022-06-09 01:57:30|26.24|26.08|26.22|26.06|26.24|26.08|26.22|26.06|1
1654739870000|2022-06-09 01:57:50|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|0
1654739880000|2022-06-09 01:58:00|26.22|26.06|26.24|26.08|26.24|26.08|26.22|26.06|0
1654739890000|2022-06-09 01:58:10|26.22|26.06|26.22|26.06|26.22|26.06|26.22|26.06|0
1654739900000|2022-06-09 01:58:20|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|0
1654739960000|2022-06-09 01:59:20|26.22|26.06|26.22|26.06|26.22|26.06|26.22|26.06|0
1654739970000|2022-06-09 01:59:30|26.24|26.08|26.22|26.06|26.24|26.08|26.22|26.06|0
1654739990000|2022-06-09 01:59:50|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|0
1654740000000|2022-06-09 02:00:00|26.22|26.06|26.22|26.06|26.22|26.06|26.22|26.06|0
1654740090000|2022-06-09 02:01:30|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|0
1654740100000|2022-06-09 02:01:40|26.22|26.06|26.22|26.06|26.22|26.06|26.22|26.06|0
1654740110000|2022-06-09 02:01:50|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|0
1654740120000|2022-06-09 02:02:00|26.22|26.06|26.22|26.06|26.22|26.06|26.22|26.06|0
1654740180000|2022-06-09 02:03:00|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|0
1654740260000|2022-06-09 02:04:20|26.22|26.06|26.22|26.06|26.22|26.06|26.22|26.06|0
1654740270000|2022-06-09 02:04:30|26.2|26.04|26.22|26.06|26.22|26.06|26.2|26.04|1
1654740280000|2022-06-09 02:04:40|26.2|26.04|26.2|26.04|26.22|26.06|26.2|26.04|0
1654740420000|2022-06-09 02:07:00|26.19|26.03|26.19|26.03|26.2|26.04|26.19|26.03|1
1654740430000|2022-06-09 02:07:10|26.2|26.04|26.2|26.04|26.2|26.04|26.19|26.03|0
1654740450000|2022-06-09 02:07:30|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|0
1654740460000|2022-06-09 02:07:40|26.2|26.04|26.19|26.03|26.2|26.04|26.19|26.03|0
1654740470000|2022-06-09 02:07:50|26.2|26.04|26.19|26.03|26.2|26.04|26.19|26.03|0
1654740600000|2022-06-09 02:10:00|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|2
1654740610000|2022-06-09 02:10:10|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|0
1654740840000|2022-06-09 02:14:00|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|0
1654740860000|2022-06-09 02:14:20|26.15|25.99|26.15|25.99|26.17|26.01|26.15|25.99|0
1654740870000|2022-06-09 02:14:30|26.17|26.01|26.19|26.03|26.19|26.03|26.17|26.01|0
1654740900000|2022-06-09 02:15:00|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|0
1654740910000|2022-06-09 02:15:10|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|0
1654741040000|2022-06-09 02:17:20|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|1
1654741230000|2022-06-09 02:20:30|||||||||1
1654741420000|2022-06-09 02:23:40|26.25|26.09|26.22|26.06|26.25|26.09|26.22|26.06|1
1654741440000|2022-06-09 02:24:00|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|0
1654741460000|2022-06-09 02:24:20|26.22|26.06|26.22|26.06|26.22|26.06|26.22|26.06|0
1654741470000|2022-06-09 02:24:30|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|0
1654741510000|2022-06-09 02:25:10|||||||||5
1654741870000|2022-06-09 02:31:10|||||||||1
1654742130000|2022-06-09 02:35:30|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|8
1654742160000|2022-06-09 02:36:00|||||||||1
1654742590000|2022-06-09 02:43:10|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|1
1654742600000|2022-06-09 02:43:20|26.25|26.09|26.23|26.07|26.25|26.09|26.23|26.07|0
1654742610000|2022-06-09 02:43:30|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|0
1654742730000|2022-06-09 02:45:30|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|0
1654742750000|2022-06-09 02:45:50|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|0
1654742760000|2022-06-09 02:46:00|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|2
1654742810000|2022-06-09 02:46:50|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|0
1654743070000|2022-06-09 02:51:10|||||||||1
1654743100000|2022-06-09 02:51:40|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|1
1654743110000|2022-06-09 02:51:50|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|0
1654743120000|2022-06-09 02:52:00|||||||||1
1654743170000|2022-06-09 02:52:50|26.23|26.07|26.25|26.09|26.25|26.09|26.23|26.07|0
1654743240000|2022-06-09 02:54:00|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|2
1654743280000|2022-06-09 02:54:40|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|0
1654743350000|2022-06-09 02:55:50|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|0
1654743360000|2022-06-09 02:56:00|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|0
1654743480000|2022-06-09 02:58:00|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|0
1654743600000|2022-06-09 03:00:00|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|0
1654743620000|2022-06-09 03:00:20|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|0
1654743630000|2022-06-09 03:00:30|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|0
1654743720000|2022-06-09 03:02:00|26.21|26.05|26.23|26.07|26.23|26.07|26.21|26.05|1
1654743760000|2022-06-09 03:02:40|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|0
1654743830000|2022-06-09 03:03:50|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|5
1654743840000|2022-06-09 03:04:00|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|0
1654743890000|2022-06-09 03:04:50|||||||||1
1654744530000|2022-06-09 03:15:30|26.23|26.07|26.25|26.09|26.25|26.09|26.23|26.07|2
1654744540000|2022-06-09 03:15:40|26.26|26.1|26.25|26.09|26.26|26.1|26.25|26.09|0
1654744580000|2022-06-09 03:16:20|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|0
1654744620000|2022-06-09 03:17:00|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|0
1654744760000|2022-06-09 03:19:20|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|1
1654744810000|2022-06-09 03:20:10|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|1
1654744820000|2022-06-09 03:20:20|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|0
1654744860000|2022-06-09 03:21:00|||||||||1
1654744960000|2022-06-09 03:22:40|26.25|26.09|26.23|26.07|26.25|26.09|26.23|26.07|1
1654744970000|2022-06-09 03:22:50|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|0
1654744980000|2022-06-09 03:23:00|26.23|26.07|26.21|26.05|26.23|26.07|26.21|26.05|0
1654744990000|2022-06-09 03:23:10|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|0
1654745000000|2022-06-09 03:23:20|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|0
1654745400000|2022-06-09 03:30:00|||||||||2
1654746540000|2022-06-09 03:49:00|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|0
1654746610000|2022-06-09 03:50:10|26.18|26.02|26.16|26|26.18|26.02|26.16|26|17
1654746620000|2022-06-09 03:50:20|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|0
1654746630000|2022-06-09 03:50:30|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|0
1654746690000|2022-06-09 03:51:30|26.18|26.02|26.16|26|26.18|26.02|26.16|26|0
1654746700000|2022-06-09 03:51:40|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|0
1654746720000|2022-06-09 03:52:00|26.2|26.04|26.2|26.04|26.2|26.04|26.18|26.02|0
1654746810000|2022-06-09 03:53:30|||||||||1
1654748610000|2022-06-09 04:23:30|26.18|26.02|26.2|26.04|26.2|26.04|26.18|26.02|9
1654749000000|2022-06-09 04:30:00|26.16|26|26.16|26|26.16|26|26.16|26|15
1654749040000|2022-06-09 04:30:40|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|3
1654749050000|2022-06-09 04:30:50|||||||||1
1654749060000|2022-06-09 04:31:00|26.16|26|26.16|26|26.16|26|26.16|26|0
1654749150000|2022-06-09 04:32:30|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|4
1654749170000|2022-06-09 04:32:50|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|11
1654749210000|2022-06-09 04:33:30|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|0
1654750690000|2022-06-09 04:58:10|||||||||1
1654750770000|2022-06-09 04:59:30|||||||||1
1654750800000|2022-06-09 05:00:00|||||||||2
1654750850000|2022-06-09 05:00:50|||||||||1
1654750870000|2022-06-09 05:01:10|||||||||1
1654750970000|2022-06-09 05:02:50|||||||||1
1654750980000|2022-06-09 05:03:00|||||||||4
1654750990000|2022-06-09 05:03:10|||||||||1
1654751000000|2022-06-09 05:03:20|26.21|26.05|26.25|26.09|26.25|26.09|26.21|26.05|7
1654751030000|2022-06-09 05:03:50|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|11
1654751040000|2022-06-09 05:04:00|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|0
1654751090000|2022-06-09 05:04:50|||||||||1
1654751130000|2022-06-09 05:05:30|||||||||1
1654751200000|2022-06-09 05:06:40|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|3
1654751210000|2022-06-09 05:06:50|||||||||1
1654751270000|2022-06-09 05:07:50|||||||||1
1654751300000|2022-06-09 05:08:20|||||||||1
1654751360000|2022-06-09 05:09:20|||||||||2
1654751400000|2022-06-09 05:10:00|||||||||1
1654751680000|2022-06-09 05:14:40|26.16|26|26.15|25.99|26.16|26|26.15|25.99|10
1654751990000|2022-06-09 05:19:50|||||||||11
1654752150000|2022-06-09 05:22:30|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|1
1654752160000|2022-06-09 05:22:40|26.18|26.02|26.16|26|26.18|26.02|26.16|26|18
1654752280000|2022-06-09 05:24:40|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|0
1654752670000|2022-06-09 05:31:10|26.14|25.98|26.1|25.94|26.14|25.98|26.1|25.94|10
1654752680000|2022-06-09 05:31:20|||||||||1
1654752740000|2022-06-09 05:32:20|26.14|25.98|26.12|25.96|26.14|25.98|26.12|25.96|3
1654752750000|2022-06-09 05:32:30|26.1|25.94|26.1|25.94|26.12|25.96|26.1|25.94|4
1654752760000|2022-06-09 05:32:40|26.12|25.96|26.1|25.94|26.12|25.96|26.1|25.94|0
1654752790000|2022-06-09 05:33:10|26.14|25.98|26.15|25.99|26.15|25.99|26.14|25.98|2
1654752820000|2022-06-09 05:33:40|||||||||1
1654752920000|2022-06-09 05:35:20|||||||||1
1654753040000|2022-06-09 05:37:20|26.16|26|26.2|26.04|26.2|26.04|26.16|26|10
1654753280000|2022-06-09 05:41:20|||||||||2
1654753290000|2022-06-09 05:41:30|26.21|26.05|26.25|26.09|26.25|26.09|26.21|26.05|9
1654753470000|2022-06-09 05:44:30|26.23|26.07|26.21|26.05|26.23|26.07|26.21|26.05|9
1654753510000|2022-06-09 05:45:10|||||||||1
1654753540000|2022-06-09 05:45:40|||||||||1
1654753580000|2022-06-09 05:46:20|26.23|26.07|26.21|26.05|26.23|26.07|26.21|26.05|5
1654753600000|2022-06-09 05:46:40|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|5
1654753730000|2022-06-09 05:48:50|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|3
1654753810000|2022-06-09 05:50:10|26.2|26.04|26.21|26.05|26.21|26.05|26.2|26.04|0
1654753830000|2022-06-09 05:50:30|26.23|26.07|26.21|26.05|26.23|26.07|26.21|26.05|3
1654753870000|2022-06-09 05:51:10|26.23|26.07|26.21|26.05|26.23|26.07|26.21|26.05|3
1654754070000|2022-06-09 05:54:30|26.25|26.09|26.21|26.05|26.25|26.09|26.21|26.05|2
1654754080000|2022-06-09 05:54:40|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|4
1654754100000|2022-06-09 05:55:00|26.23|26.07|26.21|26.05|26.23|26.07|26.21|26.05|1
1654754110000|2022-06-09 05:55:10|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|2
1654754120000|2022-06-09 05:55:20|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|0
1654754130000|2022-06-09 05:55:30|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|0
1654754260000|2022-06-09 05:57:40|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|0
1654754270000|2022-06-09 05:57:50|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|0
1654754310000|2022-06-09 05:58:30|||||||||1
1654754340000|2022-06-09 05:59:00|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|2
1654754350000|2022-06-09 05:59:10|26.21|26.05|26.21|26.05|26.23|26.07|26.21|26.05|0
1654754370000|2022-06-09 05:59:30|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|3
1654754400000|2022-06-09 06:00:00|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|7
1654754440000|2022-06-09 06:00:40|||||||||1
1654754470000|2022-06-09 06:01:10|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|1
1654754490000|2022-06-09 06:01:30|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|0
1654754510000|2022-06-09 06:01:50|26.25|26.09|26.26|26.1|26.26|26.1|26.25|26.09|0
1654754660000|2022-06-09 06:04:20|||||||||1
1654754670000|2022-06-09 06:04:30|26.25|26.09|26.25|26.09|26.25|26.09|26.23|26.07|0
1654754680000|2022-06-09 06:04:40|26.23|26.07|26.23|26.07|26.23|26.07|26.21|26.05|7
1654754690000|2022-06-09 06:04:50|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|0
1654754710000|2022-06-09 06:05:10|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|0
1654754730000|2022-06-09 06:05:30|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|0
1654754760000|2022-06-09 06:06:00|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|0
1654754770000|2022-06-09 06:06:10|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|0
1654754810000|2022-06-09 06:06:50|26.23|26.07|26.21|26.05|26.23|26.07|26.21|26.05|0
1654754840000|2022-06-09 06:07:20|26.23|26.07|26.25|26.09|26.25|26.09|26.23|26.07|0
1654754850000|2022-06-09 06:07:30|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|0
1654754920000|2022-06-09 06:08:40|26.25|26.09|26.25|26.09|26.26|26.1|26.25|26.09|0
1654754940000|2022-06-09 06:09:00|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|0
1654754950000|2022-06-09 06:09:10|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|0
1654755060000|2022-06-09 06:11:00|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|13
1654755110000|2022-06-09 06:11:50|26.23|26.07|26.21|26.05|26.23|26.07|26.21|26.05|7
1654755120000|2022-06-09 06:12:00|||||||||3
1654755600000|2022-06-09 06:20:00|26.26|26.1|26.21|26.05|26.26|26.1|26.21|26.05|9
1654755620000|2022-06-09 06:20:20|26.23|26.07|26.21|26.05|26.23|26.07|26.21|26.05|2
1654755700000|2022-06-09 06:21:40|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|5
1654755710000|2022-06-09 06:21:50|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|0
1654755720000|2022-06-09 06:22:00|26.24|26.08|26.21|26.05|26.24|26.08|26.21|26.05|0
1654755760000|2022-06-09 06:22:40|26.22|26.06|26.22|26.06|26.22|26.06|26.22|26.06|0
1654755770000|2022-06-09 06:22:50|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|0
1654755830000|2022-06-09 06:23:50|26.22|26.06|26.21|26.05|26.22|26.06|26.21|26.05|1
1654755840000|2022-06-09 06:24:00|26.22|26.06|26.22|26.06|26.22|26.06|26.22|26.06|0
1654755850000|2022-06-09 06:24:10|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|0
1654755990000|2022-06-09 06:26:30|26.22|26.06|26.21|26.05|26.22|26.06|26.21|26.05|0
1654756000000|2022-06-09 06:26:40|26.22|26.06|26.21|26.05|26.22|26.06|26.21|26.05|0
1654756020000|2022-06-09 06:27:00|26.22|26.06|26.21|26.05|26.22|26.06|26.21|26.05|0
1654756030000|2022-06-09 06:27:10|26.22|26.06|26.26|26.1|26.26|26.1|26.22|26.06|4
1654756180000|2022-06-09 06:29:40|26.22|26.06|26.24|26.08|26.24|26.08|26.22|26.06|4
1654756190000|2022-06-09 06:29:50|26.22|26.06|26.26|26.1|26.26|26.1|26.22|26.06|0
1654756200000|2022-06-09 06:30:00|26.24|26.08|26.21|26.05|26.24|26.08|26.21|26.05|0
1654756300000|2022-06-09 06:31:40|26.22|26.06|26.21|26.05|26.22|26.06|26.21|26.05|0
1654756350000|2022-06-09 06:32:30|26.22|26.06|26.22|26.06|26.22|26.06|26.22|26.06|6
1654756360000|2022-06-09 06:32:40|26.21|26.05|26.22|26.06|26.22|26.06|26.21|26.05|0
1654756370000|2022-06-09 06:32:50|26.21|26.05|26.22|26.06|26.22|26.06|26.21|26.05|0
1654756380000|2022-06-09 06:33:00|||||||||5
1654756420000|2022-06-09 06:33:40|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|5
1654756440000|2022-06-09 06:34:00|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|0
1654756470000|2022-06-09 06:34:30|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|1
1654757000000|2022-06-09 06:43:20|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|3
1654757010000|2022-06-09 06:43:30|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|0
1654757180000|2022-06-09 06:46:20|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|0
1654757200000|2022-06-09 06:46:40|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|0
1654757330000|2022-06-09 06:48:50|||||||||1
1654757650000|2022-06-09 06:54:10|||||||||1
1654757660000|2022-06-09 06:54:20|||||||||1
1654757710000|2022-06-09 06:55:10|26.16|26|26.16|26|26.16|26|26.16|26|28
1654757730000|2022-06-09 06:55:30|26.18|26.02|26.16|26|26.18|26.02|26.16|26|5
1654758000000|2022-06-09 07:00:00|26.11|25.95|26.13|25.97|26.16|26|26.11|25.95|8
1654758010000|2022-06-09 07:00:10|26.11|25.95|26.16|26|26.16|26|26.11|25.95|6
1654758070000|2022-06-09 07:01:10|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|9
1654758110000|2022-06-09 07:01:50|26.16|26|26.16|26|26.16|26|26.16|26|16
1654758170000|2022-06-09 07:02:50|26.13|25.97|26.16|26|26.16|26|26.13|25.97|8
1654758180000|2022-06-09 07:03:00|26.13|25.97|26.16|26|26.16|26|26.13|25.97|1
1654758230000|2022-06-09 07:03:50|26.13|25.97|26.11|25.95|26.16|26|26.11|25.95|1
1654758240000|2022-06-09 07:04:00|26.13|25.97|26.16|26|26.16|26|26.13|25.97|5
1654758260000|2022-06-09 07:04:20|||||||||6
1654758290000|2022-06-09 07:04:50|26.13|25.97|26.16|26|26.16|26|26.13|25.97|0
1654758310000|2022-06-09 07:05:10|26.11|25.95|26.11|25.95|26.13|25.97|26.11|25.95|6
1654758320000|2022-06-09 07:05:20|26.13|25.97|26.11|25.95|26.13|25.97|26.11|25.95|0
1654758330000|2022-06-09 07:05:30|26.16|26|26.16|26|26.16|26|26.13|25.97|5
1654758340000|2022-06-09 07:05:40|26.13|25.97|26.13|25.97|26.16|26|26.11|25.95|1
1654758350000|2022-06-09 07:05:50|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|1
1654758360000|2022-06-09 07:06:00|26.13|25.97|26.16|26|26.16|26|26.13|25.97|5
1654758370000|2022-06-09 07:06:10|26.13|25.97|26.13|25.97|26.13|25.97|26.13|25.97|2
1654758380000|2022-06-09 07:06:20|26.16|26|26.16|26|26.16|26|26.16|26|0
1654758390000|2022-06-09 07:06:30|26.13|25.97|26.11|25.95|26.16|26|26.11|25.95|0
1654758400000|2022-06-09 07:06:40|26.16|26|26.13|25.97|26.16|26|26.13|25.97|6
1654758410000|2022-06-09 07:06:50|26.16|26|26.13|25.97|26.16|26|26.13|25.97|0
1654758420000|2022-06-09 07:07:00|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|0
1654758460000|2022-06-09 07:07:40|||||||||2
1654758500000|2022-06-09 07:08:20|||||||||1
1654758510000|2022-06-09 07:08:30|||||||||1
1654758530000|2022-06-09 07:08:50|||||||||1
1654758560000|2022-06-09 07:09:20|||||||||1
1654758600000|2022-06-09 07:10:00|||||||||2
1654758700000|2022-06-09 07:11:40|||||||||1
1654758760000|2022-06-09 07:12:40|26.16|26|26.16|26|26.16|26|26.16|26|8
1654758780000|2022-06-09 07:13:00|||||||||1
1654758790000|2022-06-09 07:13:10|||||||||1
1654758800000|2022-06-09 07:13:20|||||||||1
1654758900000|2022-06-09 07:15:00|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|9
1654758910000|2022-06-09 07:15:10|26.16|26|26.16|26|26.19|26.03|26.16|26|10
1654758920000|2022-06-09 07:15:20|26.19|26.03|26.16|26|26.19|26.03|26.16|26|0
1654759000000|2022-06-09 07:16:40|||||||||3
1654759030000|2022-06-09 07:17:10|||||||||1
1654759050000|2022-06-09 07:17:30|||||||||3
1654759110000|2022-06-09 07:18:30|||||||||1
1654759210000|2022-06-09 07:20:10|||||||||2
1654759220000|2022-06-09 07:20:20|||||||||2
1654759240000|2022-06-09 07:20:40|||||||||2
1654759370000|2022-06-09 07:22:50|26.11|25.95|26.11|25.95|26.14|25.98|26.11|25.95|32
1654759380000|2022-06-09 07:23:00|26.14|25.98|26.11|25.95|26.14|25.98|26.11|25.95|16
1654759410000|2022-06-09 07:23:30|||||||||1
1654759500000|2022-06-09 07:25:00|26.16|26|26.16|26|26.16|26|26.16|26|5
1654759510000|2022-06-09 07:25:10|26.14|25.98|26.11|25.95|26.16|26|26.11|25.95|1
1654759540000|2022-06-09 07:25:40|||||||||1
1654759580000|2022-06-09 07:26:20|26.14|25.98|26.14|25.98|26.16|26|26.11|25.95|0
1654759590000|2022-06-09 07:26:30|26.11|25.95|26.11|25.95|26.16|26|26.11|25.95|0
1654759600000|2022-06-09 07:26:40|||||||||1
1654759650000|2022-06-09 07:27:30|26.14|25.98|26.16|26|26.16|26|26.14|25.98|5
1654759660000|2022-06-09 07:27:40|||||||||1
1654759790000|2022-06-09 07:29:50|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|21
1654759800000|2022-06-09 07:30:00|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|3
1654759810000|2022-06-09 07:30:10|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|0
1654759830000|2022-06-09 07:30:30|26.16|26|26.16|26|26.16|26|26.16|26|6
1654759850000|2022-06-09 07:30:50|||||||||5
1654759860000|2022-06-09 07:31:00|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|15
1654759920000|2022-06-09 07:32:00|26.22|26.06|26.22|26.06|26.22|26.06|26.22|26.06|0
1654759930000|2022-06-09 07:32:10|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|0
1654759940000|2022-06-09 07:32:20|26.22|26.06|26.22|26.06|26.22|26.06|26.22|26.06|0
1654760040000|2022-06-09 07:34:00|26.27|26.11|26.27|26.11|26.27|26.11|26.27|26.11|58
1654760050000|2022-06-09 07:34:10|||||||||1
1654760060000|2022-06-09 07:34:20|||||||||3
1654760300000|2022-06-09 07:38:20|26.24|26.08|26.27|26.11|26.27|26.11|26.24|26.08|10
1654760340000|2022-06-09 07:39:00|26.24|26.08|26.27|26.11|26.27|26.11|26.22|26.06|10
1654760350000|2022-06-09 07:39:10|26.24|26.08|26.22|26.06|26.24|26.08|26.22|26.06|1
1654760360000|2022-06-09 07:39:20|26.24|26.08|26.27|26.11|26.27|26.11|26.24|26.08|0
1654760370000|2022-06-09 07:39:30|26.24|26.08|26.22|26.06|26.24|26.08|26.22|26.06|0
1654760400000|2022-06-09 07:40:00|||||||||2
1654760420000|2022-06-09 07:40:20|||||||||2
1654760640000|2022-06-09 07:44:00|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|6
1654760650000|2022-06-09 07:44:10|26.19|26.03|26.17|26.01|26.19|26.03|26.17|26.01|0
1654760780000|2022-06-09 07:46:20|26.16|26|26.17|26.01|26.17|26.01|26.16|26|2
1654760790000|2022-06-09 07:46:30|26.16|26|26.16|26|26.16|26|26.16|26|0
1654760850000|2022-06-09 07:47:30|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|0
1654760860000|2022-06-09 07:47:40|26.16|26|26.16|26|26.16|26|26.16|26|0
1654760950000|2022-06-09 07:49:10|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|10
1654761000000|2022-06-09 07:50:00|||||||||1
1654761020000|2022-06-09 07:50:20|26.16|26|26.14|25.98|26.16|26|26.14|25.98|3
1654761030000|2022-06-09 07:50:30|26.16|26|26.12|25.96|26.16|26|26.12|25.96|0
1654761040000|2022-06-09 07:50:40|26.16|26|26.12|25.96|26.16|26|26.12|25.96|9
1654761060000|2022-06-09 07:51:00|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|0
1654761070000|2022-06-09 07:51:10|||||||||1
1654761130000|2022-06-09 07:52:10|26.12|25.96|26.12|25.96|26.12|25.96|26.12|25.96|0
1654761140000|2022-06-09 07:52:20|26.11|25.95|26.12|25.96|26.12|25.96|26.11|25.95|0
1654761160000|2022-06-09 07:52:40|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|0
1654761170000|2022-06-09 07:52:50|26.12|25.96|26.12|25.96|26.12|25.96|26.12|25.96|0
1654761180000|2022-06-09 07:53:00|26.11|25.95|26.11|25.95|26.12|25.96|26.11|25.95|0
1654761200000|2022-06-09 07:53:20|26.12|25.96|26.12|25.96|26.12|25.96|26.12|25.96|0
1654761210000|2022-06-09 07:53:30|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|0
1654761240000|2022-06-09 07:54:00|26.12|25.96|26.12|25.96|26.12|25.96|26.12|25.96|0
1654761270000|2022-06-09 07:54:30|26.11|25.95|26.12|25.96|26.12|25.96|26.11|25.95|0
1654761290000|2022-06-09 07:54:50|26.11|25.95|26.12|25.96|26.12|25.96|26.11|25.95|0
1654761300000|2022-06-09 07:55:00|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|4
1654761310000|2022-06-09 07:55:10|26.16|26|26.12|25.96|26.16|26|26.12|25.96|0
1654761320000|2022-06-09 07:55:20|26.14|25.98|26.12|25.96|26.14|25.98|26.12|25.96|1
1654761350000|2022-06-09 07:55:50|26.16|26|26.16|26|26.16|26|26.14|25.98|1
1654761360000|2022-06-09 07:56:00|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|0
1654761370000|2022-06-09 07:56:10|26.16|26|26.16|26|26.16|26|26.16|26|0
1654761440000|2022-06-09 07:57:20|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|0
1654761460000|2022-06-09 07:57:40|26.16|26|26.16|26|26.16|26|26.16|26|0
1654761520000|2022-06-09 07:58:40|26.14|25.98|26.16|26|26.16|26|26.14|25.98|0
1654761600000|2022-06-09 08:00:00|||||||||1
1654761630000|2022-06-09 08:00:30|||||||||1
1654761640000|2022-06-09 08:00:40|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|0
1654761660000|2022-06-09 08:01:00|26.16|26|26.16|26|26.16|26|26.16|26|0
1654761720000|2022-06-09 08:02:00|||||||||2
1654761790000|2022-06-09 08:03:10|26.17|26.01|26.17|26.01|26.17|26.01|26.16|26|0
1654761810000|2022-06-09 08:03:30|26.16|26|26.17|26.01|26.17|26.01|26.16|26|1
1654761820000|2022-06-09 08:03:40|||||||||1
1654761840000|2022-06-09 08:04:00|26.16|26|26.16|26|26.16|26|26.16|26|0
1654761860000|2022-06-09 08:04:20|26.17|26.01|26.16|26|26.17|26.01|26.16|26|0
1654761870000|2022-06-09 08:04:30|26.17|26.01|26.16|26|26.17|26.01|26.16|26|0
1654761880000|2022-06-09 08:04:40|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|0
1654761890000|2022-06-09 08:04:50|26.16|26|26.16|26|26.16|26|26.16|26|0
1654761900000|2022-06-09 08:05:00|26.17|26.01|26.16|26|26.17|26.01|26.16|26|0
1654761930000|2022-06-09 08:05:30|26.17|26.01|26.17|26.01|26.17|26.01|26.16|26|0
1654761970000|2022-06-09 08:06:10|26.19|26.03|26.22|26.06|26.22|26.06|26.19|26.03|5
1654761980000|2022-06-09 08:06:20|26.21|26.05|26.22|26.06|26.22|26.06|26.21|26.05|5
1654761990000|2022-06-09 08:06:30|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|2
1654762020000|2022-06-09 08:07:00|26.22|26.06|26.21|26.05|26.22|26.06|26.21|26.05|2
1654762040000|2022-06-09 08:07:20|26.22|26.06|26.22|26.06|26.22|26.06|26.22|26.06|0
1654762050000|2022-06-09 08:07:30|||||||||1
1654762060000|2022-06-09 08:07:40|||||||||1
1654762080000|2022-06-09 08:08:00|||||||||1
1654762110000|2022-06-09 08:08:30|||||||||1
1654762120000|2022-06-09 08:08:40|26.26|26.1|26.22|26.06|26.26|26.1|26.22|26.06|3
1654762130000|2022-06-09 08:08:50|26.24|26.08|26.22|26.06|26.24|26.08|26.22|26.06|0
1654762140000|2022-06-09 08:09:00|||||||||1
1654762170000|2022-06-09 08:09:30|||||||||1
1654762180000|2022-06-09 08:09:40|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|2
1654762190000|2022-06-09 08:09:50|26.22|26.06|26.21|26.05|26.22|26.06|26.21|26.05|0
1654762220000|2022-06-09 08:10:20|26.17|26.01|26.19|26.03|26.19|26.03|26.17|26.01|4
1654762230000|2022-06-09 08:10:30|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|1
1654762250000|2022-06-09 08:10:50|||||||||1
1654762260000|2022-06-09 08:11:00|26.19|26.03|26.19|26.03|26.21|26.05|26.19|26.03|2
1654762270000|2022-06-09 08:11:10|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|0
1654762280000|2022-06-09 08:11:20|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|0
1654762300000|2022-06-09 08:11:40|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|0
1654762310000|2022-06-09 08:11:50|26.19|26.03|26.19|26.03|26.21|26.05|26.19|26.03|0
1654762320000|2022-06-09 08:12:00|26.21|26.05|26.21|26.05|26.21|26.05|26.17|26.01|1
1654762330000|2022-06-09 08:12:10|26.17|26.01|26.21|26.05|26.21|26.05|26.17|26.01|10
1654762420000|2022-06-09 08:13:40|26.22|26.06|26.22|26.06|26.22|26.06|26.22|26.06|0
1654762440000|2022-06-09 08:14:00|26.21|26.05|26.21|26.05|26.22|26.06|26.21|26.05|1
1654762460000|2022-06-09 08:14:20|||||||||1
1654762510000|2022-06-09 08:15:10|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|3
1654762520000|2022-06-09 08:15:20|26.21|26.05|26.21|26.05|26.21|26.05|26.19|26.03|0
1654762590000|2022-06-09 08:16:30|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|1
1654762600000|2022-06-09 08:16:40|26.17|26.01|26.19|26.03|26.19|26.03|26.17|26.01|0
1654762640000|2022-06-09 08:17:20|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|0
1654762690000|2022-06-09 08:18:10|||||||||1
1654762780000|2022-06-09 08:19:40|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|5
1654762790000|2022-06-09 08:19:50|26.19|26.03|26.17|26.01|26.21|26.05|26.17|26.01|2
1654762800000|2022-06-09 08:20:00|26.19|26.03|26.17|26.01|26.19|26.03|26.17|26.01|0
1654762820000|2022-06-09 08:20:20|26.16|26|26.16|26|26.16|26|26.16|26|4
1654762830000|2022-06-09 08:20:30|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|0
1654762880000|2022-06-09 08:21:20|26.19|26.03|26.21|26.05|26.21|26.05|26.17|26.01|1
1654762920000|2022-06-09 08:22:00|26.19|26.03|26.21|26.05|26.21|26.05|26.19|26.03|0
1654762930000|2022-06-09 08:22:10|26.19|26.03|26.17|26.01|26.19|26.03|26.17|26.01|0
1654763010000|2022-06-09 08:23:30|26.16|26|26.16|26|26.17|26.01|26.16|26|1
1654763020000|2022-06-09 08:23:40|||||||||1
1654763310000|2022-06-09 08:28:30|||||||||3
1654763370000|2022-06-09 08:29:30|||||||||10
1654763460000|2022-06-09 08:31:00|||||||||19
1654763470000|2022-06-09 08:31:10|||||||||1
1654763510000|2022-06-09 08:31:50|26.15|25.99|26.11|25.95|26.15|25.99|26.11|25.95|22
1654763640000|2022-06-09 08:34:00|||||||||1
1654763650000|2022-06-09 08:34:10|26.1|25.94|26.1|25.94|26.1|25.94|26.1|25.94|7
1654763670000|2022-06-09 08:34:30|||||||||1
1654763710000|2022-06-09 08:35:10|||||||||1
1654763730000|2022-06-09 08:35:30|26.08|25.92|26.1|25.94|26.1|25.94|26.08|25.92|6
1654763780000|2022-06-09 08:36:20|26.08|25.92|26.08|25.92|26.08|25.92|26.08|25.92|1
1654763790000|2022-06-09 08:36:30|26.06|25.9|26.06|25.9|26.06|25.9|26.06|25.9|1
1654763800000|2022-06-09 08:36:40|||||||||1
1654763820000|2022-06-09 08:37:00|26.05|25.89|26.05|25.89|26.05|25.89|26.05|25.89|8
1654763910000|2022-06-09 08:38:30|26.06|25.9|26.06|25.9|26.06|25.9|26.05|25.89|1
1654763930000|2022-06-09 08:38:50|26.05|25.89|26.05|25.89|26.05|25.89|26.05|25.89|0
1654763940000|2022-06-09 08:39:00|26.06|25.9|26.06|25.9|26.06|25.9|26.06|25.9|0
1654763970000|2022-06-09 08:39:30|26.1|25.94|26.1|25.94|26.1|25.94|26.1|25.94|2
1654763980000|2022-06-09 08:39:40|26.08|25.92|26.08|25.92|26.08|25.92|26.08|25.92|7
1654763990000|2022-06-09 08:39:50|26.1|25.94|26.1|25.94|26.1|25.94|26.1|25.94|0
1654764000000|2022-06-09 08:40:00|26.08|25.92|26.06|25.9|26.08|25.92|26.06|25.9|0
1654764110000|2022-06-09 08:41:50|||||||||3
1654764120000|2022-06-09 08:42:00|26.05|25.89|26.06|25.9|26.06|25.9|26.05|25.89|0
1654764140000|2022-06-09 08:42:20|||||||||1
1654764160000|2022-06-09 08:42:40|26.05|25.89|26.05|25.89|26.06|25.9|26.05|25.89|0
1654764170000|2022-06-09 08:42:50|26.06|25.9|26.05|25.89|26.06|25.9|26.05|25.89|0
1654764190000|2022-06-09 08:43:10|26.06|25.9|26.06|25.9|26.06|25.9|26.06|25.9|0
1654764210000|2022-06-09 08:43:30|26.05|25.89|26.05|25.89|26.06|25.9|26.05|25.89|0
1654764290000|2022-06-09 08:44:50|26.06|25.9|26.06|25.9|26.06|25.9|26.06|25.9|0
1654764300000|2022-06-09 08:45:00|26.05|25.89|26.06|25.9|26.06|25.9|26.05|25.89|0
1654764310000|2022-06-09 08:45:10|26.05|25.89|26.05|25.89|26.05|25.89|26.05|25.89|0
1654764430000|2022-06-09 08:47:10|26.03|25.87|26.03|25.87|26.03|25.87|26.03|25.87|2
1654764440000|2022-06-09 08:47:20|26.01|25.85|26|25.84|26.01|25.85|26|25.84|2
1654764450000|2022-06-09 08:47:30|||||||||1
1654764540000|2022-06-09 08:49:00|||||||||1
1654764590000|2022-06-09 08:49:50|||||||||19
1654764600000|2022-06-09 08:50:00|25.99|25.83|25.97|25.81|25.99|25.83|25.97|25.81|8
1654764610000|2022-06-09 08:50:10|25.99|25.83|25.99|25.83|26|25.84|25.99|25.83|0
1654764620000|2022-06-09 08:50:20|26|25.84|25.99|25.83|26|25.84|25.97|25.81|0
1654764640000|2022-06-09 08:50:40|25.95|25.79|25.95|25.79|25.95|25.79|25.95|25.79|2
1654764650000|2022-06-09 08:50:50|||||||||1
1654764670000|2022-06-09 08:51:10|25.97|25.81|25.95|25.79|25.97|25.81|25.95|25.79|0
1654764710000|2022-06-09 08:51:50|26|25.84|26|25.84|26|25.84|26|25.84|0
1654764780000|2022-06-09 08:53:00|25.96|25.8|26|25.84|26|25.84|25.96|25.8|3
1654764800000|2022-06-09 08:53:20|25.99|25.83|25.99|25.83|25.99|25.83|25.99|25.83|0
1654764810000|2022-06-09 08:53:30|25.95|25.79|25.95|25.79|25.95|25.79|25.95|25.79|2
1654764830000|2022-06-09 08:53:50|25.97|25.81|25.95|25.79|25.97|25.81|25.95|25.79|0
1654764840000|2022-06-09 08:54:00|25.97|25.81|26|25.84|26|25.84|25.97|25.81|1
1654765040000|2022-06-09 08:57:20|25.99|25.83|25.97|25.81|25.99|25.83|25.97|25.81|2
1654765050000|2022-06-09 08:57:30|25.99|25.83|25.99|25.83|25.99|25.83|25.97|25.81|0
1654765060000|2022-06-09 08:57:40|25.97|25.81|25.97|25.81|25.97|25.81|25.97|25.81|0
1654765070000|2022-06-09 08:57:50|25.95|25.79|25.95|25.79|25.95|25.79|25.95|25.79|1
1654765080000|2022-06-09 08:58:00|||||||||2
1654765210000|2022-06-09 09:00:10|||||||||2
1654765530000|2022-06-09 09:05:30|25.96|25.8|26|25.84|26|25.84|25.96|25.8|10
1654765550000|2022-06-09 09:05:50|25.98|25.82|25.96|25.8|25.98|25.82|25.95|25.79|10
1654765560000|2022-06-09 09:06:00|25.98|25.82|25.96|25.8|25.98|25.82|25.96|25.8|3
1654765570000|2022-06-09 09:06:10|25.98|25.82|26|25.84|26|25.84|25.98|25.82|5
1654765580000|2022-06-09 09:06:20|25.98|25.82|25.98|25.82|25.98|25.82|25.98|25.82|0
1654765600000|2022-06-09 09:06:40|25.96|25.8|25.95|25.79|25.96|25.8|25.95|25.79|0
1654765610000|2022-06-09 09:06:50|25.97|25.81|25.96|25.8|25.98|25.82|25.95|25.79|5
1654765620000|2022-06-09 09:07:00|25.95|25.79|25.95|25.79|25.95|25.79|25.95|25.79|0
1654765640000|2022-06-09 09:07:20|25.96|25.8|25.96|25.8|26|25.84|25.96|25.8|5
1654765650000|2022-06-09 09:07:30|25.95|25.79|25.95|25.79|25.95|25.79|25.95|25.79|0
1654765980000|2022-06-09 09:13:00|26|25.84|25.98|25.82|26|25.84|25.98|25.82|30
1654765990000|2022-06-09 09:13:10|25.96|25.8|25.95|25.79|25.96|25.8|25.95|25.79|0
1654766080000|2022-06-09 09:14:40|25.96|25.8|25.96|25.8|25.96|25.8|25.96|25.8|7
1654766090000|2022-06-09 09:14:50|25.98|25.82|25.96|25.8|25.98|25.82|25.95|25.79|1
1654766100000|2022-06-09 09:15:00|25.95|25.79|25.95|25.79|25.95|25.79|25.95|25.79|3
1654766170000|2022-06-09 09:16:10|||||||||2
1654766180000|2022-06-09 09:16:20|||||||||3
1654766340000|2022-06-09 09:19:00|26|25.84|26|25.84|26|25.84|26|25.84|2
1654766380000|2022-06-09 09:19:40|25.95|25.79|25.95|25.79|25.95|25.79|25.95|25.79|42
1654766440000|2022-06-09 09:20:40|25.96|25.8|25.98|25.82|25.98|25.82|25.96|25.8|1
1654766450000|2022-06-09 09:20:50|26|25.84|26|25.84|26|25.84|26|25.84|0
1654766470000|2022-06-09 09:21:10|25.96|25.8|25.98|25.82|26|25.84|25.96|25.8|3
1654766480000|2022-06-09 09:21:20|26|25.84|26|25.84|26|25.84|26|25.84|0
1654766490000|2022-06-09 09:21:30|25.98|25.82|26|25.84|26|25.84|25.98|25.82|0
1654766510000|2022-06-09 09:21:50|25.98|25.82|25.96|25.8|25.98|25.82|25.96|25.8|0
1654766520000|2022-06-09 09:22:00|25.98|25.82|25.98|25.82|25.98|25.82|25.98|25.82|0
1654766530000|2022-06-09 09:22:10|26|25.84|26|25.84|26|25.84|26|25.84|0
1654766550000|2022-06-09 09:22:30|25.96|25.8|25.95|25.79|25.98|25.82|25.95|25.79|1
1654766620000|2022-06-09 09:23:40|25.98|25.82|25.95|25.79|25.98|25.82|25.95|25.79|0
1654766770000|2022-06-09 09:26:10|||||||||1
1654766910000|2022-06-09 09:28:30|25.99|25.83|25.95|25.79|25.99|25.83|25.95|25.79|2
1654767030000|2022-06-09 09:30:30|||||||||1
1654767080000|2022-06-09 09:31:20|||||||||6
1654767290000|2022-06-09 09:34:50|||||||||2
1654767350000|2022-06-09 09:35:50|25.9|25.74|25.95|25.79|25.95|25.79|25.9|25.74|28
1654767360000|2022-06-09 09:36:00|25.92|25.76|25.92|25.76|25.92|25.76|25.92|25.76|21
1654767370000|2022-06-09 09:36:10|25.95|25.79|25.92|25.76|25.95|25.79|25.92|25.76|2
1654767380000|2022-06-09 09:36:20|25.95|25.79|25.95|25.79|25.95|25.79|25.92|25.76|6
1654767400000|2022-06-09 09:36:40|25.92|25.76|25.92|25.76|25.92|25.76|25.92|25.76|0
1654767410000|2022-06-09 09:36:50|25.9|25.74|25.9|25.74|25.9|25.74|25.9|25.74|0
1654767430000|2022-06-09 09:37:10|25.92|25.76|25.9|25.74|25.92|25.76|25.9|25.74|1
1654767610000|2022-06-09 09:40:10|25.95|25.79|25.95|25.79|25.95|25.79|25.95|25.79|4
1654767620000|2022-06-09 09:40:20|25.93|25.77|25.9|25.74|25.93|25.77|25.9|25.74|0
1654767630000|2022-06-09 09:40:30|25.92|25.76|25.95|25.79|25.95|25.79|25.92|25.76|0
1654767880000|2022-06-09 09:44:40|26|25.84|26|25.84|26|25.84|26|25.84|2
1654767890000|2022-06-09 09:44:50|25.95|25.79|25.95|25.79|25.95|25.79|25.95|25.79|4
1654768560000|2022-06-09 09:56:00|26|25.84|26|25.84|26|25.84|25.98|25.82|9
1654768570000|2022-06-09 09:56:10|||||||||2
1654768690000|2022-06-09 09:58:10|||||||||1
1654768800000|2022-06-09 10:00:00|||||||||1
1654768860000|2022-06-09 10:01:00|||||||||1
1654769240000|2022-06-09 10:07:20|||||||||1
1654769360000|2022-06-09 10:09:20|||||||||1
1654769480000|2022-06-09 10:11:20|||||||||2
1654769510000|2022-06-09 10:11:50|26.05|25.89|26.05|25.89|26.05|25.89|26.05|25.89|7
1654769630000|2022-06-09 10:13:50|26|25.84|26.03|25.87|26.05|25.89|26|25.84|51
1654769640000|2022-06-09 10:14:00|26|25.84|26|25.84|26|25.84|26|25.84|0
1654769670000|2022-06-09 10:14:30|||||||||1
1654769820000|2022-06-09 10:17:00|||||||||5
1654769870000|2022-06-09 10:17:50|||||||||1
1654769910000|2022-06-09 10:18:30|||||||||1
1654769980000|2022-06-09 10:19:40|||||||||2
1654770050000|2022-06-09 10:20:50|25.95|25.79|25.95|25.79|25.95|25.79|25.95|25.79|39
1654770090000|2022-06-09 10:21:30|||||||||1
1654770120000|2022-06-09 10:22:00|25.93|25.77|25.93|25.77|25.95|25.79|25.93|25.77|14
1654770140000|2022-06-09 10:22:20|25.95|25.79|25.95|25.79|25.95|25.79|25.95|25.79|0
1654770150000|2022-06-09 10:22:30|25.93|25.77|25.93|25.77|25.93|25.77|25.93|25.77|10
1654770160000|2022-06-09 10:22:40|25.9|25.74|25.9|25.74|25.9|25.74|25.9|25.74|20
1654770170000|2022-06-09 10:22:50|||||||||2
1654770200000|2022-06-09 10:23:20|25.93|25.77|25.93|25.77|25.93|25.77|25.93|25.77|0
1654770210000|2022-06-09 10:23:30|25.9|25.74|25.9|25.74|25.9|25.74|25.9|25.74|0
1654770260000|2022-06-09 10:24:20|25.91|25.75|25.9|25.74|25.91|25.75|25.9|25.74|31
1654770280000|2022-06-09 10:24:40|25.91|25.75|25.91|25.75|25.91|25.75|25.91|25.75|0
1654770290000|2022-06-09 10:24:50|25.93|25.77|25.93|25.77|25.93|25.77|25.91|25.75|7
1654770300000|2022-06-09 10:25:00|25.95|25.79|25.95|25.79|25.95|25.79|25.95|25.79|0
1654770340000|2022-06-09 10:25:40|||||||||1
1654770450000|2022-06-09 10:27:30|25.9|25.74|25.9|25.74|25.9|25.74|25.9|25.74|38
1654770610000|2022-06-09 10:30:10|||||||||22
1654770640000|2022-06-09 10:30:40|||||||||5
1654770870000|2022-06-09 10:34:30|||||||||30
1654770900000|2022-06-09 10:35:00|||||||||4
1654770970000|2022-06-09 10:36:10|||||||||1
1654771100000|2022-06-09 10:38:20|25.91|25.75|25.91|25.75|25.91|25.75|25.91|25.75|11
1654771120000|2022-06-09 10:38:40|25.9|25.74|25.9|25.74|25.9|25.74|25.9|25.74|2
1654771140000|2022-06-09 10:39:00|25.91|25.75|25.91|25.75|25.91|25.75|25.91|25.75|0
1654771160000|2022-06-09 10:39:20|25.95|25.79|25.95|25.79|25.95|25.79|25.95|25.79|10
1654771200000|2022-06-09 10:40:00|25.96|25.8|25.96|25.8|25.96|25.8|25.96|25.8|6
1654771210000|2022-06-09 10:40:10|25.95|25.79|25.95|25.79|25.96|25.8|25.95|25.79|2
1654771220000|2022-06-09 10:40:20|25.96|25.8|25.95|25.79|25.96|25.8|25.95|25.79|0
1654771230000|2022-06-09 10:40:30|||||||||1
1654771350000|2022-06-09 10:42:30|||||||||1
1654771400000|2022-06-09 10:43:20|||||||||1
1654771770000|2022-06-09 10:49:30|||||||||23
1654771870000|2022-06-09 10:51:10|25.9|25.74|25.9|25.74|25.9|25.74|25.9|25.74|25
1654772120000|2022-06-09 10:55:20|25.91|25.75|25.91|25.75|25.91|25.75|25.91|25.75|0
1654772130000|2022-06-09 10:55:30|25.95|25.79|25.95|25.79|25.95|25.79|25.95|25.79|3
1654772150000|2022-06-09 10:55:50|||||||||1
1654772160000|2022-06-09 10:56:00|25.91|25.75|25.9|25.74|25.91|25.75|25.9|25.74|6
1654772230000|2022-06-09 10:57:10|25.91|25.75|25.91|25.75|25.91|25.75|25.91|25.75|0
1654772250000|2022-06-09 10:57:30|25.93|25.77|25.95|25.79|25.95|25.79|25.93|25.77|1
1654772270000|2022-06-09 10:57:50|||||||||2
1654772400000|2022-06-09 11:00:00|25.96|25.8|25.96|25.8|25.96|25.8|25.95|25.79|0
1654772640000|2022-06-09 11:04:00|||||||||1
1654772740000|2022-06-09 11:05:40|26|25.84|26|25.84|26|25.84|26|25.84|36
1654772760000|2022-06-09 11:06:00|25.98|25.82|25.98|25.82|25.98|25.82|25.96|25.8|8
1654772770000|2022-06-09 11:06:10|25.96|25.8|25.96|25.8|25.96|25.8|25.96|25.8|0
1654772790000|2022-06-09 11:06:30|||||||||1
1654772900000|2022-06-09 11:08:20|||||||||3
1654772910000|2022-06-09 11:08:30|||||||||1
1654772920000|2022-06-09 11:08:40|25.95|25.79|25.95|25.79|25.95|25.79|25.95|25.79|1
1654772930000|2022-06-09 11:08:50|25.96|25.8|25.96|25.8|25.96|25.8|25.96|25.8|2
1654772950000|2022-06-09 11:09:10|25.95|25.79|25.95|25.79|25.95|25.79|25.95|25.79|0
1654772970000|2022-06-09 11:09:30|25.96|25.8|25.96|25.8|25.96|25.8|25.96|25.8|1
1654773030000|2022-06-09 11:10:30|25.95|25.79|25.95|25.79|25.95|25.79|25.95|25.79|2
1654773060000|2022-06-09 11:11:00|25.96|25.8|25.96|25.8|25.96|25.8|25.95|25.79|0
1654773070000|2022-06-09 11:11:10|25.95|25.79|25.95|25.79|25.95|25.79|25.95|25.79|0
1654773120000|2022-06-09 11:12:00|||||||||1
1654773180000|2022-06-09 11:13:00|25.96|25.8|25.95|25.79|25.96|25.8|25.95|25.79|0
1654773190000|2022-06-09 11:13:10|25.96|25.8|25.96|25.8|25.96|25.8|25.96|25.8|0
1654773200000|2022-06-09 11:13:20|25.95|25.79|25.95|25.79|25.95|25.79|25.95|25.79|0
1654773220000|2022-06-09 11:13:40|25.96|25.8|25.95|25.79|25.96|25.8|25.95|25.79|0
1654773240000|2022-06-09 11:14:00|||||||||1
1654773480000|2022-06-09 11:18:00|25.96|25.8|25.96|25.8|25.96|25.8|25.96|25.8|1
1654773560000|2022-06-09 11:19:20|||||||||22
1654773580000|2022-06-09 11:19:40|||||||||2
1654773600000|2022-06-09 11:20:00|25.98|25.82|25.98|25.82|25.98|25.82|25.98|25.82|0
1654773610000|2022-06-09 11:20:10|25.96|25.8|25.98|25.82|25.98|25.82|25.96|25.8|0
1654773630000|2022-06-09 11:20:30|25.96|25.8|25.96|25.8|25.96|25.8|25.96|25.8|0
1654773730000|2022-06-09 11:22:10|||||||||1
1654773740000|2022-06-09 11:22:20|25.91|25.75|25.91|25.75|25.91|25.75|25.91|25.75|40
1654773760000|2022-06-09 11:22:40|||||||||3
1654773770000|2022-06-09 11:22:50|25.9|25.74|25.85|25.69|25.9|25.74|25.84|25.68|27
1654773780000|2022-06-09 11:23:00|25.9|25.74|25.89|25.73|25.9|25.74|25.85|25.69|24
1654773790000|2022-06-09 11:23:10|25.9|25.74|25.84|25.68|25.9|25.74|25.84|25.68|4
1654773800000|2022-06-09 11:23:20|25.85|25.69|25.85|25.69|25.85|25.69|25.84|25.68|2
1654773810000|2022-06-09 11:23:30|25.84|25.68|25.85|25.69|25.85|25.69|25.84|25.68|20
1654773820000|2022-06-09 11:23:40|25.89|25.73|25.89|25.73|25.89|25.73|25.89|25.73|3
1654773830000|2022-06-09 11:23:50|25.9|25.74|25.89|25.73|25.9|25.74|25.89|25.73|1
1654773850000|2022-06-09 11:24:10|25.9|25.74|25.89|25.73|25.9|25.74|25.89|25.73|5
1654773860000|2022-06-09 11:24:20|25.9|25.74|25.9|25.74|25.9|25.74|25.89|25.73|5
1654773870000|2022-06-09 11:24:30|25.89|25.73|25.89|25.73|25.9|25.74|25.89|25.73|0
1654773880000|2022-06-09 11:24:40|25.9|25.74|25.89|25.73|25.9|25.74|25.89|25.73|0
1654773900000|2022-06-09 11:25:00|25.9|25.74|25.9|25.74|25.9|25.74|25.9|25.74|0
1654773910000|2022-06-09 11:25:10|25.89|25.73|25.89|25.73|25.89|25.73|25.89|25.73|0
1654773920000|2022-06-09 11:25:20|25.9|25.74|25.89|25.73|25.9|25.74|25.89|25.73|0
1654773930000|2022-06-09 11:25:30|||||||||1
1654773940000|2022-06-09 11:25:40|25.9|25.74|25.9|25.74|25.9|25.74|25.9|25.74|0
1654773950000|2022-06-09 11:25:50|25.89|25.73|25.9|25.74|25.9|25.74|25.89|25.73|0
1654773960000|2022-06-09 11:26:00|||||||||7
1654773970000|2022-06-09 11:26:10|||||||||5
1654773990000|2022-06-09 11:26:30|||||||||1
1654774050000|2022-06-09 11:27:30|||||||||1
1654774070000|2022-06-09 11:27:50|25.95|25.79|25.95|25.79|25.95|25.79|25.95|25.79|13
1654774080000|2022-06-09 11:28:00|25.9|25.74|25.9|25.74|25.9|25.74|25.9|25.74|7
1654774110000|2022-06-09 11:28:30|||||||||2
1654774170000|2022-06-09 11:29:30|25.95|25.79|25.92|25.76|25.95|25.79|25.92|25.76|8
1654774180000|2022-06-09 11:29:40|25.9|25.74|25.9|25.74|25.9|25.74|25.9|25.74|0
1654774210000|2022-06-09 11:30:10|25.92|25.76|25.9|25.74|25.95|25.79|25.9|25.74|11
1654774240000|2022-06-09 11:30:40|25.95|25.79|25.95|25.79|25.95|25.79|25.95|25.79|5
1654774250000|2022-06-09 11:30:50|25.92|25.76|25.9|25.74|25.92|25.76|25.9|25.74|0
1654774280000|2022-06-09 11:31:20|||||||||1
1654774330000|2022-06-09 11:32:10|||||||||1
1654774340000|2022-06-09 11:32:20|||||||||1
1654774350000|2022-06-09 11:32:30|25.92|25.76|25.93|25.77|25.93|25.77|25.92|25.76|2
1654774360000|2022-06-09 11:32:40|25.95|25.79|25.95|25.79|25.95|25.79|25.95|25.79|0
1654774380000|2022-06-09 11:33:00|25.92|25.76|25.9|25.74|25.92|25.76|25.9|25.74|0
1654774390000|2022-06-09 11:33:10|25.92|25.76|25.9|25.74|25.92|25.76|25.9|25.74|0
1654774410000|2022-06-09 11:33:30|25.92|25.76|25.92|25.76|25.95|25.79|25.9|25.74|5
1654774420000|2022-06-09 11:33:40|25.95|25.79|25.95|25.79|25.95|25.79|25.95|25.79|0
1654774440000|2022-06-09 11:34:00|25.93|25.77|25.9|25.74|25.93|25.77|25.9|25.74|0
1654774490000|2022-06-09 11:34:50|25.95|25.79|25.95|25.79|25.95|25.79|25.95|25.79|6
1654774500000|2022-06-09 11:35:00|||||||||1
1654774570000|2022-06-09 11:36:10|||||||||2
1654774710000|2022-06-09 11:38:30|||||||||2
1654774790000|2022-06-09 11:39:50|||||||||1
1654774800000|2022-06-09 11:40:00|||||||||6
1654774810000|2022-06-09 11:40:10|||||||||3
1654774880000|2022-06-09 11:41:20|||||||||2
1654774920000|2022-06-09 11:42:00|||||||||1
1654774940000|2022-06-09 11:42:20|||||||||2
1654774960000|2022-06-09 11:42:40|||||||||4
1654775040000|2022-06-09 11:44:00|||||||||4
1654775050000|2022-06-09 11:44:10|||||||||11
1654775060000|2022-06-09 11:44:20|||||||||1
1654775110000|2022-06-09 11:45:10|25.96|25.8|25.95|25.79|25.96|25.8|25.95|25.79|1
1654775140000|2022-06-09 11:45:40|25.94|25.78|25.94|25.78|25.94|25.78|25.92|25.76|19
1654775150000|2022-06-09 11:45:50|25.9|25.74|25.89|25.73|25.92|25.76|25.89|25.73|5
1654775160000|2022-06-09 11:46:00|25.9|25.74|25.89|25.73|25.9|25.74|25.89|25.73|4
1654775170000|2022-06-09 11:46:10|25.9|25.74|25.9|25.74|25.9|25.74|25.9|25.74|2
1654775180000|2022-06-09 11:46:20|25.92|25.76|25.94|25.78|25.94|25.78|25.9|25.74|11
1654775190000|2022-06-09 11:46:30|25.95|25.79|25.95|25.79|25.95|25.79|25.95|25.79|0
1654775210000|2022-06-09 11:46:50|26|25.84|26|25.84|26|25.84|26|25.84|4
1654775220000|2022-06-09 11:47:00|25.98|25.82|25.98|25.82|26|25.84|25.98|25.82|1
1654775230000|2022-06-09 11:47:10|26|25.84|25.95|25.79|26|25.84|25.95|25.79|2
1654775270000|2022-06-09 11:47:50|25.96|25.8|25.98|25.82|26|25.84|25.96|25.8|6
1654775280000|2022-06-09 11:48:00|26|25.84|26|25.84|26|25.84|25.98|25.82|0
1654775310000|2022-06-09 11:48:30|26.03|25.87|26.03|25.87|26.05|25.89|26.02|25.86|5
1654775320000|2022-06-09 11:48:40|26.05|25.89|26.05|25.89|26.05|25.89|26.03|25.87|2
1654775330000|2022-06-09 11:48:50|26.03|25.87|26.05|25.89|26.05|25.89|26.03|25.87|0
1654775340000|2022-06-09 11:49:00|||||||||3
1654775350000|2022-06-09 11:49:10|26.06|25.9|26.1|25.94|26.1|25.94|26.05|25.89|1
1654775360000|2022-06-09 11:49:20|26.08|25.92|26.05|25.89|26.08|25.92|26.05|25.89|9
1654775370000|2022-06-09 11:49:30|26.1|25.94|26.1|25.94|26.1|25.94|26.1|25.94|0
1654775380000|2022-06-09 11:49:40|26.08|25.92|26.1|25.94|26.1|25.94|26.08|25.92|0
1654775390000|2022-06-09 11:49:50|26.08|25.92|26.1|25.94|26.1|25.94|26.08|25.92|6
1654775400000|2022-06-09 11:50:00|26.08|25.92|26.05|25.89|26.08|25.92|26.05|25.89|2
1654775410000|2022-06-09 11:50:10|||||||||13
1654775440000|2022-06-09 11:50:40|26.04|25.88|26.05|25.89|26.05|25.89|26.04|25.88|7
1654775450000|2022-06-09 11:50:50|26.03|25.87|26.05|25.89|26.05|25.89|26.03|25.87|1
1654775480000|2022-06-09 11:51:20|26.04|25.88|26.02|25.86|26.05|25.89|26.02|25.86|2
1654775490000|2022-06-09 11:51:30|26.04|25.88|26|25.84|26.04|25.88|26|25.84|3
1654775500000|2022-06-09 11:51:40|26.01|25.85|26.01|25.85|26.01|25.85|26.01|25.85|41
1654775510000|2022-06-09 11:51:50|||||||||5
1654775520000|2022-06-09 11:52:00|26.03|25.87|26.05|25.89|26.05|25.89|26.03|25.87|23
1654775580000|2022-06-09 11:53:00|26.03|25.87|26.05|25.89|26.05|25.89|26.03|25.87|2
1654775680000|2022-06-09 11:54:40|26.06|25.9|26.06|25.9|26.06|25.9|26.06|25.9|0
1654775690000|2022-06-09 11:54:50|26.08|25.92|26.06|25.9|26.08|25.92|26.06|25.9|4
1654775700000|2022-06-09 11:55:00|26.08|25.92|26.1|25.94|26.1|25.94|26.08|25.92|1
1654775710000|2022-06-09 11:55:10|26.08|25.92|26.1|25.94|26.1|25.94|26.06|25.9|1
1654775730000|2022-06-09 11:55:30|26.06|25.9|26.08|25.92|26.08|25.92|26.06|25.9|1
1654775740000|2022-06-09 11:55:40|26.1|25.94|26.08|25.92|26.1|25.94|26.08|25.92|0
1654775750000|2022-06-09 11:55:50|26.1|25.94|26.1|25.94|26.11|25.95|26.08|25.92|1
1654775760000|2022-06-09 11:56:00|||||||||1
1654775770000|2022-06-09 11:56:10|26.08|25.92|26.08|25.92|26.08|25.92|26.08|25.92|2
1654775780000|2022-06-09 11:56:20|26.1|25.94|26.1|25.94|26.1|25.94|26.1|25.94|0
1654775790000|2022-06-09 11:56:30|||||||||1
1654775800000|2022-06-09 11:56:40|26.11|25.95|26.11|25.95|26.11|25.95|26.1|25.94|0
1654775810000|2022-06-09 11:56:50|26.1|25.94|26.11|25.95|26.11|25.95|26.1|25.94|0
1654775820000|2022-06-09 11:57:00|26.1|25.94|26.1|25.94|26.11|25.95|26.1|25.94|0
1654775830000|2022-06-09 11:57:10|26.11|25.95|26.1|25.94|26.11|25.95|26.1|25.94|1
1654775870000|2022-06-09 11:57:50|||||||||2
1654775880000|2022-06-09 11:58:00|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|12
1654775890000|2022-06-09 11:58:10|26.1|25.94|26.1|25.94|26.11|25.95|26.1|25.94|3
1654775950000|2022-06-09 11:59:10|26.08|25.92|26.1|25.94|26.1|25.94|26.08|25.92|1
1654775960000|2022-06-09 11:59:20|26.08|25.92|26.08|25.92|26.1|25.94|26.08|25.92|0
1654775970000|2022-06-09 11:59:30|26.05|25.89|26.1|25.94|26.1|25.94|26.05|25.89|1
1654776000000|2022-06-09 12:00:00|||||||||1
1654776030000|2022-06-09 12:00:30|||||||||2
1654776040000|2022-06-09 12:00:40|26.11|25.95|26.1|25.94|26.11|25.95|26.1|25.94|8
1654776140000|2022-06-09 12:02:20|||||||||2
1654776160000|2022-06-09 12:02:40|26.11|25.95|26.1|25.94|26.11|25.95|26.1|25.94|1
1654776170000|2022-06-09 12:02:50|||||||||4
1654776190000|2022-06-09 12:03:10|26.09|25.93|26.1|25.94|26.1|25.94|26.09|25.93|15
1654776200000|2022-06-09 12:03:20|26.09|25.93|26.1|25.94|26.1|25.94|26.09|25.93|3
1654776210000|2022-06-09 12:03:30|26.09|25.93|26.07|25.91|26.09|25.93|26.05|25.89|4
1654776220000|2022-06-09 12:03:40|26.1|25.94|26.05|25.89|26.1|25.94|26.05|25.89|1
1654776230000|2022-06-09 12:03:50|26.1|25.94|26.05|25.89|26.1|25.94|26.05|25.89|1
1654776240000|2022-06-09 12:04:00|26.08|25.92|26.07|25.91|26.08|25.92|26.05|25.89|4
1654776250000|2022-06-09 12:04:10|26.05|25.89|26.1|25.94|26.1|25.94|26.05|25.89|0
1654776290000|2022-06-09 12:04:50|26.05|25.89|26.05|25.89|26.05|25.89|26.05|25.89|2
1654776300000|2022-06-09 12:05:00|26.08|25.92|26.1|25.94|26.1|25.94|26.08|25.92|0
1654776310000|2022-06-09 12:05:10|||||||||2
1654776360000|2022-06-09 12:06:00|26.11|25.95|26.1|25.94|26.11|25.95|26.1|25.94|9
1654776380000|2022-06-09 12:06:20|||||||||1
1654776400000|2022-06-09 12:06:40|26.09|25.93|26.09|25.93|26.09|25.93|26.09|25.93|0
1654776410000|2022-06-09 12:06:50|26.1|25.94|26.09|25.93|26.1|25.94|26.07|25.91|1
1654776420000|2022-06-09 12:07:00|26.1|25.94|26.1|25.94|26.1|25.94|26.09|25.93|7
1654776430000|2022-06-09 12:07:10|26.09|25.93|26.1|25.94|26.1|25.94|26.09|25.93|0
1654776440000|2022-06-09 12:07:20|26.09|25.93|26.1|25.94|26.1|25.94|26.09|25.93|7
1654776450000|2022-06-09 12:07:30|26.09|25.93|26.09|25.93|26.1|25.94|26.09|25.93|1
1654776460000|2022-06-09 12:07:40|26.1|25.94|26.1|25.94|26.1|25.94|26.1|25.94|0
1654776470000|2022-06-09 12:07:50|26.09|25.93|26.1|25.94|26.1|25.94|26.09|25.93|0
1654776530000|2022-06-09 12:08:50|||||||||1
1654776540000|2022-06-09 12:09:00|||||||||2
1654776600000|2022-06-09 12:10:00|26.11|25.95|26.1|25.94|26.11|25.95|26.1|25.94|0
1654776610000|2022-06-09 12:10:10|||||||||2
1654776720000|2022-06-09 12:12:00|26.11|25.95|26.1|25.94|26.11|25.95|26.1|25.94|0
1654776730000|2022-06-09 12:12:10|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|1
1654776740000|2022-06-09 12:12:20|26.15|25.99|26.11|25.95|26.15|25.99|26.1|25.94|10
1654776750000|2022-06-09 12:12:30|26.13|25.97|26.13|25.97|26.13|25.97|26.13|25.97|1
1654776760000|2022-06-09 12:12:40|26.11|25.95|26.11|25.95|26.11|25.95|26.1|25.94|0
1654776790000|2022-06-09 12:13:10|26.13|25.97|26.15|25.99|26.15|25.99|26.13|25.97|5
1654776810000|2022-06-09 12:13:30|||||||||2
1654776850000|2022-06-09 12:14:10|26.16|26|26.16|26|26.16|26|26.15|25.99|0
1654776870000|2022-06-09 12:14:30|||||||||3
1654776900000|2022-06-09 12:15:00|26.18|26.02|26.21|26.05|26.21|26.05|26.17|26.01|5
1654776910000|2022-06-09 12:15:10|||||||||1
1654776920000|2022-06-09 12:15:20|26.2|26.04|26.18|26.02|26.21|26.05|26.18|26.02|3
1654776930000|2022-06-09 12:15:30|26.16|26|26.16|26|26.16|26|26.16|26|0
1654776940000|2022-06-09 12:15:40|26.18|26.02|26.16|26|26.18|26.02|26.16|26|4
1654776950000|2022-06-09 12:15:50|26.18|26.02|26.16|26|26.18|26.02|26.16|26|0
1654776960000|2022-06-09 12:16:00|26.18|26.02|26.16|26|26.18|26.02|26.16|26|2
1654776970000|2022-06-09 12:16:10|26.18|26.02|26.18|26.02|26.18|26.02|26.16|26|0
1654776980000|2022-06-09 12:16:20|26.19|26.03|26.16|26|26.21|26.05|26.16|26|1
1654776990000|2022-06-09 12:16:30|||||||||1
1654777050000|2022-06-09 12:17:30|||||||||1
1654777070000|2022-06-09 12:17:50|||||||||1
1654777100000|2022-06-09 12:18:20|26.15|25.99|26.16|26|26.16|26|26.15|25.99|1
1654777110000|2022-06-09 12:18:30|26.15|25.99|26.16|26|26.16|26|26.15|25.99|0
1654777120000|2022-06-09 12:18:40|26.15|25.99|26.15|25.99|26.16|26|26.15|25.99|0
1654777130000|2022-06-09 12:18:50|26.16|26|26.16|26|26.16|26|26.15|25.99|0
1654777140000|2022-06-09 12:19:00|26.15|25.99|26.16|26|26.16|26|26.15|25.99|0
1654777150000|2022-06-09 12:19:10|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|0
1654777160000|2022-06-09 12:19:20|26.16|26|26.16|26|26.16|26|26.16|26|0
1654777170000|2022-06-09 12:19:30|||||||||2
1654777200000|2022-06-09 12:20:00|26.21|26.05|26.21|26.05|26.21|26.05|26.18|26.02|2
1654777240000|2022-06-09 12:20:40|26.17|26.01|26.16|26|26.17|26.01|26.16|26|0
1654777250000|2022-06-09 12:20:50|26.17|26.01|26.16|26|26.17|26.01|26.16|26|0
1654777260000|2022-06-09 12:21:00|26.17|26.01|26.21|26.05|26.21|26.05|26.17|26.01|4
1654777270000|2022-06-09 12:21:10|26.19|26.03|26.19|26.03|26.21|26.05|26.19|26.03|0
1654777280000|2022-06-09 12:21:20|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|2
1654777310000|2022-06-09 12:21:50|26.19|26.03|26.19|26.03|26.19|26.03|26.17|26.01|0
1654777320000|2022-06-09 12:22:00|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|0
1654777330000|2022-06-09 12:22:10|||||||||3
1654777340000|2022-06-09 12:22:20|26.22|26.06|26.21|26.05|26.22|26.06|26.21|26.05|0
1654777350000|2022-06-09 12:22:30|26.22|26.06|26.22|26.06|26.22|26.06|26.21|26.05|2
1654777360000|2022-06-09 12:22:40|||||||||1
1654777370000|2022-06-09 12:22:50|26.21|26.05|26.21|26.05|26.22|26.06|26.21|26.05|1
1654777400000|2022-06-09 12:23:20|26.22|26.06|26.22|26.06|26.22|26.06|26.22|26.06|0
1654777420000|2022-06-09 12:23:40|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|0
1654777430000|2022-06-09 12:23:50|26.22|26.06|26.22|26.06|26.22|26.06|26.22|26.06|8
1654777460000|2022-06-09 12:24:20|||||||||2
1654777500000|2022-06-09 12:25:00|||||||||1
1654777520000|2022-06-09 12:25:20|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|2
1654777530000|2022-06-09 12:25:30|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|6
1654777540000|2022-06-09 12:25:40|26.21|26.05|26.19|26.03|26.21|26.05|26.17|26.01|8
1654777550000|2022-06-09 12:25:50|26.21|26.05|26.21|26.05|26.21|26.05|26.17|26.01|6
1654777560000|2022-06-09 12:26:00|26.22|26.06|26.22|26.06|26.22|26.06|26.22|26.06|1
1654777600000|2022-06-09 12:26:40|26.26|26.1|26.22|26.06|26.26|26.1|26.22|26.06|7
1654777610000|2022-06-09 12:26:50|26.26|26.1|26.27|26.11|26.27|26.11|26.24|26.08|1
1654777620000|2022-06-09 12:27:00|26.26|26.1|26.26|26.1|26.27|26.11|26.26|26.1|0
1654777630000|2022-06-09 12:27:10|26.22|26.06|26.22|26.06|26.22|26.06|26.22|26.06|0
1654777640000|2022-06-09 12:27:20|||||||||3
1654777720000|2022-06-09 12:28:40|||||||||14
1654777730000|2022-06-09 12:28:50|||||||||3
1654777740000|2022-06-09 12:29:00|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|16
1654777780000|2022-06-09 12:29:40|||||||||1
1654777810000|2022-06-09 12:30:10|26.16|26|26.17|26.01|26.17|26.01|26.16|26|1
1654777830000|2022-06-09 12:30:30|26.16|26|26.17|26.01|26.17|26.01|26.16|26|2
1654777870000|2022-06-09 12:31:10|||||||||2
1654777880000|2022-06-09 12:31:20|26.16|26|26.17|26.01|26.17|26.01|26.16|26|2
1654777900000|2022-06-09 12:31:40|||||||||3
1654777910000|2022-06-09 12:31:50|||||||||2
1654777920000|2022-06-09 12:32:00|26.16|26|26.12|25.96|26.16|26|26.12|25.96|1
1654777930000|2022-06-09 12:32:10|26.16|26|26.16|26|26.16|26|26.14|25.98|3
1654777940000|2022-06-09 12:32:20|26.14|25.98|26.16|26|26.16|26|26.12|25.96|4
1654777950000|2022-06-09 12:32:30|26.14|25.98|26.17|26.01|26.17|26.01|26.12|25.96|2
1654777960000|2022-06-09 12:32:40|||||||||1
1654777970000|2022-06-09 12:32:50|26.18|26.02|26.17|26.01|26.18|26.02|26.17|26.01|8
1654777990000|2022-06-09 12:33:10|26.18|26.02|26.17|26.01|26.18|26.02|26.17|26.01|43
1654778010000|2022-06-09 12:33:30|||||||||2
1654778020000|2022-06-09 12:33:40|||||||||1
1654778040000|2022-06-09 12:34:00|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|0
1654778050000|2022-06-09 12:34:10|||||||||27
1654778060000|2022-06-09 12:34:20|26.2|26.04|26.22|26.06|26.22|26.06|26.18|26.02|9
1654778070000|2022-06-09 12:34:30|26.23|26.07|26.18|26.02|26.23|26.07|26.18|26.02|4
1654778080000|2022-06-09 12:34:40|26.2|26.04|26.18|26.02|26.2|26.04|26.18|26.02|7
1654778100000|2022-06-09 12:35:00|26.2|26.04|26.23|26.07|26.23|26.07|26.18|26.02|12
1654778110000|2022-06-09 12:35:10|26.2|26.04|26.18|26.02|26.2|26.04|26.18|26.02|0
1654778120000|2022-06-09 12:35:20|26.2|26.04|26.23|26.07|26.23|26.07|26.2|26.04|2
1654778130000|2022-06-09 12:35:30|26.2|26.04|26.18|26.02|26.2|26.04|26.18|26.02|1
1654778140000|2022-06-09 12:35:40|26.2|26.04|26.23|26.07|26.23|26.07|26.2|26.04|0
1654778150000|2022-06-09 12:35:50|||||||||1
1654778210000|2022-06-09 12:36:50|26.22|26.06|26.23|26.07|26.23|26.07|26.22|26.06|5
1654778220000|2022-06-09 12:37:00|||||||||3
1654778230000|2022-06-09 12:37:10|26.28|26.12|26.23|26.07|26.28|26.12|26.23|26.07|6
1654778240000|2022-06-09 12:37:20|26.25|26.09|26.25|26.09|26.28|26.12|26.23|26.07|2
1654778250000|2022-06-09 12:37:30|26.28|26.12|26.28|26.12|26.28|26.12|26.25|26.09|1
1654778260000|2022-06-09 12:37:40|26.23|26.07|26.28|26.12|26.28|26.12|26.23|26.07|7
1654778280000|2022-06-09 12:38:00|26.25|26.09|26.28|26.12|26.28|26.12|26.23|26.07|5
1654778290000|2022-06-09 12:38:10|||||||||1
1654778310000|2022-06-09 12:38:30|||||||||2
1654778340000|2022-06-09 12:39:00|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|1
1654778380000|2022-06-09 12:39:40|||||||||1
1654778390000|2022-06-09 12:39:50|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|11
1654778400000|2022-06-09 12:40:00|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|2
1654778410000|2022-06-09 12:40:10|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|1
1654778420000|2022-06-09 12:40:20|||||||||1
1654778460000|2022-06-09 12:41:00|||||||||1
1654778470000|2022-06-09 12:41:10|||||||||1
1654778500000|2022-06-09 12:41:40|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|9
1654778510000|2022-06-09 12:41:50|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|1
1654778540000|2022-06-09 12:42:20|||||||||6
1654778550000|2022-06-09 12:42:30|26.31|26.15|26.28|26.12|26.33|26.17|26.28|26.12|1
1654778560000|2022-06-09 12:42:40|26.31|26.15|26.33|26.17|26.33|26.17|26.28|26.12|2
1654778570000|2022-06-09 12:42:50|26.28|26.12|26.33|26.17|26.33|26.17|26.28|26.12|5
1654778580000|2022-06-09 12:43:00|||||||||5
1654778590000|2022-06-09 12:43:10|||||||||2
1654778610000|2022-06-09 12:43:30|||||||||1
1654778630000|2022-06-09 12:43:50|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|2
1654778640000|2022-06-09 12:44:00|||||||||1
1654778650000|2022-06-09 12:44:10|||||||||1
1654778660000|2022-06-09 12:44:20|||||||||7
1654778670000|2022-06-09 12:44:30|26.41|26.25|26.43|26.27|26.43|26.27|26.38|26.22|16
1654778680000|2022-06-09 12:44:40|26.41|26.25|26.43|26.27|26.43|26.27|26.38|26.22|4
1654778700000|2022-06-09 12:45:00|||||||||8
1654778710000|2022-06-09 12:45:10|26.41|26.25|26.39|26.23|26.43|26.27|26.39|26.23|5
1654778720000|2022-06-09 12:45:20|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|0
1654778730000|2022-06-09 12:45:30|||||||||1
1654778740000|2022-06-09 12:45:40|26.39|26.23|26.41|26.25|26.41|26.25|26.39|26.23|0
1654778750000|2022-06-09 12:45:50|26.39|26.23|26.43|26.27|26.43|26.27|26.39|26.23|1
1654778760000|2022-06-09 12:46:00|26.39|26.23|26.43|26.27|26.43|26.27|26.39|26.23|2
1654778770000|2022-06-09 12:46:10|26.41|26.25|26.43|26.27|26.43|26.27|26.41|26.25|0
1654778790000|2022-06-09 12:46:30|26.41|26.25|26.39|26.23|26.41|26.25|26.39|26.23|5
1654778800000|2022-06-09 12:46:40|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|0
1654778830000|2022-06-09 12:47:10|26.39|26.23|26.39|26.23|26.43|26.27|26.39|26.23|1
1654778840000|2022-06-09 12:47:20|26.41|26.25|26.39|26.23|26.43|26.27|26.39|26.23|2
1654778850000|2022-06-09 12:47:30|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|0
1654778860000|2022-06-09 12:47:40|26.39|26.23|26.39|26.23|26.39|26.23|26.39|26.23|0
1654778870000|2022-06-09 12:47:50|26.43|26.27|26.41|26.25|26.43|26.27|26.39|26.23|3
1654778880000|2022-06-09 12:48:00|26.43|26.27|26.43|26.27|26.43|26.27|26.41|26.25|0
1654778890000|2022-06-09 12:48:10|26.41|26.25|26.43|26.27|26.43|26.27|26.39|26.23|1
1654778900000|2022-06-09 12:48:20|||||||||1
1654778910000|2022-06-09 12:48:30|26.41|26.25|26.43|26.27|26.43|26.27|26.41|26.25|0
1654778960000|2022-06-09 12:49:20|||||||||33
1654778990000|2022-06-09 12:49:50|26.44|26.28|26.43|26.27|26.44|26.28|26.43|26.27|4
1654779000000|2022-06-09 12:50:00|26.44|26.28|26.48|26.32|26.48|26.32|26.43|26.27|26
1654779010000|2022-06-09 12:50:10|26.46|26.3|26.44|26.28|26.48|26.32|26.44|26.28|3
1654779020000|2022-06-09 12:50:20|26.46|26.3|26.44|26.28|26.46|26.3|26.44|26.28|4
1654779030000|2022-06-09 12:50:30|26.48|26.32|26.44|26.28|26.48|26.32|26.44|26.28|1
1654779040000|2022-06-09 12:50:40|26.48|26.32|26.44|26.28|26.48|26.32|26.44|26.28|2
1654779050000|2022-06-09 12:50:50|26.46|26.3|26.48|26.32|26.48|26.32|26.46|26.3|0
1654779060000|2022-06-09 12:51:00|||||||||5
1654779070000|2022-06-09 12:51:10|||||||||11
1654779080000|2022-06-09 12:51:20|26.46|26.3|26.43|26.27|26.48|26.32|26.43|26.27|13
1654779120000|2022-06-09 12:52:00|26.44|26.28|26.48|26.32|26.48|26.32|26.44|26.28|14
1654779130000|2022-06-09 12:52:10|26.46|26.3|26.46|26.3|26.46|26.3|26.46|26.3|12
1654779140000|2022-06-09 12:52:20|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|0
1654779180000|2022-06-09 12:53:00|26.46|26.3|26.48|26.32|26.48|26.32|26.46|26.3|8
1654779190000|2022-06-09 12:53:10|26.46|26.3|26.48|26.32|26.48|26.32|26.46|26.3|22
1654779200000|2022-06-09 12:53:20|||||||||8
1654779220000|2022-06-09 12:53:40|||||||||13
1654779230000|2022-06-09 12:53:50|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|40
1654779240000|2022-06-09 12:54:00|||||||||58
1654779290000|2022-06-09 12:54:50|||||||||10
1654779300000|2022-06-09 12:55:00|||||||||57
1654779310000|2022-06-09 12:55:10|26.51|26.35|26.48|26.32|26.51|26.35|26.48|26.32|29
1654779320000|2022-06-09 12:55:20|||||||||23
1654779330000|2022-06-09 12:55:30|||||||||7
1654779350000|2022-06-09 12:55:50|26.5|26.34|26.51|26.35|26.53|26.37|26.5|26.34|7
1654779360000|2022-06-09 12:56:00|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|5
1654779370000|2022-06-09 12:56:10|26.51|26.35|26.48|26.32|26.51|26.35|26.48|26.32|2
1654779380000|2022-06-09 12:56:20|26.5|26.34|26.48|26.32|26.5|26.34|26.48|26.32|3
1654779400000|2022-06-09 12:56:40|||||||||3
1654779420000|2022-06-09 12:57:00|||||||||9
1654779460000|2022-06-09 12:57:40|26.43|26.27|26.43|26.27|26.48|26.32|26.43|26.27|8
1654779470000|2022-06-09 12:57:50|26.46|26.3|26.48|26.32|26.48|26.32|26.46|26.3|4
1654779480000|2022-06-09 12:58:00|26.46|26.3|26.48|26.32|26.48|26.32|26.43|26.27|6
1654779490000|2022-06-09 12:58:10|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|3
1654779500000|2022-06-09 12:58:20|26.51|26.35|26.48|26.32|26.51|26.35|26.48|26.32|4
1654779600000|2022-06-09 13:00:00|||||||||6
1654779620000|2022-06-09 13:00:20|||||||||1
1654779660000|2022-06-09 13:01:00|26.51|26.35|26.58|26.42|26.58|26.42|26.48|26.32|58
1654779670000|2022-06-09 13:01:10|26.57|26.41|26.55|26.39|26.58|26.42|26.53|26.37|26
1654779680000|2022-06-09 13:01:20|26.53|26.37|26.53|26.37|26.58|26.42|26.53|26.37|19
1654779730000|2022-06-09 13:02:10|||||||||1
1654779780000|2022-06-09 13:03:00|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|3
1654779790000|2022-06-09 13:03:10|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|0
1654779810000|2022-06-09 13:03:30|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|2
1654779820000|2022-06-09 13:03:40|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|0
1654779830000|2022-06-09 13:03:50|||||||||2
1654779850000|2022-06-09 13:04:10|||||||||2
1654779860000|2022-06-09 13:04:20|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|2
1654779870000|2022-06-09 13:04:30|||||||||1
1654779880000|2022-06-09 13:04:40|26.5|26.34|26.48|26.32|26.5|26.34|26.48|26.32|13
1654779890000|2022-06-09 13:04:50|||||||||2
1654779900000|2022-06-09 13:05:00|26.5|26.34|26.51|26.35|26.53|26.37|26.48|26.32|2
1654779910000|2022-06-09 13:05:10|26.53|26.37|26.48|26.32|26.53|26.37|26.48|26.32|0
1654779920000|2022-06-09 13:05:20|||||||||4
1654779960000|2022-06-09 13:06:00|26.5|26.34|26.48|26.32|26.5|26.34|26.48|26.32|25
1654779980000|2022-06-09 13:06:20|26.52|26.36|26.53|26.37|26.53|26.37|26.52|26.36|1
1654780000000|2022-06-09 13:06:40|26.52|26.36|26.53|26.37|26.53|26.37|26.52|26.36|0
1654780010000|2022-06-09 13:06:50|||||||||2
1654780020000|2022-06-09 13:07:00|||||||||4
1654780030000|2022-06-09 13:07:10|||||||||2
1654780130000|2022-06-09 13:08:50|||||||||4
1654780140000|2022-06-09 13:09:00|||||||||4
1654780160000|2022-06-09 13:09:20|26.56|26.4|26.53|26.37|26.56|26.4|26.53|26.37|12
1654780170000|2022-06-09 13:09:30|26.58|26.42|26.56|26.4|26.58|26.42|26.56|26.4|4
1654780180000|2022-06-09 13:09:40|26.54|26.38|26.54|26.38|26.58|26.42|26.54|26.38|4
1654780190000|2022-06-09 13:09:50|26.56|26.4|26.56|26.4|26.58|26.42|26.56|26.4|2
1654780200000|2022-06-09 13:10:00|26.58|26.42|26.54|26.38|26.58|26.42|26.54|26.38|12
1654780210000|2022-06-09 13:10:10|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|0
1654780240000|2022-06-09 13:10:40|||||||||2
1654780260000|2022-06-09 13:11:00|||||||||3
1654780280000|2022-06-09 13:11:20|26.49|26.33|26.48|26.32|26.49|26.33|26.48|26.32|25
1654780300000|2022-06-09 13:11:40|||||||||3
1654780310000|2022-06-09 13:11:50|||||||||1
1654780320000|2022-06-09 13:12:00|26.47|26.31|26.48|26.32|26.48|26.32|26.47|26.31|2
1654780330000|2022-06-09 13:12:10|26.47|26.31|26.48|26.32|26.48|26.32|26.47|26.31|0
1654780360000|2022-06-09 13:12:40|26.47|26.31|26.48|26.32|26.48|26.32|26.47|26.31|0
1654780370000|2022-06-09 13:12:50|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|2
1654780380000|2022-06-09 13:13:00|26.43|26.27|26.43|26.27|26.47|26.31|26.43|26.27|12
1654780390000|2022-06-09 13:13:10|26.45|26.29|26.45|26.29|26.45|26.29|26.43|26.27|0
1654780400000|2022-06-09 13:13:20|26.43|26.27|26.45|26.29|26.45|26.29|26.43|26.27|1
1654780410000|2022-06-09 13:13:30|26.47|26.31|26.48|26.32|26.48|26.32|26.47|26.31|3
1654780420000|2022-06-09 13:13:40|||||||||1
1654780430000|2022-06-09 13:13:50|26.53|26.37|26.53|26.37|26.53|26.37|26.49|26.33|16
1654780440000|2022-06-09 13:14:00|26.54|26.38|26.54|26.38|26.54|26.38|26.53|26.37|0
1654780460000|2022-06-09 13:14:20|26.53|26.37|26.53|26.37|26.54|26.38|26.53|26.37|1
1654780470000|2022-06-09 13:14:30|26.54|26.38|26.53|26.37|26.54|26.38|26.53|26.37|0
1654780480000|2022-06-09 13:14:40|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|0
1654780490000|2022-06-09 13:14:50|26.56|26.4|26.59|26.43|26.59|26.43|26.56|26.4|8
1654780500000|2022-06-09 13:15:00|26.54|26.38|26.59|26.43|26.59|26.43|26.54|26.38|8
1654780510000|2022-06-09 13:15:10|||||||||2
1654780530000|2022-06-09 13:15:30|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|2
1654780570000|2022-06-09 13:16:10|||||||||2
1654780580000|2022-06-09 13:16:20|26.56|26.4|26.59|26.43|26.59|26.43|26.56|26.4|6
1654780590000|2022-06-09 13:16:30|||||||||3
1654780600000|2022-06-09 13:16:40|||||||||10
1654780620000|2022-06-09 13:17:00|26.61|26.45|26.61|26.45|26.61|26.45|26.59|26.43|7
1654780630000|2022-06-09 13:17:10|26.64|26.48|26.62|26.46|26.64|26.48|26.61|26.45|5
1654780640000|2022-06-09 13:17:20|26.64|26.48|26.59|26.43|26.64|26.48|26.59|26.43|12
1654780650000|2022-06-09 13:17:30|26.61|26.45|26.59|26.43|26.64|26.48|26.59|26.43|2
1654780660000|2022-06-09 13:17:40|26.61|26.45|26.59|26.43|26.64|26.48|26.59|26.43|2
1654780670000|2022-06-09 13:17:50|||||||||7
1654780710000|2022-06-09 13:18:30|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|4
1654780730000|2022-06-09 13:18:50|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|47
1654780750000|2022-06-09 13:19:10|||||||||1
1654780790000|2022-06-09 13:19:50|||||||||5
1654780800000|2022-06-09 13:20:00|26.54|26.38|26.56|26.4|26.59|26.43|26.54|26.38|25
1654780810000|2022-06-09 13:20:10|26.59|26.43|26.54|26.38|26.59|26.43|26.54|26.38|8
1654780820000|2022-06-09 13:20:20|||||||||1
1654780860000|2022-06-09 13:21:00|||||||||2
1654780890000|2022-06-09 13:21:30|||||||||2
1654780900000|2022-06-09 13:21:40|||||||||4
1654780910000|2022-06-09 13:21:50|||||||||2
1654780920000|2022-06-09 13:22:00|||||||||6
1654780940000|2022-06-09 13:22:20|||||||||3
1654780970000|2022-06-09 13:22:50|26.49|26.33|26.51|26.35|26.51|26.35|26.49|26.33|10
1654780980000|2022-06-09 13:23:00|26.49|26.33|26.49|26.33|26.54|26.38|26.49|26.33|1
1654780990000|2022-06-09 13:23:10|26.51|26.35|26.53|26.37|26.53|26.37|26.49|26.33|6
1654781000000|2022-06-09 13:23:20|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|1
1654781010000|2022-06-09 13:23:30|||||||||2
1654781020000|2022-06-09 13:23:40|26.51|26.35|26.54|26.38|26.54|26.38|26.49|26.33|8
1654781040000|2022-06-09 13:24:00|||||||||1
1654781050000|2022-06-09 13:24:10|||||||||8
1654781060000|2022-06-09 13:24:20|||||||||3
1654781070000|2022-06-09 13:24:30|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|3
1654781080000|2022-06-09 13:24:40|26.54|26.38|26.53|26.37|26.54|26.38|26.53|26.37|0
1654781090000|2022-06-09 13:24:50|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|0
1654781100000|2022-06-09 13:25:00|26.53|26.37|26.49|26.33|26.53|26.37|26.49|26.33|8
1654781110000|2022-06-09 13:25:10|26.53|26.37|26.54|26.38|26.54|26.38|26.53|26.37|2
1654781120000|2022-06-09 13:25:20|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|0
1654781130000|2022-06-09 13:25:30|26.54|26.38|26.53|26.37|26.54|26.38|26.53|26.37|3
1654781140000|2022-06-09 13:25:40|26.54|26.38|26.53|26.37|26.54|26.38|26.53|26.37|0
1654781150000|2022-06-09 13:25:50|||||||||2
1654781180000|2022-06-09 13:26:20|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|0
1654781190000|2022-06-09 13:26:30|26.53|26.37|26.54|26.38|26.54|26.38|26.53|26.37|0
1654781200000|2022-06-09 13:26:40|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|0
1654781210000|2022-06-09 13:26:50|26.54|26.38|26.54|26.38|26.54|26.38|26.53|26.37|0
1654781220000|2022-06-09 13:27:00|26.53|26.37|26.54|26.38|26.54|26.38|26.53|26.37|9
1654781230000|2022-06-09 13:27:10|||||||||2
1654781240000|2022-06-09 13:27:20|26.56|26.4|26.54|26.38|26.56|26.4|26.54|26.38|1
1654781290000|2022-06-09 13:28:10|||||||||1
1654781300000|2022-06-09 13:28:20|||||||||1
1654781340000|2022-06-09 13:29:00|||||||||23
1654781350000|2022-06-09 13:29:10|26.58|26.42|26.54|26.38|26.58|26.42|26.54|26.38|12
1654781360000|2022-06-09 13:29:20|26.56|26.4|26.54|26.38|26.59|26.43|26.54|26.38|2
1654781390000|2022-06-09 13:29:50|26.56|26.4|26.59|26.43|26.59|26.43|26.56|26.4|1
1654781400000|2022-06-09 13:30:00|26.54|26.38|26.54|26.38|26.59|26.43|26.54|26.38|16
1654781410000|2022-06-09 13:30:10|26.51|26.35|26.49|26.33|26.51|26.35|26.49|26.33|15
1654781420000|2022-06-09 13:30:20|26.48|26.32|26.44|26.28|26.48|26.32|26.44|26.28|23
1654781430000|2022-06-09 13:30:30|||||||||6
1654781440000|2022-06-09 13:30:40|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|91
1654781450000|2022-06-09 13:30:50|26.46|26.3|26.44|26.28|26.46|26.3|26.44|26.28|13
1654781460000|2022-06-09 13:31:00|26.49|26.33|26.49|26.33|26.49|26.33|26.44|26.28|19
1654781470000|2022-06-09 13:31:10|26.54|26.38|26.49|26.33|26.54|26.38|26.49|26.33|30
1654781480000|2022-06-09 13:31:20|||||||||4
1654781490000|2022-06-09 13:31:30|||||||||23
1654781500000|2022-06-09 13:31:40|26.5|26.34|26.44|26.28|26.5|26.34|26.44|26.28|21
1654781510000|2022-06-09 13:31:50|||||||||2
1654781530000|2022-06-09 13:32:10|26.43|26.27|26.43|26.27|26.44|26.28|26.41|26.25|43
1654781540000|2022-06-09 13:32:20|26.41|26.25|26.44|26.28|26.44|26.28|26.39|26.23|5
1654781560000|2022-06-09 13:32:40|26.49|26.33|26.49|26.33|26.49|26.33|26.46|26.3|14
1654781580000|2022-06-09 13:33:00|26.5|26.34|26.54|26.38|26.54|26.38|26.49|26.33|65
1654781590000|2022-06-09 13:33:10|26.5|26.34|26.55|26.39|26.55|26.39|26.5|26.34|7
1654781600000|2022-06-09 13:33:20|26.54|26.38|26.54|26.38|26.55|26.39|26.54|26.38|8
1654781610000|2022-06-09 13:33:30|26.55|26.39|26.54|26.38|26.55|26.39|26.54|26.38|0
1654781620000|2022-06-09 13:33:40|26.5|26.34|26.44|26.28|26.5|26.34|26.44|26.28|30
1654781630000|2022-06-09 13:33:50|26.39|26.23|26.39|26.23|26.39|26.23|26.39|26.23|23
1654781640000|2022-06-09 13:34:00|26.36|26.2|26.34|26.18|26.39|26.23|26.34|26.18|37
1654781650000|2022-06-09 13:34:10|26.36|26.2|26.39|26.23|26.39|26.23|26.34|26.18|3
1654781660000|2022-06-09 13:34:20|26.38|26.22|26.34|26.18|26.39|26.23|26.34|26.18|11
1654781670000|2022-06-09 13:34:30|26.33|26.17|26.29|26.13|26.33|26.17|26.29|26.13|7
1654781680000|2022-06-09 13:34:40|26.33|26.17|26.28|26.12|26.33|26.17|26.28|26.12|20
1654781690000|2022-06-09 13:34:50|26.29|26.13|26.29|26.13|26.33|26.17|26.29|26.13|20
1654781700000|2022-06-09 13:35:00|26.31|26.15|26.29|26.13|26.31|26.15|26.28|26.12|9
1654781710000|2022-06-09 13:35:10|26.33|26.17|26.34|26.18|26.34|26.18|26.33|26.17|42
1654781720000|2022-06-09 13:35:20|||||||||8
1654781730000|2022-06-09 13:35:30|26.36|26.2|26.34|26.18|26.39|26.23|26.33|26.17|12
1654781740000|2022-06-09 13:35:40|26.33|26.17|26.33|26.17|26.34|26.18|26.29|26.13|35
1654781750000|2022-06-09 13:35:50|26.31|26.15|26.29|26.13|26.33|26.17|26.29|26.13|5
1654781760000|2022-06-09 13:36:00|26.28|26.12|26.28|26.12|26.29|26.13|26.28|26.12|7
1654781770000|2022-06-09 13:36:10|26.29|26.13|26.33|26.17|26.33|26.17|26.28|26.12|2
1654781780000|2022-06-09 13:36:20|26.34|26.18|26.33|26.17|26.34|26.18|26.33|26.17|6
1654781790000|2022-06-09 13:36:30|26.31|26.15|26.33|26.17|26.33|26.17|26.29|26.13|17
1654781800000|2022-06-09 13:36:40|26.34|26.18|26.34|26.18|26.34|26.18|26.33|26.17|7
1654781810000|2022-06-09 13:36:50|26.36|26.2|26.34|26.18|26.36|26.2|26.34|26.18|7
1654781820000|2022-06-09 13:37:00|26.38|26.22|26.38|26.22|26.39|26.23|26.38|26.22|2
1654781830000|2022-06-09 13:37:10|26.39|26.23|26.39|26.23|26.39|26.23|26.34|26.18|22
1654781840000|2022-06-09 13:37:20|26.38|26.22|26.38|26.22|26.39|26.23|26.38|26.22|4
1654781850000|2022-06-09 13:37:30|26.39|26.23|26.38|26.22|26.39|26.23|26.38|26.22|0
1654781860000|2022-06-09 13:37:40|26.39|26.23|26.43|26.27|26.43|26.27|26.38|26.22|12
1654781870000|2022-06-09 13:37:50|26.39|26.23|26.43|26.27|26.44|26.28|26.39|26.23|2
1654781880000|2022-06-09 13:38:00|26.39|26.23|26.43|26.27|26.43|26.27|26.39|26.23|17
1654781890000|2022-06-09 13:38:10|26.44|26.28|26.43|26.27|26.48|26.32|26.43|26.27|11
1654781900000|2022-06-09 13:38:20|26.44|26.28|26.43|26.27|26.44|26.28|26.43|26.27|5
1654781910000|2022-06-09 13:38:30|26.41|26.25|26.38|26.22|26.43|26.27|26.38|26.22|12
1654781920000|2022-06-09 13:38:40|26.4|26.24|26.43|26.27|26.43|26.27|26.38|26.22|19
1654781930000|2022-06-09 13:38:50|26.41|26.25|26.38|26.22|26.43|26.27|26.38|26.22|1
1654781940000|2022-06-09 13:39:00|26.37|26.21|26.38|26.22|26.38|26.22|26.32|26.16|33
1654781950000|2022-06-09 13:39:10|26.39|26.23|26.38|26.22|26.43|26.27|26.38|26.22|16
1654781960000|2022-06-09 13:39:20|26.41|26.25|26.38|26.22|26.41|26.25|26.38|26.22|2
1654781970000|2022-06-09 13:39:30|26.39|26.23|26.39|26.23|26.43|26.27|26.38|26.22|5
1654781980000|2022-06-09 13:39:40|26.41|26.25|26.43|26.27|26.43|26.27|26.41|26.25|11
1654781990000|2022-06-09 13:39:50|||||||||12
1654782000000|2022-06-09 13:40:00|26.44|26.28|26.43|26.27|26.48|26.32|26.43|26.27|22
1654782010000|2022-06-09 13:40:10|26.42|26.26|26.43|26.27|26.43|26.27|26.42|26.26|2
1654782020000|2022-06-09 13:40:20|26.42|26.26|26.42|26.26|26.42|26.26|26.42|26.26|2
1654782030000|2022-06-09 13:40:30|26.43|26.27|26.43|26.27|26.43|26.27|26.42|26.26|1
1654782040000|2022-06-09 13:40:40|||||||||1
1654782050000|2022-06-09 13:40:50|26.42|26.26|26.42|26.26|26.43|26.27|26.4|26.24|25
1654782060000|2022-06-09 13:41:00|26.43|26.27|26.43|26.27|26.43|26.27|26.38|26.22|10
1654782070000|2022-06-09 13:41:10|26.42|26.26|26.38|26.22|26.43|26.27|26.38|26.22|22
1654782080000|2022-06-09 13:41:20|26.41|26.25|26.44|26.28|26.46|26.3|26.41|26.25|20
1654782090000|2022-06-09 13:41:30|26.48|26.32|26.43|26.27|26.48|26.32|26.43|26.27|24
1654782100000|2022-06-09 13:41:40|||||||||20
1654782110000|2022-06-09 13:41:50|26.39|26.23|26.44|26.28|26.44|26.28|26.39|26.23|13
1654782120000|2022-06-09 13:42:00|26.46|26.3|26.48|26.32|26.48|26.32|26.46|26.3|22
1654782130000|2022-06-09 13:42:10|26.46|26.3|26.49|26.33|26.49|26.33|26.46|26.3|27
1654782140000|2022-06-09 13:42:20|26.48|26.32|26.49|26.33|26.49|26.33|26.48|26.32|1
1654782150000|2022-06-09 13:42:30|26.54|26.38|26.54|26.38|26.54|26.38|26.51|26.35|13
1654782170000|2022-06-09 13:42:50|||||||||6
1654782180000|2022-06-09 13:43:00|||||||||2
1654782190000|2022-06-09 13:43:10|||||||||3
1654782200000|2022-06-09 13:43:20|||||||||7
1654782210000|2022-06-09 13:43:30|||||||||12
1654782220000|2022-06-09 13:43:40|26.59|26.43|26.54|26.38|26.59|26.43|26.54|26.38|25
1654782230000|2022-06-09 13:43:50|26.57|26.41|26.54|26.38|26.59|26.43|26.54|26.38|8
1654782240000|2022-06-09 13:44:00|||||||||4
1654782250000|2022-06-09 13:44:10|26.53|26.37|26.54|26.38|26.54|26.38|26.53|26.37|3
1654782260000|2022-06-09 13:44:20|||||||||10
1654782270000|2022-06-09 13:44:30|26.52|26.36|26.49|26.33|26.54|26.38|26.49|26.33|49
1654782280000|2022-06-09 13:44:40|||||||||6
1654782290000|2022-06-09 13:44:50|26.52|26.36|26.54|26.38|26.54|26.38|26.52|26.36|8
1654782300000|2022-06-09 13:45:00|26.52|26.36|26.49|26.33|26.54|26.38|26.49|26.33|6
1654782310000|2022-06-09 13:45:10|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|4
1654782320000|2022-06-09 13:45:20|||||||||5
1654782330000|2022-06-09 13:45:30|||||||||1
1654782340000|2022-06-09 13:45:40|||||||||2
1654782350000|2022-06-09 13:45:50|||||||||3
1654782370000|2022-06-09 13:46:10|26.59|26.43|26.59|26.43|26.59|26.43|26.54|26.38|8
1654782380000|2022-06-09 13:46:20|||||||||7
1654782390000|2022-06-09 13:46:30|26.57|26.41|26.54|26.38|26.57|26.41|26.54|26.38|7
1654782400000|2022-06-09 13:46:40|26.59|26.43|26.54|26.38|26.59|26.43|26.54|26.38|6
1654782410000|2022-06-09 13:46:50|26.59|26.43|26.54|26.38|26.59|26.43|26.54|26.38|4
1654782430000|2022-06-09 13:47:10|26.52|26.36|26.54|26.38|26.54|26.38|26.52|26.36|14
1654782440000|2022-06-09 13:47:20|26.51|26.35|26.49|26.33|26.51|26.35|26.48|26.32|1
1654782450000|2022-06-09 13:47:30|26.48|26.32|26.43|26.27|26.49|26.33|26.43|26.27|15
1654782460000|2022-06-09 13:47:40|26.41|26.25|26.38|26.22|26.41|26.25|26.38|26.22|7
1654782470000|2022-06-09 13:47:50|26.39|26.23|26.43|26.27|26.43|26.27|26.39|26.23|7
1654782480000|2022-06-09 13:48:00|26.41|26.25|26.38|26.22|26.41|26.25|26.38|26.22|4
1654782490000|2022-06-09 13:48:10|26.39|26.23|26.38|26.22|26.43|26.27|26.38|26.22|23
1654782500000|2022-06-09 13:48:20|26.37|26.21|26.38|26.22|26.38|26.22|26.33|26.17|28
1654782510000|2022-06-09 13:48:30|26.37|26.21|26.33|26.17|26.38|26.22|26.33|26.17|2
1654782520000|2022-06-09 13:48:40|||||||||5
1654782530000|2022-06-09 13:48:50|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|32
1654782540000|2022-06-09 13:49:00|26.39|26.23|26.38|26.22|26.39|26.23|26.38|26.22|11
1654782550000|2022-06-09 13:49:10|26.39|26.23|26.43|26.27|26.43|26.27|26.38|26.22|5
1654782560000|2022-06-09 13:49:20|26.44|26.28|26.44|26.28|26.44|26.28|26.43|26.27|2
1654782570000|2022-06-09 13:49:30|26.48|26.32|26.43|26.27|26.48|26.32|26.43|26.27|3
1654782580000|2022-06-09 13:49:40|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|0
1654782590000|2022-06-09 13:49:50|26.43|26.27|26.44|26.28|26.44|26.28|26.43|26.27|5
1654782600000|2022-06-09 13:50:00|26.43|26.27|26.44|26.28|26.48|26.32|26.43|26.27|15
1654782610000|2022-06-09 13:50:10|26.43|26.27|26.43|26.27|26.44|26.28|26.43|26.27|7
1654782620000|2022-06-09 13:50:20|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|1
1654782630000|2022-06-09 13:50:30|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|4
1654782640000|2022-06-09 13:50:40|26.44|26.28|26.43|26.27|26.44|26.28|26.41|26.25|11
1654782650000|2022-06-09 13:50:50|26.41|26.25|26.41|26.25|26.43|26.27|26.41|26.25|8
1654782660000|2022-06-09 13:51:00|26.39|26.23|26.38|26.22|26.39|26.23|26.38|26.22|4
1654782670000|2022-06-09 13:51:10|26.33|26.17|26.38|26.22|26.38|26.22|26.33|26.17|33
1654782680000|2022-06-09 13:51:20|26.39|26.23|26.38|26.22|26.39|26.23|26.38|26.22|0
1654782690000|2022-06-09 13:51:30|||||||||13
1654782710000|2022-06-09 13:51:50|26.33|26.17|26.33|26.17|26.38|26.22|26.33|26.17|33
1654782720000|2022-06-09 13:52:00|26.32|26.16|26.28|26.12|26.33|26.17|26.28|26.12|79
1654782730000|2022-06-09 13:52:10|26.3|26.14|26.28|26.12|26.3|26.14|26.28|26.12|23
1654782740000|2022-06-09 13:52:20|26.32|26.16|26.32|26.16|26.33|26.17|26.32|26.16|15
1654782750000|2022-06-09 13:52:30|26.33|26.17|26.33|26.17|26.33|26.17|26.32|26.16|5
1654782760000|2022-06-09 13:52:40|||||||||6
1654782770000|2022-06-09 13:52:50|26.34|26.18|26.38|26.22|26.38|26.22|26.34|26.18|10
1654782780000|2022-06-09 13:53:00|26.36|26.2|26.38|26.22|26.38|26.22|26.33|26.17|20
1654782790000|2022-06-09 13:53:10|26.39|26.23|26.38|26.22|26.39|26.23|26.38|26.22|2
1654782800000|2022-06-09 13:53:20|26.36|26.2|26.38|26.22|26.38|26.22|26.36|26.2|22
1654782810000|2022-06-09 13:53:30|26.36|26.2|26.33|26.17|26.38|26.22|26.33|26.17|50
1654782820000|2022-06-09 13:53:40|26.35|26.19|26.33|26.17|26.38|26.22|26.33|26.17|18
1654782830000|2022-06-09 13:53:50|||||||||2
1654782840000|2022-06-09 13:54:00|26.3|26.14|26.33|26.17|26.33|26.17|26.28|26.12|50
1654782850000|2022-06-09 13:54:10|26.32|26.16|26.32|26.16|26.33|26.17|26.32|26.16|2
1654782860000|2022-06-09 13:54:20|||||||||31
1654782870000|2022-06-09 13:54:30|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|1
1654782880000|2022-06-09 13:54:40|26.32|26.16|26.33|26.17|26.33|26.17|26.32|26.16|1
1654782890000|2022-06-09 13:54:50|26.32|26.16|26.37|26.21|26.37|26.21|26.32|26.16|13
1654782900000|2022-06-09 13:55:00|26.35|26.19|26.33|26.17|26.37|26.21|26.33|26.17|41
1654782910000|2022-06-09 13:55:10|26.35|26.19|26.33|26.17|26.35|26.19|26.33|26.17|5
1654782920000|2022-06-09 13:55:20|26.32|26.16|26.33|26.17|26.33|26.17|26.32|26.16|37
1654782930000|2022-06-09 13:55:30|26.32|26.16|26.32|26.16|26.33|26.17|26.32|26.16|2
1654782940000|2022-06-09 13:55:40|||||||||4
1654782950000|2022-06-09 13:55:50|||||||||2
1654782960000|2022-06-09 13:56:00|26.28|26.12|26.27|26.11|26.32|26.16|26.27|26.11|18
1654782970000|2022-06-09 13:56:10|||||||||5
1654782980000|2022-06-09 13:56:20|||||||||19
1654782990000|2022-06-09 13:56:30|26.28|26.12|26.27|26.11|26.3|26.14|26.27|26.11|21
1654783000000|2022-06-09 13:56:40|||||||||4
1654783010000|2022-06-09 13:56:50|26.28|26.12|26.27|26.11|26.28|26.12|26.27|26.11|1
1654783020000|2022-06-09 13:57:00|26.28|26.12|26.27|26.11|26.28|26.12|26.27|26.11|10
1654783030000|2022-06-09 13:57:10|26.32|26.16|26.27|26.11|26.32|26.16|26.27|26.11|15
1654783040000|2022-06-09 13:57:20|26.28|26.12|26.27|26.11|26.32|26.16|26.27|26.11|14
1654783050000|2022-06-09 13:57:30|26.28|26.12|26.27|26.11|26.28|26.12|26.27|26.11|2
1654783060000|2022-06-09 13:57:40|26.28|26.12|26.32|26.16|26.32|26.16|26.27|26.11|9
1654783070000|2022-06-09 13:57:50|26.3|26.14|26.32|26.16|26.32|26.16|26.3|26.14|31
1654783080000|2022-06-09 13:58:00|26.28|26.12|26.32|26.16|26.32|26.16|26.28|26.12|11
1654783090000|2022-06-09 13:58:10|26.3|26.14|26.27|26.11|26.3|26.14|26.27|26.11|19
1654783100000|2022-06-09 13:58:20|||||||||8
1654783110000|2022-06-09 13:58:30|||||||||2
1654783120000|2022-06-09 13:58:40|||||||||3
1654783130000|2022-06-09 13:58:50|||||||||7
1654783140000|2022-06-09 13:59:00|||||||||6
1654783150000|2022-06-09 13:59:10|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|4
1654783160000|2022-06-09 13:59:20|26.3|26.14|26.27|26.11|26.32|26.16|26.27|26.11|13
1654783170000|2022-06-09 13:59:30|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|5
1654783180000|2022-06-09 13:59:40|26.3|26.14|26.27|26.11|26.32|26.16|26.27|26.11|14
1654783190000|2022-06-09 13:59:50|||||||||11
1654783200000|2022-06-09 14:00:00|26.28|26.12|26.3|26.14|26.32|26.16|26.28|26.12|35
1654783210000|2022-06-09 14:00:10|26.32|26.16|26.27|26.11|26.32|26.16|26.27|26.11|6
1654783220000|2022-06-09 14:00:20|||||||||1
1654783230000|2022-06-09 14:00:30|26.28|26.12|26.32|26.16|26.32|26.16|26.28|26.12|11
1654783240000|2022-06-09 14:00:40|||||||||1
1654783250000|2022-06-09 14:00:50|||||||||1
1654783260000|2022-06-09 14:01:00|26.33|26.17|26.33|26.17|26.33|26.17|26.32|26.16|2
1654783270000|2022-06-09 14:01:10|26.32|26.16|26.32|26.16|26.33|26.17|26.32|26.16|6
1654783280000|2022-06-09 14:01:20|26.33|26.17|26.32|26.16|26.33|26.17|26.32|26.16|0
1654783290000|2022-06-09 14:01:30|26.28|26.12|26.27|26.11|26.28|26.12|26.27|26.11|3
1654783300000|2022-06-09 14:01:40|26.3|26.14|26.28|26.12|26.32|26.16|26.27|26.11|20
1654783310000|2022-06-09 14:01:50|26.32|26.16|26.27|26.11|26.32|26.16|26.27|26.11|6
1654783320000|2022-06-09 14:02:00|26.28|26.12|26.27|26.11|26.3|26.14|26.27|26.11|20
1654783330000|2022-06-09 14:02:10|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|0
1654783340000|2022-06-09 14:02:20|26.3|26.14|26.32|26.16|26.32|26.16|26.28|26.12|3
1654783350000|2022-06-09 14:02:30|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|13
1654783360000|2022-06-09 14:02:40|26.3|26.14|26.32|26.16|26.32|26.16|26.3|26.14|1
1654783370000|2022-06-09 14:02:50|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|17
1654783380000|2022-06-09 14:03:00|26.27|26.11|26.27|26.11|26.32|26.16|26.27|26.11|10
1654783390000|2022-06-09 14:03:10|26.28|26.12|26.27|26.11|26.28|26.12|26.27|26.11|3
1654783400000|2022-06-09 14:03:20|||||||||1
1654783410000|2022-06-09 14:03:30|||||||||4
1654783420000|2022-06-09 14:03:40|26.3|26.14|26.27|26.11|26.3|26.14|26.27|26.11|9
1654783430000|2022-06-09 14:03:50|||||||||2
1654783440000|2022-06-09 14:04:00|||||||||1
1654783450000|2022-06-09 14:04:10|26.28|26.12|26.27|26.11|26.32|26.16|26.27|26.11|5
1654783460000|2022-06-09 14:04:20|26.3|26.14|26.32|26.16|26.32|26.16|26.28|26.12|3
1654783470000|2022-06-09 14:04:30|26.3|26.14|26.32|26.16|26.32|26.16|26.28|26.12|14
1654783480000|2022-06-09 14:04:40|26.28|26.12|26.32|26.16|26.32|26.16|26.27|26.11|1
1654783490000|2022-06-09 14:04:50|||||||||1
1654783500000|2022-06-09 14:05:00|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|7
1654783510000|2022-06-09 14:05:10|26.32|26.16|26.32|26.16|26.32|26.16|26.32|26.16|7
1654783520000|2022-06-09 14:05:20|26.33|26.17|26.32|26.16|26.33|26.17|26.32|26.16|0
1654783530000|2022-06-09 14:05:30|26.33|26.17|26.32|26.16|26.33|26.17|26.32|26.16|5
1654783540000|2022-06-09 14:05:40|||||||||1
1654783550000|2022-06-09 14:05:50|26.37|26.21|26.37|26.21|26.37|26.21|26.37|26.21|25
1654783560000|2022-06-09 14:06:00|26.35|26.19|26.32|26.16|26.37|26.21|26.32|26.16|9
1654783570000|2022-06-09 14:06:10|||||||||4
1654783580000|2022-06-09 14:06:20|26.33|26.17|26.37|26.21|26.37|26.21|26.33|26.17|8
1654783590000|2022-06-09 14:06:30|26.35|26.19|26.35|26.19|26.35|26.19|26.32|26.16|8
1654783600000|2022-06-09 14:06:40|26.33|26.17|26.32|26.16|26.35|26.19|26.32|26.16|1
1654783610000|2022-06-09 14:06:50|||||||||1
1654783620000|2022-06-09 14:07:00|26.33|26.17|26.33|26.17|26.33|26.17|26.32|26.16|1
1654783630000|2022-06-09 14:07:10|26.32|26.16|26.32|26.16|26.32|26.16|26.32|26.16|2
1654783640000|2022-06-09 14:07:20|||||||||1
1654783660000|2022-06-09 14:07:40|||||||||9
1654783670000|2022-06-09 14:07:50|||||||||1
1654783680000|2022-06-09 14:08:00|||||||||2
1654783690000|2022-06-09 14:08:10|||||||||15
1654783700000|2022-06-09 14:08:20|||||||||5
1654783710000|2022-06-09 14:08:30|26.37|26.21|26.37|26.21|26.37|26.21|26.33|26.17|29
1654783720000|2022-06-09 14:08:40|26.32|26.16|26.32|26.16|26.37|26.21|26.32|26.16|8
1654783730000|2022-06-09 14:08:50|26.35|26.19|26.37|26.21|26.37|26.21|26.35|26.19|5
1654783750000|2022-06-09 14:09:10|||||||||2
1654783760000|2022-06-09 14:09:20|26.38|26.22|26.38|26.22|26.38|26.22|26.37|26.21|12
1654783770000|2022-06-09 14:09:30|26.37|26.21|26.37|26.21|26.38|26.22|26.37|26.21|3
1654783780000|2022-06-09 14:09:40|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|0
1654783790000|2022-06-09 14:09:50|26.42|26.26|26.42|26.26|26.42|26.26|26.42|26.26|31
1654783800000|2022-06-09 14:10:00|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|1
1654783810000|2022-06-09 14:10:10|26.42|26.26|26.42|26.26|26.43|26.27|26.42|26.26|6
1654783830000|2022-06-09 14:10:30|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|2
1654783840000|2022-06-09 14:10:40|26.42|26.26|26.42|26.26|26.43|26.27|26.42|26.26|16
1654783850000|2022-06-09 14:10:50|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|1
1654783860000|2022-06-09 14:11:00|26.42|26.26|26.43|26.27|26.43|26.27|26.42|26.26|2
1654783870000|2022-06-09 14:11:10|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|54
1654783880000|2022-06-09 14:11:20|26.48|26.32|26.47|26.31|26.48|26.32|26.47|26.31|20
1654783890000|2022-06-09 14:11:30|26.43|26.27|26.47|26.31|26.47|26.31|26.42|26.26|18
1654783900000|2022-06-09 14:11:40|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|17
1654783910000|2022-06-09 14:11:50|26.47|26.31|26.48|26.32|26.48|26.32|26.47|26.31|24
1654783920000|2022-06-09 14:12:00|26.47|26.31|26.47|26.31|26.48|26.32|26.47|26.31|5
1654783930000|2022-06-09 14:12:10|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|4
1654783940000|2022-06-09 14:12:20|26.47|26.31|26.47|26.31|26.47|26.31|26.45|26.29|8
1654783950000|2022-06-09 14:12:30|26.43|26.27|26.47|26.31|26.47|26.31|26.42|26.26|26
1654783960000|2022-06-09 14:12:40|26.43|26.27|26.47|26.31|26.47|26.31|26.43|26.27|11
1654783970000|2022-06-09 14:12:50|26.43|26.27|26.47|26.31|26.47|26.31|26.42|26.26|9
1654783980000|2022-06-09 14:13:00|26.45|26.29|26.43|26.27|26.47|26.31|26.42|26.26|8
1654783990000|2022-06-09 14:13:10|26.42|26.26|26.47|26.31|26.47|26.31|26.42|26.26|11
1654784000000|2022-06-09 14:13:20|26.43|26.27|26.42|26.26|26.47|26.31|26.42|26.26|26
1654784010000|2022-06-09 14:13:30|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|15
1654784020000|2022-06-09 14:13:40|26.42|26.26|26.42|26.26|26.42|26.26|26.42|26.26|5
1654784040000|2022-06-09 14:14:00|26.43|26.27|26.47|26.31|26.47|26.31|26.43|26.27|15
1654784050000|2022-06-09 14:14:10|26.43|26.27|26.45|26.29|26.45|26.29|26.43|26.27|5
1654784060000|2022-06-09 14:14:20|26.47|26.31|26.43|26.27|26.47|26.31|26.42|26.26|52
1654784070000|2022-06-09 14:14:30|26.42|26.26|26.42|26.26|26.42|26.26|26.42|26.26|13
1654784080000|2022-06-09 14:14:40|26.41|26.25|26.37|26.21|26.41|26.25|26.37|26.21|20
1654784090000|2022-06-09 14:14:50|||||||||5
1654784100000|2022-06-09 14:15:00|26.38|26.22|26.37|26.21|26.38|26.22|26.37|26.21|12
1654784110000|2022-06-09 14:15:10|26.36|26.2|26.32|26.16|26.37|26.21|26.32|26.16|26
1654784120000|2022-06-09 14:15:20|26.31|26.15|26.32|26.16|26.32|26.16|26.31|26.15|20
1654784130000|2022-06-09 14:15:30|26.31|26.15|26.31|26.15|26.32|26.16|26.31|26.15|7
1654784140000|2022-06-09 14:15:40|26.32|26.16|26.31|26.15|26.32|26.16|26.31|26.15|2
1654784150000|2022-06-09 14:15:50|26.32|26.16|26.32|26.16|26.32|26.16|26.32|26.16|22
1654784160000|2022-06-09 14:16:00|||||||||3
1654784170000|2022-06-09 14:16:10|26.31|26.15|26.31|26.15|26.31|26.15|26.29|26.13|53
1654784180000|2022-06-09 14:16:20|26.29|26.13|26.29|26.13|26.31|26.15|26.27|26.11|5
1654784190000|2022-06-09 14:16:30|26.27|26.11|26.31|26.15|26.31|26.15|26.27|26.11|52
1654784200000|2022-06-09 14:16:40|26.27|26.11|26.31|26.15|26.31|26.15|26.27|26.11|2
1654784210000|2022-06-09 14:16:50|26.29|26.13|26.27|26.11|26.29|26.13|26.27|26.11|2
1654784220000|2022-06-09 14:17:00|26.29|26.13|26.26|26.1|26.29|26.13|26.26|26.1|3
1654784230000|2022-06-09 14:17:10|26.24|26.08|26.22|26.06|26.26|26.1|26.22|26.06|77
1654784240000|2022-06-09 14:17:20|26.26|26.1|26.26|26.1|26.26|26.1|26.22|26.06|17
1654784250000|2022-06-09 14:17:30|26.27|26.11|26.26|26.1|26.27|26.11|26.26|26.1|2
1654784260000|2022-06-09 14:17:40|26.22|26.06|26.27|26.11|26.27|26.11|26.22|26.06|8
1654784270000|2022-06-09 14:17:50|||||||||3
1654784280000|2022-06-09 14:18:00|26.28|26.12|26.28|26.12|26.32|26.16|26.27|26.11|41
1654784290000|2022-06-09 14:18:10|26.27|26.11|26.3|26.14|26.32|26.16|26.27|26.11|10
1654784300000|2022-06-09 14:18:20|26.28|26.12|26.3|26.14|26.32|26.16|26.28|26.12|2
1654784310000|2022-06-09 14:18:30|26.28|26.12|26.28|26.12|26.28|26.12|26.27|26.11|10
1654784320000|2022-06-09 14:18:40|26.3|26.14|26.28|26.12|26.32|26.16|26.27|26.11|2
1654784330000|2022-06-09 14:18:50|26.3|26.14|26.28|26.12|26.32|26.16|26.27|26.11|5
1654784340000|2022-06-09 14:19:00|26.3|26.14|26.27|26.11|26.32|26.16|26.27|26.11|1
1654784350000|2022-06-09 14:19:10|||||||||5
1654784370000|2022-06-09 14:19:30|26.32|26.16|26.27|26.11|26.32|26.16|26.27|26.11|11
1654784380000|2022-06-09 14:19:40|26.28|26.12|26.27|26.11|26.28|26.12|26.27|26.11|1
1654784390000|2022-06-09 14:19:50|26.3|26.14|26.27|26.11|26.3|26.14|26.27|26.11|15
1654784400000|2022-06-09 14:20:00|26.26|26.1|26.27|26.11|26.27|26.11|26.26|26.1|6
1654784410000|2022-06-09 14:20:10|26.26|26.1|26.26|26.1|26.27|26.11|26.26|26.1|4
1654784420000|2022-06-09 14:20:20|26.22|26.06|26.22|26.06|26.26|26.1|26.22|26.06|40
1654784430000|2022-06-09 14:20:30|26.26|26.1|26.27|26.11|26.27|26.11|26.26|26.1|0
1654784440000|2022-06-09 14:20:40|26.26|26.1|26.27|26.11|26.27|26.11|26.26|26.1|2
1654784450000|2022-06-09 14:20:50|||||||||5
1654784460000|2022-06-09 14:21:00|26.26|26.1|26.27|26.11|26.27|26.11|26.22|26.06|46
1654784470000|2022-06-09 14:21:10|||||||||1
1654784480000|2022-06-09 14:21:20|26.26|26.1|26.27|26.11|26.27|26.11|26.26|26.1|4
1654784490000|2022-06-09 14:21:30|26.26|26.1|26.22|26.06|26.26|26.1|26.22|26.06|10
1654784500000|2022-06-09 14:21:40|26.24|26.08|26.22|26.06|26.24|26.08|26.22|26.06|4
1654784510000|2022-06-09 14:21:50|26.26|26.1|26.22|26.06|26.26|26.1|26.22|26.06|5
1654784520000|2022-06-09 14:22:00|||||||||19
1654784530000|2022-06-09 14:22:10|26.21|26.05|26.22|26.06|26.22|26.06|26.21|26.05|22
1654784550000|2022-06-09 14:22:30|||||||||3
1654784560000|2022-06-09 14:22:40|26.21|26.05|26.22|26.06|26.22|26.06|26.21|26.05|3
1654784570000|2022-06-09 14:22:50|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|2
1654784580000|2022-06-09 14:23:00|26.22|26.06|26.22|26.06|26.22|26.06|26.21|26.05|2
1654784590000|2022-06-09 14:23:10|26.21|26.05|26.22|26.06|26.22|26.06|26.21|26.05|1
1654784600000|2022-06-09 14:23:20|26.21|26.05|26.22|26.06|26.22|26.06|26.21|26.05|1
1654784610000|2022-06-09 14:23:30|26.21|26.05|26.22|26.06|26.22|26.06|26.21|26.05|0
1654784620000|2022-06-09 14:23:40|||||||||3
1654784630000|2022-06-09 14:23:50|26.21|26.05|26.21|26.05|26.22|26.06|26.21|26.05|10
1654784640000|2022-06-09 14:24:00|26.22|26.06|26.22|26.06|26.22|26.06|26.21|26.05|1
1654784650000|2022-06-09 14:24:10|26.21|26.05|26.21|26.05|26.22|26.06|26.21|26.05|26
1654784660000|2022-06-09 14:24:20|26.22|26.06|26.22|26.06|26.22|26.06|26.21|26.05|1
1654784670000|2022-06-09 14:24:30|||||||||1
1654784680000|2022-06-09 14:24:40|||||||||4
1654784690000|2022-06-09 14:24:50|26.21|26.05|26.17|26.01|26.21|26.05|26.17|26.01|51
1654784700000|2022-06-09 14:25:00|26.19|26.03|26.21|26.05|26.21|26.05|26.17|26.01|24
1654784720000|2022-06-09 14:25:20|26.22|26.06|26.21|26.05|26.22|26.06|26.17|26.01|48
1654784730000|2022-06-09 14:25:30|26.17|26.01|26.17|26.01|26.21|26.05|26.16|26|24
1654784740000|2022-06-09 14:25:40|26.19|26.03|26.21|26.05|26.21|26.05|26.16|26|46
1654784750000|2022-06-09 14:25:50|26.17|26.01|26.19|26.03|26.19|26.03|26.17|26.01|24
1654784760000|2022-06-09 14:26:00|26.17|26.01|26.21|26.05|26.21|26.05|26.17|26.01|2
1654784770000|2022-06-09 14:26:10|26.17|26.01|26.21|26.05|26.21|26.05|26.17|26.01|20
1654784790000|2022-06-09 14:26:30|26.17|26.01|26.21|26.05|26.21|26.05|26.17|26.01|7
1654784800000|2022-06-09 14:26:40|26.17|26.01|26.16|26|26.17|26.01|26.16|26|6
1654784810000|2022-06-09 14:26:50|26.17|26.01|26.21|26.05|26.21|26.05|26.17|26.01|13
1654784820000|2022-06-09 14:27:00|||||||||4
1654784830000|2022-06-09 14:27:10|26.17|26.01|26.21|26.05|26.21|26.05|26.17|26.01|13
1654784840000|2022-06-09 14:27:20|||||||||4
1654784850000|2022-06-09 14:27:30|||||||||1
1654784860000|2022-06-09 14:27:40|||||||||1
1654784870000|2022-06-09 14:27:50|||||||||2
1654784880000|2022-06-09 14:28:00|26.22|26.06|26.21|26.05|26.22|26.06|26.21|26.05|5
1654784890000|2022-06-09 14:28:10|||||||||9
1654784900000|2022-06-09 14:28:20|||||||||2
1654784910000|2022-06-09 14:28:30|26.19|26.03|26.21|26.05|26.21|26.05|26.19|26.03|6
1654784920000|2022-06-09 14:28:40|||||||||2
1654784930000|2022-06-09 14:28:50|||||||||3
1654784940000|2022-06-09 14:29:00|26.19|26.03|26.21|26.05|26.21|26.05|26.17|26.01|18
1654784950000|2022-06-09 14:29:10|26.19|26.03|26.21|26.05|26.21|26.05|26.19|26.03|12
1654784960000|2022-06-09 14:29:20|||||||||3
1654784970000|2022-06-09 14:29:30|||||||||10
1654784980000|2022-06-09 14:29:40|||||||||12
1654784990000|2022-06-09 14:29:50|||||||||5
1654785000000|2022-06-09 14:30:00|26.19|26.03|26.16|26|26.19|26.03|26.16|26|57
1654785010000|2022-06-09 14:30:10|||||||||6
1654785020000|2022-06-09 14:30:20|26.19|26.03|26.16|26|26.21|26.05|26.16|26|16
1654785030000|2022-06-09 14:30:30|||||||||6
1654785040000|2022-06-09 14:30:40|26.19|26.03|26.21|26.05|26.21|26.05|26.16|26|7
1654785050000|2022-06-09 14:30:50|26.16|26|26.21|26.05|26.21|26.05|26.16|26|9
1654785060000|2022-06-09 14:31:00|||||||||4
1654785070000|2022-06-09 14:31:10|26.16|26|26.19|26.03|26.21|26.05|26.16|26|22
1654785080000|2022-06-09 14:31:20|26.16|26|26.16|26|26.21|26.05|26.16|26|9
1654785090000|2022-06-09 14:31:30|||||||||3
1654785120000|2022-06-09 14:32:00|||||||||3
1654785130000|2022-06-09 14:32:10|||||||||7
1654785150000|2022-06-09 14:32:30|26.17|26.01|26.21|26.05|26.21|26.05|26.17|26.01|16
1654785160000|2022-06-09 14:32:40|26.22|26.06|26.26|26.1|26.26|26.1|26.21|26.05|20
1654785170000|2022-06-09 14:32:50|||||||||5
1654785180000|2022-06-09 14:33:00|26.27|26.11|26.27|26.11|26.27|26.11|26.27|26.11|8
1654785190000|2022-06-09 14:33:10|26.26|26.1|26.26|26.1|26.27|26.11|26.26|26.1|1
1654785200000|2022-06-09 14:33:20|26.27|26.11|26.26|26.1|26.27|26.11|26.26|26.1|8
1654785210000|2022-06-09 14:33:30|||||||||14
1654785230000|2022-06-09 14:33:50|||||||||1
1654785240000|2022-06-09 14:34:00|||||||||14
1654785250000|2022-06-09 14:34:10|26.24|26.08|26.26|26.1|26.26|26.1|26.22|26.06|15
1654785260000|2022-06-09 14:34:20|26.22|26.06|26.26|26.1|26.26|26.1|26.21|26.05|11
1654785270000|2022-06-09 14:34:30|26.22|26.06|26.21|26.05|26.26|26.1|26.21|26.05|3
1654785280000|2022-06-09 14:34:40|||||||||6
1654785290000|2022-06-09 14:34:50|26.22|26.06|26.22|26.06|26.24|26.08|26.21|26.05|11
1654785300000|2022-06-09 14:35:00|26.26|26.1|26.26|26.1|26.26|26.1|26.21|26.05|17
1654785310000|2022-06-09 14:35:10|26.24|26.08|26.26|26.1|26.26|26.1|26.21|26.05|21
1654785320000|2022-06-09 14:35:20|26.22|26.06|26.21|26.05|26.22|26.06|26.21|26.05|10
1654785340000|2022-06-09 14:35:40|||||||||8
1654785350000|2022-06-09 14:35:50|||||||||2
1654785360000|2022-06-09 14:36:00|26.16|26|26.16|26|26.19|26.03|26.16|26|6
1654785370000|2022-06-09 14:36:10|26.19|26.03|26.16|26|26.21|26.05|26.16|26|17
1654785380000|2022-06-09 14:36:20|26.19|26.03|26.21|26.05|26.21|26.05|26.16|26|17
1654785390000|2022-06-09 14:36:30|26.16|26|26.21|26.05|26.21|26.05|26.16|26|3
1654785400000|2022-06-09 14:36:40|||||||||2
1654785410000|2022-06-09 14:36:50|26.16|26|26.16|26|26.19|26.03|26.16|26|36
1654785420000|2022-06-09 14:37:00|26.19|26.03|26.19|26.03|26.21|26.05|26.16|26|23
1654785430000|2022-06-09 14:37:10|26.16|26|26.16|26|26.19|26.03|26.16|26|9
1654785440000|2022-06-09 14:37:20|26.19|26.03|26.16|26|26.19|26.03|26.16|26|2
1654785450000|2022-06-09 14:37:30|26.19|26.03|26.16|26|26.19|26.03|26.16|26|4
1654785460000|2022-06-09 14:37:40|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|2
1654785470000|2022-06-09 14:37:50|26.21|26.05|26.16|26|26.21|26.05|26.16|26|14
1654785490000|2022-06-09 14:38:10|||||||||10
1654785500000|2022-06-09 14:38:20|||||||||5
1654785520000|2022-06-09 14:38:40|||||||||3
1654785530000|2022-06-09 14:38:50|||||||||4
1654785540000|2022-06-09 14:39:00|||||||||1
1654785550000|2022-06-09 14:39:10|||||||||3
1654785560000|2022-06-09 14:39:20|||||||||1
1654785580000|2022-06-09 14:39:40|||||||||11
1654785610000|2022-06-09 14:40:10|26.21|26.05|26.21|26.05|26.21|26.05|26.19|26.03|28
1654785620000|2022-06-09 14:40:20|||||||||2
1654785630000|2022-06-09 14:40:30|||||||||19
1654785640000|2022-06-09 14:40:40|26.22|26.06|26.26|26.1|26.26|26.1|26.21|26.05|4
1654785650000|2022-06-09 14:40:50|26.27|26.11|26.27|26.11|26.27|26.11|26.27|26.11|21
1654785660000|2022-06-09 14:41:00|26.26|26.1|26.27|26.11|26.27|26.11|26.26|26.1|2
1654785670000|2022-06-09 14:41:10|26.26|26.1|26.27|26.11|26.27|26.11|26.26|26.1|5
1654785680000|2022-06-09 14:41:20|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|2
1654785690000|2022-06-09 14:41:30|||||||||5
1654785700000|2022-06-09 14:41:40|26.27|26.11|26.26|26.1|26.27|26.11|26.26|26.1|0
1654785710000|2022-06-09 14:41:50|26.27|26.11|26.27|26.11|26.27|26.11|26.27|26.11|1
1654785720000|2022-06-09 14:42:00|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|22
1654785730000|2022-06-09 14:42:10|26.32|26.16|26.32|26.16|26.32|26.16|26.32|26.16|0
1654785740000|2022-06-09 14:42:20|||||||||3
1654785750000|2022-06-09 14:42:30|26.34|26.18|26.36|26.2|26.36|26.2|26.34|26.18|21
1654785760000|2022-06-09 14:42:40|||||||||4
1654785770000|2022-06-09 14:42:50|||||||||2
1654785780000|2022-06-09 14:43:00|26.32|26.16|26.32|26.16|26.36|26.2|26.32|26.16|31
1654785790000|2022-06-09 14:43:10|26.36|26.2|26.32|26.16|26.36|26.2|26.31|26.15|10
1654785800000|2022-06-09 14:43:20|26.34|26.18|26.32|26.16|26.34|26.18|26.31|26.15|2
1654785810000|2022-06-09 14:43:30|26.34|26.18|26.36|26.2|26.36|26.2|26.32|26.16|2
1654785820000|2022-06-09 14:43:40|26.34|26.18|26.36|26.2|26.36|26.2|26.32|26.16|3
1654785830000|2022-06-09 14:43:50|26.37|26.21|26.37|26.21|26.37|26.21|26.37|26.21|0
1654785840000|2022-06-09 14:44:00|26.34|26.18|26.32|26.16|26.34|26.18|26.32|26.16|6
1654785850000|2022-06-09 14:44:10|26.34|26.18|26.32|26.16|26.34|26.18|26.32|26.16|0
1654785860000|2022-06-09 14:44:20|||||||||4
1654785880000|2022-06-09 14:44:40|||||||||1
1654785900000|2022-06-09 14:45:00|||||||||3
1654785920000|2022-06-09 14:45:20|26.37|26.21|26.37|26.21|26.37|26.21|26.37|26.21|5
1654785930000|2022-06-09 14:45:30|26.34|26.18|26.34|26.18|26.34|26.18|26.32|26.16|2
1654785940000|2022-06-09 14:45:40|26.32|26.16|26.32|26.16|26.37|26.21|26.32|26.16|5
1654785950000|2022-06-09 14:45:50|||||||||5
1654785960000|2022-06-09 14:46:00|26.34|26.18|26.37|26.21|26.37|26.21|26.32|26.16|2
1654785970000|2022-06-09 14:46:10|26.34|26.18|26.37|26.21|26.37|26.21|26.32|26.16|5
1654785980000|2022-06-09 14:46:20|||||||||8
1654785990000|2022-06-09 14:46:30|||||||||1
1654786000000|2022-06-09 14:46:40|||||||||5
1654786010000|2022-06-09 14:46:50|26.42|26.26|26.42|26.26|26.42|26.26|26.42|26.26|15
1654786020000|2022-06-09 14:47:00|26.37|26.21|26.37|26.21|26.37|26.21|26.37|26.21|14
1654786030000|2022-06-09 14:47:10|||||||||4
1654786040000|2022-06-09 14:47:20|26.42|26.26|26.42|26.26|26.42|26.26|26.37|26.21|23
1654786050000|2022-06-09 14:47:30|26.39|26.23|26.37|26.21|26.42|26.26|26.37|26.21|5
1654786060000|2022-06-09 14:47:40|||||||||1
1654786080000|2022-06-09 14:48:00|||||||||1
1654786100000|2022-06-09 14:48:20|26.39|26.23|26.37|26.21|26.39|26.23|26.37|26.21|7
1654786110000|2022-06-09 14:48:30|||||||||6
1654786120000|2022-06-09 14:48:40|26.39|26.23|26.37|26.21|26.39|26.23|26.37|26.21|7
1654786130000|2022-06-09 14:48:50|26.39|26.23|26.39|26.23|26.42|26.26|26.37|26.21|8
1654786140000|2022-06-09 14:49:00|26.42|26.26|26.42|26.26|26.42|26.26|26.42|26.26|2
1654786150000|2022-06-09 14:49:10|26.37|26.21|26.37|26.21|26.37|26.21|26.37|26.21|18
1654786180000|2022-06-09 14:49:40|||||||||4
1654786190000|2022-06-09 14:49:50|||||||||1
1654786200000|2022-06-09 14:50:00|||||||||8
1654786210000|2022-06-09 14:50:10|26.42|26.26|26.37|26.21|26.42|26.26|26.37|26.21|9
1654786220000|2022-06-09 14:50:20|26.42|26.26|26.42|26.26|26.42|26.26|26.42|26.26|15
1654786230000|2022-06-09 14:50:30|||||||||6
1654786240000|2022-06-09 14:50:40|||||||||3
1654786250000|2022-06-09 14:50:50|||||||||2
1654786260000|2022-06-09 14:51:00|||||||||10
1654786270000|2022-06-09 14:51:10|||||||||2
1654786280000|2022-06-09 14:51:20|||||||||1
1654786290000|2022-06-09 14:51:30|26.37|26.21|26.42|26.26|26.42|26.26|26.37|26.21|63
1654786300000|2022-06-09 14:51:40|26.39|26.23|26.42|26.26|26.42|26.26|26.39|26.23|0
1654786310000|2022-06-09 14:51:50|||||||||2
1654786330000|2022-06-09 14:52:10|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|13
1654786340000|2022-06-09 14:52:20|26.42|26.26|26.47|26.31|26.47|26.31|26.42|26.26|33
1654786360000|2022-06-09 14:52:40|||||||||2
1654786370000|2022-06-09 14:52:50|||||||||7
1654786380000|2022-06-09 14:53:00|26.48|26.32|26.52|26.36|26.52|26.36|26.48|26.32|18
1654786390000|2022-06-09 14:53:10|26.5|26.34|26.47|26.31|26.5|26.34|26.47|26.31|26
1654786400000|2022-06-09 14:53:20|||||||||8
1654786410000|2022-06-09 14:53:30|||||||||1
1654786420000|2022-06-09 14:53:40|||||||||13
1654786430000|2022-06-09 14:53:50|||||||||1
1654786440000|2022-06-09 14:54:00|||||||||2
1654786450000|2022-06-09 14:54:10|||||||||1
1654786460000|2022-06-09 14:54:20|||||||||4
1654786480000|2022-06-09 14:54:40|||||||||1
1654786500000|2022-06-09 14:55:00|26.52|26.36|26.5|26.34|26.52|26.36|26.5|26.34|38
1654786510000|2022-06-09 14:55:10|26.48|26.32|26.48|26.32|26.52|26.36|26.47|26.31|21
1654786520000|2022-06-09 14:55:20|26.5|26.34|26.47|26.31|26.5|26.34|26.47|26.31|1
1654786530000|2022-06-09 14:55:30|||||||||6
1654786540000|2022-06-09 14:55:40|26.42|26.26|26.44|26.28|26.47|26.31|26.42|26.26|38
1654786550000|2022-06-09 14:55:50|26.47|26.31|26.42|26.26|26.47|26.31|26.42|26.26|14
1654786560000|2022-06-09 14:56:00|26.44|26.28|26.42|26.26|26.44|26.28|26.42|26.26|38
1654786580000|2022-06-09 14:56:20|||||||||2
1654786590000|2022-06-09 14:56:30|26.37|26.21|26.42|26.26|26.42|26.26|26.37|26.21|30
1654786600000|2022-06-09 14:56:40|||||||||27
1654786610000|2022-06-09 14:56:50|||||||||1
1654786620000|2022-06-09 14:57:00|||||||||4
1654786640000|2022-06-09 14:57:20|26.37|26.21|26.37|26.21|26.37|26.21|26.37|26.21|16
1654786650000|2022-06-09 14:57:30|26.39|26.23|26.37|26.21|26.42|26.26|26.37|26.21|14
1654786660000|2022-06-09 14:57:40|||||||||2
1654786670000|2022-06-09 14:57:50|||||||||2
1654786680000|2022-06-09 14:58:00|26.42|26.26|26.42|26.26|26.42|26.26|26.42|26.26|31
1654786690000|2022-06-09 14:58:10|26.37|26.21|26.42|26.26|26.42|26.26|26.37|26.21|8
1654786700000|2022-06-09 14:58:20|26.39|26.23|26.37|26.21|26.39|26.23|26.37|26.21|0
1654786710000|2022-06-09 14:58:30|||||||||2
1654786720000|2022-06-09 14:58:40|26.42|26.26|26.37|26.21|26.42|26.26|26.37|26.21|11
1654786730000|2022-06-09 14:58:50|26.42|26.26|26.42|26.26|26.42|26.26|26.37|26.21|22
1654786740000|2022-06-09 14:59:00|||||||||3
1654786750000|2022-06-09 14:59:10|26.39|26.23|26.42|26.26|26.42|26.26|26.39|26.23|3
1654786760000|2022-06-09 14:59:20|26.37|26.21|26.37|26.21|26.37|26.21|26.37|26.21|2
1654786770000|2022-06-09 14:59:30|26.42|26.26|26.39|26.23|26.42|26.26|26.39|26.23|7
1654786780000|2022-06-09 14:59:40|26.37|26.21|26.42|26.26|26.42|26.26|26.37|26.21|8
1654786790000|2022-06-09 14:59:50|26.37|26.21|26.42|26.26|26.42|26.26|26.37|26.21|2
1654786800000|2022-06-09 15:00:00|||||||||4309
1654786810000|2022-06-09 15:00:10|26.39|26.23|26.42|26.26|26.42|26.26|26.39|26.23|12
1654786820000|2022-06-09 15:00:20|||||||||8
1654786850000|2022-06-09 15:00:50|||||||||5
1654786870000|2022-06-09 15:01:10|||||||||2
1654786880000|2022-06-09 15:01:20|||||||||25
1654786890000|2022-06-09 15:01:30|26.44|26.28|26.42|26.26|26.47|26.31|26.42|26.26|6
1654786900000|2022-06-09 15:01:40|26.44|26.28|26.44|26.28|26.44|26.28|26.42|26.26|3
1654786910000|2022-06-09 15:01:50|26.47|26.31|26.47|26.31|26.47|26.31|26.42|26.26|9
1654786920000|2022-06-09 15:02:00|||||||||10
1654786930000|2022-06-09 15:02:10|||||||||3
1654786940000|2022-06-09 15:02:20|||||||||11
1654786950000|2022-06-09 15:02:30|26.48|26.32|26.47|26.31|26.48|26.32|26.47|26.31|3
1654786960000|2022-06-09 15:02:40|||||||||15
1654786970000|2022-06-09 15:02:50|26.43|26.27|26.42|26.26|26.43|26.27|26.42|26.26|12
1654786980000|2022-06-09 15:03:00|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|3
1654786990000|2022-06-09 15:03:10|26.42|26.26|26.42|26.26|26.42|26.26|26.42|26.26|21
1654787000000|2022-06-09 15:03:20|26.45|26.29|26.47|26.31|26.47|26.31|26.42|26.26|10
1654787010000|2022-06-09 15:03:30|||||||||1
1654787020000|2022-06-09 15:03:40|||||||||1
1654787030000|2022-06-09 15:03:50|26.48|26.32|26.48|26.32|26.48|26.32|26.47|26.31|0
1654787040000|2022-06-09 15:04:00|||||||||19
1654787050000|2022-06-09 15:04:10|26.47|26.31|26.48|26.32|26.48|26.32|26.47|26.31|6
1654787060000|2022-06-09 15:04:20|26.52|26.36|26.52|26.36|26.53|26.37|26.52|26.36|39
1654787070000|2022-06-09 15:04:30|26.53|26.37|26.52|26.36|26.53|26.37|26.52|26.36|0
1654787080000|2022-06-09 15:04:40|||||||||19
1654787100000|2022-06-09 15:05:00|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|14
1654787110000|2022-06-09 15:05:10|26.5|26.34|26.53|26.37|26.53|26.37|26.5|26.34|7
1654787120000|2022-06-09 15:05:20|26.52|26.36|26.53|26.37|26.53|26.37|26.52|26.36|1
1654787130000|2022-06-09 15:05:30|26.52|26.36|26.53|26.37|26.53|26.37|26.52|26.36|0
1654787140000|2022-06-09 15:05:40|26.52|26.36|26.52|26.36|26.53|26.37|26.52|26.36|4
1654787150000|2022-06-09 15:05:50|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|5
1654787160000|2022-06-09 15:06:00|26.52|26.36|26.53|26.37|26.53|26.37|26.52|26.36|5
1654787170000|2022-06-09 15:06:10|26.52|26.36|26.53|26.37|26.53|26.37|26.52|26.36|2
1654787180000|2022-06-09 15:06:20|||||||||2
1654787190000|2022-06-09 15:06:30|26.52|26.36|26.53|26.37|26.53|26.37|26.52|26.36|6
1654787200000|2022-06-09 15:06:40|26.52|26.36|26.53|26.37|26.53|26.37|26.52|26.36|0
1654787210000|2022-06-09 15:06:50|||||||||3
1654787220000|2022-06-09 15:07:00|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|1
1654787230000|2022-06-09 15:07:10|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|7
1654787240000|2022-06-09 15:07:20|26.58|26.42|26.58|26.42|26.58|26.42|26.54|26.38|5
1654787250000|2022-06-09 15:07:30|||||||||6
1654787270000|2022-06-09 15:07:50|||||||||1
1654787280000|2022-06-09 15:08:00|26.56|26.4|26.58|26.42|26.58|26.42|26.53|26.37|40
1654787290000|2022-06-09 15:08:10|||||||||1
1654787300000|2022-06-09 15:08:20|||||||||1
1654787310000|2022-06-09 15:08:30|||||||||2
1654787320000|2022-06-09 15:08:40|||||||||1
1654787330000|2022-06-09 15:08:50|||||||||5
1654787340000|2022-06-09 15:09:00|26.56|26.4|26.53|26.37|26.56|26.4|26.53|26.37|19
1654787350000|2022-06-09 15:09:10|26.56|26.4|26.53|26.37|26.56|26.4|26.53|26.37|10
1654787360000|2022-06-09 15:09:20|26.52|26.36|26.53|26.37|26.53|26.37|26.52|26.36|39
1654787370000|2022-06-09 15:09:30|26.52|26.36|26.53|26.37|26.53|26.37|26.52|26.36|0
1654787380000|2022-06-09 15:09:40|26.52|26.36|26.48|26.32|26.53|26.37|26.48|26.32|18
1654787390000|2022-06-09 15:09:50|26.51|26.35|26.53|26.37|26.53|26.37|26.51|26.35|1
1654787400000|2022-06-09 15:10:00|26.49|26.33|26.53|26.37|26.53|26.37|26.49|26.33|3
1654787410000|2022-06-09 15:10:10|26.51|26.35|26.53|26.37|26.53|26.37|26.5|26.34|3
1654787420000|2022-06-09 15:10:20|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|0
1654787440000|2022-06-09 15:10:40|||||||||2
1654787460000|2022-06-09 15:11:00|||||||||1
1654787480000|2022-06-09 15:11:20|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|12
1654787490000|2022-06-09 15:11:30|26.45|26.29|26.43|26.27|26.45|26.29|26.43|26.27|5
1654787500000|2022-06-09 15:11:40|26.45|26.29|26.43|26.27|26.45|26.29|26.43|26.27|6
1654787520000|2022-06-09 15:12:00|26.46|26.3|26.43|26.27|26.46|26.3|26.43|26.27|10
1654787530000|2022-06-09 15:12:10|||||||||7
1654787540000|2022-06-09 15:12:20|||||||||3
1654787560000|2022-06-09 15:12:40|26.44|26.28|26.44|26.28|26.44|26.28|26.43|26.27|15
1654787570000|2022-06-09 15:12:50|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|9
1654787580000|2022-06-09 15:13:00|||||||||5
1654787600000|2022-06-09 15:13:20|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|13
1654787610000|2022-06-09 15:13:30|26.45|26.29|26.43|26.27|26.45|26.29|26.43|26.27|3
1654787630000|2022-06-09 15:13:50|||||||||2
1654787640000|2022-06-09 15:14:00|26.44|26.28|26.43|26.27|26.44|26.28|26.43|26.27|5
1654787650000|2022-06-09 15:14:10|||||||||1
1654787670000|2022-06-09 15:14:30|26.44|26.28|26.43|26.27|26.44|26.28|26.43|26.27|2
1654787680000|2022-06-09 15:14:40|26.44|26.28|26.44|26.28|26.44|26.28|26.43|26.27|3
1654787690000|2022-06-09 15:14:50|26.46|26.3|26.43|26.27|26.48|26.32|26.43|26.27|12
1654787700000|2022-06-09 15:15:00|26.44|26.28|26.43|26.27|26.46|26.3|26.43|26.27|5
1654787710000|2022-06-09 15:15:10|||||||||2
1654787720000|2022-06-09 15:15:20|||||||||1
1654787730000|2022-06-09 15:15:30|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|1
1654787740000|2022-06-09 15:15:40|26.44|26.28|26.48|26.32|26.48|26.32|26.44|26.28|2
1654787750000|2022-06-09 15:15:50|26.47|26.31|26.48|26.32|26.48|26.32|26.43|26.27|0
1654787760000|2022-06-09 15:16:00|26.46|26.3|26.43|26.27|26.48|26.32|26.43|26.27|2
1654787770000|2022-06-09 15:16:10|||||||||1
1654787780000|2022-06-09 15:16:20|26.46|26.3|26.45|26.29|26.48|26.32|26.44|26.28|9
1654787790000|2022-06-09 15:16:30|26.43|26.27|26.43|26.27|26.45|26.29|26.43|26.27|5
1654787800000|2022-06-09 15:16:40|||||||||3
1654787820000|2022-06-09 15:17:00|||||||||2
1654787830000|2022-06-09 15:17:10|26.42|26.26|26.43|26.27|26.43|26.27|26.42|26.26|0
1654787860000|2022-06-09 15:17:40|||||||||1
1654787870000|2022-06-09 15:17:50|||||||||5
1654787880000|2022-06-09 15:18:00|||||||||2
1654787890000|2022-06-09 15:18:10|||||||||1
1654787900000|2022-06-09 15:18:20|26.44|26.28|26.43|26.27|26.44|26.28|26.43|26.27|3
1654787910000|2022-06-09 15:18:30|26.44|26.28|26.48|26.32|26.48|26.32|26.43|26.27|1
1654787920000|2022-06-09 15:18:40|||||||||4
1654787930000|2022-06-09 15:18:50|26.46|26.3|26.48|26.32|26.48|26.32|26.44|26.28|10
1654787960000|2022-06-09 15:19:20|||||||||3
1654787980000|2022-06-09 15:19:40|26.49|26.33|26.48|26.32|26.49|26.33|26.48|26.32|4
1654787990000|2022-06-09 15:19:50|||||||||1
1654788000000|2022-06-09 15:20:00|||||||||1
1654788010000|2022-06-09 15:20:10|26.43|26.27|26.43|26.27|26.46|26.3|26.43|26.27|20
1654788020000|2022-06-09 15:20:20|26.44|26.28|26.48|26.32|26.48|26.32|26.43|26.27|1
1654788030000|2022-06-09 15:20:30|26.46|26.3|26.46|26.3|26.46|26.3|26.43|26.27|1
1654788040000|2022-06-09 15:20:40|26.48|26.32|26.44|26.28|26.48|26.32|26.43|26.27|1
1654788050000|2022-06-09 15:20:50|26.46|26.3|26.48|26.32|26.48|26.32|26.46|26.3|3
1654788060000|2022-06-09 15:21:00|26.44|26.28|26.43|26.27|26.46|26.3|26.43|26.27|5
1654788070000|2022-06-09 15:21:10|26.44|26.28|26.44|26.28|26.44|26.28|26.43|26.27|0
1654788080000|2022-06-09 15:21:20|26.43|26.27|26.43|26.27|26.44|26.28|26.43|26.27|0
1654788090000|2022-06-09 15:21:30|26.44|26.28|26.44|26.28|26.44|26.28|26.43|26.27|2
1654788100000|2022-06-09 15:21:40|26.48|26.32|26.43|26.27|26.48|26.32|26.43|26.27|40
1654788110000|2022-06-09 15:21:50|26.44|26.28|26.48|26.32|26.48|26.32|26.43|26.27|15
1654788120000|2022-06-09 15:22:00|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|19
1654788130000|2022-06-09 15:22:10|26.43|26.27|26.43|26.27|26.44|26.28|26.43|26.27|0
1654788140000|2022-06-09 15:22:20|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|0
1654788150000|2022-06-09 15:22:30|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|2
1654788160000|2022-06-09 15:22:40|||||||||6
1654788170000|2022-06-09 15:22:50|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|27
1654788180000|2022-06-09 15:23:00|26.46|26.3|26.48|26.32|26.48|26.32|26.46|26.3|9
1654788200000|2022-06-09 15:23:20|26.49|26.33|26.48|26.32|26.49|26.33|26.48|26.32|0
1654788210000|2022-06-09 15:23:30|26.49|26.33|26.49|26.33|26.49|26.33|26.48|26.32|21
1654788220000|2022-06-09 15:23:40|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|2
1654788230000|2022-06-09 15:23:50|||||||||7
1654788240000|2022-06-09 15:24:00|||||||||2
1654788250000|2022-06-09 15:24:10|||||||||3
1654788260000|2022-06-09 15:24:20|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|25
1654788270000|2022-06-09 15:24:30|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|42
1654788280000|2022-06-09 15:24:40|26.46|26.3|26.46|26.3|26.48|26.32|26.44|26.28|3
1654788290000|2022-06-09 15:24:50|26.48|26.32|26.44|26.28|26.48|26.32|26.44|26.28|10
1654788300000|2022-06-09 15:25:00|26.48|26.32|26.48|26.32|26.48|26.32|26.43|26.27|11
1654788310000|2022-06-09 15:25:10|||||||||2
1654788330000|2022-06-09 15:25:30|26.46|26.3|26.48|26.32|26.48|26.32|26.44|26.28|27
1654788340000|2022-06-09 15:25:40|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|3
1654788350000|2022-06-09 15:25:50|26.48|26.32|26.49|26.33|26.49|26.33|26.48|26.32|5
1654788360000|2022-06-09 15:26:00|26.48|26.32|26.51|26.35|26.53|26.37|26.48|26.32|33
1654788370000|2022-06-09 15:26:10|26.53|26.37|26.48|26.32|26.53|26.37|26.48|26.32|31
1654788380000|2022-06-09 15:26:20|26.49|26.33|26.48|26.32|26.49|26.33|26.48|26.32|0
1654788390000|2022-06-09 15:26:30|26.49|26.33|26.51|26.35|26.51|26.35|26.49|26.33|3
1654788400000|2022-06-09 15:26:40|26.49|26.33|26.53|26.37|26.53|26.37|26.48|26.32|4
1654788420000|2022-06-09 15:27:00|26.51|26.35|26.53|26.37|26.53|26.37|26.51|26.35|28
1654788430000|2022-06-09 15:27:10|26.51|26.35|26.54|26.38|26.54|26.38|26.49|26.33|5
1654788440000|2022-06-09 15:27:20|26.53|26.37|26.53|26.37|26.54|26.38|26.53|26.37|2
1654788450000|2022-06-09 15:27:30|26.54|26.38|26.54|26.38|26.54|26.38|26.53|26.37|0
1654788460000|2022-06-09 15:27:40|||||||||7
1654788470000|2022-06-09 15:27:50|||||||||3
1654788480000|2022-06-09 15:28:00|26.53|26.37|26.54|26.38|26.54|26.38|26.53|26.37|6
1654788490000|2022-06-09 15:28:10|26.56|26.4|26.58|26.42|26.59|26.43|26.56|26.4|18
1654788500000|2022-06-09 15:28:20|||||||||1
1654788510000|2022-06-09 15:28:30|26.56|26.4|26.58|26.42|26.58|26.42|26.56|26.4|7
1654788520000|2022-06-09 15:28:40|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|6
1654788530000|2022-06-09 15:28:50|||||||||2
1654788540000|2022-06-09 15:29:00|26.56|26.4|26.58|26.42|26.58|26.42|26.54|26.38|14
1654788550000|2022-06-09 15:29:10|26.59|26.43|26.59|26.43|26.59|26.43|26.58|26.42|7
1654788560000|2022-06-09 15:29:20|26.58|26.42|26.59|26.43|26.59|26.43|26.58|26.42|1
1654788570000|2022-06-09 15:29:30|26.58|26.42|26.58|26.42|26.59|26.43|26.58|26.42|7
1654788580000|2022-06-09 15:29:40|||||||||2
1654788590000|2022-06-09 15:29:50|||||||||4
1654788600000|2022-06-09 15:30:00|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|1
1654788610000|2022-06-09 15:30:10|||||||||1
1654788620000|2022-06-09 15:30:20|26.58|26.42|26.59|26.43|26.59|26.43|26.58|26.42|9
1654788630000|2022-06-09 15:30:30|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|4
1654788640000|2022-06-09 15:30:40|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|19
1654788650000|2022-06-09 15:30:50|26.58|26.42|26.59|26.43|26.59|26.43|26.58|26.42|32
1654788660000|2022-06-09 15:31:00|26.58|26.42|26.59|26.43|26.59|26.43|26.58|26.42|1
1654788670000|2022-06-09 15:31:10|||||||||1
1654788680000|2022-06-09 15:31:20|26.61|26.45|26.64|26.48|26.64|26.48|26.59|26.43|30
1654788700000|2022-06-09 15:31:40|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|5
1654788710000|2022-06-09 15:31:50|||||||||3
1654788720000|2022-06-09 15:32:00|||||||||1
1654788730000|2022-06-09 15:32:10|||||||||4
1654788740000|2022-06-09 15:32:20|||||||||1
1654788750000|2022-06-09 15:32:30|||||||||1
1654788760000|2022-06-09 15:32:40|26.58|26.42|26.58|26.42|26.59|26.43|26.58|26.42|5
1654788770000|2022-06-09 15:32:50|||||||||1
1654788780000|2022-06-09 15:33:00|26.54|26.38|26.54|26.38|26.54|26.38|26.53|26.37|18
1654788790000|2022-06-09 15:33:10|26.53|26.37|26.54|26.38|26.54|26.38|26.53|26.37|2
1654788800000|2022-06-09 15:33:20|26.53|26.37|26.54|26.38|26.54|26.38|26.53|26.37|1
1654788810000|2022-06-09 15:33:30|26.53|26.37|26.54|26.38|26.54|26.38|26.53|26.37|2
1654788820000|2022-06-09 15:33:40|26.58|26.42|26.56|26.4|26.58|26.42|26.56|26.4|21
1654788830000|2022-06-09 15:33:50|26.54|26.38|26.56|26.4|26.58|26.42|26.54|26.38|3
1654788840000|2022-06-09 15:34:00|26.58|26.42|26.58|26.42|26.58|26.42|26.54|26.38|7
1654788850000|2022-06-09 15:34:10|26.56|26.4|26.54|26.38|26.59|26.43|26.54|26.38|12
1654788860000|2022-06-09 15:34:20|||||||||1
1654788870000|2022-06-09 15:34:30|||||||||1
1654788880000|2022-06-09 15:34:40|||||||||6
1654788890000|2022-06-09 15:34:50|||||||||2
1654788900000|2022-06-09 15:35:00|||||||||6
1654788910000|2022-06-09 15:35:10|26.53|26.37|26.54|26.38|26.54|26.38|26.53|26.37|1
1654788920000|2022-06-09 15:35:20|26.53|26.37|26.54|26.38|26.54|26.38|26.53|26.37|0
1654788930000|2022-06-09 15:35:30|||||||||2
1654788940000|2022-06-09 15:35:40|26.53|26.37|26.51|26.35|26.53|26.37|26.49|26.33|65
1654788950000|2022-06-09 15:35:50|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|2
1654788960000|2022-06-09 15:36:00|||||||||1
1654788970000|2022-06-09 15:36:10|26.53|26.37|26.54|26.38|26.54|26.38|26.53|26.37|9
1654788980000|2022-06-09 15:36:20|||||||||1
1654788990000|2022-06-09 15:36:30|||||||||24
1654789000000|2022-06-09 15:36:40|||||||||3
1654789010000|2022-06-09 15:36:50|||||||||6
1654789020000|2022-06-09 15:37:00|||||||||1
1654789030000|2022-06-09 15:37:10|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|2
1654789040000|2022-06-09 15:37:20|26.49|26.33|26.53|26.37|26.53|26.37|26.49|26.33|21
1654789050000|2022-06-09 15:37:30|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|2
1654789060000|2022-06-09 15:37:40|26.51|26.35|26.49|26.33|26.53|26.37|26.49|26.33|10
1654789070000|2022-06-09 15:37:50|26.48|26.32|26.48|26.32|26.49|26.33|26.48|26.32|5
1654789080000|2022-06-09 15:38:00|26.49|26.33|26.48|26.32|26.49|26.33|26.48|26.32|2
1654789090000|2022-06-09 15:38:10|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|1
1654789100000|2022-06-09 15:38:20|||||||||1
1654789110000|2022-06-09 15:38:30|26.48|26.32|26.48|26.32|26.49|26.33|26.48|26.32|2
1654789120000|2022-06-09 15:38:40|||||||||1
1654789130000|2022-06-09 15:38:50|||||||||2
1654789140000|2022-06-09 15:39:00|26.44|26.28|26.46|26.3|26.46|26.3|26.44|26.28|21
1654789150000|2022-06-09 15:39:10|26.48|26.32|26.48|26.32|26.48|26.32|26.44|26.28|11
1654789160000|2022-06-09 15:39:20|||||||||18
1654789170000|2022-06-09 15:39:30|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|10
1654789180000|2022-06-09 15:39:40|26.46|26.3|26.46|26.3|26.46|26.3|26.44|26.28|1
1654789190000|2022-06-09 15:39:50|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|3
1654789200000|2022-06-09 15:40:00|26.44|26.28|26.44|26.28|26.46|26.3|26.44|26.28|16
1654789210000|2022-06-09 15:40:10|26.46|26.3|26.44|26.28|26.46|26.3|26.44|26.28|3
1654789220000|2022-06-09 15:40:20|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|6
1654789230000|2022-06-09 15:40:30|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|1
1654789240000|2022-06-09 15:40:40|||||||||4
1654789250000|2022-06-09 15:40:50|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|1
1654789260000|2022-06-09 15:41:00|26.44|26.28|26.46|26.3|26.46|26.3|26.44|26.28|20
1654789270000|2022-06-09 15:41:10|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|0
1654789280000|2022-06-09 15:41:20|26.43|26.27|26.43|26.27|26.44|26.28|26.43|26.27|4
1654789290000|2022-06-09 15:41:30|||||||||6
1654789300000|2022-06-09 15:41:40|||||||||1
1654789310000|2022-06-09 15:41:50|||||||||1
1654789320000|2022-06-09 15:42:00|||||||||2
1654789330000|2022-06-09 15:42:10|||||||||3
1654789340000|2022-06-09 15:42:20|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|11
1654789350000|2022-06-09 15:42:30|||||||||5
1654789360000|2022-06-09 15:42:40|||||||||23
1654789370000|2022-06-09 15:42:50|26.37|26.21|26.37|26.21|26.37|26.21|26.37|26.21|3
1654789380000|2022-06-09 15:43:00|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|28
1654789390000|2022-06-09 15:43:10|||||||||4
1654789410000|2022-06-09 15:43:30|||||||||7
1654789420000|2022-06-09 15:43:40|26.32|26.16|26.33|26.17|26.33|26.17|26.32|26.16|8
1654789440000|2022-06-09 15:44:00|||||||||2
1654789450000|2022-06-09 15:44:10|26.38|26.22|26.33|26.17|26.38|26.22|26.33|26.17|81
1654789460000|2022-06-09 15:44:20|26.38|26.22|26.38|26.22|26.38|26.22|26.35|26.19|45
1654789470000|2022-06-09 15:44:30|||||||||15
1654789480000|2022-06-09 15:44:40|||||||||2
1654789490000|2022-06-09 15:44:50|||||||||5
1654789500000|2022-06-09 15:45:00|26.43|26.27|26.43|26.27|26.43|26.27|26.4|26.24|10
1654789510000|2022-06-09 15:45:10|26.4|26.24|26.4|26.24|26.4|26.24|26.38|26.22|4
1654789520000|2022-06-09 15:45:20|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|6
1654789540000|2022-06-09 15:45:40|||||||||8
1654789550000|2022-06-09 15:45:50|||||||||1
1654789570000|2022-06-09 15:46:10|||||||||2
1654789590000|2022-06-09 15:46:30|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|1
1654789600000|2022-06-09 15:46:40|||||||||11
1654789620000|2022-06-09 15:47:00|||||||||10
1654789660000|2022-06-09 15:47:40|||||||||3
1654789670000|2022-06-09 15:47:50|||||||||1
1654789680000|2022-06-09 15:48:00|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|1
1654789700000|2022-06-09 15:48:20|26.53|26.37|26.48|26.32|26.53|26.37|26.48|26.32|29
1654789710000|2022-06-09 15:48:30|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|16
1654789740000|2022-06-09 15:49:00|26.54|26.38|26.58|26.42|26.58|26.42|26.54|26.38|1
1654789750000|2022-06-09 15:49:10|26.56|26.4|26.53|26.37|26.56|26.4|26.53|26.37|12
1654789770000|2022-06-09 15:49:30|26.58|26.42|26.53|26.37|26.58|26.42|26.53|26.37|4
1654789780000|2022-06-09 15:49:40|26.54|26.38|26.54|26.38|26.56|26.4|26.53|26.37|0
1654789790000|2022-06-09 15:49:50|26.58|26.42|26.53|26.37|26.58|26.42|26.53|26.37|9
1654789800000|2022-06-09 15:50:00|26.56|26.4|26.58|26.42|26.58|26.42|26.54|26.38|8
1654789810000|2022-06-09 15:50:10|||||||||1
1654789820000|2022-06-09 15:50:20|||||||||2
1654789830000|2022-06-09 15:50:30|26.59|26.43|26.59|26.43|26.59|26.43|26.58|26.42|1
1654789840000|2022-06-09 15:50:40|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|50
1654789850000|2022-06-09 15:50:50|26.59|26.43|26.59|26.43|26.63|26.47|26.59|26.43|23
1654789860000|2022-06-09 15:51:00|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|4
1654789870000|2022-06-09 15:51:10|||||||||2
1654789880000|2022-06-09 15:51:20|26.54|26.38|26.58|26.42|26.58|26.42|26.54|26.38|11
1654789890000|2022-06-09 15:51:30|26.55|26.39|26.58|26.42|26.58|26.42|26.53|26.37|14
1654789900000|2022-06-09 15:51:40|26.55|26.39|26.58|26.42|26.58|26.42|26.55|26.39|0
1654789910000|2022-06-09 15:51:50|26.55|26.39|26.53|26.37|26.55|26.39|26.53|26.37|1
1654789930000|2022-06-09 15:52:10|||||||||12
1654789940000|2022-06-09 15:52:20|||||||||2
1654789960000|2022-06-09 15:52:40|||||||||16
1654789970000|2022-06-09 15:52:50|||||||||2
1654789980000|2022-06-09 15:53:00|||||||||5
1654790000000|2022-06-09 15:53:20|||||||||1
1654790030000|2022-06-09 15:53:50|||||||||1
1654790040000|2022-06-09 15:54:00|||||||||3
1654790050000|2022-06-09 15:54:10|||||||||2
1654790070000|2022-06-09 15:54:30|||||||||2
1654790080000|2022-06-09 15:54:40|||||||||3
1654790090000|2022-06-09 15:54:50|||||||||18
1654790100000|2022-06-09 15:55:00|||||||||1
1654790110000|2022-06-09 15:55:10|26.48|26.32|26.53|26.37|26.53|26.37|26.48|26.32|14
1654790130000|2022-06-09 15:55:30|||||||||9
1654790140000|2022-06-09 15:55:40|26.48|26.32|26.48|26.32|26.5|26.34|26.48|26.32|14
1654790150000|2022-06-09 15:55:50|||||||||3
1654790160000|2022-06-09 15:56:00|26.5|26.34|26.48|26.32|26.5|26.34|26.48|26.32|3
1654790200000|2022-06-09 15:56:40|||||||||1
1654790210000|2022-06-09 15:56:50|26.53|26.37|26.53|26.37|26.53|26.37|26.48|26.32|11
1654790220000|2022-06-09 15:57:00|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|7
1654790230000|2022-06-09 15:57:10|||||||||4
1654790260000|2022-06-09 15:57:40|||||||||3
1654790290000|2022-06-09 15:58:10|26.43|26.27|26.48|26.32|26.48|26.32|26.43|26.27|19
1654790300000|2022-06-09 15:58:20|26.45|26.29|26.48|26.32|26.48|26.32|26.45|26.29|5
1654790330000|2022-06-09 15:58:50|||||||||8
1654790340000|2022-06-09 15:59:00|26.5|26.34|26.48|26.32|26.5|26.34|26.48|26.32|26
1654790360000|2022-06-09 15:59:20|||||||||5
1654790370000|2022-06-09 15:59:30|||||||||2
1654790380000|2022-06-09 15:59:40|26.43|26.27|26.48|26.32|26.48|26.32|26.43|26.27|30
1654790390000|2022-06-09 15:59:50|26.47|26.31|26.48|26.32|26.48|26.32|26.47|26.31|1
1654790400000|2022-06-09 16:00:00|||||||||12
1654790420000|2022-06-09 16:00:20|||||||||1
1654790440000|2022-06-09 16:00:40|||||||||5
1654790480000|2022-06-09 16:01:20|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|13
1654790490000|2022-06-09 16:01:30|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|6
1654790500000|2022-06-09 16:01:40|26.45|26.29|26.48|26.32|26.48|26.32|26.45|26.29|1
1654790510000|2022-06-09 16:01:50|26.43|26.27|26.47|26.31|26.47|26.31|26.43|26.27|4
1654790520000|2022-06-09 16:02:00|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|11
1654790530000|2022-06-09 16:02:10|||||||||1
1654790550000|2022-06-09 16:02:30|||||||||3
1654790570000|2022-06-09 16:02:50|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|8
1654790580000|2022-06-09 16:03:00|26.5|26.34|26.48|26.32|26.53|26.37|26.48|26.32|6
1654790590000|2022-06-09 16:03:10|26.5|26.34|26.48|26.32|26.53|26.37|26.48|26.32|3
1654790600000|2022-06-09 16:03:20|26.5|26.34|26.53|26.37|26.53|26.37|26.5|26.34|2
1654790610000|2022-06-09 16:03:30|26.48|26.32|26.48|26.32|26.5|26.34|26.48|26.32|4
1654790630000|2022-06-09 16:03:50|||||||||1
1654790640000|2022-06-09 16:04:00|26.5|26.34|26.48|26.32|26.53|26.37|26.48|26.32|26
1654790650000|2022-06-09 16:04:10|26.5|26.34|26.5|26.34|26.53|26.37|26.5|26.34|9
1654790660000|2022-06-09 16:04:20|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|1
1654790670000|2022-06-09 16:04:30|26.5|26.34|26.5|26.34|26.53|26.37|26.48|26.32|6
1654790680000|2022-06-09 16:04:40|26.48|26.32|26.48|26.32|26.53|26.37|26.48|26.32|8
1654790690000|2022-06-09 16:04:50|26.5|26.34|26.53|26.37|26.53|26.37|26.5|26.34|4
1654790700000|2022-06-09 16:05:00|||||||||4
1654790710000|2022-06-09 16:05:10|26.5|26.34|26.53|26.37|26.53|26.37|26.48|26.32|9
1654790730000|2022-06-09 16:05:30|||||||||10
1654790740000|2022-06-09 16:05:40|||||||||4
1654790760000|2022-06-09 16:06:00|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|27
1654790770000|2022-06-09 16:06:10|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|22
1654790780000|2022-06-09 16:06:20|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|13
1654790790000|2022-06-09 16:06:30|26.55|26.39|26.58|26.42|26.58|26.42|26.55|26.39|3
1654790800000|2022-06-09 16:06:40|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|2
1654790810000|2022-06-09 16:06:50|26.55|26.39|26.58|26.42|26.58|26.42|26.55|26.39|1
1654790820000|2022-06-09 16:07:00|26.53|26.37|26.58|26.42|26.58|26.42|26.53|26.37|20
1654790840000|2022-06-09 16:07:20|26.55|26.39|26.53|26.37|26.58|26.42|26.53|26.37|10
1654790850000|2022-06-09 16:07:30|||||||||1
1654790860000|2022-06-09 16:07:40|26.55|26.39|26.58|26.42|26.58|26.42|26.55|26.39|6
1654790870000|2022-06-09 16:07:50|26.55|26.39|26.53|26.37|26.58|26.42|26.53|26.37|2
1654790880000|2022-06-09 16:08:00|26.58|26.42|26.53|26.37|26.58|26.42|26.53|26.37|7
1654790920000|2022-06-09 16:08:40|||||||||2
1654790930000|2022-06-09 16:08:50|||||||||1
1654790960000|2022-06-09 16:09:20|||||||||3
1654790970000|2022-06-09 16:09:30|||||||||7
1654790990000|2022-06-09 16:09:50|||||||||23
1654791000000|2022-06-09 16:10:00|||||||||6
1654791010000|2022-06-09 16:10:10|||||||||1
1654791020000|2022-06-09 16:10:20|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|1
1654791030000|2022-06-09 16:10:30|26.53|26.37|26.55|26.39|26.55|26.39|26.53|26.37|7
1654791040000|2022-06-09 16:10:40|26.53|26.37|26.58|26.42|26.58|26.42|26.53|26.37|2
1654791050000|2022-06-09 16:10:50|||||||||3
1654791070000|2022-06-09 16:11:10|||||||||4
1654791080000|2022-06-09 16:11:20|26.53|26.37|26.55|26.39|26.55|26.39|26.53|26.37|13
1654791090000|2022-06-09 16:11:30|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|2
1654791110000|2022-06-09 16:11:50|||||||||2
1654791130000|2022-06-09 16:12:10|||||||||1
1654791150000|2022-06-09 16:12:30|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|4
1654791160000|2022-06-09 16:12:40|26.58|26.42|26.58|26.42|26.59|26.43|26.58|26.42|0
1654791170000|2022-06-09 16:12:50|26.59|26.43|26.61|26.45|26.61|26.45|26.58|26.42|10
1654791180000|2022-06-09 16:13:00|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|5
1654791190000|2022-06-09 16:13:10|||||||||1
1654791200000|2022-06-09 16:13:20|26.59|26.43|26.61|26.45|26.63|26.47|26.59|26.43|2
1654791210000|2022-06-09 16:13:30|26.63|26.47|26.63|26.47|26.63|26.47|26.61|26.45|11
1654791230000|2022-06-09 16:13:50|26.61|26.45|26.6|26.44|26.63|26.47|26.58|26.42|11
1654791240000|2022-06-09 16:14:00|26.58|26.42|26.6|26.44|26.63|26.47|26.58|26.42|4
1654791250000|2022-06-09 16:14:10|26.63|26.47|26.6|26.44|26.63|26.47|26.58|26.42|3
1654791260000|2022-06-09 16:14:20|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|0
1654791270000|2022-06-09 16:14:30|||||||||3
1654791280000|2022-06-09 16:14:40|||||||||1
1654791290000|2022-06-09 16:14:50|||||||||2
1654791300000|2022-06-09 16:15:00|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|3
1654791310000|2022-06-09 16:15:10|||||||||2
1654791330000|2022-06-09 16:15:30|||||||||8
1654791350000|2022-06-09 16:15:50|||||||||1
1654791360000|2022-06-09 16:16:00|||||||||1
1654791370000|2022-06-09 16:16:10|||||||||2
1654791380000|2022-06-09 16:16:20|||||||||3
1654791390000|2022-06-09 16:16:30|||||||||2
1654791410000|2022-06-09 16:16:50|||||||||3
1654791430000|2022-06-09 16:17:10|||||||||2
1654791440000|2022-06-09 16:17:20|||||||||30
1654791450000|2022-06-09 16:17:30|||||||||3
1654791470000|2022-06-09 16:17:50|||||||||1
1654791490000|2022-06-09 16:18:10|||||||||5
1654791500000|2022-06-09 16:18:20|||||||||1
1654791510000|2022-06-09 16:18:30|||||||||1
1654791530000|2022-06-09 16:18:50|||||||||2
1654791550000|2022-06-09 16:19:10|||||||||2
1654791560000|2022-06-09 16:19:20|||||||||1
1654791570000|2022-06-09 16:19:30|26.59|26.43|26.58|26.42|26.59|26.43|26.58|26.42|6
1654791580000|2022-06-09 16:19:40|26.59|26.43|26.63|26.47|26.63|26.47|26.59|26.43|14
1654791590000|2022-06-09 16:19:50|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|29
1654791600000|2022-06-09 16:20:00|26.61|26.45|26.61|26.45|26.61|26.45|26.58|26.42|11
1654791610000|2022-06-09 16:20:10|26.63|26.47|26.58|26.42|26.63|26.47|26.58|26.42|4
1654791630000|2022-06-09 16:20:30|||||||||4
1654791640000|2022-06-09 16:20:40|||||||||3
1654791650000|2022-06-09 16:20:50|||||||||1
1654791660000|2022-06-09 16:21:00|26.53|26.37|26.58|26.42|26.58|26.42|26.53|26.37|16
1654791670000|2022-06-09 16:21:10|||||||||2
1654791690000|2022-06-09 16:21:30|||||||||3
1654791700000|2022-06-09 16:21:40|||||||||2
1654791710000|2022-06-09 16:21:50|||||||||3
1654791720000|2022-06-09 16:22:00|||||||||2
1654791730000|2022-06-09 16:22:10|||||||||1
1654791750000|2022-06-09 16:22:30|||||||||3
1654791770000|2022-06-09 16:22:50|26.56|26.4|26.58|26.42|26.58|26.42|26.53|26.37|16
1654791780000|2022-06-09 16:23:00|26.56|26.4|26.53|26.37|26.56|26.4|26.53|26.37|2
1654791790000|2022-06-09 16:23:10|||||||||1
1654791800000|2022-06-09 16:23:20|||||||||4
1654791810000|2022-06-09 16:23:30|||||||||1
1654791820000|2022-06-09 16:23:40|||||||||5
1654791830000|2022-06-09 16:23:50|||||||||5
1654791840000|2022-06-09 16:24:00|||||||||5
1654791850000|2022-06-09 16:24:10|||||||||20
1654791860000|2022-06-09 16:24:20|||||||||1
1654791870000|2022-06-09 16:24:30|||||||||1
1654791880000|2022-06-09 16:24:40|||||||||4
1654791890000|2022-06-09 16:24:50|||||||||4
1654791900000|2022-06-09 16:25:00|26.58|26.42|26.56|26.4|26.58|26.42|26.53|26.37|24
1654791910000|2022-06-09 16:25:10|26.58|26.42|26.53|26.37|26.58|26.42|26.53|26.37|17
1654791940000|2022-06-09 16:25:40|||||||||2
1654791950000|2022-06-09 16:25:50|||||||||2
1654791960000|2022-06-09 16:26:00|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|26
1654791970000|2022-06-09 16:26:10|26.51|26.35|26.48|26.32|26.51|26.35|26.48|26.32|9
1654791980000|2022-06-09 16:26:20|||||||||2
1654791990000|2022-06-09 16:26:30|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|4
1654792000000|2022-06-09 16:26:40|26.51|26.35|26.48|26.32|26.51|26.35|26.48|26.32|3
1654792020000|2022-06-09 16:27:00|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|10
1654792030000|2022-06-09 16:27:10|26.53|26.37|26.53|26.37|26.53|26.37|26.51|26.35|2
1654792040000|2022-06-09 16:27:20|||||||||18
1654792070000|2022-06-09 16:27:50|||||||||1
1654792080000|2022-06-09 16:28:00|26.48|26.32|26.48|26.32|26.51|26.35|26.48|26.32|19
1654792090000|2022-06-09 16:28:10|26.51|26.35|26.48|26.32|26.51|26.35|26.48|26.32|10
1654792100000|2022-06-09 16:28:20|26.51|26.35|26.48|26.32|26.51|26.35|26.48|26.32|3
1654792110000|2022-06-09 16:28:30|||||||||4
1654792120000|2022-06-09 16:28:40|||||||||18
1654792140000|2022-06-09 16:29:00|||||||||5
1654792170000|2022-06-09 16:29:30|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|36
1654792180000|2022-06-09 16:29:40|26.46|26.3|26.48|26.32|26.48|26.32|26.46|26.3|4
1654792200000|2022-06-09 16:30:00|26.46|26.3|26.43|26.27|26.48|26.32|26.43|26.27|5
1654792210000|2022-06-09 16:30:10|||||||||14
1654792220000|2022-06-09 16:30:20|||||||||1
1654792230000|2022-06-09 16:30:30|||||||||1
1654792240000|2022-06-09 16:30:40|||||||||1
1654792250000|2022-06-09 16:30:50|||||||||23
1654792260000|2022-06-09 16:31:00|||||||||21
1654792280000|2022-06-09 16:31:20|26.46|26.3|26.43|26.27|26.46|26.3|26.43|26.27|14
1654792290000|2022-06-09 16:31:30|26.46|26.3|26.43|26.27|26.46|26.3|26.43|26.27|2
1654792300000|2022-06-09 16:31:40|26.48|26.32|26.46|26.3|26.48|26.32|26.43|26.27|8
1654792310000|2022-06-09 16:31:50|26.48|26.32|26.43|26.27|26.48|26.32|26.43|26.27|2
1654792320000|2022-06-09 16:32:00|26.46|26.3|26.48|26.32|26.48|26.32|26.43|26.27|6
1654792330000|2022-06-09 16:32:10|||||||||32
1654792340000|2022-06-09 16:32:20|||||||||10
1654792350000|2022-06-09 16:32:30|||||||||1
1654792370000|2022-06-09 16:32:50|||||||||2
1654792380000|2022-06-09 16:33:00|||||||||1
1654792390000|2022-06-09 16:33:10|26.43|26.27|26.43|26.27|26.48|26.32|26.43|26.27|13
1654792410000|2022-06-09 16:33:30|||||||||6
1654792420000|2022-06-09 16:33:40|||||||||2
1654792440000|2022-06-09 16:34:00|||||||||1
1654792450000|2022-06-09 16:34:10|||||||||1
1654792460000|2022-06-09 16:34:20|||||||||2
1654792470000|2022-06-09 16:34:30|||||||||3
1654792480000|2022-06-09 16:34:40|||||||||1
1654792500000|2022-06-09 16:35:00|26.48|26.32|26.43|26.27|26.48|26.32|26.43|26.27|9
1654792510000|2022-06-09 16:35:10|||||||||2
1654792520000|2022-06-09 16:35:20|||||||||1
1654792530000|2022-06-09 16:35:30|||||||||1
1654792540000|2022-06-09 16:35:40|||||||||1
1654792550000|2022-06-09 16:35:50|||||||||23
1654792560000|2022-06-09 16:36:00|||||||||1
1654792570000|2022-06-09 16:36:10|||||||||21
1654792580000|2022-06-09 16:36:20|||||||||2
1654792590000|2022-06-09 16:36:30|||||||||8
1654792600000|2022-06-09 16:36:40|||||||||9
1654792610000|2022-06-09 16:36:50|||||||||3
1654792620000|2022-06-09 16:37:00|||||||||2
1654792630000|2022-06-09 16:37:10|||||||||1
1654792640000|2022-06-09 16:37:20|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|16
1654792650000|2022-06-09 16:37:30|26.46|26.3|26.48|26.32|26.48|26.32|26.46|26.3|4
1654792660000|2022-06-09 16:37:40|26.46|26.3|26.46|26.3|26.48|26.32|26.46|26.3|2
1654792670000|2022-06-09 16:37:50|26.48|26.32|26.48|26.32|26.48|26.32|26.43|26.27|5
1654792680000|2022-06-09 16:38:00|||||||||3
1654792700000|2022-06-09 16:38:20|||||||||1
1654792710000|2022-06-09 16:38:30|26.43|26.27|26.43|26.27|26.46|26.3|26.43|26.27|1
1654792730000|2022-06-09 16:38:50|26.48|26.32|26.46|26.3|26.48|26.32|26.46|26.3|1
1654792740000|2022-06-09 16:39:00|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|1
1654792750000|2022-06-09 16:39:10|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|2
1654792760000|2022-06-09 16:39:20|26.43|26.27|26.46|26.3|26.46|26.3|26.43|26.27|9
1654792770000|2022-06-09 16:39:30|26.43|26.27|26.43|26.27|26.48|26.32|26.43|26.27|2
1654792780000|2022-06-09 16:39:40|26.46|26.3|26.43|26.27|26.48|26.32|26.43|26.27|1
1654792790000|2022-06-09 16:39:50|||||||||3
1654792800000|2022-06-09 16:40:00|||||||||21
1654792820000|2022-06-09 16:40:20|||||||||2
1654792830000|2022-06-09 16:40:30|||||||||5
1654792840000|2022-06-09 16:40:40|||||||||2
1654792850000|2022-06-09 16:40:50|||||||||1
1654792860000|2022-06-09 16:41:00|||||||||18
1654792880000|2022-06-09 16:41:20|26.48|26.32|26.43|26.27|26.48|26.32|26.43|26.27|7
1654792890000|2022-06-09 16:41:30|26.46|26.3|26.43|26.27|26.48|26.32|26.43|26.27|5
1654792910000|2022-06-09 16:41:50|26.48|26.32|26.43|26.27|26.48|26.32|26.43|26.27|8
1654792920000|2022-06-09 16:42:00|||||||||1
1654792930000|2022-06-09 16:42:10|||||||||2
1654792950000|2022-06-09 16:42:30|||||||||2
1654792980000|2022-06-09 16:43:00|||||||||1
1654792990000|2022-06-09 16:43:10|||||||||4
1654793000000|2022-06-09 16:43:20|||||||||2
1654793010000|2022-06-09 16:43:30|||||||||2
1654793020000|2022-06-09 16:43:40|||||||||1
1654793030000|2022-06-09 16:43:50|||||||||5
1654793040000|2022-06-09 16:44:00|||||||||7
1654793050000|2022-06-09 16:44:10|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|3
1654793060000|2022-06-09 16:44:20|||||||||1
1654793070000|2022-06-09 16:44:30|||||||||1
1654793080000|2022-06-09 16:44:40|||||||||2
1654793090000|2022-06-09 16:44:50|||||||||4
1654793100000|2022-06-09 16:45:00|26.41|26.25|26.38|26.22|26.41|26.25|26.38|26.22|16
1654793110000|2022-06-09 16:45:10|||||||||1
1654793120000|2022-06-09 16:45:20|26.41|26.25|26.38|26.22|26.41|26.25|26.38|26.22|2
1654793130000|2022-06-09 16:45:30|26.41|26.25|26.38|26.22|26.43|26.27|26.38|26.22|7
1654793140000|2022-06-09 16:45:40|26.41|26.25|26.43|26.27|26.43|26.27|26.41|26.25|4
1654793150000|2022-06-09 16:45:50|||||||||8
1654793160000|2022-06-09 16:46:00|26.38|26.22|26.43|26.27|26.43|26.27|26.38|26.22|3
1654793170000|2022-06-09 16:46:10|||||||||2
1654793180000|2022-06-09 16:46:20|26.38|26.22|26.43|26.27|26.43|26.27|26.38|26.22|1
1654793190000|2022-06-09 16:46:30|26.38|26.22|26.43|26.27|26.43|26.27|26.38|26.22|3
1654793200000|2022-06-09 16:46:40|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|0
1654793210000|2022-06-09 16:46:50|||||||||1
1654793220000|2022-06-09 16:47:00|||||||||3
1654793240000|2022-06-09 16:47:20|26.43|26.27|26.41|26.25|26.43|26.27|26.41|26.25|3
1654793250000|2022-06-09 16:47:30|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|4
1654793270000|2022-06-09 16:47:50|26.43|26.27|26.38|26.22|26.43|26.27|26.38|26.22|18
1654793280000|2022-06-09 16:48:00|||||||||1
1654793290000|2022-06-09 16:48:10|26.43|26.27|26.41|26.25|26.43|26.27|26.38|26.22|3
1654793300000|2022-06-09 16:48:20|26.38|26.22|26.38|26.22|26.43|26.27|26.38|26.22|1
1654793310000|2022-06-09 16:48:30|26.39|26.23|26.39|26.23|26.39|26.23|26.39|26.23|10
1654793320000|2022-06-09 16:48:40|||||||||12
1654793340000|2022-06-09 16:49:00|||||||||3
1654793350000|2022-06-09 16:49:10|26.43|26.27|26.41|26.25|26.43|26.27|26.39|26.23|6
1654793360000|2022-06-09 16:49:20|26.43|26.27|26.39|26.23|26.43|26.27|26.39|26.23|2
1654793370000|2022-06-09 16:49:30|||||||||3
1654793390000|2022-06-09 16:49:50|||||||||5
1654793400000|2022-06-09 16:50:00|||||||||3
1654793410000|2022-06-09 16:50:10|26.43|26.27|26.39|26.23|26.43|26.27|26.39|26.23|7
1654793420000|2022-06-09 16:50:20|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|1
1654793430000|2022-06-09 16:50:30|26.39|26.23|26.38|26.22|26.39|26.23|26.38|26.22|1
1654793450000|2022-06-09 16:50:50|26.39|26.23|26.38|26.22|26.39|26.23|26.38|26.22|0
1654793460000|2022-06-09 16:51:00|26.39|26.23|26.38|26.22|26.39|26.23|26.38|26.22|1
1654793470000|2022-06-09 16:51:10|||||||||3
1654793480000|2022-06-09 16:51:20|26.39|26.23|26.38|26.22|26.39|26.23|26.38|26.22|13
1654793490000|2022-06-09 16:51:30|26.34|26.18|26.34|26.18|26.34|26.18|26.34|26.18|43
1654793510000|2022-06-09 16:51:50|26.36|26.2|26.34|26.18|26.36|26.2|26.34|26.18|3
1654793520000|2022-06-09 16:52:00|26.36|26.2|26.38|26.22|26.38|26.22|26.36|26.2|1
1654793530000|2022-06-09 16:52:10|||||||||1
1654793550000|2022-06-09 16:52:30|26.39|26.23|26.39|26.23|26.39|26.23|26.39|26.23|5
1654793560000|2022-06-09 16:52:40|||||||||1
1654793570000|2022-06-09 16:52:50|||||||||1
1654793580000|2022-06-09 16:53:00|26.38|26.22|26.39|26.23|26.39|26.23|26.38|26.22|5
1654793590000|2022-06-09 16:53:10|26.38|26.22|26.39|26.23|26.39|26.23|26.38|26.22|0
1654793610000|2022-06-09 16:53:30|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|1
1654793630000|2022-06-09 16:53:50|26.39|26.23|26.39|26.23|26.39|26.23|26.39|26.23|0
1654793640000|2022-06-09 16:54:00|26.38|26.22|26.39|26.23|26.39|26.23|26.38|26.22|6
1654793650000|2022-06-09 16:54:10|||||||||1
1654793660000|2022-06-09 16:54:20|||||||||1
1654793670000|2022-06-09 16:54:30|||||||||1
1654793690000|2022-06-09 16:54:50|26.43|26.27|26.43|26.27|26.44|26.28|26.43|26.27|24
1654793700000|2022-06-09 16:55:00|26.44|26.28|26.43|26.27|26.44|26.28|26.39|26.23|59
1654793710000|2022-06-09 16:55:10|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|11
1654793730000|2022-06-09 16:55:30|||||||||3
1654793740000|2022-06-09 16:55:40|||||||||2
1654793760000|2022-06-09 16:56:00|||||||||1
1654793780000|2022-06-09 16:56:20|||||||||1
1654793790000|2022-06-09 16:56:30|26.43|26.27|26.44|26.28|26.44|26.28|26.43|26.27|2
1654793800000|2022-06-09 16:56:40|26.43|26.27|26.43|26.27|26.44|26.28|26.43|26.27|0
1654793820000|2022-06-09 16:57:00|||||||||1
1654793840000|2022-06-09 16:57:20|||||||||1
1654793850000|2022-06-09 16:57:30|||||||||5
1654793880000|2022-06-09 16:58:00|||||||||1
1654793890000|2022-06-09 16:58:10|26.39|26.23|26.39|26.23|26.43|26.27|26.39|26.23|8
1654793900000|2022-06-09 16:58:20|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|7
1654793910000|2022-06-09 16:58:30|||||||||2
1654793940000|2022-06-09 16:59:00|||||||||3
1654793950000|2022-06-09 16:59:10|26.33|26.17|26.33|26.17|26.35|26.19|26.33|26.17|62
1654793960000|2022-06-09 16:59:20|26.34|26.18|26.38|26.22|26.38|26.22|26.34|26.18|4
1654793970000|2022-06-09 16:59:30|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|11
1654793980000|2022-06-09 16:59:40|26.38|26.22|26.38|26.22|26.38|26.22|26.33|26.17|14
1654793990000|2022-06-09 16:59:50|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|1
1654794000000|2022-06-09 17:00:00|26.33|26.17|26.33|26.17|26.38|26.22|26.33|26.17|2
1654794010000|2022-06-09 17:00:10|||||||||1
1654794020000|2022-06-09 17:00:20|26.34|26.18|26.38|26.22|26.38|26.22|26.33|26.17|20
1654794030000|2022-06-09 17:00:30|||||||||1
1654794050000|2022-06-09 17:00:50|26.33|26.17|26.38|26.22|26.38|26.22|26.33|26.17|2
1654794060000|2022-06-09 17:01:00|26.34|26.18|26.36|26.2|26.38|26.22|26.34|26.18|16
1654794070000|2022-06-09 17:01:10|26.34|26.18|26.33|26.17|26.34|26.18|26.33|26.17|0
1654794090000|2022-06-09 17:01:30|||||||||1
1654794100000|2022-06-09 17:01:40|||||||||2
1654794120000|2022-06-09 17:02:00|||||||||1
1654794140000|2022-06-09 17:02:20|26.32|26.16|26.32|26.16|26.33|26.17|26.32|26.16|0
1654794150000|2022-06-09 17:02:30|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|40
1654794160000|2022-06-09 17:02:40|||||||||10
1654794170000|2022-06-09 17:02:50|26.33|26.17|26.29|26.13|26.33|26.17|26.29|26.13|1
1654794180000|2022-06-09 17:03:00|||||||||4
1654794190000|2022-06-09 17:03:10|26.33|26.17|26.33|26.17|26.33|26.17|26.31|26.15|15
1654794200000|2022-06-09 17:03:20|26.29|26.13|26.28|26.12|26.29|26.13|26.28|26.12|11
1654794210000|2022-06-09 17:03:30|26.29|26.13|26.28|26.12|26.29|26.13|26.28|26.12|1
1654794220000|2022-06-09 17:03:40|26.29|26.13|26.28|26.12|26.33|26.17|26.28|26.12|2
1654794230000|2022-06-09 17:03:50|26.29|26.13|26.28|26.12|26.29|26.13|26.28|26.12|2
1654794240000|2022-06-09 17:04:00|||||||||1
1654794250000|2022-06-09 17:04:10|26.3|26.14|26.28|26.12|26.3|26.14|26.28|26.12|0
1654794260000|2022-06-09 17:04:20|26.32|26.16|26.28|26.12|26.32|26.16|26.28|26.12|9
1654794270000|2022-06-09 17:04:30|||||||||1
1654794290000|2022-06-09 17:04:50|||||||||1
1654794300000|2022-06-09 17:05:00|26.33|26.17|26.28|26.12|26.33|26.17|26.28|26.12|9
1654794310000|2022-06-09 17:05:10|||||||||1
1654794330000|2022-06-09 17:05:30|||||||||1
1654794360000|2022-06-09 17:06:00|||||||||11
1654794370000|2022-06-09 17:06:10|||||||||1
1654794390000|2022-06-09 17:06:30|||||||||1
1654794400000|2022-06-09 17:06:40|26.27|26.11|26.27|26.11|26.27|26.11|26.27|26.11|6
1654794410000|2022-06-09 17:06:50|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|30
1654794420000|2022-06-09 17:07:00|||||||||1
1654794430000|2022-06-09 17:07:10|||||||||9
1654794440000|2022-06-09 17:07:20|||||||||3
1654794450000|2022-06-09 17:07:30|||||||||1
1654794460000|2022-06-09 17:07:40|26.27|26.11|26.27|26.11|26.28|26.12|26.27|26.11|50
1654794470000|2022-06-09 17:07:50|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|4
1654794480000|2022-06-09 17:08:00|||||||||7
1654794490000|2022-06-09 17:08:10|||||||||1
1654794510000|2022-06-09 17:08:30|||||||||19
1654794540000|2022-06-09 17:09:00|||||||||1
1654794550000|2022-06-09 17:09:10|||||||||1
1654794560000|2022-06-09 17:09:20|||||||||1
1654794570000|2022-06-09 17:09:30|||||||||1
1654794590000|2022-06-09 17:09:50|26.29|26.13|26.28|26.12|26.29|26.13|26.28|26.12|8
1654794600000|2022-06-09 17:10:00|||||||||2
1654794610000|2022-06-09 17:10:10|26.29|26.13|26.28|26.12|26.29|26.13|26.28|26.12|0
1654794620000|2022-06-09 17:10:20|26.29|26.13|26.29|26.13|26.29|26.13|26.28|26.12|0
1654794630000|2022-06-09 17:10:30|26.28|26.12|26.29|26.13|26.29|26.13|26.28|26.12|10
1654794640000|2022-06-09 17:10:40|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|0
1654794650000|2022-06-09 17:10:50|||||||||2
1654794660000|2022-06-09 17:11:00|||||||||1
1654794680000|2022-06-09 17:11:20|||||||||2
1654794690000|2022-06-09 17:11:30|||||||||1
1654794710000|2022-06-09 17:11:50|26.24|26.08|26.24|26.08|26.28|26.12|26.23|26.07|5
1654794720000|2022-06-09 17:12:00|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|1
1654794730000|2022-06-09 17:12:10|26.24|26.08|26.28|26.12|26.28|26.12|26.24|26.08|5
1654794740000|2022-06-09 17:12:20|||||||||3
1654794750000|2022-06-09 17:12:30|||||||||2
1654794770000|2022-06-09 17:12:50|||||||||3
1654794780000|2022-06-09 17:13:00|||||||||1
1654794790000|2022-06-09 17:13:10|26.24|26.08|26.28|26.12|26.28|26.12|26.23|26.07|3
1654794810000|2022-06-09 17:13:30|||||||||1
1654794820000|2022-06-09 17:13:40|||||||||1
1654794830000|2022-06-09 17:13:50|||||||||2
1654794840000|2022-06-09 17:14:00|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|4
1654794850000|2022-06-09 17:14:10|26.28|26.12|26.28|26.12|26.29|26.13|26.28|26.12|1
1654794860000|2022-06-09 17:14:20|26.29|26.13|26.28|26.12|26.29|26.13|26.28|26.12|3
1654794870000|2022-06-09 17:14:30|26.29|26.13|26.28|26.12|26.29|26.13|26.28|26.12|0
1654794880000|2022-06-09 17:14:40|26.29|26.13|26.28|26.12|26.29|26.13|26.28|26.12|2
1654794890000|2022-06-09 17:14:50|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|1
1654794900000|2022-06-09 17:15:00|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|2
1654794910000|2022-06-09 17:15:10|26.29|26.13|26.28|26.12|26.29|26.13|26.28|26.12|5
1654794930000|2022-06-09 17:15:30|||||||||1
1654794940000|2022-06-09 17:15:40|||||||||3
1654794970000|2022-06-09 17:16:10|||||||||2
1654794980000|2022-06-09 17:16:20|||||||||1
1654794990000|2022-06-09 17:16:30|||||||||5
1654795000000|2022-06-09 17:16:40|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|15
1654795010000|2022-06-09 17:16:50|26.31|26.15|26.29|26.13|26.33|26.17|26.29|26.13|12
1654795020000|2022-06-09 17:17:00|26.28|26.12|26.29|26.13|26.33|26.17|26.28|26.12|10
1654795030000|2022-06-09 17:17:10|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|2
1654795040000|2022-06-09 17:17:20|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|0
1654795050000|2022-06-09 17:17:30|26.33|26.17|26.29|26.13|26.33|26.17|26.29|26.13|4
1654795060000|2022-06-09 17:17:40|26.31|26.15|26.29|26.13|26.31|26.15|26.29|26.13|2
1654795080000|2022-06-09 17:18:00|26.31|26.15|26.33|26.17|26.33|26.17|26.31|26.15|1
1654795090000|2022-06-09 17:18:10|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|11
1654795100000|2022-06-09 17:18:20|26.31|26.15|26.29|26.13|26.31|26.15|26.29|26.13|0
1654795110000|2022-06-09 17:18:30|26.31|26.15|26.29|26.13|26.31|26.15|26.29|26.13|3
1654795120000|2022-06-09 17:18:40|26.33|26.17|26.33|26.17|26.33|26.17|26.29|26.13|5
1654795130000|2022-06-09 17:18:50|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|1
1654795140000|2022-06-09 17:19:00|26.29|26.13|26.31|26.15|26.33|26.17|26.29|26.13|5
1654795150000|2022-06-09 17:19:10|26.33|26.17|26.29|26.13|26.33|26.17|26.29|26.13|4
1654795170000|2022-06-09 17:19:30|26.28|26.12|26.29|26.13|26.29|26.13|26.28|26.12|3
1654795180000|2022-06-09 17:19:40|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|1
1654795190000|2022-06-09 17:19:50|26.29|26.13|26.28|26.12|26.29|26.13|26.28|26.12|2
1654795200000|2022-06-09 17:20:00|26.29|26.13|26.33|26.17|26.33|26.17|26.29|26.13|18
1654795210000|2022-06-09 17:20:10|26.31|26.15|26.29|26.13|26.33|26.17|26.29|26.13|3
1654795220000|2022-06-09 17:20:20|26.28|26.12|26.29|26.13|26.29|26.13|26.28|26.12|0
1654795240000|2022-06-09 17:20:40|26.28|26.12|26.29|26.13|26.29|26.13|26.28|26.12|3
1654795250000|2022-06-09 17:20:50|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|4
1654795270000|2022-06-09 17:21:10|||||||||1
1654795300000|2022-06-09 17:21:40|26.34|26.18|26.33|26.17|26.34|26.18|26.33|26.17|1
1654795320000|2022-06-09 17:22:00|26.34|26.18|26.34|26.18|26.34|26.18|26.33|26.17|0
1654795330000|2022-06-09 17:22:10|26.33|26.17|26.34|26.18|26.34|26.18|26.33|26.17|4
1654795350000|2022-06-09 17:22:30|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|12
1654795360000|2022-06-09 17:22:40|26.36|26.2|26.38|26.22|26.38|26.22|26.36|26.2|12
1654795390000|2022-06-09 17:23:10|||||||||2
1654795410000|2022-06-09 17:23:30|26.39|26.23|26.38|26.22|26.39|26.23|26.38|26.22|3
1654795420000|2022-06-09 17:23:40|26.39|26.23|26.39|26.23|26.39|26.23|26.38|26.22|2
1654795440000|2022-06-09 17:24:00|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|8
1654795450000|2022-06-09 17:24:10|||||||||4
1654795460000|2022-06-09 17:24:20|||||||||1
1654795470000|2022-06-09 17:24:30|26.41|26.25|26.43|26.27|26.43|26.27|26.41|26.25|1
1654795480000|2022-06-09 17:24:40|||||||||5
1654795500000|2022-06-09 17:25:00|||||||||15
1654795510000|2022-06-09 17:25:10|||||||||1
1654795530000|2022-06-09 17:25:30|||||||||1
1654795540000|2022-06-09 17:25:40|||||||||2
1654795570000|2022-06-09 17:26:10|||||||||2
1654795580000|2022-06-09 17:26:20|||||||||20
1654795590000|2022-06-09 17:26:30|26.48|26.32|26.48|26.32|26.48|26.32|26.44|26.28|29
1654795600000|2022-06-09 17:26:40|26.44|26.28|26.48|26.32|26.48|26.32|26.44|26.28|6
1654795610000|2022-06-09 17:26:50|26.44|26.28|26.43|26.27|26.46|26.3|26.43|26.27|0
1654795620000|2022-06-09 17:27:00|26.44|26.28|26.46|26.3|26.48|26.32|26.44|26.28|7
1654795630000|2022-06-09 17:27:10|26.48|26.32|26.48|26.32|26.48|26.32|26.46|26.3|4
1654795640000|2022-06-09 17:27:20|26.44|26.28|26.44|26.28|26.46|26.3|26.44|26.28|4
1654795650000|2022-06-09 17:27:30|26.48|26.32|26.44|26.28|26.48|26.32|26.44|26.28|2
1654795660000|2022-06-09 17:27:40|||||||||1
1654795670000|2022-06-09 17:27:50|||||||||3
1654795690000|2022-06-09 17:28:10|||||||||1
1654795700000|2022-06-09 17:28:20|||||||||1
1654795720000|2022-06-09 17:28:40|||||||||1
1654795740000|2022-06-09 17:29:00|||||||||4
1654795750000|2022-06-09 17:29:10|26.46|26.3|26.48|26.32|26.49|26.33|26.44|26.28|25
1654795760000|2022-06-09 17:29:20|26.44|26.28|26.48|26.32|26.49|26.33|26.44|26.28|26
1654795780000|2022-06-09 17:29:40|26.49|26.33|26.48|26.32|26.49|26.33|26.48|26.32|1
1654795790000|2022-06-09 17:29:50|26.44|26.28|26.44|26.28|26.46|26.3|26.44|26.28|19
1654795800000|2022-06-09 17:30:00|26.46|26.3|26.49|26.33|26.49|26.33|26.46|26.3|2
1654795810000|2022-06-09 17:30:10|||||||||7
1654795830000|2022-06-09 17:30:30|26.51|26.35|26.54|26.38|26.54|26.38|26.49|26.33|77
1654795840000|2022-06-09 17:30:40|||||||||1
1654795850000|2022-06-09 17:30:50|26.49|26.33|26.49|26.33|26.54|26.38|26.49|26.33|31
1654795860000|2022-06-09 17:31:00|||||||||1
1654795870000|2022-06-09 17:31:10|||||||||1
1654795880000|2022-06-09 17:31:20|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|13
1654795900000|2022-06-09 17:31:40|||||||||1
1654795920000|2022-06-09 17:32:00|||||||||1
1654795930000|2022-06-09 17:32:10|||||||||1
1654795940000|2022-06-09 17:32:20|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|5
1654795950000|2022-06-09 17:32:30|26.49|26.33|26.52|26.36|26.54|26.38|26.49|26.33|17
1654795960000|2022-06-09 17:32:40|26.54|26.38|26.52|26.36|26.54|26.38|26.49|26.33|2
1654795970000|2022-06-09 17:32:50|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|0
1654795990000|2022-06-09 17:33:10|||||||||3
1654796010000|2022-06-09 17:33:30|||||||||1
1654796020000|2022-06-09 17:33:40|||||||||3
1654796030000|2022-06-09 17:33:50|||||||||1
1654796050000|2022-06-09 17:34:10|||||||||3
1654796080000|2022-06-09 17:34:40|||||||||2
1654796090000|2022-06-09 17:34:50|||||||||2
1654796100000|2022-06-09 17:35:00|||||||||2
1654796110000|2022-06-09 17:35:10|||||||||5
1654796130000|2022-06-09 17:35:30|26.52|26.36|26.54|26.38|26.54|26.38|26.52|26.36|14
1654796140000|2022-06-09 17:35:40|||||||||2
1654796150000|2022-06-09 17:35:50|||||||||4
1654796160000|2022-06-09 17:36:00|||||||||2
1654796170000|2022-06-09 17:36:10|||||||||1
1654796180000|2022-06-09 17:36:20|||||||||4
1654796200000|2022-06-09 17:36:40|||||||||1
1654796210000|2022-06-09 17:36:50|26.49|26.33|26.52|26.36|26.54|26.38|26.49|26.33|19
1654796220000|2022-06-09 17:37:00|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|3
1654796230000|2022-06-09 17:37:10|||||||||2
1654796240000|2022-06-09 17:37:20|||||||||1
1654796250000|2022-06-09 17:37:30|||||||||2
1654796260000|2022-06-09 17:37:40|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|7
1654796280000|2022-06-09 17:38:00|||||||||24
1654796290000|2022-06-09 17:38:10|||||||||4
1654796320000|2022-06-09 17:38:40|||||||||1
1654796340000|2022-06-09 17:39:00|||||||||1
1654796350000|2022-06-09 17:39:10|||||||||1
1654796360000|2022-06-09 17:39:20|||||||||26
1654796380000|2022-06-09 17:39:40|||||||||1
1654796390000|2022-06-09 17:39:50|||||||||1
1654796400000|2022-06-09 17:40:00|||||||||4
1654796410000|2022-06-09 17:40:10|||||||||8
1654796420000|2022-06-09 17:40:20|||||||||4
1654796430000|2022-06-09 17:40:30|||||||||2
1654796440000|2022-06-09 17:40:40|||||||||1
1654796450000|2022-06-09 17:40:50|||||||||2
1654796460000|2022-06-09 17:41:00|26.51|26.35|26.54|26.38|26.54|26.38|26.49|26.33|68
1654796470000|2022-06-09 17:41:10|||||||||1
1654796500000|2022-06-09 17:41:40|||||||||1
1654796530000|2022-06-09 17:42:10|||||||||2
1654796560000|2022-06-09 17:42:40|||||||||4
1654796580000|2022-06-09 17:43:00|||||||||4
1654796590000|2022-06-09 17:43:10|||||||||5
1654796600000|2022-06-09 17:43:20|||||||||5
1654796620000|2022-06-09 17:43:40|||||||||3
1654796630000|2022-06-09 17:43:50|||||||||1
1654796640000|2022-06-09 17:44:00|||||||||3
1654796650000|2022-06-09 17:44:10|||||||||2
1654796680000|2022-06-09 17:44:40|||||||||8
1654796690000|2022-06-09 17:44:50|26.59|26.43|26.54|26.38|26.59|26.43|26.54|26.38|2
1654796700000|2022-06-09 17:45:00|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|11
1654796710000|2022-06-09 17:45:10|26.57|26.41|26.59|26.43|26.59|26.43|26.57|26.41|2
1654796720000|2022-06-09 17:45:20|26.57|26.41|26.59|26.43|26.59|26.43|26.54|26.38|7
1654796730000|2022-06-09 17:45:30|26.57|26.41|26.57|26.41|26.59|26.43|26.57|26.41|2
1654796740000|2022-06-09 17:45:40|26.54|26.38|26.54|26.38|26.59|26.43|26.54|26.38|5
1654796750000|2022-06-09 17:45:50|26.59|26.43|26.57|26.41|26.59|26.43|26.54|26.38|8
1654796760000|2022-06-09 17:46:00|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|2
1654796770000|2022-06-09 17:46:10|||||||||1
1654796800000|2022-06-09 17:46:40|||||||||1
1654796830000|2022-06-09 17:47:10|||||||||1
1654796840000|2022-06-09 17:47:20|26.53|26.37|26.54|26.38|26.54|26.38|26.53|26.37|39
1654796860000|2022-06-09 17:47:40|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|1
1654796870000|2022-06-09 17:47:50|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|0
1654796880000|2022-06-09 17:48:00|||||||||19
1654796890000|2022-06-09 17:48:10|||||||||1
1654796900000|2022-06-09 17:48:20|||||||||2
1654796920000|2022-06-09 17:48:40|||||||||5
1654796930000|2022-06-09 17:48:50|||||||||1
1654796940000|2022-06-09 17:49:00|||||||||4
1654796950000|2022-06-09 17:49:10|||||||||1
1654796980000|2022-06-09 17:49:40|||||||||3
1654797010000|2022-06-09 17:50:10|||||||||1
1654797040000|2022-06-09 17:50:40|||||||||1
1654797060000|2022-06-09 17:51:00|||||||||11
1654797070000|2022-06-09 17:51:10|||||||||1
1654797080000|2022-06-09 17:51:20|26.53|26.37|26.49|26.33|26.53|26.37|26.49|26.33|19
1654797090000|2022-06-09 17:51:30|||||||||2
1654797100000|2022-06-09 17:51:40|26.51|26.35|26.53|26.37|26.53|26.37|26.49|26.33|13
1654797110000|2022-06-09 17:51:50|26.51|26.35|26.49|26.33|26.51|26.35|26.49|26.33|18
1654797120000|2022-06-09 17:52:00|26.51|26.35|26.49|26.33|26.51|26.35|26.49|26.33|0
1654797130000|2022-06-09 17:52:10|26.51|26.35|26.53|26.37|26.53|26.37|26.49|26.33|19
1654797140000|2022-06-09 17:52:20|26.51|26.35|26.51|26.35|26.53|26.37|26.51|26.35|0
1654797150000|2022-06-09 17:52:30|26.53|26.37|26.49|26.33|26.53|26.37|26.49|26.33|1
1654797160000|2022-06-09 17:52:40|||||||||1
1654797170000|2022-06-09 17:52:50|||||||||1
1654797180000|2022-06-09 17:53:00|26.53|26.37|26.49|26.33|26.53|26.37|26.49|26.33|4
1654797190000|2022-06-09 17:53:10|26.48|26.32|26.48|26.32|26.49|26.33|26.48|26.32|3
1654797210000|2022-06-09 17:53:30|||||||||1
1654797220000|2022-06-09 17:53:40|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|4
1654797230000|2022-06-09 17:53:50|26.48|26.32|26.49|26.33|26.49|26.33|26.48|26.32|0
1654797250000|2022-06-09 17:54:10|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|2
1654797260000|2022-06-09 17:54:20|26.49|26.33|26.49|26.33|26.49|26.33|26.48|26.32|0
1654797270000|2022-06-09 17:54:30|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|2
1654797280000|2022-06-09 17:54:40|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|1
1654797300000|2022-06-09 17:55:00|||||||||3
1654797310000|2022-06-09 17:55:10|26.48|26.32|26.49|26.33|26.49|26.33|26.48|26.32|4
1654797340000|2022-06-09 17:55:40|||||||||5
1654797350000|2022-06-09 17:55:50|||||||||1
1654797360000|2022-06-09 17:56:00|26.48|26.32|26.49|26.33|26.49|26.33|26.48|26.32|0
1654797370000|2022-06-09 17:56:10|||||||||1
1654797380000|2022-06-09 17:56:20|26.48|26.32|26.48|26.32|26.49|26.33|26.48|26.32|6
1654797390000|2022-06-09 17:56:30|||||||||1
1654797400000|2022-06-09 17:56:40|||||||||1
1654797420000|2022-06-09 17:57:00|26.44|26.28|26.46|26.3|26.46|26.3|26.44|26.28|14
1654797430000|2022-06-09 17:57:10|26.44|26.28|26.46|26.3|26.48|26.32|26.44|26.28|6
1654797440000|2022-06-09 17:57:20|26.44|26.28|26.44|26.28|26.48|26.32|26.44|26.28|2
1654797450000|2022-06-09 17:57:30|26.46|26.3|26.44|26.28|26.46|26.3|26.44|26.28|1
1654797460000|2022-06-09 17:57:40|||||||||4
1654797490000|2022-06-09 17:58:10|26.43|26.27|26.44|26.28|26.44|26.28|26.43|26.27|4
1654797500000|2022-06-09 17:58:20|26.43|26.27|26.43|26.27|26.44|26.28|26.43|26.27|0
1654797510000|2022-06-09 17:58:30|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|1
1654797520000|2022-06-09 17:58:40|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|4
1654797530000|2022-06-09 17:58:50|26.44|26.28|26.44|26.28|26.44|26.28|26.43|26.27|1
1654797540000|2022-06-09 17:59:00|26.43|26.27|26.44|26.28|26.44|26.28|26.43|26.27|0
1654797550000|2022-06-09 17:59:10|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|3
1654797570000|2022-06-09 17:59:30|||||||||1
1654797580000|2022-06-09 17:59:40|26.39|26.23|26.39|26.23|26.39|26.23|26.39|26.23|14
1654797590000|2022-06-09 17:59:50|26.38|26.22|26.39|26.23|26.39|26.23|26.38|26.22|1
1654797600000|2022-06-09 18:00:00|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|7
1654797610000|2022-06-09 18:00:10|||||||||5
1654797620000|2022-06-09 18:00:20|||||||||3
1654797640000|2022-06-09 18:00:40|26.44|26.28|26.44|26.28|26.44|26.28|26.43|26.27|3
1654797660000|2022-06-09 18:01:00|26.48|26.32|26.44|26.28|26.48|26.32|26.44|26.28|25
1654797670000|2022-06-09 18:01:10|||||||||1
1654797700000|2022-06-09 18:01:40|26.43|26.27|26.44|26.28|26.44|26.28|26.43|26.27|11
1654797720000|2022-06-09 18:02:00|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|0
1654797730000|2022-06-09 18:02:10|||||||||1
1654797760000|2022-06-09 18:02:40|||||||||2
1654797780000|2022-06-09 18:03:00|26.44|26.28|26.44|26.28|26.44|26.28|26.43|26.27|0
1654797790000|2022-06-09 18:03:10|||||||||1
1654797800000|2022-06-09 18:03:20|||||||||3
1654797820000|2022-06-09 18:03:40|26.48|26.32|26.49|26.33|26.49|26.33|26.48|26.32|34
1654797830000|2022-06-09 18:03:50|26.48|26.32|26.48|26.32|26.49|26.33|26.48|26.32|3
1654797840000|2022-06-09 18:04:00|26.49|26.33|26.49|26.33|26.49|26.33|26.48|26.32|0
1654797850000|2022-06-09 18:04:10|||||||||1
1654797870000|2022-06-09 18:04:30|||||||||3
1654797880000|2022-06-09 18:04:40|||||||||2
1654797890000|2022-06-09 18:04:50|||||||||1
1654797910000|2022-06-09 18:05:10|||||||||9
1654797920000|2022-06-09 18:05:20|26.53|26.37|26.49|26.33|26.54|26.38|26.49|26.33|9
1654797940000|2022-06-09 18:05:40|||||||||3
1654797950000|2022-06-09 18:05:50|26.53|26.37|26.54|26.38|26.54|26.38|26.53|26.37|9
1654797960000|2022-06-09 18:06:00|26.53|26.37|26.54|26.38|26.54|26.38|26.49|26.33|3
1654797970000|2022-06-09 18:06:10|26.53|26.37|26.49|26.33|26.53|26.37|26.49|26.33|9
1654797990000|2022-06-09 18:06:30|||||||||2
1654798000000|2022-06-09 18:06:40|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|1
1654798010000|2022-06-09 18:06:50|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|0
1654798020000|2022-06-09 18:07:00|26.48|26.32|26.48|26.32|26.49|26.33|26.48|26.32|2
1654798030000|2022-06-09 18:07:10|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|1
1654798040000|2022-06-09 18:07:20|||||||||2
1654798060000|2022-06-09 18:07:40|26.48|26.32|26.48|26.32|26.49|26.33|26.48|26.32|4
1654798070000|2022-06-09 18:07:50|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|0
1654798080000|2022-06-09 18:08:00|26.48|26.32|26.48|26.32|26.49|26.33|26.48|26.32|2
1654798090000|2022-06-09 18:08:10|26.49|26.33|26.46|26.3|26.49|26.33|26.44|26.28|5
1654798100000|2022-06-09 18:08:20|26.48|26.32|26.48|26.32|26.49|26.33|26.48|26.32|1
1654798110000|2022-06-09 18:08:30|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|0
1654798120000|2022-06-09 18:08:40|||||||||1
1654798140000|2022-06-09 18:09:00|||||||||3
1654798150000|2022-06-09 18:09:10|||||||||1
1654798180000|2022-06-09 18:09:40|||||||||1
1654798210000|2022-06-09 18:10:10|||||||||1
1654798220000|2022-06-09 18:10:20|26.53|26.37|26.49|26.33|26.54|26.38|26.49|26.33|42
1654798230000|2022-06-09 18:10:30|26.53|26.37|26.54|26.38|26.54|26.38|26.53|26.37|0
1654798240000|2022-06-09 18:10:40|||||||||2
1654798270000|2022-06-09 18:11:10|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|10
1654798280000|2022-06-09 18:11:20|26.51|26.35|26.54|26.38|26.54|26.38|26.51|26.35|12
1654798300000|2022-06-09 18:11:40|||||||||2
1654798310000|2022-06-09 18:11:50|||||||||2
1654798320000|2022-06-09 18:12:00|26.55|26.39|26.54|26.38|26.55|26.39|26.54|26.38|4
1654798330000|2022-06-09 18:12:10|26.55|26.39|26.59|26.43|26.59|26.43|26.55|26.39|4
1654798340000|2022-06-09 18:12:20|||||||||4
1654798350000|2022-06-09 18:12:30|||||||||5
1654798360000|2022-06-09 18:12:40|||||||||1
1654798380000|2022-06-09 18:13:00|26.55|26.39|26.54|26.38|26.57|26.41|26.54|26.38|9
1654798390000|2022-06-09 18:13:10|||||||||2
1654798410000|2022-06-09 18:13:30|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|26
1654798420000|2022-06-09 18:13:40|26.51|26.35|26.49|26.33|26.51|26.35|26.49|26.33|6
1654798430000|2022-06-09 18:13:50|||||||||3
1654798450000|2022-06-09 18:14:10|||||||||1
1654798460000|2022-06-09 18:14:20|||||||||1
1654798470000|2022-06-09 18:14:30|||||||||3
1654798480000|2022-06-09 18:14:40|||||||||2
1654798490000|2022-06-09 18:14:50|||||||||2
1654798500000|2022-06-09 18:15:00|||||||||10
1654798510000|2022-06-09 18:15:10|||||||||1
1654798540000|2022-06-09 18:15:40|26.48|26.32|26.48|26.32|26.49|26.33|26.48|26.32|4
1654798550000|2022-06-09 18:15:50|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|0
1654798570000|2022-06-09 18:16:10|||||||||3
1654798600000|2022-06-09 18:16:40|||||||||1
1654798620000|2022-06-09 18:17:00|||||||||1
1654798630000|2022-06-09 18:17:10|26.5|26.34|26.52|26.36|26.54|26.38|26.5|26.34|16
1654798640000|2022-06-09 18:17:20|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|2
1654798650000|2022-06-09 18:17:30|26.5|26.34|26.49|26.33|26.5|26.34|26.49|26.33|3
1654798660000|2022-06-09 18:17:40|||||||||3
1654798670000|2022-06-09 18:17:50|||||||||3
1654798680000|2022-06-09 18:18:00|||||||||1
1654798690000|2022-06-09 18:18:10|||||||||2
1654798720000|2022-06-09 18:18:40|||||||||1
1654798730000|2022-06-09 18:18:50|||||||||6
1654798740000|2022-06-09 18:19:00|||||||||3
1654798750000|2022-06-09 18:19:10|26.5|26.34|26.54|26.38|26.54|26.38|26.5|26.34|11
1654798760000|2022-06-09 18:19:20|26.52|26.36|26.52|26.36|26.54|26.38|26.49|26.33|1
1654798770000|2022-06-09 18:19:30|26.5|26.34|26.49|26.33|26.5|26.34|26.49|26.33|0
1654798780000|2022-06-09 18:19:40|26.5|26.34|26.49|26.33|26.5|26.34|26.49|26.33|2
1654798790000|2022-06-09 18:19:50|26.5|26.34|26.49|26.33|26.5|26.34|26.49|26.33|0
1654798800000|2022-06-09 18:20:00|||||||||5
1654798820000|2022-06-09 18:20:20|||||||||1
1654798830000|2022-06-09 18:20:30|26.5|26.34|26.49|26.33|26.5|26.34|26.49|26.33|8
1654798850000|2022-06-09 18:20:50|||||||||2
1654798860000|2022-06-09 18:21:00|26.48|26.32|26.49|26.33|26.49|26.33|26.48|26.32|31
1654798880000|2022-06-09 18:21:20|||||||||2
1654798890000|2022-06-09 18:21:30|||||||||4
1654798900000|2022-06-09 18:21:40|||||||||3
1654798910000|2022-06-09 18:21:50|||||||||2
1654798920000|2022-06-09 18:22:00|26.54|26.38|26.49|26.33|26.54|26.38|26.49|26.33|1
1654798930000|2022-06-09 18:22:10|26.51|26.35|26.54|26.38|26.54|26.38|26.49|26.33|2
1654798940000|2022-06-09 18:22:20|||||||||1
1654798950000|2022-06-09 18:22:30|||||||||2
1654798960000|2022-06-09 18:22:40|26.49|26.33|26.54|26.38|26.54|26.38|26.49|26.33|6
1654798970000|2022-06-09 18:22:50|26.55|26.39|26.59|26.43|26.59|26.43|26.54|26.38|3
1654798990000|2022-06-09 18:23:10|26.55|26.39|26.57|26.41|26.57|26.41|26.55|26.39|30
1654799000000|2022-06-09 18:23:20|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|1
1654799010000|2022-06-09 18:23:30|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|1
1654799020000|2022-06-09 18:23:40|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|1
1654799030000|2022-06-09 18:23:50|26.57|26.41|26.55|26.39|26.57|26.41|26.55|26.39|1
1654799040000|2022-06-09 18:24:00|26.59|26.43|26.55|26.39|26.59|26.43|26.55|26.39|1
1654799050000|2022-06-09 18:24:10|26.57|26.41|26.59|26.43|26.59|26.43|26.57|26.41|2
1654799060000|2022-06-09 18:24:20|26.57|26.41|26.57|26.41|26.6|26.44|26.55|26.39|13
1654799070000|2022-06-09 18:24:30|26.6|26.44|26.6|26.44|26.6|26.44|26.59|26.43|3
1654799080000|2022-06-09 18:24:40|26.57|26.41|26.6|26.44|26.6|26.44|26.57|26.41|1
1654799090000|2022-06-09 18:24:50|||||||||3
1654799110000|2022-06-09 18:25:10|||||||||2
1654799120000|2022-06-09 18:25:20|||||||||8
1654799130000|2022-06-09 18:25:30|||||||||5
1654799140000|2022-06-09 18:25:40|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|7
1654799150000|2022-06-09 18:25:50|||||||||1
1654799160000|2022-06-09 18:26:00|26.55|26.39|26.55|26.39|26.57|26.41|26.55|26.39|13
1654799170000|2022-06-09 18:26:10|26.54|26.38|26.55|26.39|26.55|26.39|26.54|26.38|0
1654799180000|2022-06-09 18:26:20|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|3
1654799190000|2022-06-09 18:26:30|26.55|26.39|26.54|26.38|26.55|26.39|26.54|26.38|2
1654799210000|2022-06-09 18:26:50|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|2
1654799230000|2022-06-09 18:27:10|26.54|26.38|26.54|26.38|26.55|26.39|26.54|26.38|0
1654799240000|2022-06-09 18:27:20|||||||||4
1654799260000|2022-06-09 18:27:40|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|5
1654799270000|2022-06-09 18:27:50|||||||||3
1654799280000|2022-06-09 18:28:00|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|1
1654799290000|2022-06-09 18:28:10|||||||||5
1654799300000|2022-06-09 18:28:20|||||||||1
1654799310000|2022-06-09 18:28:30|||||||||3
1654799320000|2022-06-09 18:28:40|26.5|26.34|26.49|26.33|26.5|26.34|26.49|26.33|7
1654799330000|2022-06-09 18:28:50|26.5|26.34|26.49|26.33|26.5|26.34|26.49|26.33|5
1654799340000|2022-06-09 18:29:00|||||||||5
1654799360000|2022-06-09 18:29:20|||||||||40
1654799370000|2022-06-09 18:29:30|||||||||2
1654799380000|2022-06-09 18:29:40|||||||||1
1654799390000|2022-06-09 18:29:50|||||||||3
1654799400000|2022-06-09 18:30:00|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|5
1654799410000|2022-06-09 18:30:10|||||||||2
1654799420000|2022-06-09 18:30:20|||||||||8
1654799430000|2022-06-09 18:30:30|26.54|26.38|26.5|26.34|26.55|26.39|26.5|26.34|6
1654799450000|2022-06-09 18:30:50|||||||||1
1654799470000|2022-06-09 18:31:10|||||||||3
1654799480000|2022-06-09 18:31:20|26.54|26.38|26.5|26.34|26.55|26.39|26.5|26.34|14
1654799490000|2022-06-09 18:31:30|26.54|26.38|26.55|26.39|26.55|26.39|26.52|26.36|2
1654799510000|2022-06-09 18:31:50|||||||||1
1654799520000|2022-06-09 18:32:00|||||||||3
1654799530000|2022-06-09 18:32:10|||||||||1
1654799540000|2022-06-09 18:32:20|||||||||1
1654799560000|2022-06-09 18:32:40|||||||||1
1654799570000|2022-06-09 18:32:50|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|8
1654799580000|2022-06-09 18:33:00|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|33
1654799590000|2022-06-09 18:33:10|26.57|26.41|26.55|26.39|26.6|26.44|26.55|26.39|10
1654799600000|2022-06-09 18:33:20|||||||||8
1654799610000|2022-06-09 18:33:30|26.6|26.44|26.57|26.41|26.6|26.44|26.57|26.41|5
1654799620000|2022-06-09 18:33:40|26.6|26.44|26.55|26.39|26.6|26.44|26.55|26.39|3
1654799630000|2022-06-09 18:33:50|||||||||1
1654799640000|2022-06-09 18:34:00|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|3
1654799650000|2022-06-09 18:34:10|||||||||2
1654799660000|2022-06-09 18:34:20|||||||||1
1654799690000|2022-06-09 18:34:50|||||||||3
1654799700000|2022-06-09 18:35:00|||||||||17
1654799720000|2022-06-09 18:35:20|||||||||5
1654799740000|2022-06-09 18:35:40|||||||||3
1654799750000|2022-06-09 18:35:50|||||||||1
1654799780000|2022-06-09 18:36:20|||||||||1
1654799790000|2022-06-09 18:36:30|||||||||2
1654799800000|2022-06-09 18:36:40|||||||||1
1654799810000|2022-06-09 18:36:50|||||||||4
1654799820000|2022-06-09 18:37:00|||||||||2
1654799830000|2022-06-09 18:37:10|||||||||3
1654799840000|2022-06-09 18:37:20|||||||||1
1654799850000|2022-06-09 18:37:30|||||||||6
1654799860000|2022-06-09 18:37:40|||||||||1
1654799870000|2022-06-09 18:37:50|||||||||3
1654799880000|2022-06-09 18:38:00|||||||||3
1654799890000|2022-06-09 18:38:10|||||||||2
1654799900000|2022-06-09 18:38:20|||||||||2
1654799910000|2022-06-09 18:38:30|26.61|26.45|26.65|26.49|26.65|26.49|26.61|26.45|11
1654799920000|2022-06-09 18:38:40|||||||||2
1654799930000|2022-06-09 18:38:50|||||||||6
1654799940000|2022-06-09 18:39:00|||||||||1
1654799950000|2022-06-09 18:39:10|26.63|26.47|26.63|26.47|26.65|26.49|26.6|26.44|77
1654799960000|2022-06-09 18:39:20|26.65|26.49|26.65|26.49|26.65|26.49|26.65|26.49|3
1654799970000|2022-06-09 18:39:30|||||||||4
1654799990000|2022-06-09 18:39:50|||||||||1
1654800000000|2022-06-09 18:40:00|||||||||2
1654800010000|2022-06-09 18:40:10|||||||||1
1654800020000|2022-06-09 18:40:20|||||||||2
1654800030000|2022-06-09 18:40:30|||||||||1
1654800040000|2022-06-09 18:40:40|||||||||1
1654800050000|2022-06-09 18:40:50|||||||||4
1654800060000|2022-06-09 18:41:00|||||||||6
1654800080000|2022-06-09 18:41:20|||||||||2
1654800100000|2022-06-09 18:41:40|||||||||2
1654800110000|2022-06-09 18:41:50|||||||||1
1654800120000|2022-06-09 18:42:00|||||||||3
1654800130000|2022-06-09 18:42:10|||||||||2
1654800140000|2022-06-09 18:42:20|26.66|26.5|26.65|26.49|26.66|26.5|26.65|26.49|5
1654800150000|2022-06-09 18:42:30|26.66|26.5|26.66|26.5|26.66|26.5|26.66|26.5|0
1654800170000|2022-06-09 18:42:50|||||||||1
1654800180000|2022-06-09 18:43:00|26.7|26.54|26.7|26.54|26.7|26.54|26.7|26.54|14
1654800190000|2022-06-09 18:43:10|||||||||3
1654800200000|2022-06-09 18:43:20|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|11
1654800210000|2022-06-09 18:43:30|26.7|26.54|26.7|26.54|26.7|26.54|26.7|26.54|0
1654800220000|2022-06-09 18:43:40|||||||||4
1654800230000|2022-06-09 18:43:50|||||||||1
1654800240000|2022-06-09 18:44:00|||||||||3
1654800250000|2022-06-09 18:44:10|||||||||1
1654800260000|2022-06-09 18:44:20|26.71|26.55|26.71|26.55|26.71|26.55|26.7|26.54|6
1654800270000|2022-06-09 18:44:30|26.7|26.54|26.7|26.54|26.71|26.55|26.7|26.54|4
1654800280000|2022-06-09 18:44:40|||||||||4
1654800290000|2022-06-09 18:44:50|||||||||1
1654800320000|2022-06-09 18:45:20|||||||||1
1654800330000|2022-06-09 18:45:30|||||||||2
1654800340000|2022-06-09 18:45:40|||||||||2
1654800350000|2022-06-09 18:45:50|26.66|26.5|26.7|26.54|26.7|26.54|26.66|26.5|34
1654800360000|2022-06-09 18:46:00|26.66|26.5|26.7|26.54|26.7|26.54|26.65|26.49|8
1654800370000|2022-06-09 18:46:10|||||||||3
1654800380000|2022-06-09 18:46:20|||||||||4
1654800390000|2022-06-09 18:46:30|||||||||2
1654800410000|2022-06-09 18:46:50|||||||||2
1654800430000|2022-06-09 18:47:10|||||||||2
1654800440000|2022-06-09 18:47:20|||||||||26
1654800450000|2022-06-09 18:47:30|||||||||1
1654800460000|2022-06-09 18:47:40|||||||||3
1654800470000|2022-06-09 18:47:50|||||||||3
1654800480000|2022-06-09 18:48:00|||||||||1
1654800490000|2022-06-09 18:48:10|26.71|26.55|26.7|26.54|26.71|26.55|26.7|26.54|21
1654800500000|2022-06-09 18:48:20|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|4
1654800510000|2022-06-09 18:48:30|26.7|26.54|26.7|26.54|26.7|26.54|26.7|26.54|3
1654800530000|2022-06-09 18:48:50|||||||||1
1654800540000|2022-06-09 18:49:00|||||||||1
1654800550000|2022-06-09 18:49:10|||||||||1
1654800560000|2022-06-09 18:49:20|||||||||3
1654800570000|2022-06-09 18:49:30|26.71|26.55|26.7|26.54|26.71|26.55|26.7|26.54|8
1654800580000|2022-06-09 18:49:40|||||||||17
1654800590000|2022-06-09 18:49:50|||||||||11
1654800620000|2022-06-09 18:50:20|||||||||1
1654800640000|2022-06-09 18:50:40|||||||||3
1654800650000|2022-06-09 18:50:50|||||||||2
1654800660000|2022-06-09 18:51:00|||||||||2
1654800670000|2022-06-09 18:51:10|||||||||11
1654800680000|2022-06-09 18:51:20|||||||||2
1654800690000|2022-06-09 18:51:30|||||||||1
1654800710000|2022-06-09 18:51:50|||||||||3
1654800730000|2022-06-09 18:52:10|||||||||3
1654800740000|2022-06-09 18:52:20|||||||||2
1654800770000|2022-06-09 18:52:50|||||||||4
1654800780000|2022-06-09 18:53:00|||||||||3
1654800800000|2022-06-09 18:53:20|||||||||5
1654800810000|2022-06-09 18:53:30|26.71|26.55|26.7|26.54|26.71|26.55|26.7|26.54|4
1654800820000|2022-06-09 18:53:40|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|1
1654800830000|2022-06-09 18:53:50|26.73|26.57|26.75|26.59|26.75|26.59|26.73|26.57|106
1654800840000|2022-06-09 18:54:00|||||||||9
1654800850000|2022-06-09 18:54:10|||||||||14
1654800860000|2022-06-09 18:54:20|26.7|26.54|26.7|26.54|26.7|26.54|26.7|26.54|90
1654800870000|2022-06-09 18:54:30|26.75|26.59|26.7|26.54|26.75|26.59|26.7|26.54|47
1654800880000|2022-06-09 18:54:40|||||||||1
1654800890000|2022-06-09 18:54:50|||||||||7
1654800900000|2022-06-09 18:55:00|26.75|26.59|26.75|26.59|26.75|26.59|26.73|26.57|19
1654800910000|2022-06-09 18:55:10|||||||||12
1654800920000|2022-06-09 18:55:20|||||||||2
1654800940000|2022-06-09 18:55:40|||||||||5
1654800950000|2022-06-09 18:55:50|||||||||1
1654800960000|2022-06-09 18:56:00|||||||||1
1654800970000|2022-06-09 18:56:10|26.76|26.6|26.8|26.64|26.8|26.64|26.76|26.6|41
1654800980000|2022-06-09 18:56:20|26.76|26.6|26.75|26.59|26.76|26.6|26.75|26.59|14
1654800990000|2022-06-09 18:56:30|26.76|26.6|26.8|26.64|26.8|26.64|26.76|26.6|2
1654801000000|2022-06-09 18:56:40|26.78|26.62|26.75|26.59|26.78|26.62|26.75|26.59|13
1654801010000|2022-06-09 18:56:50|||||||||2
1654801020000|2022-06-09 18:57:00|||||||||2
1654801030000|2022-06-09 18:57:10|26.76|26.6|26.76|26.6|26.76|26.6|26.76|26.6|1
1654801040000|2022-06-09 18:57:20|26.75|26.59|26.75|26.59|26.76|26.6|26.75|26.59|4
1654801050000|2022-06-09 18:57:30|26.76|26.6|26.76|26.6|26.76|26.6|26.75|26.59|3
1654801060000|2022-06-09 18:57:40|26.75|26.59|26.75|26.59|26.76|26.6|26.75|26.59|0
1654801070000|2022-06-09 18:57:50|||||||||3
1654801090000|2022-06-09 18:58:10|26.76|26.6|26.76|26.6|26.76|26.6|26.75|26.59|2
1654801100000|2022-06-09 18:58:20|26.75|26.59|26.76|26.6|26.76|26.6|26.75|26.59|5
1654801110000|2022-06-09 18:58:30|||||||||1
1654801120000|2022-06-09 18:58:40|||||||||1
1654801130000|2022-06-09 18:58:50|26.8|26.64|26.81|26.65|26.81|26.65|26.8|26.64|5
1654801140000|2022-06-09 18:59:00|||||||||4
1654801150000|2022-06-09 18:59:10|26.85|26.69|26.86|26.7|26.86|26.7|26.81|26.65|32
1654801160000|2022-06-09 18:59:20|||||||||2
1654801170000|2022-06-09 18:59:30|||||||||3
1654801180000|2022-06-09 18:59:40|||||||||5
1654801190000|2022-06-09 18:59:50|||||||||10
1654801200000|2022-06-09 19:00:00|26.87|26.71|26.91|26.75|26.91|26.75|26.87|26.71|20
1654801210000|2022-06-09 19:00:10|||||||||6
1654801220000|2022-06-09 19:00:20|26.89|26.73|26.86|26.7|26.91|26.75|26.86|26.7|36
1654801230000|2022-06-09 19:00:30|26.87|26.71|26.87|26.71|26.91|26.75|26.87|26.71|18
1654801240000|2022-06-09 19:00:40|26.89|26.73|26.91|26.75|26.91|26.75|26.89|26.73|6
1654801250000|2022-06-09 19:00:50|||||||||18
1654801260000|2022-06-09 19:01:00|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|5
1654801270000|2022-06-09 19:01:10|26.91|26.75|26.92|26.76|26.92|26.76|26.91|26.75|0
1654801280000|2022-06-09 19:01:20|||||||||10
1654801290000|2022-06-09 19:01:30|26.91|26.75|26.92|26.76|26.92|26.76|26.91|26.75|6
1654801300000|2022-06-09 19:01:40|||||||||6
1654801310000|2022-06-09 19:01:50|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|89
1654801320000|2022-06-09 19:02:00|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|3
1654801330000|2022-06-09 19:02:10|||||||||7
1654801340000|2022-06-09 19:02:20|||||||||1
1654801350000|2022-06-09 19:02:30|||||||||2
1654801360000|2022-06-09 19:02:40|26.96|26.8|26.92|26.76|26.96|26.8|26.92|26.76|36
1654801370000|2022-06-09 19:02:50|26.94|26.78|26.96|26.8|26.96|26.8|26.94|26.78|3
1654801380000|2022-06-09 19:03:00|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1654801390000|2022-06-09 19:03:10|||||||||2
1654801400000|2022-06-09 19:03:20|||||||||4
1654801410000|2022-06-09 19:03:30|||||||||6
1654801430000|2022-06-09 19:03:50|||||||||5
1654801440000|2022-06-09 19:04:00|||||||||4
1654801450000|2022-06-09 19:04:10|27.01|26.85|26.97|26.81|27.01|26.85|26.97|26.81|30
1654801460000|2022-06-09 19:04:20|26.99|26.83|26.97|26.81|27.01|26.85|26.97|26.81|22
1654801470000|2022-06-09 19:04:30|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|3
1654801480000|2022-06-09 19:04:40|||||||||1
1654801490000|2022-06-09 19:04:50|||||||||1
1654801500000|2022-06-09 19:05:00|27.03|26.87|27.02|26.86|27.03|26.87|27.02|26.86|5
1654801510000|2022-06-09 19:05:10|27.03|26.87|27.02|26.86|27.03|26.87|27.02|26.86|3
1654801520000|2022-06-09 19:05:20|||||||||12
1654801530000|2022-06-09 19:05:30|||||||||2
1654801540000|2022-06-09 19:05:40|27.03|26.87|27.02|26.86|27.03|26.87|27.02|26.86|2
1654801550000|2022-06-09 19:05:50|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|5
1654801560000|2022-06-09 19:06:00|||||||||2
1654801570000|2022-06-09 19:06:10|||||||||2
1654801580000|2022-06-09 19:06:20|||||||||18
1654801590000|2022-06-09 19:06:30|||||||||5
1654801610000|2022-06-09 19:06:50|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|50
1654801620000|2022-06-09 19:07:00|||||||||3
1654801630000|2022-06-09 19:07:10|27.07|26.91|27.08|26.92|27.08|26.92|27.07|26.91|36
1654801640000|2022-06-09 19:07:20|||||||||2
1654801650000|2022-06-09 19:07:30|||||||||86
1654801660000|2022-06-09 19:07:40|||||||||13
1654801670000|2022-06-09 19:07:50|||||||||2
1654801680000|2022-06-09 19:08:00|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|22
1654801690000|2022-06-09 19:08:10|||||||||1
1654801700000|2022-06-09 19:08:20|||||||||5
1654801710000|2022-06-09 19:08:30|||||||||53
1654801720000|2022-06-09 19:08:40|||||||||11
1654801730000|2022-06-09 19:08:50|||||||||7
1654801740000|2022-06-09 19:09:00|||||||||5
1654801760000|2022-06-09 19:09:20|||||||||10
1654801780000|2022-06-09 19:09:40|||||||||3
1654801790000|2022-06-09 19:09:50|||||||||3
1654801800000|2022-06-09 19:10:00|||||||||4
1654801810000|2022-06-09 19:10:10|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|24
1654801820000|2022-06-09 19:10:20|||||||||3
1654801830000|2022-06-09 19:10:30|||||||||2
1654801840000|2022-06-09 19:10:40|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|42
1654801850000|2022-06-09 19:10:50|||||||||19
1654801860000|2022-06-09 19:11:00|||||||||1
1654801870000|2022-06-09 19:11:10|||||||||1
1654801880000|2022-06-09 19:11:20|||||||||10
1654801900000|2022-06-09 19:11:40|||||||||5
1654801910000|2022-06-09 19:11:50|||||||||1
1654801920000|2022-06-09 19:12:00|27.11|26.95|27.13|26.97|27.13|26.97|27.11|26.95|17
1654801930000|2022-06-09 19:12:10|27.11|26.95|27.13|26.97|27.13|26.97|27.11|26.95|17
1654801940000|2022-06-09 19:12:20|||||||||2
1654801950000|2022-06-09 19:12:30|||||||||1
1654801960000|2022-06-09 19:12:40|||||||||6
1654801970000|2022-06-09 19:12:50|||||||||7
1654801990000|2022-06-09 19:13:10|||||||||10
1654802000000|2022-06-09 19:13:20|||||||||2
1654802010000|2022-06-09 19:13:30|||||||||3
1654802020000|2022-06-09 19:13:40|||||||||2
1654802030000|2022-06-09 19:13:50|||||||||15
1654802040000|2022-06-09 19:14:00|||||||||3
1654802050000|2022-06-09 19:14:10|||||||||2
1654802060000|2022-06-09 19:14:20|||||||||5
1654802070000|2022-06-09 19:14:30|||||||||16
1654802080000|2022-06-09 19:14:40|||||||||2
1654802090000|2022-06-09 19:14:50|||||||||8
1654802100000|2022-06-09 19:15:00|||||||||1
1654802110000|2022-06-09 19:15:10|||||||||10
1654802120000|2022-06-09 19:15:20|||||||||44
1654802130000|2022-06-09 19:15:30|||||||||23
1654802140000|2022-06-09 19:15:40|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|6
1654802150000|2022-06-09 19:15:50|||||||||7
1654802160000|2022-06-09 19:16:00|||||||||53
1654802170000|2022-06-09 19:16:10|||||||||2
1654802180000|2022-06-09 19:16:20|||||||||4
1654802190000|2022-06-09 19:16:30|||||||||2
1654802200000|2022-06-09 19:16:40|||||||||2
1654802210000|2022-06-09 19:16:50|||||||||3
1654802220000|2022-06-09 19:17:00|||||||||19
1654802230000|2022-06-09 19:17:10|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|29
1654802240000|2022-06-09 19:17:20|27.02|26.86|27.03|26.87|27.03|26.87|27.02|26.86|30
1654802250000|2022-06-09 19:17:30|27.02|26.86|27.02|26.86|27.03|26.87|27.02|26.86|0
1654802260000|2022-06-09 19:17:40|||||||||1
1654802270000|2022-06-09 19:17:50|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|36
1654802280000|2022-06-09 19:18:00|||||||||3
1654802290000|2022-06-09 19:18:10|27.02|26.86|27.02|26.86|27.03|26.87|27.02|26.86|5
1654802300000|2022-06-09 19:18:20|27.03|26.87|27.02|26.86|27.03|26.87|27.02|26.86|4
1654802310000|2022-06-09 19:18:30|||||||||4
1654802320000|2022-06-09 19:18:40|27|26.84|26.97|26.81|27.02|26.86|26.97|26.81|9
1654802330000|2022-06-09 19:18:50|||||||||1
1654802340000|2022-06-09 19:19:00|||||||||3
1654802350000|2022-06-09 19:19:10|||||||||1
1654802360000|2022-06-09 19:19:20|26.96|26.8|26.92|26.76|26.96|26.8|26.92|26.76|15
1654802370000|2022-06-09 19:19:30|||||||||2
1654802380000|2022-06-09 19:19:40|||||||||3
1654802390000|2022-06-09 19:19:50|26.93|26.77|26.92|26.76|26.93|26.77|26.92|26.76|14
1654802400000|2022-06-09 19:20:00|26.93|26.77|26.92|26.76|26.93|26.77|26.92|26.76|3
1654802410000|2022-06-09 19:20:10|||||||||2
1654802420000|2022-06-09 19:20:20|26.87|26.71|26.92|26.76|26.92|26.76|26.87|26.71|35
1654802430000|2022-06-09 19:20:30|26.9|26.74|26.92|26.76|26.92|26.76|26.87|26.71|11
1654802440000|2022-06-09 19:20:40|26.91|26.75|26.87|26.71|26.91|26.75|26.87|26.71|9
1654802450000|2022-06-09 19:20:50|||||||||1
1654802460000|2022-06-09 19:21:00|||||||||18
1654802470000|2022-06-09 19:21:10|||||||||11
1654802480000|2022-06-09 19:21:20|||||||||2
1654802490000|2022-06-09 19:21:30|||||||||1
1654802500000|2022-06-09 19:21:40|26.91|26.75|26.92|26.76|26.92|26.76|26.91|26.75|2
1654802510000|2022-06-09 19:21:50|26.97|26.81|26.96|26.8|26.97|26.81|26.96|26.8|41
1654802520000|2022-06-09 19:22:00|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1654802530000|2022-06-09 19:22:10|27.02|26.86|26.98|26.82|27.02|26.86|26.97|26.81|6
1654802540000|2022-06-09 19:22:20|26.97|26.81|26.97|26.81|26.98|26.82|26.97|26.81|2
1654802550000|2022-06-09 19:22:30|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|0
1654802560000|2022-06-09 19:22:40|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|2
1654802570000|2022-06-09 19:22:50|||||||||2
1654802580000|2022-06-09 19:23:00|||||||||11
1654802590000|2022-06-09 19:23:10|||||||||2
1654802600000|2022-06-09 19:23:20|||||||||4
1654802620000|2022-06-09 19:23:40|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|2
1654802630000|2022-06-09 19:23:50|26.96|26.8|26.92|26.76|26.97|26.81|26.92|26.76|15
1654802640000|2022-06-09 19:24:00|26.94|26.78|26.94|26.78|26.97|26.81|26.92|26.76|6
1654802650000|2022-06-09 19:24:10|26.92|26.76|26.92|26.76|26.96|26.8|26.92|26.76|2
1654802660000|2022-06-09 19:24:20|||||||||1
1654802690000|2022-06-09 19:24:50|||||||||5
1654802700000|2022-06-09 19:25:00|||||||||1
1654802710000|2022-06-09 19:25:10|||||||||15
1654802720000|2022-06-09 19:25:20|26.96|26.8|26.97|26.81|26.97|26.81|26.92|26.76|30
1654802730000|2022-06-09 19:25:30|||||||||1
1654802760000|2022-06-09 19:26:00|||||||||1
1654802770000|2022-06-09 19:26:10|||||||||4
1654802780000|2022-06-09 19:26:20|||||||||2
1654802790000|2022-06-09 19:26:30|26.98|26.82|26.97|26.81|26.98|26.82|26.97|26.81|7
1654802800000|2022-06-09 19:26:40|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|2
1654802810000|2022-06-09 19:26:50|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|4
1654802820000|2022-06-09 19:27:00|||||||||1
1654802830000|2022-06-09 19:27:10|26.98|26.82|26.98|26.82|26.98|26.82|26.97|26.81|57
1654802850000|2022-06-09 19:27:30|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|16
1654802870000|2022-06-09 19:27:50|||||||||3
1654802880000|2022-06-09 19:28:00|27.03|26.87|27.02|26.86|27.03|26.87|27.02|26.86|2
1654802900000|2022-06-09 19:28:20|27.03|26.87|27.05|26.89|27.07|26.91|27.03|26.87|32
1654802910000|2022-06-09 19:28:30|27.07|26.91|27.08|26.92|27.08|26.92|27.05|26.89|7
1654802920000|2022-06-09 19:28:40|||||||||1
1654802930000|2022-06-09 19:28:50|||||||||1
1654802940000|2022-06-09 19:29:00|||||||||2
1654802950000|2022-06-09 19:29:10|||||||||3
1654802960000|2022-06-09 19:29:20|27.09|26.93|27.12|26.96|27.13|26.97|27.08|26.92|44
1654802970000|2022-06-09 19:29:30|27.1|26.94|27.13|26.97|27.13|26.97|27.1|26.94|4
1654802980000|2022-06-09 19:29:40|27.09|26.93|27.11|26.95|27.13|26.97|27.08|26.92|5
1654802990000|2022-06-09 19:29:50|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|5
1654803000000|2022-06-09 19:30:00|27.14|26.98|27.13|26.97|27.18|27.02|27.13|26.97|33
1654803010000|2022-06-09 19:30:10|27.14|26.98|27.18|27.02|27.18|27.02|27.14|26.98|9
1654803020000|2022-06-09 19:30:20|27.16|27|27.16|27|27.16|27|27.16|27|1
1654803030000|2022-06-09 19:30:30|27.18|27.02|27.18|27.02|27.18|27.02|27.16|27|3
1654803040000|2022-06-09 19:30:40|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|8
1654803050000|2022-06-09 19:30:50|||||||||5
1654803060000|2022-06-09 19:31:00|||||||||2
1654803070000|2022-06-09 19:31:10|||||||||11
1654803080000|2022-06-09 19:31:20|27.18|27.02|27.19|27.03|27.19|27.03|27.18|27.02|6
1654803090000|2022-06-09 19:31:30|||||||||12
1654803100000|2022-06-09 19:31:40|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|42
1654803110000|2022-06-09 19:31:50|27.16|27|27.18|27.02|27.18|27.02|27.14|26.98|59
1654803120000|2022-06-09 19:32:00|27.14|26.98|27.14|26.98|27.16|27|27.14|26.98|48
1654803130000|2022-06-09 19:32:10|27.13|26.97|27.13|26.97|27.14|26.98|27.13|26.97|8
1654803140000|2022-06-09 19:32:20|||||||||37
1654803150000|2022-06-09 19:32:30|27.14|26.98|27.13|26.97|27.14|26.98|27.13|26.97|6
1654803160000|2022-06-09 19:32:40|||||||||7
1654803170000|2022-06-09 19:32:50|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|8
1654803180000|2022-06-09 19:33:00|||||||||2
1654803190000|2022-06-09 19:33:10|||||||||1
1654803200000|2022-06-09 19:33:20|||||||||12
1654803210000|2022-06-09 19:33:30|||||||||14
1654803220000|2022-06-09 19:33:40|||||||||1
1654803230000|2022-06-09 19:33:50|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|46
1654803240000|2022-06-09 19:34:00|||||||||1
1654803250000|2022-06-09 19:34:10|||||||||5
1654803260000|2022-06-09 19:34:20|||||||||20
1654803270000|2022-06-09 19:34:30|||||||||2
1654803280000|2022-06-09 19:34:40|||||||||9
1654803290000|2022-06-09 19:34:50|||||||||10
1654803300000|2022-06-09 19:35:00|||||||||57
1654803310000|2022-06-09 19:35:10|||||||||5
1654803320000|2022-06-09 19:35:20|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|11
1654803330000|2022-06-09 19:35:30|27.2|27.04|27.19|27.03|27.24|27.08|27.19|27.03|60
1654803340000|2022-06-09 19:35:40|||||||||9
1654803350000|2022-06-09 19:35:50|27.2|27.04|27.24|27.08|27.24|27.08|27.19|27.03|50
1654803360000|2022-06-09 19:36:00|||||||||8
1654803370000|2022-06-09 19:36:10|||||||||2
1654803380000|2022-06-09 19:36:20|27.19|27.03|27.24|27.08|27.24|27.08|27.19|27.03|56
1654803390000|2022-06-09 19:36:30|||||||||1
1654803400000|2022-06-09 19:36:40|27.21|27.05|27.19|27.03|27.21|27.05|27.19|27.03|25
1654803410000|2022-06-09 19:36:50|||||||||17
1654803420000|2022-06-09 19:37:00|||||||||43
1654803430000|2022-06-09 19:37:10|||||||||16
1654803440000|2022-06-09 19:37:20|||||||||49
1654803450000|2022-06-09 19:37:30|27.2|27.04|27.19|27.03|27.2|27.04|27.19|27.03|40
1654803460000|2022-06-09 19:37:40|||||||||3
1654803470000|2022-06-09 19:37:50|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|28
1654803480000|2022-06-09 19:38:00|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|29
1654803490000|2022-06-09 19:38:10|||||||||5
1654803500000|2022-06-09 19:38:20|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|25
1654803510000|2022-06-09 19:38:30|||||||||5
1654803520000|2022-06-09 19:38:40|||||||||7
1654803530000|2022-06-09 19:38:50|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|32
1654803540000|2022-06-09 19:39:00|27.14|26.98|27.09|26.93|27.14|26.98|27.09|26.93|23
1654803550000|2022-06-09 19:39:10|||||||||3
1654803560000|2022-06-09 19:39:20|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|21
1654803570000|2022-06-09 19:39:30|||||||||3
1654803580000|2022-06-09 19:39:40|||||||||5
1654803590000|2022-06-09 19:39:50|||||||||2
1654803600000|2022-06-09 19:40:00|||||||||47
1654803610000|2022-06-09 19:40:10|||||||||5
1654803620000|2022-06-09 19:40:20|||||||||4
1654803630000|2022-06-09 19:40:30|27.19|27.03|27.14|26.98|27.19|27.03|27.14|26.98|99
1654803640000|2022-06-09 19:40:40|||||||||5
1654803650000|2022-06-09 19:40:50|27.19|27.03|27.19|27.03|27.19|27.03|27.14|26.98|44
1654803660000|2022-06-09 19:41:00|27.14|26.98|27.19|27.03|27.19|27.03|27.14|26.98|13
1654803670000|2022-06-09 19:41:10|||||||||16
1654803680000|2022-06-09 19:41:20|||||||||3
1654803690000|2022-06-09 19:41:30|||||||||2
1654803700000|2022-06-09 19:41:40|||||||||5
1654803710000|2022-06-09 19:41:50|||||||||3
1654803720000|2022-06-09 19:42:00|27.14|26.98|27.19|27.03|27.19|27.03|27.14|26.98|5
1654803730000|2022-06-09 19:42:10|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|2
1654803740000|2022-06-09 19:42:20|||||||||11
1654803750000|2022-06-09 19:42:30|27.19|27.03|27.14|26.98|27.19|27.03|27.14|26.98|22
1654803760000|2022-06-09 19:42:40|||||||||14
1654803770000|2022-06-09 19:42:50|||||||||16
1654803780000|2022-06-09 19:43:00|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|2
1654803790000|2022-06-09 19:43:10|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|14
1654803800000|2022-06-09 19:43:20|||||||||1
1654803810000|2022-06-09 19:43:30|27.15|26.99|27.14|26.98|27.15|26.99|27.14|26.98|17
1654803820000|2022-06-09 19:43:40|27.15|26.99|27.15|26.99|27.15|26.99|27.14|26.98|7
1654803830000|2022-06-09 19:43:50|27.17|27.01|27.14|26.98|27.17|27.01|27.14|26.98|13
1654803840000|2022-06-09 19:44:00|27.15|26.99|27.14|26.98|27.15|26.99|27.14|26.98|9
1654803850000|2022-06-09 19:44:10|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|7
1654803860000|2022-06-09 19:44:20|27.17|27.01|27.15|26.99|27.17|27.01|27.15|26.99|6
1654803870000|2022-06-09 19:44:30|27.14|26.98|27.19|27.03|27.19|27.03|27.14|26.98|9
1654803880000|2022-06-09 19:44:40|||||||||7
1654803890000|2022-06-09 19:44:50|27.15|26.99|27.19|27.03|27.19|27.03|27.15|26.99|23
1654803900000|2022-06-09 19:45:00|||||||||6
1654803910000|2022-06-09 19:45:10|27.2|27.04|27.19|27.03|27.2|27.04|27.19|27.03|15
1654803920000|2022-06-09 19:45:20|||||||||26
1654803930000|2022-06-09 19:45:30|27.17|27.01|27.19|27.03|27.19|27.03|27.14|26.98|55
1654803940000|2022-06-09 19:45:40|||||||||12
1654803950000|2022-06-09 19:45:50|||||||||24
1654803960000|2022-06-09 19:46:00|27.24|27.08|27.24|27.08|27.24|27.08|27.19|27.03|27
1654803970000|2022-06-09 19:46:10|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|12
1654803980000|2022-06-09 19:46:20|||||||||15
1654803990000|2022-06-09 19:46:30|27.24|27.08|27.24|27.08|27.24|27.08|27.19|27.03|28
1654804000000|2022-06-09 19:46:40|27.19|27.03|27.24|27.08|27.24|27.08|27.19|27.03|9
1654804010000|2022-06-09 19:46:50|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|4
1654804020000|2022-06-09 19:47:00|27.19|27.03|27.22|27.06|27.24|27.08|27.19|27.03|32
1654804030000|2022-06-09 19:47:10|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|13
1654804040000|2022-06-09 19:47:20|||||||||2
1654804050000|2022-06-09 19:47:30|||||||||13
1654804060000|2022-06-09 19:47:40|||||||||19
1654804070000|2022-06-09 19:47:50|||||||||47
1654804080000|2022-06-09 19:48:00|27.25|27.09|27.25|27.09|27.25|27.09|27.24|27.08|109
1654804090000|2022-06-09 19:48:10|||||||||21
1654804100000|2022-06-09 19:48:20|||||||||9
1654804110000|2022-06-09 19:48:30|||||||||14
1654804120000|2022-06-09 19:48:40|||||||||21
1654804130000|2022-06-09 19:48:50|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|20
1654804140000|2022-06-09 19:49:00|27.3|27.14|27.26|27.1|27.3|27.14|27.26|27.1|29
1654804150000|2022-06-09 19:49:10|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|48
1654804160000|2022-06-09 19:49:20|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|30
1654804170000|2022-06-09 19:49:30|27.3|27.14|27.3|27.14|27.31|27.15|27.3|27.14|23
1654804180000|2022-06-09 19:49:40|27.31|27.15|27.3|27.14|27.31|27.15|27.3|27.14|10
1654804190000|2022-06-09 19:49:50|27.25|27.09|27.3|27.14|27.3|27.14|27.25|27.09|41
1654804200000|2022-06-09 19:50:00|27.31|27.15|27.3|27.14|27.36|27.2|27.3|27.14|109
1654804210000|2022-06-09 19:50:10|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|10
1654804220000|2022-06-09 19:50:20|27.3|27.14|27.31|27.15|27.31|27.15|27.26|27.1|121
1654804230000|2022-06-09 19:50:30|27.3|27.14|27.3|27.14|27.3|27.14|27.25|27.09|30
1654804240000|2022-06-09 19:50:40|27.31|27.15|27.3|27.14|27.31|27.15|27.3|27.14|20
1654804250000|2022-06-09 19:50:50|27.31|27.15|27.25|27.09|27.31|27.15|27.25|27.09|57
1654804260000|2022-06-09 19:51:00|27.26|27.1|27.26|27.1|27.26|27.1|27.25|27.09|4
1654804270000|2022-06-09 19:51:10|27.25|27.09|27.25|27.09|27.26|27.1|27.25|27.09|10
1654804280000|2022-06-09 19:51:20|27.26|27.1|27.3|27.14|27.3|27.14|27.26|27.1|21
1654804290000|2022-06-09 19:51:30|27.28|27.12|27.26|27.1|27.3|27.14|27.26|27.1|78
1654804300000|2022-06-09 19:51:40|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|7
1654804310000|2022-06-09 19:51:50|||||||||74
1654804320000|2022-06-09 19:52:00|27.24|27.08|27.2|27.04|27.25|27.09|27.2|27.04|38
1654804330000|2022-06-09 19:52:10|27.19|27.03|27.15|26.99|27.2|27.04|27.15|26.99|25
1654804340000|2022-06-09 19:52:20|27.14|26.98|27.14|26.98|27.15|26.99|27.14|26.98|7
1654804350000|2022-06-09 19:52:30|||||||||6
1654804360000|2022-06-09 19:52:40|27.15|26.99|27.09|26.93|27.15|26.99|27.09|26.93|154
1654804370000|2022-06-09 19:52:50|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|14
1654804380000|2022-06-09 19:53:00|27.14|26.98|27.1|26.94|27.15|26.99|27.1|26.94|126
1654804390000|2022-06-09 19:53:10|27.13|26.97|27.1|26.94|27.15|26.99|27.1|26.94|96
1654804400000|2022-06-09 19:53:20|27.14|26.98|27.15|26.99|27.15|26.99|27.14|26.98|33
1654804410000|2022-06-09 19:53:30|27.16|27|27.2|27.04|27.2|27.04|27.16|27|51
1654804420000|2022-06-09 19:53:40|27.21|27.05|27.2|27.04|27.21|27.05|27.2|27.04|10
1654804430000|2022-06-09 19:53:50|27.21|27.05|27.2|27.04|27.21|27.05|27.2|27.04|19
1654804440000|2022-06-09 19:54:00|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|5
1654804450000|2022-06-09 19:54:10|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|20
1654804460000|2022-06-09 19:54:20|27.2|27.04|27.19|27.03|27.2|27.04|27.19|27.03|35
1654804470000|2022-06-09 19:54:30|27.2|27.04|27.2|27.04|27.2|27.04|27.19|27.03|23
1654804480000|2022-06-09 19:54:40|27.19|27.03|27.15|26.99|27.19|27.03|27.15|26.99|28
1654804490000|2022-06-09 19:54:50|27.17|27.01|27.19|27.03|27.2|27.04|27.15|26.99|44
1654804500000|2022-06-09 19:55:00|27.15|26.99|27.2|27.04|27.2|27.04|27.15|26.99|46
1654804510000|2022-06-09 19:55:10|27.21|27.05|27.2|27.04|27.25|27.09|27.2|27.04|54
1654804520000|2022-06-09 19:55:20|27.24|27.08|27.25|27.09|27.25|27.09|27.2|27.04|80
1654804530000|2022-06-09 19:55:30|||||||||18
1654804540000|2022-06-09 19:55:40|27.24|27.08|27.25|27.09|27.25|27.09|27.24|27.08|33
1654804550000|2022-06-09 19:55:50|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|153
1654804560000|2022-06-09 19:56:00|27.3|27.14|27.3|27.14|27.3|27.14|27.29|27.13|32
1654804570000|2022-06-09 19:56:10|||||||||24
1654804580000|2022-06-09 19:56:20|27.25|27.09|27.27|27.11|27.27|27.11|27.25|27.09|70
1654804590000|2022-06-09 19:56:30|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|22
1654804600000|2022-06-09 19:56:40|27.29|27.13|27.25|27.09|27.29|27.13|27.25|27.09|32
1654804610000|2022-06-09 19:56:50|27.27|27.11|27.25|27.09|27.3|27.14|27.25|27.09|44
1654804620000|2022-06-09 19:57:00|27.27|27.11|27.29|27.13|27.3|27.14|27.27|27.11|24
1654804630000|2022-06-09 19:57:10|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|33
1654804640000|2022-06-09 19:57:20|||||||||59
1654804650000|2022-06-09 19:57:30|27.35|27.19|27.35|27.19|27.35|27.19|27.33|27.17|187
1654804660000|2022-06-09 19:57:40|27.33|27.17|27.31|27.15|27.35|27.19|27.31|27.15|39
1654804670000|2022-06-09 19:57:50|27.35|27.19|27.31|27.15|27.35|27.19|27.31|27.15|56
1654804680000|2022-06-09 19:58:00|27.3|27.14|27.31|27.15|27.31|27.15|27.3|27.14|203
1654804690000|2022-06-09 19:58:10|27.35|27.19|27.3|27.14|27.35|27.19|27.3|27.14|473
1654804700000|2022-06-09 19:58:20|27.31|27.15|27.31|27.15|27.31|27.15|27.3|27.14|146
1654804710000|2022-06-09 19:58:30|27.35|27.19|27.36|27.2|27.36|27.2|27.35|27.19|57
1654804720000|2022-06-09 19:58:40|||||||||52
1654804730000|2022-06-09 19:58:50|||||||||85
1654804740000|2022-06-09 19:59:00|27.41|27.25|27.4|27.24|27.41|27.25|27.4|27.24|124
1654804750000|2022-06-09 19:59:10|27.41|27.25|27.41|27.25|27.45|27.29|27.4|27.24|306
1654804760000|2022-06-09 19:59:20|27.4|27.24|27.45|27.29|27.45|27.29|27.4|27.24|185
1654804770000|2022-06-09 19:59:30|||||||||149
1654804780000|2022-06-09 19:59:40|27.46|27.3|27.44|27.28|27.46|27.3|27.44|27.28|538
1654804790000|2022-06-09 19:59:50|27.4|27.24|27.35|27.19|27.4|27.24|27.34|27.18|439
1654804800000|2022-06-09 20:00:00|27.4|27.24|27.35|27.19|27.4|27.24|27.35|27.19|289
1654804810000|2022-06-09 20:00:10|27.34|27.18|27.39|27.23|27.39|27.23|27.34|27.18|159
1654804820000|2022-06-09 20:00:20|||||||||13
1654804830000|2022-06-09 20:00:30|||||||||6
1654804840000|2022-06-09 20:00:40|27.35|27.19|27.39|27.23|27.39|27.23|27.35|27.19|61
1654804850000|2022-06-09 20:00:50|27.4|27.24|27.35|27.19|27.4|27.24|27.35|27.19|120
1654804870000|2022-06-09 20:01:10|||||||||15
1654804880000|2022-06-09 20:01:20|||||||||12
1654804890000|2022-06-09 20:01:30|||||||||2
1654804900000|2022-06-09 20:01:40|||||||||3
1654804910000|2022-06-09 20:01:50|||||||||17
1654804920000|2022-06-09 20:02:00|||||||||13
1654804930000|2022-06-09 20:02:10|||||||||3
1654804940000|2022-06-09 20:02:20|||||||||19
1654804950000|2022-06-09 20:02:30|||||||||1
1654804960000|2022-06-09 20:02:40|||||||||2
1654804970000|2022-06-09 20:02:50|||||||||7
1654804980000|2022-06-09 20:03:00|||||||||1
1654804990000|2022-06-09 20:03:10|||||||||9
1654805000000|2022-06-09 20:03:20|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|76
1654805010000|2022-06-09 20:03:30|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|60
1654805020000|2022-06-09 20:03:40|||||||||26
1654805030000|2022-06-09 20:03:50|||||||||1
1654805040000|2022-06-09 20:04:00|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|37
1654805050000|2022-06-09 20:04:10|27.35|27.19|27.35|27.19|27.35|27.19|27.34|27.18|0
1654805060000|2022-06-09 20:04:20|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|6
1654805070000|2022-06-09 20:04:30|27.35|27.19|27.34|27.18|27.35|27.19|27.34|27.18|17
1654805080000|2022-06-09 20:04:40|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|1
1654805090000|2022-06-09 20:04:50|||||||||3
1654805100000|2022-06-09 20:05:00|27.34|27.18|27.35|27.19|27.35|27.19|27.34|27.18|9
1654805110000|2022-06-09 20:05:10|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|3
1654805120000|2022-06-09 20:05:20|27.35|27.19|27.34|27.18|27.35|27.19|27.34|27.18|34
1654805130000|2022-06-09 20:05:30|||||||||29
1654805140000|2022-06-09 20:05:40|27.35|27.19|27.34|27.18|27.35|27.19|27.34|27.18|4
1654805150000|2022-06-09 20:05:50|27.35|27.19|27.34|27.18|27.35|27.19|27.34|27.18|1
1654805160000|2022-06-09 20:06:00|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|45
1654805170000|2022-06-09 20:06:10|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|12
1654805180000|2022-06-09 20:06:20|||||||||4
1654805190000|2022-06-09 20:06:30|||||||||10
1654805200000|2022-06-09 20:06:40|||||||||4
1654805210000|2022-06-09 20:06:50|||||||||1
1654805220000|2022-06-09 20:07:00|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|8
1654805230000|2022-06-09 20:07:10|27.34|27.18|27.35|27.19|27.35|27.19|27.34|27.18|42
1654805240000|2022-06-09 20:07:20|||||||||5
1654805250000|2022-06-09 20:07:30|||||||||3
1654805260000|2022-06-09 20:07:40|||||||||3
1654805270000|2022-06-09 20:07:50|||||||||2
1654805280000|2022-06-09 20:08:00|||||||||5
1654805290000|2022-06-09 20:08:10|||||||||10
1654805310000|2022-06-09 20:08:30|||||||||3
1654805320000|2022-06-09 20:08:40|||||||||4
1654805330000|2022-06-09 20:08:50|||||||||15
1654805340000|2022-06-09 20:09:00|||||||||9
1654805350000|2022-06-09 20:09:10|||||||||28
1654805360000|2022-06-09 20:09:20|||||||||5
1654805370000|2022-06-09 20:09:30|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|11
1654805390000|2022-06-09 20:09:50|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|3
1654805400000|2022-06-09 20:10:00|||||||||1
1654805410000|2022-06-09 20:10:10|27.39|27.23|27.4|27.24|27.4|27.24|27.39|27.23|0
1654805430000|2022-06-09 20:10:30|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|4
1654805440000|2022-06-09 20:10:40|||||||||25
1654805450000|2022-06-09 20:10:50|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|1
1654805460000|2022-06-09 20:11:00|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|11
1654805470000|2022-06-09 20:11:10|||||||||1
1654805480000|2022-06-09 20:11:20|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|39
1654805490000|2022-06-09 20:11:30|||||||||11
1654805500000|2022-06-09 20:11:40|||||||||7
1654805520000|2022-06-09 20:12:00|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|9
1654805530000|2022-06-09 20:12:10|||||||||6
1654805540000|2022-06-09 20:12:20|||||||||12
1654805550000|2022-06-09 20:12:30|||||||||6
1654805560000|2022-06-09 20:12:40|||||||||7
1654805570000|2022-06-09 20:12:50|||||||||6
1654805580000|2022-06-09 20:13:00|||||||||13
1654805590000|2022-06-09 20:13:10|27.29|27.13|27.3|27.14|27.3|27.14|27.29|27.13|9
1654805600000|2022-06-09 20:13:20|27.34|27.18|27.3|27.14|27.34|27.18|27.3|27.14|112
1654805610000|2022-06-09 20:13:30|||||||||2
1654805630000|2022-06-09 20:13:50|||||||||1
1654805640000|2022-06-09 20:14:00|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|8
1654805650000|2022-06-09 20:14:10|||||||||3
1654805660000|2022-06-09 20:14:20|||||||||10
1654805670000|2022-06-09 20:14:30|||||||||2
1654805680000|2022-06-09 20:14:40|||||||||5
1654805690000|2022-06-09 20:14:50|||||||||10
1654806600000|2022-06-09 20:30:00|27.32|27.16|27.3|27.14|27.32|27.16|27.3|27.14|18
1654806650000|2022-06-09 20:30:50|||||||||3
1654806680000|2022-06-09 20:31:20|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|25
1654806700000|2022-06-09 20:31:40|||||||||1
1654806710000|2022-06-09 20:31:50|||||||||1
1654806750000|2022-06-09 20:32:30|||||||||7
1654806780000|2022-06-09 20:33:00|||||||||2
1654806850000|2022-06-09 20:34:10|||||||||12
1654806900000|2022-06-09 20:35:00|||||||||2
1654806910000|2022-06-09 20:35:10|||||||||1
1654806930000|2022-06-09 20:35:30|||||||||2
1654806960000|2022-06-09 20:36:00|||||||||1
1654807030000|2022-06-09 20:37:10|||||||||7
1654807110000|2022-06-09 20:38:30|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|43
1654807120000|2022-06-09 20:38:40|27.34|27.18|27.35|27.19|27.35|27.19|27.34|27.18|0
1654807130000|2022-06-09 20:38:50|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|0
1654807200000|2022-06-09 20:40:00|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|0
1654807210000|2022-06-09 20:40:10|27.34|27.18|27.35|27.19|27.35|27.19|27.34|27.18|27
1654807220000|2022-06-09 20:40:20|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|0
1654807230000|2022-06-09 20:40:30|||||||||1
1654807360000|2022-06-09 20:42:40|||||||||1
1654807400000|2022-06-09 20:43:20|||||||||1
1654807570000|2022-06-09 20:46:10|||||||||1
1654807690000|2022-06-09 20:48:10|||||||||22
1654807700000|2022-06-09 20:48:20|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|39
1654807710000|2022-06-09 20:48:30|27.3|27.14|27.34|27.18|27.34|27.18|27.3|27.14|2
1654807720000|2022-06-09 20:48:40|27.32|27.16|27.34|27.18|27.34|27.18|27.32|27.16|0
1654807730000|2022-06-09 20:48:50|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|0
1654807750000|2022-06-09 20:49:10|27.3|27.14|27.32|27.16|27.32|27.16|27.3|27.14|2
1654807770000|2022-06-09 20:49:30|||||||||1
1654807780000|2022-06-09 20:49:40|27.3|27.14|27.29|27.13|27.3|27.14|27.29|27.13|1
1654807810000|2022-06-09 20:50:10|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|0
1654807820000|2022-06-09 20:50:20|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|3
1654807830000|2022-06-09 20:50:30|27.32|27.16|27.29|27.13|27.32|27.16|27.29|27.13|0
1654807880000|2022-06-09 20:51:20|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|0
1654807890000|2022-06-09 20:51:30|||||||||26
1654807900000|2022-06-09 20:51:40|27.34|27.18|27.32|27.16|27.34|27.18|27.32|27.16|24
1654807920000|2022-06-09 20:52:00|27.34|27.18|27.32|27.16|27.34|27.18|27.32|27.16|15
1654807930000|2022-06-09 20:52:10|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|4
1654807980000|2022-06-09 20:53:00|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|0
1654808000000|2022-06-09 20:53:20|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|1
1654808040000|2022-06-09 20:54:00|||||||||1
1654808050000|2022-06-09 20:54:10|||||||||1
1654808110000|2022-06-09 20:55:10|||||||||1
1654808190000|2022-06-09 20:56:30|||||||||3
1654808200000|2022-06-09 20:56:40|||||||||1
1654808220000|2022-06-09 20:57:00|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|1
1654808240000|2022-06-09 20:57:20|||||||||1
1654808350000|2022-06-09 20:59:10|||||||||8
1654808380000|2022-06-09 20:59:40|27.29|27.13|27.3|27.14|27.3|27.14|27.29|27.13|3
1654808390000|2022-06-09 20:59:50|27.29|27.13|27.3|27.14|27.3|27.14|27.29|27.13|11
1654812000000|2022-06-09 22:00:00|27.35|27.19|27.3|27.14|27.35|27.19|27.3|27.14|3
1654812010000|2022-06-09 22:00:10|||||||||2
1654812020000|2022-06-09 22:00:20|27.33|27.17|27.3|27.14|27.33|27.17|27.3|27.14|3
1654812040000|2022-06-09 22:00:40|||||||||1
1654812060000|2022-06-09 22:01:00|||||||||3
1654812070000|2022-06-09 22:01:10|27.33|27.17|27.3|27.14|27.33|27.17|27.3|27.14|4
1654812100000|2022-06-09 22:01:40|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|0
1654812110000|2022-06-09 22:01:50|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|0
1654812130000|2022-06-09 22:02:10|||||||||1
1654812140000|2022-06-09 22:02:20|||||||||1
1654812160000|2022-06-09 22:02:40|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|1
1654812180000|2022-06-09 22:03:00|||||||||1
1654812200000|2022-06-09 22:03:20|||||||||2
1654812210000|2022-06-09 22:03:30|||||||||2
1654812240000|2022-06-09 22:04:00|||||||||1
1654812250000|2022-06-09 22:04:10|||||||||2
1654812290000|2022-06-09 22:04:50|||||||||1
1654812370000|2022-06-09 22:06:10|||||||||2
1654812480000|2022-06-09 22:08:00|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|9
1654812490000|2022-06-09 22:08:10|||||||||2
1654812810000|2022-06-09 22:13:30|||||||||1
1654813230000|2022-06-09 22:20:30|||||||||1
1654813340000|2022-06-09 22:22:20|||||||||1
1654813440000|2022-06-09 22:24:00|||||||||1
1654813460000|2022-06-09 22:24:20|||||||||1
1654813520000|2022-06-09 22:25:20|||||||||4
1654813860000|2022-06-09 22:31:00|||||||||10
1654813940000|2022-06-09 22:32:20|||||||||11
1654813950000|2022-06-09 22:32:30|||||||||10
1654813970000|2022-06-09 22:32:50|||||||||13
1654813990000|2022-06-09 22:33:10|||||||||1
1654814000000|2022-06-09 22:33:20|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|2
1654814020000|2022-06-09 22:33:40|||||||||10
1654814030000|2022-06-09 22:33:50|||||||||15
1654814820000|2022-06-09 22:47:00|||||||||1
1654814860000|2022-06-09 22:47:40|||||||||1
1654814970000|2022-06-09 22:49:30|||||||||1
1654814980000|2022-06-09 22:49:40|||||||||2
1654815280000|2022-06-09 22:54:40|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|32
1654815300000|2022-06-09 22:55:00|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|1
1654815360000|2022-06-09 22:56:00|||||||||1
1654815450000|2022-06-09 22:57:30|||||||||7
1654815480000|2022-06-09 22:58:00|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|5
1654815510000|2022-06-09 22:58:30|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|0
1654815580000|2022-06-09 22:59:40|||||||||14
1654815650000|2022-06-09 23:00:50|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|5
1654815660000|2022-06-09 23:01:00|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|4
1654815750000|2022-06-09 23:02:30|||||||||47
1654815930000|2022-06-09 23:05:30|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|16
1654816020000|2022-06-09 23:07:00|||||||||2
1654816230000|2022-06-09 23:10:30|||||||||1
1654816350000|2022-06-09 23:12:30|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|2
1654816370000|2022-06-09 23:12:50|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|1
1654816510000|2022-06-09 23:15:10|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|1
1654816530000|2022-06-09 23:15:30|||||||||1
1654816740000|2022-06-09 23:19:00|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|5
1654816780000|2022-06-09 23:19:40|||||||||1
1654816910000|2022-06-09 23:21:50|||||||||1
1654816940000|2022-06-09 23:22:20|||||||||3
1654816970000|2022-06-09 23:22:50|||||||||1
1654817070000|2022-06-09 23:24:30|||||||||1
1654817380000|2022-06-09 23:29:40|||||||||1
1654817680000|2022-06-09 23:34:40|||||||||1
1654817720000|2022-06-09 23:35:20|||||||||1
1654817840000|2022-06-09 23:37:20|||||||||1
1654817900000|2022-06-09 23:38:20|||||||||3
1654818140000|2022-06-09 23:42:20|||||||||1
1654818150000|2022-06-09 23:42:30|||||||||1
1654818310000|2022-06-09 23:45:10|||||||||1
1654818370000|2022-06-09 23:46:10|||||||||1
1654818410000|2022-06-09 23:46:50|||||||||1
1654818750000|2022-06-09 23:52:30|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|1
1654818790000|2022-06-09 23:53:10|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|19
1654819240000|2022-06-10 00:00:40|||||||||6
1654819270000|2022-06-10 00:01:10|||||||||1
1654819340000|2022-06-10 00:02:20|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|13
1654819400000|2022-06-10 00:03:20|||||||||11
1654819410000|2022-06-10 00:03:30|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|14
1654819430000|2022-06-10 00:03:50|||||||||3
1654819480000|2022-06-10 00:04:40|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|4
1654819530000|2022-06-10 00:05:30|||||||||2
1654819550000|2022-06-10 00:05:50|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|13
1654819640000|2022-06-10 00:07:20|||||||||1
1654819760000|2022-06-10 00:09:20|||||||||1
1654819800000|2022-06-10 00:10:00|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|11
1654819810000|2022-06-10 00:10:10|||||||||1
1654819820000|2022-06-10 00:10:20|||||||||1
1654820070000|2022-06-10 00:14:30|||||||||1
1654820100000|2022-06-10 00:15:00|||||||||8
1654820140000|2022-06-10 00:15:40|27.44|27.28|27.46|27.3|27.46|27.3|27.44|27.28|0
1654820180000|2022-06-10 00:16:20|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|28
1654820210000|2022-06-10 00:16:50|27.46|27.3|27.44|27.28|27.46|27.3|27.44|27.28|4
1654820240000|2022-06-10 00:17:20|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|1
1654820330000|2022-06-10 00:18:50|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|2
1654820340000|2022-06-10 00:19:00|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|0
1654820370000|2022-06-10 00:19:30|27.44|27.28|27.46|27.3|27.46|27.3|27.44|27.28|0
1654820380000|2022-06-10 00:19:40|27.44|27.28|27.44|27.28|27.46|27.3|27.44|27.28|0
1654820390000|2022-06-10 00:19:50|27.41|27.25|27.44|27.28|27.44|27.28|27.41|27.25|0
1654820400000|2022-06-10 00:20:00|27.46|27.3|27.44|27.28|27.46|27.3|27.41|27.25|1
1654820410000|2022-06-10 00:20:10|27.41|27.25|27.41|27.25|27.44|27.28|27.41|27.25|0
1654820580000|2022-06-10 00:23:00|27.44|27.28|27.46|27.3|27.46|27.3|27.44|27.28|7
1654820630000|2022-06-10 00:23:50|27.41|27.25|27.41|27.25|27.43|27.27|27.41|27.25|2
1654820640000|2022-06-10 00:24:00|27.44|27.28|27.44|27.28|27.46|27.3|27.44|27.28|0
1654820650000|2022-06-10 00:24:10|27.46|27.3|27.44|27.28|27.46|27.3|27.44|27.28|0
1654820660000|2022-06-10 00:24:20|27.41|27.25|27.44|27.28|27.44|27.28|27.41|27.25|0
1654820670000|2022-06-10 00:24:30|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|0
1654820680000|2022-06-10 00:24:40|27.44|27.28|27.46|27.3|27.46|27.3|27.44|27.28|0
1654820690000|2022-06-10 00:24:50|27.44|27.28|27.46|27.3|27.46|27.3|27.44|27.28|5
1654820720000|2022-06-10 00:25:20|27.44|27.28|27.46|27.3|27.46|27.3|27.44|27.28|0
1654820730000|2022-06-10 00:25:30|27.44|27.28|27.41|27.25|27.44|27.28|27.41|27.25|0
1654820780000|2022-06-10 00:26:20|||||||||1
1654820930000|2022-06-10 00:28:50|27.44|27.28|27.46|27.3|27.46|27.3|27.44|27.28|5
1654820960000|2022-06-10 00:29:20|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|0
1654820970000|2022-06-10 00:29:30|27.41|27.25|27.41|27.25|27.44|27.28|27.41|27.25|0
1654820990000|2022-06-10 00:29:50|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|0
1654821000000|2022-06-10 00:30:00|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|1
1654821040000|2022-06-10 00:30:40|||||||||1
1654821060000|2022-06-10 00:31:00|27.41|27.25|27.44|27.28|27.46|27.3|27.41|27.25|16
1654821070000|2022-06-10 00:31:10|27.41|27.25|27.41|27.25|27.44|27.28|27.41|27.25|0
1654821080000|2022-06-10 00:31:20|27.44|27.28|27.41|27.25|27.44|27.28|27.41|27.25|0
1654821090000|2022-06-10 00:31:30|||||||||3
1654821110000|2022-06-10 00:31:50|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|2
1654821120000|2022-06-10 00:32:00|27.41|27.25|27.44|27.28|27.44|27.28|27.41|27.25|0
1654821130000|2022-06-10 00:32:10|27.41|27.25|27.41|27.25|27.44|27.28|27.41|27.25|1
1654821300000|2022-06-10 00:35:00|27.4|27.24|27.38|27.22|27.41|27.25|27.36|27.2|17
1654821310000|2022-06-10 00:35:10|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|0
1654821330000|2022-06-10 00:35:30|27.38|27.22|27.36|27.2|27.38|27.22|27.36|27.2|0
1654821350000|2022-06-10 00:35:50|27.38|27.22|27.38|27.22|27.4|27.24|27.38|27.22|2
1654821360000|2022-06-10 00:36:00|27.4|27.24|27.38|27.22|27.4|27.24|27.38|27.22|0
1654821370000|2022-06-10 00:36:10|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|0
1654821420000|2022-06-10 00:37:00|27.38|27.22|27.36|27.2|27.38|27.22|27.36|27.2|0
1654821430000|2022-06-10 00:37:10|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|1
1654821460000|2022-06-10 00:37:40|27.41|27.25|27.41|27.25|27.41|27.25|27.4|27.24|0
1654821510000|2022-06-10 00:38:30|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|0
1654821520000|2022-06-10 00:38:40|||||||||1
1654821540000|2022-06-10 00:39:00|||||||||4
1654821580000|2022-06-10 00:39:40|27.38|27.22|27.4|27.24|27.4|27.24|27.38|27.22|6
1654821590000|2022-06-10 00:39:50|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|0
1654821600000|2022-06-10 00:40:00|27.4|27.24|27.38|27.22|27.4|27.24|27.38|27.22|1
1654821610000|2022-06-10 00:40:10|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|0
1654821650000|2022-06-10 00:40:50|27.38|27.22|27.4|27.24|27.4|27.24|27.38|27.22|0
1654821660000|2022-06-10 00:41:00|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|1
1654821680000|2022-06-10 00:41:20|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|0
1654821710000|2022-06-10 00:41:50|27.36|27.2|27.38|27.22|27.38|27.22|27.36|27.2|1
1654821720000|2022-06-10 00:42:00|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1654821730000|2022-06-10 00:42:10|||||||||4
1654821740000|2022-06-10 00:42:20|||||||||3
1654821750000|2022-06-10 00:42:30|27.38|27.22|27.36|27.2|27.38|27.22|27.36|27.2|0
1654821760000|2022-06-10 00:42:40|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|0
1654821770000|2022-06-10 00:42:50|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|10
1654821780000|2022-06-10 00:43:00|||||||||3
1654821790000|2022-06-10 00:43:10|27.38|27.22|27.36|27.2|27.38|27.22|27.36|27.2|1
1654821800000|2022-06-10 00:43:20|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|0
1654821810000|2022-06-10 00:43:30|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1654821820000|2022-06-10 00:43:40|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|0
1654821850000|2022-06-10 00:44:10|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1654821870000|2022-06-10 00:44:30|27.38|27.22|27.36|27.2|27.38|27.22|27.36|27.2|0
1654821890000|2022-06-10 00:44:50|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|0
1654821900000|2022-06-10 00:45:00|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1654821920000|2022-06-10 00:45:20|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|0
1654821930000|2022-06-10 00:45:30|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1654821960000|2022-06-10 00:46:00|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|0
1654821980000|2022-06-10 00:46:20|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1654822140000|2022-06-10 00:49:00|27.35|27.19|27.36|27.2|27.36|27.2|27.35|27.19|0
1654822160000|2022-06-10 00:49:20|27.35|27.19|27.36|27.2|27.36|27.2|27.35|27.19|0
1654822240000|2022-06-10 00:50:40|||||||||1
1654822470000|2022-06-10 00:54:30|||||||||3
1654822500000|2022-06-10 00:55:00|27.38|27.22|27.36|27.2|27.38|27.22|27.36|27.2|2
1654822510000|2022-06-10 00:55:10|27.38|27.22|27.36|27.2|27.38|27.22|27.36|27.2|0
1654822650000|2022-06-10 00:57:30|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|4
1654822660000|2022-06-10 00:57:40|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|5
1654822680000|2022-06-10 00:58:00|||||||||5
1654822690000|2022-06-10 00:58:10|27.4|27.24|27.41|27.25|27.41|27.25|27.4|27.24|7
1654822760000|2022-06-10 00:59:20|27.4|27.24|27.41|27.25|27.41|27.25|27.4|27.24|0
1654822780000|2022-06-10 00:59:40|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|3
1654822910000|2022-06-10 01:01:50|27.4|27.24|27.38|27.22|27.41|27.25|27.38|27.22|3
1654822920000|2022-06-10 01:02:00|27.4|27.24|27.41|27.25|27.41|27.25|27.4|27.24|0
1654822930000|2022-06-10 01:02:10|27.4|27.24|27.41|27.25|27.41|27.25|27.4|27.24|0
1654822990000|2022-06-10 01:03:10|27.4|27.24|27.36|27.2|27.4|27.24|27.36|27.2|6
1654823050000|2022-06-10 01:04:10|||||||||5
1654823070000|2022-06-10 01:04:30|27.35|27.19|27.36|27.2|27.36|27.2|27.35|27.19|0
1654823160000|2022-06-10 01:06:00|27.38|27.22|27.36|27.2|27.38|27.22|27.36|27.2|2
1654823380000|2022-06-10 01:09:40|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|1
1654823390000|2022-06-10 01:09:50|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1654823560000|2022-06-10 01:12:40|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|2
1654823590000|2022-06-10 01:13:10|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1654823600000|2022-06-10 01:13:20|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|0
1654823610000|2022-06-10 01:13:30|27.36|27.2|27.35|27.19|27.36|27.2|27.35|27.19|0
1654823620000|2022-06-10 01:13:40|27.36|27.2|27.35|27.19|27.36|27.2|27.35|27.19|0
1654823630000|2022-06-10 01:13:50|27.36|27.2|27.35|27.19|27.36|27.2|27.35|27.19|0
1654823650000|2022-06-10 01:14:10|27.36|27.2|27.35|27.19|27.36|27.2|27.35|27.19|0
1654823660000|2022-06-10 01:14:20|27.36|27.2|27.35|27.19|27.36|27.2|27.35|27.19|0
1654823680000|2022-06-10 01:14:40|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1654823720000|2022-06-10 01:15:20|||||||||11
1654823820000|2022-06-10 01:17:00|27.35|27.19|27.36|27.2|27.36|27.2|27.35|27.19|0
1654823830000|2022-06-10 01:17:10|27.35|27.19|27.35|27.19|27.36|27.2|27.35|27.19|0
1654823870000|2022-06-10 01:17:50|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1654823880000|2022-06-10 01:18:00|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|0
1654823920000|2022-06-10 01:18:40|27.36|27.2|27.35|27.19|27.36|27.2|27.35|27.19|0
1654823950000|2022-06-10 01:19:10|27.36|27.2|27.36|27.2|27.36|27.2|27.35|27.19|0
1654823970000|2022-06-10 01:19:30|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|0
1654823990000|2022-06-10 01:19:50|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1654824000000|2022-06-10 01:20:00|27.35|27.19|27.35|27.19|27.36|27.2|27.35|27.19|0
1654824010000|2022-06-10 01:20:10|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1654824020000|2022-06-10 01:20:20|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|0
1654824030000|2022-06-10 01:20:30|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1654824100000|2022-06-10 01:21:40|27.4|27.24|27.36|27.2|27.4|27.24|27.36|27.2|2
1654824110000|2022-06-10 01:21:50|27.38|27.22|27.36|27.2|27.38|27.22|27.36|27.2|0
1654824130000|2022-06-10 01:22:10|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|1
1654824140000|2022-06-10 01:22:20|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|0
1654824160000|2022-06-10 01:22:40|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|0
1654824170000|2022-06-10 01:22:50|27.41|27.25|27.4|27.24|27.41|27.25|27.4|27.24|0
1654824180000|2022-06-10 01:23:00|27.41|27.25|27.4|27.24|27.41|27.25|27.4|27.24|0
1654824210000|2022-06-10 01:23:30|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|0
1654824230000|2022-06-10 01:23:50|||||||||1
1654824250000|2022-06-10 01:24:10|||||||||1
1654824290000|2022-06-10 01:24:50|||||||||1
1654824330000|2022-06-10 01:25:30|27.4|27.24|27.36|27.2|27.4|27.24|27.36|27.2|4
1654824340000|2022-06-10 01:25:40|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|0
1654824350000|2022-06-10 01:25:50|27.4|27.24|27.38|27.22|27.4|27.24|27.36|27.2|10
1654824360000|2022-06-10 01:26:00|27.36|27.2|27.36|27.2|27.38|27.22|27.36|27.2|0
1654824430000|2022-06-10 01:27:10|||||||||1
1654824710000|2022-06-10 01:31:50|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|0
1654824740000|2022-06-10 01:32:20|27.36|27.2|27.35|27.19|27.36|27.2|27.35|27.19|0
1654824750000|2022-06-10 01:32:30|27.36|27.2|27.35|27.19|27.36|27.2|27.35|27.19|0
1654824780000|2022-06-10 01:33:00|||||||||1
1654824790000|2022-06-10 01:33:10|27.36|27.2|27.35|27.19|27.36|27.2|27.35|27.19|0
1654824800000|2022-06-10 01:33:20|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1654824810000|2022-06-10 01:33:30|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|0
1654824820000|2022-06-10 01:33:40|27.36|27.2|27.35|27.19|27.36|27.2|27.35|27.19|0
1654824840000|2022-06-10 01:34:00|27.31|27.15|27.35|27.19|27.35|27.19|27.31|27.15|36
1654824850000|2022-06-10 01:34:10|27.33|27.17|27.31|27.15|27.35|27.19|27.31|27.15|7
1654824860000|2022-06-10 01:34:20|27.35|27.19|27.35|27.19|27.35|27.19|27.33|27.17|3
1654824870000|2022-06-10 01:34:30|27.33|27.17|27.35|27.19|27.35|27.19|27.33|27.17|0
1654824900000|2022-06-10 01:35:00|27.36|27.2|27.35|27.19|27.36|27.2|27.35|27.19|0
1654824970000|2022-06-10 01:36:10|27.31|27.15|27.33|27.17|27.33|27.17|27.31|27.15|10
1654824980000|2022-06-10 01:36:20|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|0
1654825000000|2022-06-10 01:36:40|27.36|27.2|27.35|27.19|27.36|27.2|27.35|27.19|0
1654825010000|2022-06-10 01:36:50|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1654825030000|2022-06-10 01:37:10|27.35|27.19|27.36|27.2|27.36|27.2|27.35|27.19|0
1654825040000|2022-06-10 01:37:20|27.35|27.19|27.36|27.2|27.36|27.2|27.35|27.19|0
1654825050000|2022-06-10 01:37:30|27.35|27.19|27.35|27.19|27.36|27.2|27.35|27.19|0
1654825090000|2022-06-10 01:38:10|27.36|27.2|27.35|27.19|27.36|27.2|27.35|27.19|0
1654825100000|2022-06-10 01:38:20|27.36|27.2|27.36|27.2|27.36|27.2|27.35|27.19|0
1654825140000|2022-06-10 01:39:00|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|0
1654825180000|2022-06-10 01:39:40|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1654825190000|2022-06-10 01:39:50|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|0
1654825200000|2022-06-10 01:40:00|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1654825350000|2022-06-10 01:42:30|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|0
1654825360000|2022-06-10 01:42:40|||||||||2
1654825370000|2022-06-10 01:42:50|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1654825380000|2022-06-10 01:43:00|27.35|27.19|27.36|27.2|27.36|27.2|27.35|27.19|0
1654825390000|2022-06-10 01:43:10|27.35|27.19|27.36|27.2|27.36|27.2|27.35|27.19|0
1654825410000|2022-06-10 01:43:30|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|0
1654825420000|2022-06-10 01:43:40|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1654825900000|2022-06-10 01:51:40|27.35|27.19|27.36|27.2|27.36|27.2|27.35|27.19|0
1654825920000|2022-06-10 01:52:00|27.35|27.19|27.36|27.2|27.36|27.2|27.35|27.19|0
1654826180000|2022-06-10 01:56:20|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|0
1654826190000|2022-06-10 01:56:30|||||||||2
1654826200000|2022-06-10 01:56:40|27.36|27.2|27.36|27.2|27.36|27.2|27.35|27.19|0
1654826420000|2022-06-10 02:00:20|||||||||1
1654826560000|2022-06-10 02:02:40|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|0
1654826590000|2022-06-10 02:03:10|27.36|27.2|27.35|27.19|27.36|27.2|27.35|27.19|0
1654826600000|2022-06-10 02:03:20|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1654826610000|2022-06-10 02:03:30|27.35|27.19|27.35|27.19|27.36|27.2|27.35|27.19|0
1654826620000|2022-06-10 02:03:40|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1654826770000|2022-06-10 02:06:10|27.35|27.19|27.36|27.2|27.36|27.2|27.35|27.19|0
1654826780000|2022-06-10 02:06:20|27.35|27.19|27.36|27.2|27.36|27.2|27.35|27.19|0
1654826870000|2022-06-10 02:07:50|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|6
1654826880000|2022-06-10 02:08:00|27.39|27.23|27.36|27.2|27.39|27.23|27.36|27.2|0
1654827250000|2022-06-10 02:14:10|||||||||1
1654827550000|2022-06-10 02:19:10|||||||||1
1654827710000|2022-06-10 02:21:50|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|16
1654827720000|2022-06-10 02:22:00|27.33|27.17|27.36|27.2|27.36|27.2|27.33|27.17|3
1654827730000|2022-06-10 02:22:10|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|0
1654827770000|2022-06-10 02:22:50|27.33|27.17|27.33|27.17|27.33|27.17|27.33|27.17|1
1654827800000|2022-06-10 02:23:20|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1654827850000|2022-06-10 02:24:10|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|0
1654827890000|2022-06-10 02:24:50|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|1
1654827900000|2022-06-10 02:25:00|||||||||1
1654828020000|2022-06-10 02:27:00|27.33|27.17|27.31|27.15|27.33|27.17|27.31|27.15|2
1654828030000|2022-06-10 02:27:10|27.33|27.17|27.33|27.17|27.35|27.19|27.33|27.17|0
1654828040000|2022-06-10 02:27:20|27.35|27.19|27.35|27.19|27.36|27.2|27.35|27.19|0
1654828100000|2022-06-10 02:28:20|27.33|27.17|27.31|27.15|27.33|27.17|27.31|27.15|0
1654828190000|2022-06-10 02:29:50|27.3|27.14|27.31|27.15|27.31|27.15|27.3|27.14|1
1654828350000|2022-06-10 02:32:30|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|2
1654828400000|2022-06-10 02:33:20|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|0
1654828430000|2022-06-10 02:33:50|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|0
1654828440000|2022-06-10 02:34:00|27.31|27.15|27.3|27.14|27.31|27.15|27.3|27.14|0
1654828450000|2022-06-10 02:34:10|||||||||1
1654828480000|2022-06-10 02:34:40|||||||||2
1654828570000|2022-06-10 02:36:10|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|0
1654828580000|2022-06-10 02:36:20|27.3|27.14|27.3|27.14|27.31|27.15|27.3|27.14|0
1654828590000|2022-06-10 02:36:30|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|0
1654828610000|2022-06-10 02:36:50|27.3|27.14|27.31|27.15|27.31|27.15|27.3|27.14|0
1654828620000|2022-06-10 02:37:00|27.3|27.14|27.31|27.15|27.31|27.15|27.3|27.14|0
1654828640000|2022-06-10 02:37:20|||||||||1
1654828690000|2022-06-10 02:38:10|27.3|27.14|27.31|27.15|27.31|27.15|27.3|27.14|0
1654828730000|2022-06-10 02:38:50|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|0
1654828740000|2022-06-10 02:39:00|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|0
1654828760000|2022-06-10 02:39:20|27.3|27.14|27.3|27.14|27.31|27.15|27.3|27.14|0
1654828770000|2022-06-10 02:39:30|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|0
1654828800000|2022-06-10 02:40:00|27.3|27.14|27.31|27.15|27.31|27.15|27.3|27.14|0
1654828850000|2022-06-10 02:40:50|||||||||1
1654829520000|2022-06-10 02:52:00|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|0
1654829800000|2022-06-10 02:56:40|27.31|27.15|27.3|27.14|27.31|27.15|27.3|27.14|0
1654829840000|2022-06-10 02:57:20|27.31|27.15|27.3|27.14|27.31|27.15|27.3|27.14|0
1654830010000|2022-06-10 03:00:10|||||||||2
1654830020000|2022-06-10 03:00:20|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|2
1654830030000|2022-06-10 03:00:30|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|3
1654830040000|2022-06-10 03:00:40|||||||||1
1654830050000|2022-06-10 03:00:50|||||||||1
1654830110000|2022-06-10 03:01:50|||||||||1
1654830130000|2022-06-10 03:02:10|||||||||1
1654830210000|2022-06-10 03:03:30|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1654830480000|2022-06-10 03:08:00|||||||||3
1654830680000|2022-06-10 03:11:20|||||||||7
1654830690000|2022-06-10 03:11:30|||||||||1
1654830700000|2022-06-10 03:11:40|||||||||2
1654830770000|2022-06-10 03:12:50|27.25|27.09|27.21|27.05|27.25|27.09|27.21|27.05|6
1654830780000|2022-06-10 03:13:00|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|5
1654830790000|2022-06-10 03:13:10|27.26|27.1|27.21|27.05|27.26|27.1|27.21|27.05|1
1654830800000|2022-06-10 03:13:20|||||||||2
1654830820000|2022-06-10 03:13:40|27.23|27.07|27.21|27.05|27.23|27.07|27.21|27.05|1
1654830830000|2022-06-10 03:13:50|27.23|27.07|27.21|27.05|27.23|27.07|27.21|27.05|1
1654830840000|2022-06-10 03:14:00|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|0
1654830860000|2022-06-10 03:14:20|27.21|27.05|27.23|27.07|27.23|27.07|27.21|27.05|0
1654830880000|2022-06-10 03:14:40|27.21|27.05|27.23|27.07|27.23|27.07|27.21|27.05|0
1654830890000|2022-06-10 03:14:50|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|0
1654830900000|2022-06-10 03:15:00|27.23|27.07|27.21|27.05|27.23|27.07|27.21|27.05|0
1654830910000|2022-06-10 03:15:10|||||||||2
1654830940000|2022-06-10 03:15:40|||||||||1
1654830980000|2022-06-10 03:16:20|27.23|27.07|27.23|27.07|27.23|27.07|27.21|27.05|0
1654830990000|2022-06-10 03:16:30|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1654831000000|2022-06-10 03:16:40|27.23|27.07|27.26|27.1|27.26|27.1|27.23|27.07|1
1654831070000|2022-06-10 03:17:50|||||||||1
1654831230000|2022-06-10 03:20:30|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|2
1654831250000|2022-06-10 03:20:50|27.23|27.07|27.21|27.05|27.23|27.07|27.21|27.05|0
1654831270000|2022-06-10 03:21:10|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|0
1654831280000|2022-06-10 03:21:20|27.21|27.05|27.21|27.05|27.23|27.07|27.21|27.05|0
1654831320000|2022-06-10 03:22:00|27.23|27.07|27.21|27.05|27.23|27.07|27.21|27.05|2
1654831330000|2022-06-10 03:22:10|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|0
1654831340000|2022-06-10 03:22:20|27.21|27.05|27.23|27.07|27.23|27.07|27.21|27.05|0
1654831350000|2022-06-10 03:22:30|27.21|27.05|27.23|27.07|27.23|27.07|27.21|27.05|0
1654831360000|2022-06-10 03:22:40|27.21|27.05|27.21|27.05|27.23|27.07|27.21|27.05|0
1654831380000|2022-06-10 03:23:00|27.23|27.07|27.21|27.05|27.23|27.07|27.21|27.05|0
1654831390000|2022-06-10 03:23:10|27.23|27.07|27.23|27.07|27.23|27.07|27.21|27.05|0
1654831410000|2022-06-10 03:23:30|27.21|27.05|27.23|27.07|27.23|27.07|27.21|27.05|0
1654831420000|2022-06-10 03:23:40|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1654831440000|2022-06-10 03:24:00|27.23|27.07|27.23|27.07|27.23|27.07|27.21|27.05|0
1654831450000|2022-06-10 03:24:10|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1654831530000|2022-06-10 03:25:30|27.23|27.07|27.26|27.1|27.26|27.1|27.21|27.05|0
1654831580000|2022-06-10 03:26:20|27.23|27.07|27.21|27.05|27.23|27.07|27.21|27.05|0
1654831630000|2022-06-10 03:27:10|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|1
1654831640000|2022-06-10 03:27:20|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|0
1654831670000|2022-06-10 03:27:50|27.23|27.07|27.23|27.07|27.23|27.07|27.21|27.05|0
1654831680000|2022-06-10 03:28:00|27.21|27.05|27.21|27.05|27.23|27.07|27.21|27.05|0
1654831690000|2022-06-10 03:28:10|27.23|27.07|27.21|27.05|27.23|27.07|27.21|27.05|1
1654831770000|2022-06-10 03:29:30|||||||||1
1654831950000|2022-06-10 03:32:30|||||||||3
1654832020000|2022-06-10 03:33:40|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|2
1654832040000|2022-06-10 03:34:00|27.26|27.1|27.21|27.05|27.26|27.1|27.21|27.05|3
1654832050000|2022-06-10 03:34:10|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|1
1654832080000|2022-06-10 03:34:40|27.26|27.1|27.23|27.07|27.26|27.1|27.23|27.07|0
1654832140000|2022-06-10 03:35:40|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1654832290000|2022-06-10 03:38:10|||||||||1
1654832340000|2022-06-10 03:39:00|27.23|27.07|27.23|27.07|27.26|27.1|27.23|27.07|1
1654832350000|2022-06-10 03:39:10|27.26|27.1|27.23|27.07|27.26|27.1|27.23|27.07|0
1654832400000|2022-06-10 03:40:00|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1654833200000|2022-06-10 03:53:20|||||||||1
1654833290000|2022-06-10 03:54:50|||||||||1
1654833570000|2022-06-10 03:59:30|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|2
1654833590000|2022-06-10 03:59:50|27.28|27.12|27.26|27.1|27.28|27.12|27.26|27.1|1
1654833660000|2022-06-10 04:01:00|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|0
1654833670000|2022-06-10 04:01:10|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1654833680000|2022-06-10 04:01:20|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|0
1654833700000|2022-06-10 04:01:40|27.26|27.1|27.26|27.1|27.28|27.12|27.26|27.1|0
1654833710000|2022-06-10 04:01:50|27.28|27.12|27.26|27.1|27.28|27.12|27.26|27.1|0
1654833930000|2022-06-10 04:05:30|||||||||1
1654834090000|2022-06-10 04:08:10|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|4
1654834130000|2022-06-10 04:08:50|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|0
1654834140000|2022-06-10 04:09:00|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1654834330000|2022-06-10 04:12:10|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|4
1654834430000|2022-06-10 04:13:50|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|0
1654834440000|2022-06-10 04:14:00|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1654834510000|2022-06-10 04:15:10|||||||||4
1654834550000|2022-06-10 04:15:50|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|2
1654834580000|2022-06-10 04:16:20|27.29|27.13|27.26|27.1|27.29|27.13|27.26|27.1|1
1654834770000|2022-06-10 04:19:30|27.31|27.15|27.26|27.1|27.31|27.15|27.26|27.1|4
1654835140000|2022-06-10 04:25:40|||||||||1
1654835290000|2022-06-10 04:28:10|||||||||1
1654835300000|2022-06-10 04:28:20|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|3
1654835380000|2022-06-10 04:29:40|||||||||1
1654835420000|2022-06-10 04:30:20|||||||||2
1654835650000|2022-06-10 04:34:10|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|7
1654835670000|2022-06-10 04:34:30|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|0
1654835700000|2022-06-10 04:35:00|||||||||1
1654835800000|2022-06-10 04:36:40|27.32|27.16|27.31|27.15|27.32|27.16|27.31|27.15|0
1654835810000|2022-06-10 04:36:50|27.32|27.16|27.36|27.2|27.36|27.2|27.32|27.16|3
1654836070000|2022-06-10 04:41:10|||||||||1
1654836110000|2022-06-10 04:41:50|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|1
1654836130000|2022-06-10 04:42:10|||||||||3
1654836150000|2022-06-10 04:42:30|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|0
1654836170000|2022-06-10 04:42:50|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|0
1654836180000|2022-06-10 04:43:00|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|16
1654836390000|2022-06-10 04:46:30|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|15
1654836400000|2022-06-10 04:46:40|27.32|27.16|27.36|27.2|27.36|27.2|27.32|27.16|5
1654836450000|2022-06-10 04:47:30|||||||||1
1654836520000|2022-06-10 04:48:40|27.34|27.18|27.36|27.2|27.36|27.2|27.34|27.18|6
1654836930000|2022-06-10 04:55:30|||||||||1
1654837020000|2022-06-10 04:57:00|||||||||1
1654837130000|2022-06-10 04:58:50|||||||||2
1654837240000|2022-06-10 05:00:40|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|1
1654837310000|2022-06-10 05:01:50|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|4
1654837370000|2022-06-10 05:02:50|||||||||1
1654837400000|2022-06-10 05:03:20|27.34|27.18|27.36|27.2|27.36|27.2|27.34|27.18|4
1654837410000|2022-06-10 05:03:30|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|4
1654837490000|2022-06-10 05:04:50|27.32|27.16|27.31|27.15|27.32|27.16|27.31|27.15|0
1654837500000|2022-06-10 05:05:00|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|0
1654837860000|2022-06-10 05:11:00|||||||||1
1654838090000|2022-06-10 05:14:50|||||||||1
1654838100000|2022-06-10 05:15:00|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|0
1654838110000|2022-06-10 05:15:10|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|0
1654838120000|2022-06-10 05:15:20|27.31|27.15|27.29|27.13|27.31|27.15|27.27|27.11|1
1654838130000|2022-06-10 05:15:30|27.31|27.15|27.29|27.13|27.31|27.15|27.29|27.13|1
1654838140000|2022-06-10 05:15:40|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|0
1654838160000|2022-06-10 05:16:00|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|2
1654838180000|2022-06-10 05:16:20|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|5
1654838190000|2022-06-10 05:16:30|||||||||1
1654838200000|2022-06-10 05:16:40|||||||||1
1654838230000|2022-06-10 05:17:10|27.27|27.11|27.26|27.1|27.27|27.11|27.26|27.1|1
1654838280000|2022-06-10 05:18:00|||||||||1
1654838310000|2022-06-10 05:18:30|||||||||3
1654838370000|2022-06-10 05:19:30|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|0
1654838380000|2022-06-10 05:19:40|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|2
1654838410000|2022-06-10 05:20:10|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|0
1654838430000|2022-06-10 05:20:30|27.26|27.1|27.27|27.11|27.27|27.11|27.26|27.1|0
1654838460000|2022-06-10 05:21:00|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1654838520000|2022-06-10 05:22:00|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|0
1654838530000|2022-06-10 05:22:10|27.26|27.1|27.26|27.1|27.27|27.11|27.26|27.1|0
1654838540000|2022-06-10 05:22:20|27.27|27.11|27.26|27.1|27.27|27.11|27.26|27.1|0
1654838570000|2022-06-10 05:22:50|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|0
1654838580000|2022-06-10 05:23:00|||||||||1
1654838690000|2022-06-10 05:24:50|||||||||1
1654839020000|2022-06-10 05:30:20|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1654839030000|2022-06-10 05:30:30|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|20
1654839050000|2022-06-10 05:30:50|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|13
1654839060000|2022-06-10 05:31:00|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|1
1654839070000|2022-06-10 05:31:10|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|0
1654839080000|2022-06-10 05:31:20|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|3
1654839090000|2022-06-10 05:31:30|||||||||1
1654839140000|2022-06-10 05:32:20|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|0
1654839170000|2022-06-10 05:32:50|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1654839190000|2022-06-10 05:33:10|27.27|27.11|27.27|27.11|27.27|27.11|27.26|27.1|0
1654839220000|2022-06-10 05:33:40|27.26|27.1|27.27|27.11|27.27|27.11|27.26|27.1|0
1654839230000|2022-06-10 05:33:50|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1654839260000|2022-06-10 05:34:20|27.24|27.08|27.26|27.1|27.26|27.1|27.24|27.08|2
1654839510000|2022-06-10 05:38:30|||||||||1
1654839850000|2022-06-10 05:44:10|||||||||1
1654839880000|2022-06-10 05:44:40|||||||||1
1654839910000|2022-06-10 05:45:10|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|9
1654839920000|2022-06-10 05:45:20|||||||||1
1654839950000|2022-06-10 05:45:50|||||||||1
1654840020000|2022-06-10 05:47:00|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1654840070000|2022-06-10 05:47:50|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|0
1654840200000|2022-06-10 05:50:00|||||||||1
1654840210000|2022-06-10 05:50:10|27.31|27.15|27.29|27.13|27.31|27.15|27.29|27.13|2
1654840220000|2022-06-10 05:50:20|27.31|27.15|27.31|27.15|27.31|27.15|27.29|27.13|0
1654840250000|2022-06-10 05:50:50|27.29|27.13|27.27|27.11|27.29|27.13|27.27|27.11|0
1654840270000|2022-06-10 05:51:10|27.31|27.15|27.31|27.15|27.31|27.15|27.29|27.13|2
1654840280000|2022-06-10 05:51:20|27.29|27.13|27.29|27.13|27.31|27.15|27.29|27.13|1
1654840300000|2022-06-10 05:51:40|27.31|27.15|27.32|27.16|27.32|27.16|27.31|27.15|1
1654840310000|2022-06-10 05:51:50|27.31|27.15|27.32|27.16|27.32|27.16|27.31|27.15|0
1654840320000|2022-06-10 05:52:00|27.31|27.15|27.32|27.16|27.32|27.16|27.31|27.15|0
1654840390000|2022-06-10 05:53:10|27.31|27.15|27.32|27.16|27.32|27.16|27.31|27.15|0
1654840410000|2022-06-10 05:53:30|||||||||1
1654840420000|2022-06-10 05:53:40|27.31|27.15|27.32|27.16|27.32|27.16|27.31|27.15|0
1654840430000|2022-06-10 05:53:50|27.31|27.15|27.32|27.16|27.32|27.16|27.31|27.15|0
1654840440000|2022-06-10 05:54:00|27.31|27.15|27.32|27.16|27.32|27.16|27.31|27.15|0
1654840450000|2022-06-10 05:54:10|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|0
1654840560000|2022-06-10 05:56:00|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|2
1654840580000|2022-06-10 05:56:20|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|0
1654840610000|2022-06-10 05:56:50|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|0
1654840620000|2022-06-10 05:57:00|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|0
1654840770000|2022-06-10 05:59:30|27.32|27.16|27.32|27.16|27.32|27.16|27.31|27.15|1
1654840780000|2022-06-10 05:59:40|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|0
1654840790000|2022-06-10 05:59:50|27.32|27.16|27.31|27.15|27.32|27.16|27.31|27.15|0
1654840800000|2022-06-10 06:00:00|27.32|27.16|27.31|27.15|27.32|27.16|27.31|27.15|0
1654840810000|2022-06-10 06:00:10|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|2
1654840870000|2022-06-10 06:01:10|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|3
1654840880000|2022-06-10 06:01:20|27.24|27.08|27.22|27.06|27.24|27.08|27.22|27.06|8
1654840890000|2022-06-10 06:01:30|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|2
1654840900000|2022-06-10 06:01:40|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|0
1654840920000|2022-06-10 06:02:00|27.31|27.15|27.27|27.11|27.31|27.15|27.27|27.11|3
1654840960000|2022-06-10 06:02:40|||||||||2
1654840990000|2022-06-10 06:03:10|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1654841020000|2022-06-10 06:03:40|||||||||8
1654841030000|2022-06-10 06:03:50|||||||||2
1654841050000|2022-06-10 06:04:10|||||||||1
1654841070000|2022-06-10 06:04:30|||||||||2
1654841170000|2022-06-10 06:06:10|||||||||1
1654841210000|2022-06-10 06:06:50|||||||||1
1654841220000|2022-06-10 06:07:00|||||||||1
1654841290000|2022-06-10 06:08:10|||||||||1
1654841330000|2022-06-10 06:08:50|27.22|27.06|27.26|27.1|27.26|27.1|27.22|27.06|6
1654841360000|2022-06-10 06:09:20|||||||||2
1654841370000|2022-06-10 06:09:30|||||||||2
1654841380000|2022-06-10 06:09:40|||||||||1
1654841400000|2022-06-10 06:10:00|||||||||2
1654841490000|2022-06-10 06:11:30|||||||||2
1654841550000|2022-06-10 06:12:30|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|1
1654841560000|2022-06-10 06:12:40|||||||||2
1654841570000|2022-06-10 06:12:50|||||||||1
1654841580000|2022-06-10 06:13:00|||||||||3
1654841640000|2022-06-10 06:14:00|||||||||1
1654841660000|2022-06-10 06:14:20|||||||||1
1654841830000|2022-06-10 06:17:10|||||||||30
1654841950000|2022-06-10 06:19:10|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|1
1654841960000|2022-06-10 06:19:20|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|8
1654841970000|2022-06-10 06:19:30|27.22|27.06|27.21|27.05|27.22|27.06|27.21|27.05|2
1654841980000|2022-06-10 06:19:40|||||||||2
1654842010000|2022-06-10 06:20:10|27.24|27.08|27.22|27.06|27.24|27.08|27.22|27.06|16
1654842020000|2022-06-10 06:20:20|27.24|27.08|27.22|27.06|27.24|27.08|27.22|27.06|0
1654842030000|2022-06-10 06:20:30|27.21|27.05|27.22|27.06|27.24|27.08|27.21|27.05|0
1654842040000|2022-06-10 06:20:40|27.24|27.08|27.22|27.06|27.24|27.08|27.22|27.06|0
1654842050000|2022-06-10 06:20:50|27.24|27.08|27.22|27.06|27.24|27.08|27.22|27.06|1
1654842060000|2022-06-10 06:21:00|27.24|27.08|27.26|27.1|27.26|27.1|27.24|27.08|0
1654842070000|2022-06-10 06:21:10|27.24|27.08|27.24|27.08|27.24|27.08|27.21|27.05|0
1654842080000|2022-06-10 06:21:20|27.22|27.06|27.24|27.08|27.26|27.1|27.22|27.06|1
1654842090000|2022-06-10 06:21:30|27.22|27.06|27.24|27.08|27.24|27.08|27.21|27.05|0
1654842100000|2022-06-10 06:21:40|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1654842180000|2022-06-10 06:23:00|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|0
1654842190000|2022-06-10 06:23:10|27.22|27.06|27.22|27.06|27.26|27.1|27.22|27.06|0
1654842200000|2022-06-10 06:23:20|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1654842220000|2022-06-10 06:23:40|27.24|27.08|27.26|27.1|27.26|27.1|27.24|27.08|0
1654842230000|2022-06-10 06:23:50|27.24|27.08|27.26|27.1|27.26|27.1|27.24|27.08|0
1654842440000|2022-06-10 06:27:20|27.21|27.05|27.21|27.05|27.24|27.08|27.21|27.05|1
1654842600000|2022-06-10 06:30:00|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|1
1654842660000|2022-06-10 06:31:00|27.24|27.08|27.26|27.1|27.26|27.1|27.24|27.08|1
1654842670000|2022-06-10 06:31:10|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|0
1654842680000|2022-06-10 06:31:20|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1654842750000|2022-06-10 06:32:30|||||||||1
1654842790000|2022-06-10 06:33:10|||||||||2
1654842980000|2022-06-10 06:36:20|27.27|27.11|27.26|27.1|27.27|27.11|27.26|27.1|0
1654842990000|2022-06-10 06:36:30|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|0
1654843000000|2022-06-10 06:36:40|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1654843020000|2022-06-10 06:37:00|27.27|27.11|27.26|27.1|27.27|27.11|27.26|27.1|0
1654843550000|2022-06-10 06:45:50|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|1
1654843570000|2022-06-10 06:46:10|||||||||1
1654843580000|2022-06-10 06:46:20|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1654843600000|2022-06-10 06:46:40|||||||||2
1654843630000|2022-06-10 06:47:10|27.27|27.11|27.26|27.1|27.27|27.11|27.26|27.1|0
1654843640000|2022-06-10 06:47:20|27.27|27.11|27.27|27.11|27.27|27.11|27.26|27.1|0
1654843650000|2022-06-10 06:47:30|||||||||5
1654843680000|2022-06-10 06:48:00|27.29|27.13|27.27|27.11|27.29|27.13|27.27|27.11|2
1654843700000|2022-06-10 06:48:20|27.29|27.13|27.27|27.11|27.29|27.13|27.27|27.11|1
1654843740000|2022-06-10 06:49:00|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1654843750000|2022-06-10 06:49:10|27.27|27.11|27.26|27.1|27.27|27.11|27.26|27.1|0
1654843760000|2022-06-10 06:49:20|27.27|27.11|27.26|27.1|27.27|27.11|27.26|27.1|0
1654843770000|2022-06-10 06:49:30|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|0
1654843830000|2022-06-10 06:50:30|27.26|27.1|27.27|27.11|27.27|27.11|27.26|27.1|0
1654843900000|2022-06-10 06:51:40|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1654843910000|2022-06-10 06:51:50|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|0
1654843970000|2022-06-10 06:52:50|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1654843980000|2022-06-10 06:53:00|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|0
1654843990000|2022-06-10 06:53:10|27.26|27.1|27.27|27.11|27.27|27.11|27.26|27.1|0
1654844000000|2022-06-10 06:53:20|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1654844020000|2022-06-10 06:53:40|27.27|27.11|27.26|27.1|27.27|27.11|27.26|27.1|0
1654844050000|2022-06-10 06:54:10|||||||||1
1654844060000|2022-06-10 06:54:20|27.24|27.08|27.26|27.1|27.26|27.1|27.24|27.08|2
1654844260000|2022-06-10 06:57:40|27.27|27.11|27.26|27.1|27.27|27.11|27.26|27.1|0
1654844270000|2022-06-10 06:57:50|27.27|27.11|27.26|27.1|27.27|27.11|27.26|27.1|0
1654844280000|2022-06-10 06:58:00|27.27|27.11|27.26|27.1|27.27|27.11|27.26|27.1|0
1654844300000|2022-06-10 06:58:20|||||||||1
1654844370000|2022-06-10 06:59:30|27.22|27.06|27.21|27.05|27.22|27.06|27.21|27.05|41
1654844400000|2022-06-10 07:00:00|27.23|27.07|27.26|27.1|27.26|27.1|27.23|27.07|9
1654844460000|2022-06-10 07:01:00|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|5
1654844530000|2022-06-10 07:02:10|||||||||1
1654844540000|2022-06-10 07:02:20|27.26|27.1|27.26|27.1|27.26|27.1|27.21|27.05|12
1654844640000|2022-06-10 07:04:00|||||||||1
1654844650000|2022-06-10 07:04:10|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|1
1654844660000|2022-06-10 07:04:20|27.26|27.1|27.26|27.1|27.29|27.13|27.26|27.1|1
1654844670000|2022-06-10 07:04:30|||||||||1
1654844680000|2022-06-10 07:04:40|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|0
1654844690000|2022-06-10 07:04:50|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1654844700000|2022-06-10 07:05:00|27.29|27.13|27.29|27.13|27.31|27.15|27.26|27.1|5
1654844710000|2022-06-10 07:05:10|27.28|27.12|27.26|27.1|27.28|27.12|27.26|27.1|0
1654844740000|2022-06-10 07:05:40|||||||||1
1654844810000|2022-06-10 07:06:50|27.27|27.11|27.26|27.1|27.27|27.11|27.26|27.1|0
1654844820000|2022-06-10 07:07:00|27.27|27.11|27.31|27.15|27.31|27.15|27.26|27.1|1
1654844840000|2022-06-10 07:07:20|27.32|27.16|27.31|27.15|27.32|27.16|27.31|27.15|0
1654844850000|2022-06-10 07:07:30|27.32|27.16|27.32|27.16|27.32|27.16|27.31|27.15|0
1654844860000|2022-06-10 07:07:40|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|0
1654844870000|2022-06-10 07:07:50|27.32|27.16|27.31|27.15|27.32|27.16|27.31|27.15|0
1654844880000|2022-06-10 07:08:00|27.32|27.16|27.31|27.15|27.32|27.16|27.31|27.15|1
1654844890000|2022-06-10 07:08:10|27.32|27.16|27.32|27.16|27.32|27.16|27.31|27.15|0
1654844900000|2022-06-10 07:08:20|27.31|27.15|27.32|27.16|27.32|27.16|27.31|27.15|0
1654844910000|2022-06-10 07:08:30|27.31|27.15|27.32|27.16|27.32|27.16|27.31|27.15|0
1654844920000|2022-06-10 07:08:40|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|0
1654844940000|2022-06-10 07:09:00|27.32|27.16|27.32|27.16|27.32|27.16|27.31|27.15|0
1654844950000|2022-06-10 07:09:10|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|0
1654844960000|2022-06-10 07:09:20|27.32|27.16|27.36|27.2|27.36|27.2|27.32|27.16|20
1654844970000|2022-06-10 07:09:30|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|0
1654844980000|2022-06-10 07:09:40|27.36|27.2|27.37|27.21|27.37|27.21|27.36|27.2|0
1654844990000|2022-06-10 07:09:50|||||||||2
1654845040000|2022-06-10 07:10:40|27.42|27.26|27.37|27.21|27.42|27.26|27.37|27.21|9
1654845050000|2022-06-10 07:10:50|||||||||1
1654845060000|2022-06-10 07:11:00|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|2
1654845070000|2022-06-10 07:11:10|27.39|27.23|27.39|27.23|27.42|27.26|27.37|27.21|1
1654845080000|2022-06-10 07:11:20|27.37|27.21|27.39|27.23|27.39|27.23|27.37|27.21|0
1654845090000|2022-06-10 07:11:30|27.37|27.21|27.42|27.26|27.42|27.26|27.37|27.21|1
1654845110000|2022-06-10 07:11:50|27.37|27.21|27.39|27.23|27.39|27.23|27.37|27.21|1
1654845120000|2022-06-10 07:12:00|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|0
1654845230000|2022-06-10 07:13:50|||||||||1
1654845240000|2022-06-10 07:14:00|||||||||8
1654845250000|2022-06-10 07:14:10|27.47|27.31|27.42|27.26|27.47|27.31|27.42|27.26|11
1654845260000|2022-06-10 07:14:20|||||||||2
1654845280000|2022-06-10 07:14:40|27.41|27.25|27.37|27.21|27.41|27.25|27.37|27.21|3
1654845290000|2022-06-10 07:14:50|27.39|27.23|27.42|27.26|27.42|27.26|27.37|27.21|0
1654845300000|2022-06-10 07:15:00|||||||||1
1654845390000|2022-06-10 07:16:30|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|2
1654845420000|2022-06-10 07:17:00|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|1
1654845430000|2022-06-10 07:17:10|27.37|27.21|27.36|27.2|27.37|27.21|27.36|27.2|0
1654845440000|2022-06-10 07:17:20|27.34|27.18|27.31|27.15|27.34|27.18|27.31|27.15|11
1654845450000|2022-06-10 07:17:30|||||||||11
1654845470000|2022-06-10 07:17:50|27.34|27.18|27.36|27.2|27.36|27.2|27.34|27.18|3
1654845480000|2022-06-10 07:18:00|27.37|27.21|27.42|27.26|27.42|27.26|27.37|27.21|4
1654845490000|2022-06-10 07:18:10|27.41|27.25|27.41|27.25|27.42|27.26|27.41|27.25|0
1654845500000|2022-06-10 07:18:20|27.42|27.26|27.42|27.26|27.42|27.26|27.41|27.25|0
1654845510000|2022-06-10 07:18:30|27.41|27.25|27.37|27.21|27.41|27.25|27.37|27.21|4
1654845540000|2022-06-10 07:19:00|27.41|27.25|27.37|27.21|27.41|27.25|27.36|27.2|1
1654845550000|2022-06-10 07:19:10|27.36|27.2|27.36|27.2|27.37|27.21|27.36|27.2|0
1654845560000|2022-06-10 07:19:20|27.37|27.21|27.37|27.21|27.37|27.21|27.36|27.2|0
1654845580000|2022-06-10 07:19:40|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1654845600000|2022-06-10 07:20:00|27.37|27.21|27.39|27.23|27.39|27.23|27.36|27.2|6
1654845610000|2022-06-10 07:20:10|27.41|27.25|27.37|27.21|27.41|27.25|27.36|27.2|1
1654845620000|2022-06-10 07:20:20|27.36|27.2|27.37|27.21|27.37|27.21|27.36|27.2|0
1654845630000|2022-06-10 07:20:30|27.41|27.25|27.39|27.23|27.41|27.25|27.39|27.23|1
1654845640000|2022-06-10 07:20:40|27.37|27.21|27.37|27.21|27.39|27.23|27.37|27.21|0
1654845650000|2022-06-10 07:20:50|27.39|27.23|27.41|27.25|27.41|27.25|27.39|27.23|0
1654845660000|2022-06-10 07:21:00|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|0
1654845670000|2022-06-10 07:21:10|||||||||1
1654845700000|2022-06-10 07:21:40|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|23
1654845780000|2022-06-10 07:23:00|||||||||2
1654845790000|2022-06-10 07:23:10|||||||||3
1654845820000|2022-06-10 07:23:40|||||||||2
1654845830000|2022-06-10 07:23:50|27.48|27.32|27.5|27.34|27.52|27.36|27.48|27.32|37
1654845840000|2022-06-10 07:24:00|27.48|27.32|27.5|27.34|27.52|27.36|27.48|27.32|5
1654845850000|2022-06-10 07:24:10|27.52|27.36|27.48|27.32|27.52|27.36|27.48|27.32|1
1654845860000|2022-06-10 07:24:20|27.5|27.34|27.52|27.36|27.52|27.36|27.48|27.32|5
1654845880000|2022-06-10 07:24:40|27.5|27.34|27.52|27.36|27.52|27.36|27.5|27.34|2
1654845890000|2022-06-10 07:24:50|||||||||1
1654845910000|2022-06-10 07:25:10|27.5|27.34|27.53|27.37|27.53|27.37|27.48|27.32|0
1654845920000|2022-06-10 07:25:20|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|0
1654845930000|2022-06-10 07:25:30|27.53|27.37|27.52|27.36|27.53|27.37|27.52|27.36|0
1654845940000|2022-06-10 07:25:40|27.5|27.34|27.52|27.36|27.52|27.36|27.48|27.32|3
1654845950000|2022-06-10 07:25:50|27.48|27.32|27.48|27.32|27.5|27.34|27.48|27.32|3
1654845960000|2022-06-10 07:26:00|27.5|27.34|27.52|27.36|27.52|27.36|27.5|27.34|5
1654845980000|2022-06-10 07:26:20|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|0
1654845990000|2022-06-10 07:26:30|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|0
1654846010000|2022-06-10 07:26:50|27.53|27.37|27.48|27.32|27.53|27.37|27.47|27.31|12
1654846020000|2022-06-10 07:27:00|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|3
1654846060000|2022-06-10 07:27:40|27.51|27.35|27.52|27.36|27.52|27.36|27.51|27.35|13
1654846070000|2022-06-10 07:27:50|||||||||2
1654846100000|2022-06-10 07:28:20|27.5|27.34|27.47|27.31|27.5|27.34|27.47|27.31|1
1654846110000|2022-06-10 07:28:30|27.49|27.33|27.52|27.36|27.52|27.36|27.49|27.33|4
1654846120000|2022-06-10 07:28:40|27.5|27.34|27.52|27.36|27.52|27.36|27.5|27.34|1
1654846170000|2022-06-10 07:29:30|||||||||1
1654846190000|2022-06-10 07:29:50|||||||||6
1654846200000|2022-06-10 07:30:00|||||||||1
1654846230000|2022-06-10 07:30:30|27.5|27.34|27.48|27.32|27.5|27.34|27.48|27.32|3
1654846240000|2022-06-10 07:30:40|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|0
1654846270000|2022-06-10 07:31:10|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|1
1654846280000|2022-06-10 07:31:20|27.47|27.31|27.48|27.32|27.48|27.32|27.47|27.31|0
1654846290000|2022-06-10 07:31:30|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|0
1654846300000|2022-06-10 07:31:40|27.48|27.32|27.47|27.31|27.48|27.32|27.47|27.31|0
1654846310000|2022-06-10 07:31:50|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|0
1654846320000|2022-06-10 07:32:00|27.5|27.34|27.5|27.34|27.5|27.34|27.48|27.32|3
1654846330000|2022-06-10 07:32:10|27.48|27.32|27.52|27.36|27.52|27.36|27.48|27.32|11
1654846390000|2022-06-10 07:33:10|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|3
1654846420000|2022-06-10 07:33:40|27.46|27.3|27.46|27.3|27.47|27.31|27.44|27.28|15
1654846440000|2022-06-10 07:34:00|27.44|27.28|27.42|27.26|27.44|27.28|27.42|27.26|6
1654846460000|2022-06-10 07:34:20|27.44|27.28|27.42|27.26|27.44|27.28|27.42|27.26|0
1654846470000|2022-06-10 07:34:30|27.46|27.3|27.42|27.26|27.46|27.3|27.42|27.26|13
1654846480000|2022-06-10 07:34:40|27.44|27.28|27.47|27.31|27.47|27.31|27.42|27.26|0
1654846500000|2022-06-10 07:35:00|27.44|27.28|27.42|27.26|27.44|27.28|27.42|27.26|6
1654846510000|2022-06-10 07:35:10|||||||||3
1654846580000|2022-06-10 07:36:20|27.39|27.23|27.39|27.23|27.42|27.26|27.37|27.21|1
1654846590000|2022-06-10 07:36:30|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|0
1654846600000|2022-06-10 07:36:40|||||||||1
1654846610000|2022-06-10 07:36:50|27.39|27.23|27.37|27.21|27.39|27.23|27.37|27.21|1
1654846620000|2022-06-10 07:37:00|27.39|27.23|27.39|27.23|27.39|27.23|27.37|27.21|5
1654846630000|2022-06-10 07:37:10|27.37|27.21|27.39|27.23|27.41|27.25|27.37|27.21|0
1654846640000|2022-06-10 07:37:20|27.41|27.25|27.41|27.25|27.41|27.25|27.39|27.23|0
1654846660000|2022-06-10 07:37:40|27.42|27.26|27.41|27.25|27.42|27.26|27.41|27.25|0
1654846670000|2022-06-10 07:37:50|27.39|27.23|27.37|27.21|27.39|27.23|27.37|27.21|0
1654846680000|2022-06-10 07:38:00|27.36|27.2|27.37|27.21|27.37|27.21|27.36|27.2|0
1654846690000|2022-06-10 07:38:10|27.36|27.2|27.36|27.2|27.37|27.21|27.36|27.2|0
1654846700000|2022-06-10 07:38:20|27.37|27.21|27.36|27.2|27.37|27.21|27.36|27.2|3
1654846710000|2022-06-10 07:38:30|27.37|27.21|27.36|27.2|27.37|27.21|27.36|27.2|0
1654846720000|2022-06-10 07:38:40|27.37|27.21|27.37|27.21|27.37|27.21|27.36|27.2|0
1654846730000|2022-06-10 07:38:50|||||||||1
1654846740000|2022-06-10 07:39:00|27.36|27.2|27.36|27.2|27.37|27.21|27.36|27.2|2
1654846770000|2022-06-10 07:39:30|27.37|27.21|27.37|27.21|27.37|27.21|27.36|27.2|1
1654846780000|2022-06-10 07:39:40|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1654846840000|2022-06-10 07:40:40|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|1
1654846850000|2022-06-10 07:40:50|27.41|27.25|27.37|27.21|27.41|27.25|27.37|27.21|2
1654846860000|2022-06-10 07:41:00|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|0
1654846870000|2022-06-10 07:41:10|27.37|27.21|27.41|27.25|27.41|27.25|27.37|27.21|11
1654846880000|2022-06-10 07:41:20|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|1
1654846900000|2022-06-10 07:41:40|27.37|27.21|27.39|27.23|27.41|27.25|27.37|27.21|1
1654846910000|2022-06-10 07:41:50|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|0
1654846940000|2022-06-10 07:42:20|||||||||1
1654846970000|2022-06-10 07:42:50|27.42|27.26|27.42|27.26|27.42|27.26|27.41|27.25|0
1654846980000|2022-06-10 07:43:00|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|0
1654846990000|2022-06-10 07:43:10|27.42|27.26|27.42|27.26|27.42|27.26|27.41|27.25|2
1654847000000|2022-06-10 07:43:20|||||||||2
1654847010000|2022-06-10 07:43:30|27.43|27.27|27.42|27.26|27.45|27.29|27.42|27.26|2
1654847020000|2022-06-10 07:43:40|27.43|27.27|27.47|27.31|27.47|27.31|27.43|27.27|2
1654847030000|2022-06-10 07:43:50|27.44|27.28|27.47|27.31|27.47|27.31|27.44|27.28|1
1654847040000|2022-06-10 07:44:00|27.45|27.29|27.42|27.26|27.47|27.31|27.42|27.26|5
1654847050000|2022-06-10 07:44:10|27.44|27.28|27.45|27.29|27.45|27.29|27.44|27.28|0
1654847060000|2022-06-10 07:44:20|27.44|27.28|27.47|27.31|27.47|27.31|27.44|27.28|0
1654847080000|2022-06-10 07:44:40|||||||||1
1654847090000|2022-06-10 07:44:50|27.44|27.28|27.47|27.31|27.47|27.31|27.44|27.28|1
1654847120000|2022-06-10 07:45:20|27.44|27.28|27.47|27.31|27.47|27.31|27.44|27.28|0
1654847160000|2022-06-10 07:46:00|27.45|27.29|27.45|27.29|27.47|27.31|27.45|27.29|2
1654847170000|2022-06-10 07:46:10|27.47|27.31|27.42|27.26|27.47|27.31|27.42|27.26|1
1654847190000|2022-06-10 07:46:30|27.41|27.25|27.42|27.26|27.42|27.26|27.41|27.25|1
1654847200000|2022-06-10 07:46:40|27.41|27.25|27.41|27.25|27.42|27.26|27.41|27.25|0
1654847210000|2022-06-10 07:46:50|27.37|27.21|27.36|27.2|27.39|27.23|27.36|27.2|6
1654847230000|2022-06-10 07:47:10|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|0
1654847240000|2022-06-10 07:47:20|27.36|27.2|27.37|27.21|27.37|27.21|27.36|27.2|0
1654847260000|2022-06-10 07:47:40|27.39|27.23|27.41|27.25|27.41|27.25|27.39|27.23|3
1654847270000|2022-06-10 07:47:50|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|1
1654847280000|2022-06-10 07:48:00|27.43|27.27|27.47|27.31|27.47|27.31|27.42|27.26|18
1654847290000|2022-06-10 07:48:10|||||||||1
1654847300000|2022-06-10 07:48:20|||||||||1
1654847310000|2022-06-10 07:48:30|27.48|27.32|27.48|27.32|27.48|27.32|27.47|27.31|0
1654847320000|2022-06-10 07:48:40|27.47|27.31|27.47|27.31|27.48|27.32|27.47|27.31|0
1654847330000|2022-06-10 07:48:50|27.48|27.32|27.47|27.31|27.48|27.32|27.47|27.31|0
1654847340000|2022-06-10 07:49:00|27.48|27.32|27.48|27.32|27.48|27.32|27.47|27.31|0
1654847350000|2022-06-10 07:49:10|27.52|27.36|27.52|27.36|27.53|27.37|27.52|27.36|7
1654847360000|2022-06-10 07:49:20|27.5|27.34|27.52|27.36|27.52|27.36|27.5|27.34|0
1654847370000|2022-06-10 07:49:30|27.48|27.32|27.5|27.34|27.5|27.34|27.48|27.32|6
1654847380000|2022-06-10 07:49:40|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|1
1654847390000|2022-06-10 07:49:50|27.5|27.34|27.52|27.36|27.52|27.36|27.5|27.34|1
1654847400000|2022-06-10 07:50:00|27.53|27.37|27.53|27.37|27.53|27.37|27.52|27.36|0
1654847410000|2022-06-10 07:50:10|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|0
1654847420000|2022-06-10 07:50:20|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|1
1654847430000|2022-06-10 07:50:30|27.52|27.36|27.52|27.36|27.52|27.36|27.5|27.34|0
1654847440000|2022-06-10 07:50:40|27.5|27.34|27.5|27.34|27.52|27.36|27.5|27.34|0
1654847450000|2022-06-10 07:50:50|27.52|27.36|27.53|27.37|27.53|27.37|27.52|27.36|0
1654847460000|2022-06-10 07:51:00|27.52|27.36|27.52|27.36|27.53|27.37|27.52|27.36|0
1654847470000|2022-06-10 07:51:10|27.5|27.34|27.47|27.31|27.52|27.36|27.47|27.31|2
1654847480000|2022-06-10 07:51:20|||||||||5
1654847520000|2022-06-10 07:52:00|27.48|27.32|27.48|27.32|27.48|27.32|27.47|27.31|0
1654847530000|2022-06-10 07:52:10|27.5|27.34|27.48|27.32|27.5|27.34|27.48|27.32|3
1654847540000|2022-06-10 07:52:20|27.5|27.34|27.52|27.36|27.52|27.36|27.5|27.34|0
1654847630000|2022-06-10 07:53:50|27.53|27.37|27.52|27.36|27.53|27.37|27.52|27.36|0
1654847690000|2022-06-10 07:54:50|||||||||3
1654847710000|2022-06-10 07:55:10|27.53|27.37|27.52|27.36|27.53|27.37|27.52|27.36|0
1654847730000|2022-06-10 07:55:30|27.48|27.32|27.52|27.36|27.52|27.36|27.48|27.32|8
1654847740000|2022-06-10 07:55:40|27.48|27.32|27.47|27.31|27.52|27.36|27.47|27.31|37
1654847750000|2022-06-10 07:55:50|||||||||5
1654847760000|2022-06-10 07:56:00|||||||||1
1654847790000|2022-06-10 07:56:30|27.46|27.3|27.47|27.31|27.47|27.31|27.46|27.3|7
1654847800000|2022-06-10 07:56:40|||||||||1
1654847820000|2022-06-10 07:57:00|27.42|27.26|27.47|27.31|27.47|27.31|27.42|27.26|8
1654847830000|2022-06-10 07:57:10|||||||||1
1654847850000|2022-06-10 07:57:30|27.48|27.32|27.52|27.36|27.52|27.36|27.48|27.32|23
1654847860000|2022-06-10 07:57:40|||||||||3
1654847880000|2022-06-10 07:58:00|27.5|27.34|27.48|27.32|27.52|27.36|27.48|27.32|5
1654847890000|2022-06-10 07:58:10|27.47|27.31|27.47|27.31|27.48|27.32|27.47|27.31|1
1654847900000|2022-06-10 07:58:20|27.48|27.32|27.47|27.31|27.48|27.32|27.47|27.31|0
1654847910000|2022-06-10 07:58:30|27.48|27.32|27.52|27.36|27.52|27.36|27.47|27.31|2
1654847920000|2022-06-10 07:58:40|27.53|27.37|27.52|27.36|27.53|27.37|27.52|27.36|2
1654847930000|2022-06-10 07:58:50|27.53|27.37|27.53|27.37|27.53|27.37|27.52|27.36|0
1654847940000|2022-06-10 07:59:00|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|0
1654847950000|2022-06-10 07:59:10|27.5|27.34|27.52|27.36|27.52|27.36|27.5|27.34|0
1654847960000|2022-06-10 07:59:20|27.53|27.37|27.52|27.36|27.53|27.37|27.52|27.36|0
1654847970000|2022-06-10 07:59:30|27.53|27.37|27.53|27.37|27.53|27.37|27.52|27.36|0
1654847980000|2022-06-10 07:59:40|27.52|27.36|27.52|27.36|27.53|27.37|27.52|27.36|0
1654847990000|2022-06-10 07:59:50|27.53|27.37|27.53|27.37|27.53|27.37|27.52|27.36|0
1654848010000|2022-06-10 08:00:10|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|1
1654848020000|2022-06-10 08:00:20|27.53|27.37|27.53|27.37|27.53|27.37|27.52|27.36|0
1654848060000|2022-06-10 08:01:00|27.52|27.36|27.41|27.25|27.52|27.36|27.41|27.25|31
1654848070000|2022-06-10 08:01:10|27.42|27.26|27.42|27.26|27.42|27.26|27.41|27.25|7
1654848080000|2022-06-10 08:01:20|27.41|27.25|27.42|27.26|27.42|27.26|27.41|27.25|1
1654848090000|2022-06-10 08:01:30|27.46|27.3|27.47|27.31|27.47|27.31|27.46|27.3|9
1654848100000|2022-06-10 08:01:40|27.46|27.3|27.42|27.26|27.46|27.3|27.42|27.26|36
1654848110000|2022-06-10 08:01:50|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|4
1654848120000|2022-06-10 08:02:00|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|0
1654848130000|2022-06-10 08:02:10|27.46|27.3|27.47|27.31|27.47|27.31|27.46|27.3|2
1654848180000|2022-06-10 08:03:00|||||||||1
1654848200000|2022-06-10 08:03:20|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|0
1654848230000|2022-06-10 08:03:50|27.44|27.28|27.44|27.28|27.46|27.3|27.44|27.28|8
1654848240000|2022-06-10 08:04:00|27.42|27.26|27.42|27.26|27.42|27.26|27.41|27.25|0
1654848250000|2022-06-10 08:04:10|27.41|27.25|27.41|27.25|27.42|27.26|27.41|27.25|2
1654848260000|2022-06-10 08:04:20|27.42|27.26|27.41|27.25|27.42|27.26|27.41|27.25|0
1654848270000|2022-06-10 08:04:30|27.42|27.26|27.42|27.26|27.42|27.26|27.41|27.25|0
1654848290000|2022-06-10 08:04:50|||||||||1
1654848300000|2022-06-10 08:05:00|27.41|27.25|27.42|27.26|27.42|27.26|27.41|27.25|0
1654848310000|2022-06-10 08:05:10|27.44|27.28|27.46|27.3|27.46|27.3|27.44|27.28|3
1654848320000|2022-06-10 08:05:20|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|0
1654848330000|2022-06-10 08:05:30|27.46|27.3|27.46|27.3|27.47|27.31|27.46|27.3|0
1654848340000|2022-06-10 08:05:40|||||||||4
1654848350000|2022-06-10 08:05:50|||||||||1
1654848360000|2022-06-10 08:06:00|27.42|27.26|27.44|27.28|27.44|27.28|27.42|27.26|7
1654848370000|2022-06-10 08:06:10|27.42|27.26|27.44|27.28|27.44|27.28|27.42|27.26|0
1654848380000|2022-06-10 08:06:20|27.42|27.26|27.42|27.26|27.44|27.28|27.42|27.26|0
1654848390000|2022-06-10 08:06:30|27.41|27.25|27.41|27.25|27.42|27.26|27.41|27.25|0
1654848400000|2022-06-10 08:06:40|27.42|27.26|27.42|27.26|27.42|27.26|27.41|27.25|0
1654848410000|2022-06-10 08:06:50|27.41|27.25|27.41|27.25|27.42|27.26|27.41|27.25|0
1654848420000|2022-06-10 08:07:00|||||||||2
1654848430000|2022-06-10 08:07:10|||||||||1
1654848470000|2022-06-10 08:07:50|||||||||1
1654848480000|2022-06-10 08:08:00|27.39|27.23|27.39|27.23|27.41|27.25|27.39|27.23|9
1654848490000|2022-06-10 08:08:10|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|26
1654848510000|2022-06-10 08:08:30|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|0
1654848520000|2022-06-10 08:08:40|27.36|27.2|27.37|27.21|27.37|27.21|27.36|27.2|0
1654848530000|2022-06-10 08:08:50|27.36|27.2|27.36|27.2|27.37|27.21|27.36|27.2|0
1654848560000|2022-06-10 08:09:20|27.37|27.21|27.41|27.25|27.41|27.25|27.37|27.21|3
1654848570000|2022-06-10 08:09:30|||||||||1
1654848580000|2022-06-10 08:09:40|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|11
1654848600000|2022-06-10 08:10:00|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|0
1654848610000|2022-06-10 08:10:10|27.36|27.2|27.39|27.23|27.39|27.23|27.36|27.2|3
1654848620000|2022-06-10 08:10:20|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|0
1654848630000|2022-06-10 08:10:30|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|3
1654848690000|2022-06-10 08:11:30|||||||||2
1654848740000|2022-06-10 08:12:20|||||||||6
1654848750000|2022-06-10 08:12:30|||||||||1
1654848760000|2022-06-10 08:12:40|||||||||1
1654848780000|2022-06-10 08:13:00|||||||||13
1654848790000|2022-06-10 08:13:10|||||||||1
1654848810000|2022-06-10 08:13:30|27.31|27.15|27.36|27.2|27.36|27.2|27.31|27.15|11
1654848830000|2022-06-10 08:13:50|27.33|27.17|27.33|27.17|27.33|27.17|27.33|27.17|13
1654848840000|2022-06-10 08:14:00|27.31|27.15|27.33|27.17|27.33|27.17|27.31|27.15|2
1654848850000|2022-06-10 08:14:10|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|3
1654848860000|2022-06-10 08:14:20|||||||||5
1654848920000|2022-06-10 08:15:20|27.35|27.19|27.31|27.15|27.36|27.2|27.31|27.15|8
1654848940000|2022-06-10 08:15:40|27.33|27.17|27.31|27.15|27.33|27.17|27.31|27.15|1
1654848950000|2022-06-10 08:15:50|27.33|27.17|27.33|27.17|27.33|27.17|27.33|27.17|1
1654848960000|2022-06-10 08:16:00|27.31|27.15|27.31|27.15|27.33|27.17|27.31|27.15|0
1654849010000|2022-06-10 08:16:50|||||||||1
1654849030000|2022-06-10 08:17:10|27.33|27.17|27.31|27.15|27.33|27.17|27.31|27.15|1
1654849120000|2022-06-10 08:18:40|||||||||1
1654849190000|2022-06-10 08:19:50|||||||||1
1654849200000|2022-06-10 08:20:00|27.33|27.17|27.36|27.2|27.36|27.2|27.33|27.17|3
1654849210000|2022-06-10 08:20:10|||||||||2
1654849240000|2022-06-10 08:20:40|||||||||1
1654849270000|2022-06-10 08:21:10|||||||||1
1654849320000|2022-06-10 08:22:00|||||||||1
1654849360000|2022-06-10 08:22:40|||||||||2
1654849440000|2022-06-10 08:24:00|||||||||3
1654849450000|2022-06-10 08:24:10|||||||||3
1654849460000|2022-06-10 08:24:20|||||||||1
1654849490000|2022-06-10 08:24:50|||||||||3
1654849500000|2022-06-10 08:25:00|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|3
1654849510000|2022-06-10 08:25:10|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|28
1654849520000|2022-06-10 08:25:20|27.38|27.22|27.41|27.25|27.41|27.25|27.38|27.22|0
1654849530000|2022-06-10 08:25:30|27.4|27.24|27.36|27.2|27.4|27.24|27.36|27.2|25
1654849570000|2022-06-10 08:26:10|27.35|27.19|27.36|27.2|27.36|27.2|27.35|27.19|6
1654849580000|2022-06-10 08:26:20|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|8
1654849610000|2022-06-10 08:26:50|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1654849620000|2022-06-10 08:27:00|27.41|27.25|27.4|27.24|27.41|27.25|27.4|27.24|13
1654849630000|2022-06-10 08:27:10|27.41|27.25|27.4|27.24|27.41|27.25|27.4|27.24|0
1654849640000|2022-06-10 08:27:20|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|0
1654849650000|2022-06-10 08:27:30|||||||||2
1654849660000|2022-06-10 08:27:40|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|0
1654849670000|2022-06-10 08:27:50|27.41|27.25|27.41|27.25|27.41|27.25|27.4|27.24|0
1654849680000|2022-06-10 08:28:00|27.4|27.24|27.36|27.2|27.4|27.24|27.36|27.2|35
1654849690000|2022-06-10 08:28:10|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|5
1654849710000|2022-06-10 08:28:30|27.41|27.25|27.4|27.24|27.41|27.25|27.4|27.24|0
1654849720000|2022-06-10 08:28:40|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|11
1654849750000|2022-06-10 08:29:10|||||||||1
1654849800000|2022-06-10 08:30:00|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|2
1654849810000|2022-06-10 08:30:10|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|2
1654849820000|2022-06-10 08:30:20|27.4|27.24|27.4|27.24|27.41|27.25|27.4|27.24|1
1654849830000|2022-06-10 08:30:30|27.41|27.25|27.41|27.25|27.41|27.25|27.4|27.24|3
1654849840000|2022-06-10 08:30:40|||||||||44
1654849910000|2022-06-10 08:31:50|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|8
1654849960000|2022-06-10 08:32:40|27.41|27.25|27.38|27.22|27.41|27.25|27.38|27.22|2
1654849980000|2022-06-10 08:33:00|27.36|27.2|27.41|27.25|27.41|27.25|27.36|27.2|0
1654850120000|2022-06-10 08:35:20|||||||||5
1654850130000|2022-06-10 08:35:30|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|18
1654850140000|2022-06-10 08:35:40|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|1
1654850150000|2022-06-10 08:35:50|27.44|27.28|27.46|27.3|27.46|27.3|27.44|27.28|5
1654850190000|2022-06-10 08:36:30|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|44
1654850200000|2022-06-10 08:36:40|||||||||1
1654850210000|2022-06-10 08:36:50|||||||||2
1654850230000|2022-06-10 08:37:10|||||||||1
1654850250000|2022-06-10 08:37:30|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|44
1654850270000|2022-06-10 08:37:50|27.47|27.31|27.46|27.3|27.47|27.31|27.46|27.3|11
1654850300000|2022-06-10 08:38:20|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|2
1654850310000|2022-06-10 08:38:30|27.46|27.3|27.46|27.3|27.49|27.33|27.46|27.3|2
1654850360000|2022-06-10 08:39:20|||||||||4
1654850410000|2022-06-10 08:40:10|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|5
1654850420000|2022-06-10 08:40:20|||||||||1
1654850440000|2022-06-10 08:40:40|||||||||1
1654850610000|2022-06-10 08:43:30|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|2
1654850630000|2022-06-10 08:43:50|27.51|27.35|27.49|27.33|27.51|27.35|27.46|27.3|3
1654850640000|2022-06-10 08:44:00|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|0
1654850650000|2022-06-10 08:44:10|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|9
1654850720000|2022-06-10 08:45:20|||||||||2
1654850730000|2022-06-10 08:45:30|27.44|27.28|27.44|27.28|27.46|27.3|27.41|27.25|12
1654850740000|2022-06-10 08:45:40|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|0
1654850760000|2022-06-10 08:46:00|27.44|27.28|27.46|27.3|27.46|27.3|27.44|27.28|3
1654850770000|2022-06-10 08:46:10|||||||||1
1654850780000|2022-06-10 08:46:20|||||||||4
1654850880000|2022-06-10 08:48:00|||||||||1
1654850890000|2022-06-10 08:48:10|27.41|27.25|27.44|27.28|27.44|27.28|27.41|27.25|2
1654850900000|2022-06-10 08:48:20|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|0
1654850920000|2022-06-10 08:48:40|||||||||3
1654850950000|2022-06-10 08:49:10|27.41|27.25|27.46|27.3|27.46|27.3|27.41|27.25|9
1654850960000|2022-06-10 08:49:20|||||||||2
1654851050000|2022-06-10 08:50:50|||||||||1
1654851060000|2022-06-10 08:51:00|||||||||1
1654851120000|2022-06-10 08:52:00|||||||||2
1654851130000|2022-06-10 08:52:10|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|2
1654851170000|2022-06-10 08:52:50|||||||||1
1654851190000|2022-06-10 08:53:10|27.52|27.36|27.52|27.36|27.52|27.36|27.51|27.35|0
1654851220000|2022-06-10 08:53:40|||||||||2
1654851260000|2022-06-10 08:54:20|27.56|27.4|27.56|27.4|27.56|27.4|27.56|27.4|21
1654851270000|2022-06-10 08:54:30|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|0
1654851280000|2022-06-10 08:54:40|27.56|27.4|27.56|27.4|27.57|27.41|27.56|27.4|1
1654851290000|2022-06-10 08:54:50|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|2
1654851300000|2022-06-10 08:55:00|27.56|27.4|27.56|27.4|27.56|27.4|27.56|27.4|1
1654851310000|2022-06-10 08:55:10|||||||||2
1654851350000|2022-06-10 08:55:50|||||||||8
1654851430000|2022-06-10 08:57:10|||||||||1
1654851440000|2022-06-10 08:57:20|||||||||2
1654851450000|2022-06-10 08:57:30|||||||||1
1654851460000|2022-06-10 08:57:40|||||||||1
1654851480000|2022-06-10 08:58:00|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|30
1654851490000|2022-06-10 08:58:10|27.56|27.4|27.56|27.4|27.56|27.4|27.56|27.4|15
1654851500000|2022-06-10 08:58:20|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|4
1654851510000|2022-06-10 08:58:30|27.56|27.4|27.54|27.38|27.56|27.4|27.52|27.36|9
1654851520000|2022-06-10 08:58:40|27.56|27.4|27.56|27.4|27.56|27.4|27.56|27.4|1
1654851570000|2022-06-10 08:59:30|||||||||1
1654851610000|2022-06-10 09:00:10|27.52|27.36|27.56|27.4|27.56|27.4|27.52|27.36|6
1654851620000|2022-06-10 09:00:20|27.54|27.38|27.52|27.36|27.54|27.38|27.52|27.36|1
1654851630000|2022-06-10 09:00:30|||||||||2
1654851660000|2022-06-10 09:01:00|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|0
1654851670000|2022-06-10 09:01:10|27.52|27.36|27.51|27.35|27.52|27.36|27.51|27.35|0
1654851710000|2022-06-10 09:01:50|27.46|27.3|27.46|27.3|27.51|27.35|27.46|27.3|18
1654851720000|2022-06-10 09:02:00|27.51|27.35|27.46|27.3|27.51|27.35|27.46|27.3|6
1654851740000|2022-06-10 09:02:20|27.49|27.33|27.46|27.3|27.49|27.33|27.46|27.3|0
1654851750000|2022-06-10 09:02:30|27.49|27.33|27.51|27.35|27.51|27.35|27.49|27.33|3
1654851800000|2022-06-10 09:03:20|||||||||3
1654851850000|2022-06-10 09:04:10|27.52|27.36|27.52|27.36|27.52|27.36|27.51|27.35|0
1654851860000|2022-06-10 09:04:20|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|0
1654851980000|2022-06-10 09:06:20|27.49|27.33|27.51|27.35|27.51|27.35|27.49|27.33|3
1654852090000|2022-06-10 09:08:10|||||||||1
1654852180000|2022-06-10 09:09:40|27.52|27.36|27.51|27.35|27.52|27.36|27.51|27.35|1
1654852200000|2022-06-10 09:10:00|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|0
1654852240000|2022-06-10 09:10:40|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|2
1654852250000|2022-06-10 09:10:50|27.52|27.36|27.56|27.4|27.57|27.41|27.52|27.36|0
1654852260000|2022-06-10 09:11:00|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|4
1654852290000|2022-06-10 09:11:30|27.51|27.35|27.52|27.36|27.52|27.36|27.51|27.35|4
1654852530000|2022-06-10 09:15:30|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|1
1654852540000|2022-06-10 09:15:40|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|0
1654852560000|2022-06-10 09:16:00|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|0
1654852570000|2022-06-10 09:16:10|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|0
1654852590000|2022-06-10 09:16:30|27.51|27.35|27.52|27.36|27.52|27.36|27.51|27.35|0
1654852780000|2022-06-10 09:19:40|||||||||1
1654852790000|2022-06-10 09:19:50|27.57|27.41|27.54|27.38|27.57|27.41|27.52|27.36|12
1654852800000|2022-06-10 09:20:00|27.57|27.41|27.57|27.41|27.57|27.41|27.54|27.38|0
1654852810000|2022-06-10 09:20:10|27.56|27.4|27.54|27.38|27.56|27.4|27.54|27.38|3
1654852820000|2022-06-10 09:20:20|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|0
1654852920000|2022-06-10 09:22:00|27.57|27.41|27.54|27.38|27.57|27.41|27.54|27.38|1
1654852930000|2022-06-10 09:22:10|27.57|27.41|27.54|27.38|27.57|27.41|27.54|27.38|2
1654852940000|2022-06-10 09:22:20|27.56|27.4|27.57|27.41|27.57|27.41|27.56|27.4|0
1654852970000|2022-06-10 09:22:50|27.54|27.38|27.57|27.41|27.57|27.41|27.54|27.38|1
1654852980000|2022-06-10 09:23:00|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|2
1654852990000|2022-06-10 09:23:10|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|2
1654853000000|2022-06-10 09:23:20|27.54|27.38|27.52|27.36|27.54|27.38|27.52|27.36|1
1654853010000|2022-06-10 09:23:30|27.54|27.38|27.57|27.41|27.57|27.41|27.54|27.38|0
1654853030000|2022-06-10 09:23:50|27.54|27.38|27.54|27.38|27.54|27.38|27.52|27.36|1
1654853040000|2022-06-10 09:24:00|27.57|27.41|27.57|27.41|27.57|27.41|27.54|27.38|1
1654853050000|2022-06-10 09:24:10|27.54|27.38|27.57|27.41|27.57|27.41|27.54|27.38|0
1654853200000|2022-06-10 09:26:40|||||||||1
1654853250000|2022-06-10 09:27:30|27.56|27.4|27.57|27.41|27.57|27.41|27.56|27.4|7
1654853270000|2022-06-10 09:27:50|27.56|27.4|27.52|27.36|27.56|27.4|27.52|27.36|9
1654853300000|2022-06-10 09:28:20|27.57|27.41|27.52|27.36|27.57|27.41|27.52|27.36|8
1654853340000|2022-06-10 09:29:00|27.54|27.38|27.52|27.36|27.54|27.38|27.52|27.36|7
1654853490000|2022-06-10 09:31:30|||||||||1
1654853850000|2022-06-10 09:37:30|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|5
1654853930000|2022-06-10 09:38:50|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|1
1654853940000|2022-06-10 09:39:00|||||||||6
1654853960000|2022-06-10 09:39:20|27.54|27.38|27.52|27.36|27.54|27.38|27.52|27.36|0
1654853970000|2022-06-10 09:39:30|27.54|27.38|27.54|27.38|27.54|27.38|27.52|27.36|0
1654853980000|2022-06-10 09:39:40|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|0
1654853990000|2022-06-10 09:39:50|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|3
1654854000000|2022-06-10 09:40:00|27.52|27.36|27.57|27.41|27.57|27.41|27.52|27.36|0
1654854010000|2022-06-10 09:40:10|||||||||1
1654854040000|2022-06-10 09:40:40|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|1
1654854050000|2022-06-10 09:40:50|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|2
1654854070000|2022-06-10 09:41:10|27.56|27.4|27.54|27.38|27.57|27.41|27.52|27.36|1
1654854090000|2022-06-10 09:41:30|27.56|27.4|27.54|27.38|27.56|27.4|27.54|27.38|5
1654854100000|2022-06-10 09:41:40|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|1
1654854120000|2022-06-10 09:42:00|||||||||1
1654854170000|2022-06-10 09:42:50|||||||||1
1654854180000|2022-06-10 09:43:00|27.51|27.35|27.52|27.36|27.52|27.36|27.51|27.35|0
1654854220000|2022-06-10 09:43:40|||||||||1
1654854230000|2022-06-10 09:43:50|27.51|27.35|27.52|27.36|27.52|27.36|27.51|27.35|0
1654854380000|2022-06-10 09:46:20|||||||||1
1654854430000|2022-06-10 09:47:10|||||||||1
1654854450000|2022-06-10 09:47:30|27.56|27.4|27.54|27.38|27.56|27.4|27.52|27.36|5
1654854460000|2022-06-10 09:47:40|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|0
1654854490000|2022-06-10 09:48:10|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|1
1654854500000|2022-06-10 09:48:20|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|1
1654854510000|2022-06-10 09:48:30|27.54|27.38|27.54|27.38|27.54|27.38|27.52|27.36|4
1654854520000|2022-06-10 09:48:40|27.56|27.4|27.56|27.4|27.56|27.4|27.56|27.4|0
1654854530000|2022-06-10 09:48:50|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|4
1654854540000|2022-06-10 09:49:00|27.56|27.4|27.56|27.4|27.56|27.4|27.54|27.38|0
1654854550000|2022-06-10 09:49:10|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|0
1654854640000|2022-06-10 09:50:40|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|32
1654854650000|2022-06-10 09:50:50|27.59|27.43|27.62|27.46|27.62|27.46|27.57|27.41|5
1654854660000|2022-06-10 09:51:00|27.59|27.43|27.59|27.43|27.62|27.46|27.57|27.41|1
1654854670000|2022-06-10 09:51:10|27.62|27.46|27.57|27.41|27.62|27.46|27.57|27.41|1
1654854700000|2022-06-10 09:51:40|||||||||7
1654854710000|2022-06-10 09:51:50|||||||||20
1654854720000|2022-06-10 09:52:00|27.59|27.43|27.57|27.41|27.59|27.43|27.57|27.41|24
1654854730000|2022-06-10 09:52:10|27.59|27.43|27.57|27.41|27.59|27.43|27.57|27.41|8
1654854740000|2022-06-10 09:52:20|27.59|27.43|27.57|27.41|27.59|27.43|27.57|27.41|4
1654854750000|2022-06-10 09:52:30|||||||||1
1654854760000|2022-06-10 09:52:40|27.62|27.46|27.58|27.42|27.62|27.46|27.58|27.42|14
1654854770000|2022-06-10 09:52:50|27.57|27.41|27.58|27.42|27.58|27.42|27.57|27.41|3
1654854780000|2022-06-10 09:53:00|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|0
1654854860000|2022-06-10 09:54:20|27.58|27.42|27.58|27.42|27.58|27.42|27.57|27.41|0
1654854870000|2022-06-10 09:54:30|27.57|27.41|27.58|27.42|27.58|27.42|27.57|27.41|0
1654854880000|2022-06-10 09:54:40|27.6|27.44|27.58|27.42|27.6|27.44|27.58|27.42|1
1654854890000|2022-06-10 09:54:50|27.6|27.44|27.6|27.44|27.6|27.44|27.6|27.44|2
1654854900000|2022-06-10 09:55:00|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|0
1654854920000|2022-06-10 09:55:20|27.6|27.44|27.58|27.42|27.6|27.44|27.58|27.42|0
1654854940000|2022-06-10 09:55:40|27.6|27.44|27.58|27.42|27.6|27.44|27.58|27.42|0
1654854970000|2022-06-10 09:56:10|27.6|27.44|27.6|27.44|27.6|27.44|27.58|27.42|3
1654854980000|2022-06-10 09:56:20|27.58|27.42|27.6|27.44|27.62|27.46|27.58|27.42|3
1654854990000|2022-06-10 09:56:30|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|0
1654855000000|2022-06-10 09:56:40|27.6|27.44|27.6|27.44|27.6|27.44|27.6|27.44|0
1654855030000|2022-06-10 09:57:10|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|0
1654855050000|2022-06-10 09:57:30|27.57|27.41|27.58|27.42|27.58|27.42|27.57|27.41|0
1654855060000|2022-06-10 09:57:40|27.6|27.44|27.6|27.44|27.6|27.44|27.58|27.42|1
1654855070000|2022-06-10 09:57:50|27.58|27.42|27.58|27.42|27.6|27.44|27.58|27.42|0
1654855100000|2022-06-10 09:58:20|27.6|27.44|27.58|27.42|27.6|27.44|27.58|27.42|0
1654855120000|2022-06-10 09:58:40|27.6|27.44|27.6|27.44|27.6|27.44|27.6|27.44|0
1654855130000|2022-06-10 09:58:50|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|0
1654855160000|2022-06-10 09:59:20|27.6|27.44|27.6|27.44|27.6|27.44|27.6|27.44|0
1654855170000|2022-06-10 09:59:30|27.62|27.46|27.58|27.42|27.62|27.46|27.58|27.42|2
1654855180000|2022-06-10 09:59:40|27.6|27.44|27.58|27.42|27.6|27.44|27.58|27.42|0
1654855190000|2022-06-10 09:59:50|27.6|27.44|27.58|27.42|27.6|27.44|27.58|27.42|0
1654855210000|2022-06-10 10:00:10|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|2
1654855300000|2022-06-10 10:01:40|27.58|27.42|27.58|27.42|27.58|27.42|27.57|27.41|0
1654855310000|2022-06-10 10:01:50|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|0
1654855320000|2022-06-10 10:02:00|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|0
1654855330000|2022-06-10 10:02:10|27.57|27.41|27.58|27.42|27.58|27.42|27.57|27.41|0
1654855340000|2022-06-10 10:02:20|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|0
1654855360000|2022-06-10 10:02:40|27.58|27.42|27.58|27.42|27.58|27.42|27.57|27.41|0
1654855380000|2022-06-10 10:03:00|27.6|27.44|27.58|27.42|27.62|27.46|27.58|27.42|3
1654855390000|2022-06-10 10:03:10|27.6|27.44|27.63|27.47|27.63|27.47|27.6|27.44|6
1654855400000|2022-06-10 10:03:20|27.62|27.46|27.62|27.46|27.62|27.46|27.6|27.44|0
1654855410000|2022-06-10 10:03:30|27.6|27.44|27.62|27.46|27.62|27.46|27.6|27.44|0
1654855420000|2022-06-10 10:03:40|27.58|27.42|27.6|27.44|27.6|27.44|27.58|27.42|5
1654855430000|2022-06-10 10:03:50|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|0
1654855440000|2022-06-10 10:04:00|27.58|27.42|27.6|27.44|27.6|27.44|27.58|27.42|1
1654855450000|2022-06-10 10:04:10|27.62|27.46|27.62|27.46|27.62|27.46|27.6|27.44|0
1654855460000|2022-06-10 10:04:20|27.6|27.44|27.6|27.44|27.62|27.46|27.6|27.44|0
1654855470000|2022-06-10 10:04:30|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|0
1654855500000|2022-06-10 10:05:00|27.6|27.44|27.58|27.42|27.6|27.44|27.58|27.42|0
1654855530000|2022-06-10 10:05:30|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|0
1654855540000|2022-06-10 10:05:40|27.63|27.47|27.62|27.46|27.63|27.47|27.62|27.46|0
1654855610000|2022-06-10 10:06:50|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|0
1654855620000|2022-06-10 10:07:00|27.62|27.46|27.58|27.42|27.62|27.46|27.57|27.41|13
1654855640000|2022-06-10 10:07:20|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|0
1654855650000|2022-06-10 10:07:30|27.58|27.42|27.58|27.42|27.58|27.42|27.57|27.41|1
1654855680000|2022-06-10 10:08:00|27.6|27.44|27.62|27.46|27.62|27.46|27.58|27.42|6
1654855700000|2022-06-10 10:08:20|||||||||16
1654855740000|2022-06-10 10:09:00|27.63|27.47|27.62|27.46|27.63|27.47|27.62|27.46|0
1654855750000|2022-06-10 10:09:10|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|1
1654855770000|2022-06-10 10:09:30|27.62|27.46|27.63|27.47|27.63|27.47|27.62|27.46|3
1654855780000|2022-06-10 10:09:40|27.62|27.46|27.62|27.46|27.63|27.47|27.62|27.46|1
1654855800000|2022-06-10 10:10:00|||||||||5
1654855830000|2022-06-10 10:10:30|27.63|27.47|27.63|27.47|27.63|27.47|27.62|27.46|0
1654855840000|2022-06-10 10:10:40|27.62|27.46|27.63|27.47|27.63|27.47|27.62|27.46|0
1654855850000|2022-06-10 10:10:50|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|0
1654855860000|2022-06-10 10:11:00|27.63|27.47|27.62|27.46|27.63|27.47|27.62|27.46|0
1654855870000|2022-06-10 10:11:10|27.63|27.47|27.63|27.47|27.63|27.47|27.62|27.46|0
1654855970000|2022-06-10 10:12:50|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|0
1654855980000|2022-06-10 10:13:00|27.63|27.47|27.63|27.47|27.63|27.47|27.62|27.46|0
1654855990000|2022-06-10 10:13:10|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|1
1654856000000|2022-06-10 10:13:20|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|0
1654856010000|2022-06-10 10:13:30|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|0
1654856020000|2022-06-10 10:13:40|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|0
1654856170000|2022-06-10 10:16:10|27.62|27.46|27.62|27.46|27.63|27.47|27.62|27.46|5
1654856180000|2022-06-10 10:16:20|27.63|27.47|27.62|27.46|27.63|27.47|27.62|27.46|0
1654856190000|2022-06-10 10:16:30|27.63|27.47|27.62|27.46|27.63|27.47|27.62|27.46|0
1654856200000|2022-06-10 10:16:40|27.63|27.47|27.62|27.46|27.63|27.47|27.62|27.46|0
1654856210000|2022-06-10 10:16:50|27.63|27.47|27.62|27.46|27.63|27.47|27.62|27.46|0
1654856220000|2022-06-10 10:17:00|27.63|27.47|27.63|27.47|27.63|27.47|27.62|27.46|0
1654856230000|2022-06-10 10:17:10|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|0
1654856260000|2022-06-10 10:17:40|||||||||1
1654856280000|2022-06-10 10:18:00|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|0
1654856290000|2022-06-10 10:18:10|27.62|27.46|27.62|27.46|27.63|27.47|27.62|27.46|0
1654856300000|2022-06-10 10:18:20|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|0
1654856310000|2022-06-10 10:18:30|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|0
1654856330000|2022-06-10 10:18:50|27.63|27.47|27.62|27.46|27.63|27.47|27.62|27.46|0
1654856340000|2022-06-10 10:19:00|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|0
1654856450000|2022-06-10 10:20:50|||||||||6
1654856520000|2022-06-10 10:22:00|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|5
1654856530000|2022-06-10 10:22:10|27.63|27.47|27.63|27.47|27.63|27.47|27.62|27.46|0
1654856540000|2022-06-10 10:22:20|27.62|27.46|27.63|27.47|27.63|27.47|27.62|27.46|0
1654856640000|2022-06-10 10:24:00|27.67|27.51|27.67|27.51|27.67|27.51|27.67|27.51|9
1654856670000|2022-06-10 10:24:30|27.68|27.52|27.68|27.52|27.68|27.52|27.68|27.52|1
1654856680000|2022-06-10 10:24:40|||||||||1
1654856750000|2022-06-10 10:25:50|||||||||4
1654856820000|2022-06-10 10:27:00|||||||||3
1654856850000|2022-06-10 10:27:30|27.72|27.56|27.68|27.52|27.72|27.56|27.68|27.52|39
1654856860000|2022-06-10 10:27:40|||||||||2
1654856870000|2022-06-10 10:27:50|||||||||1
1654857060000|2022-06-10 10:31:00|||||||||1
1654857120000|2022-06-10 10:32:00|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|13
1654857130000|2022-06-10 10:32:10|27.73|27.57|27.7|27.54|27.73|27.57|27.68|27.52|8
1654857140000|2022-06-10 10:32:20|27.68|27.52|27.73|27.57|27.73|27.57|27.68|27.52|11
1654857150000|2022-06-10 10:32:30|27.7|27.54|27.68|27.52|27.7|27.54|27.68|27.52|0
1654857170000|2022-06-10 10:32:50|27.69|27.53|27.68|27.52|27.69|27.53|27.68|27.52|0
1654857180000|2022-06-10 10:33:00|27.69|27.53|27.73|27.57|27.73|27.57|27.69|27.53|5
1654857190000|2022-06-10 10:33:10|27.68|27.52|27.68|27.52|27.68|27.52|27.68|27.52|4
1654857200000|2022-06-10 10:33:20|27.69|27.53|27.68|27.52|27.73|27.57|27.68|27.52|1
1654857210000|2022-06-10 10:33:30|27.69|27.53|27.69|27.53|27.69|27.53|27.68|27.52|0
1654857220000|2022-06-10 10:33:40|27.68|27.52|27.68|27.52|27.69|27.53|27.68|27.52|0
1654857280000|2022-06-10 10:34:40|27.69|27.53|27.71|27.55|27.71|27.55|27.69|27.53|5
1654857290000|2022-06-10 10:34:50|27.69|27.53|27.71|27.55|27.71|27.55|27.69|27.53|0
1654857300000|2022-06-10 10:35:00|27.68|27.52|27.68|27.52|27.69|27.53|27.68|27.52|3
1654857310000|2022-06-10 10:35:10|27.69|27.53|27.68|27.52|27.69|27.53|27.68|27.52|0
1654857520000|2022-06-10 10:38:40|||||||||5
1654857650000|2022-06-10 10:40:50|||||||||3
1654857700000|2022-06-10 10:41:40|||||||||5
1654857710000|2022-06-10 10:41:50|27.67|27.51|27.68|27.52|27.68|27.52|27.67|27.51|1
1654857730000|2022-06-10 10:42:10|27.67|27.51|27.68|27.52|27.68|27.52|27.67|27.51|1
1654857820000|2022-06-10 10:43:40|||||||||2
1654857950000|2022-06-10 10:45:50|||||||||2
1654857970000|2022-06-10 10:46:10|||||||||2
1654858000000|2022-06-10 10:46:40|||||||||2
1654858010000|2022-06-10 10:46:50|||||||||3
1654858050000|2022-06-10 10:47:30|||||||||1
1654858120000|2022-06-10 10:48:40|||||||||1
1654858130000|2022-06-10 10:48:50|||||||||1
1654858250000|2022-06-10 10:50:50|||||||||1
1654858320000|2022-06-10 10:52:00|||||||||1
1654858340000|2022-06-10 10:52:20|||||||||1
1654858370000|2022-06-10 10:52:50|||||||||24
1654858380000|2022-06-10 10:53:00|||||||||1
1654858390000|2022-06-10 10:53:10|||||||||1
1654858460000|2022-06-10 10:54:20|||||||||1
1654858530000|2022-06-10 10:55:30|||||||||1
1654858550000|2022-06-10 10:55:50|||||||||1
1654858620000|2022-06-10 10:57:00|||||||||3
1654858650000|2022-06-10 10:57:30|27.69|27.53|27.68|27.52|27.71|27.55|27.68|27.52|16
1654858670000|2022-06-10 10:57:50|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|0
1654858680000|2022-06-10 10:58:00|27.71|27.55|27.73|27.57|27.73|27.57|27.71|27.55|7
1654858700000|2022-06-10 10:58:20|||||||||2
1654858740000|2022-06-10 10:59:00|||||||||2
1654858750000|2022-06-10 10:59:10|27.71|27.55|27.68|27.52|27.71|27.55|27.68|27.52|7
1654858840000|2022-06-10 11:00:40|27.67|27.51|27.68|27.52|27.68|27.52|27.67|27.51|0
1654858850000|2022-06-10 11:00:50|27.67|27.51|27.67|27.51|27.67|27.51|27.67|27.51|0
1654858860000|2022-06-10 11:01:00|27.68|27.52|27.68|27.52|27.68|27.52|27.68|27.52|0
1654858870000|2022-06-10 11:01:10|||||||||1
1654858890000|2022-06-10 11:01:30|27.67|27.51|27.68|27.52|27.68|27.52|27.67|27.51|0
1654859170000|2022-06-10 11:06:10|||||||||3
1654859270000|2022-06-10 11:07:50|27.67|27.51|27.67|27.51|27.68|27.52|27.67|27.51|1
1654859290000|2022-06-10 11:08:10|||||||||1
1654859300000|2022-06-10 11:08:20|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|2
1654859310000|2022-06-10 11:08:30|||||||||1
1654859330000|2022-06-10 11:08:50|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|1
1654859340000|2022-06-10 11:09:00|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|0
1654859380000|2022-06-10 11:09:40|27.62|27.46|27.63|27.47|27.63|27.47|27.62|27.46|1
1654859410000|2022-06-10 11:10:10|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|0
1654859430000|2022-06-10 11:10:30|27.6|27.44|27.58|27.42|27.6|27.44|27.58|27.42|32
1654859440000|2022-06-10 11:10:40|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|0
1654859450000|2022-06-10 11:10:50|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|0
1654859460000|2022-06-10 11:11:00|||||||||5
1654859530000|2022-06-10 11:12:10|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|5
1654859540000|2022-06-10 11:12:20|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|0
1654859560000|2022-06-10 11:12:40|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|0
1654859570000|2022-06-10 11:12:50|27.63|27.47|27.63|27.47|27.63|27.47|27.62|27.46|0
1654859630000|2022-06-10 11:13:50|||||||||1
1654859680000|2022-06-10 11:14:40|27.62|27.46|27.62|27.46|27.63|27.47|27.62|27.46|0
1654859690000|2022-06-10 11:14:50|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|0
1654859740000|2022-06-10 11:15:40|||||||||1
1654859840000|2022-06-10 11:17:20|||||||||1
1654859890000|2022-06-10 11:18:10|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|0
1654859900000|2022-06-10 11:18:20|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|0
1654859930000|2022-06-10 11:18:50|||||||||1
1654859960000|2022-06-10 11:19:20|||||||||3
1654860010000|2022-06-10 11:20:10|27.68|27.52|27.68|27.52|27.68|27.52|27.68|27.52|12
1654860020000|2022-06-10 11:20:20|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|3
1654860080000|2022-06-10 11:21:20|27.64|27.48|27.63|27.47|27.64|27.48|27.63|27.47|0
1654860180000|2022-06-10 11:23:00|||||||||1
1654860230000|2022-06-10 11:23:50|||||||||2
1654860250000|2022-06-10 11:24:10|||||||||1
1654860340000|2022-06-10 11:25:40|||||||||6
1654860360000|2022-06-10 11:26:00|||||||||1
1654860400000|2022-06-10 11:26:40|||||||||5
1654860410000|2022-06-10 11:26:50|||||||||3
1654860530000|2022-06-10 11:28:50|||||||||2
1654860540000|2022-06-10 11:29:00|||||||||1
1654860560000|2022-06-10 11:29:20|||||||||2
1654860600000|2022-06-10 11:30:00|||||||||1
1654860630000|2022-06-10 11:30:30|27.58|27.42|27.58|27.42|27.63|27.47|27.58|27.42|18
1654860640000|2022-06-10 11:30:40|||||||||10
1654860660000|2022-06-10 11:31:00|||||||||2
1654860700000|2022-06-10 11:31:40|||||||||6
1654860730000|2022-06-10 11:32:10|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|6
1654860740000|2022-06-10 11:32:20|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|5
1654860750000|2022-06-10 11:32:30|27.53|27.37|27.55|27.39|27.55|27.39|27.53|27.37|2
1654860760000|2022-06-10 11:32:40|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|3
1654860770000|2022-06-10 11:32:50|||||||||2
1654860820000|2022-06-10 11:33:40|||||||||4
1654860900000|2022-06-10 11:35:00|||||||||2
1654860970000|2022-06-10 11:36:10|27.48|27.32|27.48|27.32|27.5|27.34|27.48|27.32|7
1654860980000|2022-06-10 11:36:20|||||||||13
1654861000000|2022-06-10 11:36:40|27.53|27.37|27.53|27.37|27.53|27.37|27.5|27.34|6
1654861010000|2022-06-10 11:36:50|27.5|27.34|27.53|27.37|27.53|27.37|27.48|27.32|0
1654861030000|2022-06-10 11:37:10|||||||||1
1654861040000|2022-06-10 11:37:20|||||||||1
1654861060000|2022-06-10 11:37:40|||||||||4
1654861110000|2022-06-10 11:38:30|||||||||1
1654861140000|2022-06-10 11:39:00|||||||||2
1654861270000|2022-06-10 11:41:10|||||||||3
1654861350000|2022-06-10 11:42:30|||||||||1
1654861440000|2022-06-10 11:44:00|27.55|27.39|27.58|27.42|27.58|27.42|27.55|27.39|13
1654861450000|2022-06-10 11:44:10|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|0
1654861490000|2022-06-10 11:44:50|||||||||2
1654861530000|2022-06-10 11:45:30|||||||||5
1654861580000|2022-06-10 11:46:20|||||||||1
1654861650000|2022-06-10 11:47:30|||||||||1
1654861660000|2022-06-10 11:47:40|27.55|27.39|27.58|27.42|27.58|27.42|27.55|27.39|1
1654861670000|2022-06-10 11:47:50|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|0
1654861710000|2022-06-10 11:48:30|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|3
1654861720000|2022-06-10 11:48:40|||||||||3
1654861730000|2022-06-10 11:48:50|||||||||1
1654861740000|2022-06-10 11:49:00|||||||||6
1654861750000|2022-06-10 11:49:10|27.55|27.39|27.53|27.37|27.55|27.39|27.53|27.37|0
1654861770000|2022-06-10 11:49:30|27.58|27.42|27.55|27.39|27.58|27.42|27.55|27.39|6
1654861780000|2022-06-10 11:49:40|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|0
1654861900000|2022-06-10 11:51:40|27.55|27.39|27.55|27.39|27.55|27.39|27.53|27.37|1
1654861920000|2022-06-10 11:52:00|27.58|27.42|27.58|27.42|27.58|27.42|27.55|27.39|3
1654861980000|2022-06-10 11:53:00|27.55|27.39|27.55|27.39|27.55|27.39|27.53|27.37|3
1654861990000|2022-06-10 11:53:10|27.58|27.42|27.55|27.39|27.58|27.42|27.55|27.39|2
1654862000000|2022-06-10 11:53:20|27.58|27.42|27.55|27.39|27.58|27.42|27.55|27.39|0
1654862010000|2022-06-10 11:53:30|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|0
1654862040000|2022-06-10 11:54:00|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|0
1654862050000|2022-06-10 11:54:10|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|0
1654862120000|2022-06-10 11:55:20|||||||||1
1654862140000|2022-06-10 11:55:40|||||||||1
1654862220000|2022-06-10 11:57:00|27.56|27.4|27.54|27.38|27.56|27.4|27.54|27.38|1
1654862240000|2022-06-10 11:57:20|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|5
1654862280000|2022-06-10 11:58:00|||||||||1
1654862290000|2022-06-10 11:58:10|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|12
1654862310000|2022-06-10 11:58:30|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|7
1654862410000|2022-06-10 12:00:10|||||||||1
1654862470000|2022-06-10 12:01:10|27.55|27.39|27.53|27.37|27.55|27.39|27.53|27.37|6
1654862510000|2022-06-10 12:01:50|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|22
1654862520000|2022-06-10 12:02:00|27.5|27.34|27.5|27.34|27.53|27.37|27.48|27.32|13
1654862530000|2022-06-10 12:02:10|27.53|27.37|27.53|27.37|27.53|27.37|27.48|27.32|6
1654862540000|2022-06-10 12:02:20|27.48|27.32|27.53|27.37|27.53|27.37|27.48|27.32|1
1654862550000|2022-06-10 12:02:30|||||||||6
1654862580000|2022-06-10 12:03:00|27.58|27.42|27.53|27.37|27.58|27.42|27.53|27.37|4
1654862590000|2022-06-10 12:03:10|27.55|27.39|27.58|27.42|27.58|27.42|27.55|27.39|3
1654862620000|2022-06-10 12:03:40|27.55|27.39|27.53|27.37|27.56|27.4|27.53|27.37|2
1654862730000|2022-06-10 12:05:30|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|4
1654862740000|2022-06-10 12:05:40|27.53|27.37|27.53|27.37|27.53|27.37|27.5|27.34|6
1654862750000|2022-06-10 12:05:50|||||||||1
1654862770000|2022-06-10 12:06:10|||||||||2
1654862820000|2022-06-10 12:07:00|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|7
1654862830000|2022-06-10 12:07:10|||||||||9
1654862850000|2022-06-10 12:07:30|||||||||5
1654862890000|2022-06-10 12:08:10|||||||||1
1654862900000|2022-06-10 12:08:20|27.53|27.37|27.5|27.34|27.53|27.37|27.5|27.34|6
1654862910000|2022-06-10 12:08:30|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|2
1654862920000|2022-06-10 12:08:40|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|1
1654862940000|2022-06-10 12:09:00|||||||||10
1654863000000|2022-06-10 12:10:00|||||||||4
1654863090000|2022-06-10 12:11:30|||||||||9
1654863100000|2022-06-10 12:11:40|||||||||4
1654863130000|2022-06-10 12:12:10|||||||||5
1654863140000|2022-06-10 12:12:20|||||||||1
1654863220000|2022-06-10 12:13:40|||||||||2
1654863240000|2022-06-10 12:14:00|||||||||1
1654863300000|2022-06-10 12:15:00|||||||||9
1654863470000|2022-06-10 12:17:50|||||||||1
1654863560000|2022-06-10 12:19:20|||||||||3
1654863570000|2022-06-10 12:19:30|||||||||4
1654863600000|2022-06-10 12:20:00|||||||||5
1654863650000|2022-06-10 12:20:50|||||||||1
1654863660000|2022-06-10 12:21:00|||||||||3
1654863680000|2022-06-10 12:21:20|||||||||1
1654863720000|2022-06-10 12:22:00|||||||||1
1654863740000|2022-06-10 12:22:20|||||||||1
1654863780000|2022-06-10 12:23:00|||||||||2
1654863820000|2022-06-10 12:23:40|||||||||4
1654863830000|2022-06-10 12:23:50|||||||||8
1654863840000|2022-06-10 12:24:00|||||||||1
1654863850000|2022-06-10 12:24:10|||||||||14
1654863890000|2022-06-10 12:24:50|||||||||1
1654863900000|2022-06-10 12:25:00|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|44
1654863940000|2022-06-10 12:25:40|27.42|27.26|27.43|27.27|27.43|27.27|27.4|27.24|32
1654863950000|2022-06-10 12:25:50|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|11
1654863960000|2022-06-10 12:26:00|27.43|27.27|27.42|27.26|27.43|27.27|27.42|27.26|6
1654863970000|2022-06-10 12:26:10|27.43|27.27|27.38|27.22|27.43|27.27|27.38|27.22|16
1654863980000|2022-06-10 12:26:20|27.4|27.24|27.4|27.24|27.43|27.27|27.4|27.24|3
1654863990000|2022-06-10 12:26:30|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|0
1654864050000|2022-06-10 12:27:30|||||||||14
1654864060000|2022-06-10 12:27:40|||||||||2
1654864070000|2022-06-10 12:27:50|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|2
1654864080000|2022-06-10 12:28:00|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|11
1654864100000|2022-06-10 12:28:20|||||||||4
1654864110000|2022-06-10 12:28:30|||||||||90
1654864120000|2022-06-10 12:28:40|||||||||2
1654864180000|2022-06-10 12:29:40|||||||||3
1654864190000|2022-06-10 12:29:50|||||||||4
1654864200000|2022-06-10 12:30:00|27.44|27.28|27.91|27.75|27.96|27.8|27.44|27.28|122
1654864210000|2022-06-10 12:30:10|27.95|27.79|28|27.84|28.06|27.9|27.95|27.79|59
1654864220000|2022-06-10 12:30:20|27.97|27.81|28|27.84|28.06|27.9|27.95|27.79|81
1654864230000|2022-06-10 12:30:30|27.98|27.82|27.95|27.79|28.01|27.85|27.93|27.77|69
1654864240000|2022-06-10 12:30:40|27.93|27.77|27.91|27.75|27.96|27.8|27.91|27.75|19
1654864250000|2022-06-10 12:30:50|27.94|27.78|28.02|27.86|28.02|27.86|27.91|27.75|37
1654864260000|2022-06-10 12:31:00|28.06|27.9|28.06|27.9|28.07|27.91|28.01|27.85|22
1654864270000|2022-06-10 12:31:10|28.01|27.85|28|27.84|28.06|27.9|28|27.84|37
1654864280000|2022-06-10 12:31:20|28.01|27.85|27.98|27.82|28.01|27.85|27.9|27.74|36
1654864290000|2022-06-10 12:31:30|28|27.84|28|27.84|28|27.84|27.95|27.79|18
1654864300000|2022-06-10 12:31:40|28.05|27.89|28.03|27.87|28.05|27.89|28|27.84|13
1654864310000|2022-06-10 12:31:50|28.01|27.85|28|27.84|28.01|27.85|28|27.84|8
1654864320000|2022-06-10 12:32:00|28.01|27.85|28.08|27.92|28.11|27.95|28|27.84|20
1654864330000|2022-06-10 12:32:10|28.1|27.94|28.05|27.89|28.11|27.95|28.03|27.87|76
1654864340000|2022-06-10 12:32:20|28.01|27.85|28.11|27.95|28.11|27.95|28.01|27.85|15
1654864350000|2022-06-10 12:32:30|28.16|28|28.16|28|28.16|28|28.11|27.95|13
1654864360000|2022-06-10 12:32:40|||||||||7
1654864370000|2022-06-10 12:32:50|28.11|27.95|28.14|27.98|28.16|28|28.11|27.95|15
1654864380000|2022-06-10 12:33:00|28.16|28|28.16|28|28.16|28|28.11|27.95|30
1654864390000|2022-06-10 12:33:10|28.17|28.01|28.16|28|28.17|28.01|28.16|28|0
1654864400000|2022-06-10 12:33:20|28.17|28.01|28.11|27.95|28.17|28.01|28.11|27.95|15
1654864410000|2022-06-10 12:33:30|28.16|28|28.16|28|28.16|28|28.11|27.95|15
1654864420000|2022-06-10 12:33:40|||||||||23
1654864430000|2022-06-10 12:33:50|28.17|28.01|28.21|28.05|28.21|28.05|28.16|28|16
1654864440000|2022-06-10 12:34:00|28.17|28.01|28.22|28.06|28.22|28.06|28.16|28|22
1654864450000|2022-06-10 12:34:10|28.24|28.08|28.27|28.11|28.27|28.11|28.24|28.08|29
1654864460000|2022-06-10 12:34:20|28.28|28.12|28.28|28.12|28.32|28.16|28.28|28.12|17
1654864470000|2022-06-10 12:34:30|28.27|28.11|28.24|28.08|28.32|28.16|28.21|28.05|57
1654864480000|2022-06-10 12:34:40|28.26|28.1|28.22|28.06|28.26|28.1|28.22|28.06|15
1654864490000|2022-06-10 12:34:50|28.26|28.1|28.27|28.11|28.27|28.11|28.22|28.06|12
1654864500000|2022-06-10 12:35:00|28.31|28.15|28.27|28.11|28.32|28.16|28.27|28.11|7
1654864510000|2022-06-10 12:35:10|28.26|28.1|28.22|28.06|28.26|28.1|28.22|28.06|56
1654864520000|2022-06-10 12:35:20|28.21|28.05|28.26|28.1|28.26|28.1|28.21|28.05|4
1654864530000|2022-06-10 12:35:30|28.27|28.11|28.22|28.06|28.27|28.11|28.22|28.06|32
1654864540000|2022-06-10 12:35:40|28.21|28.05|28.21|28.05|28.26|28.1|28.21|28.05|21
1654864550000|2022-06-10 12:35:50|||||||||7
1654864560000|2022-06-10 12:36:00|28.22|28.06|28.26|28.1|28.26|28.1|28.22|28.06|16
1654864570000|2022-06-10 12:36:10|28.22|28.06|28.21|28.05|28.22|28.06|28.21|28.05|4
1654864580000|2022-06-10 12:36:20|28.26|28.1|28.16|28|28.26|28.1|28.16|28|9
1654864590000|2022-06-10 12:36:30|||||||||1
1654864600000|2022-06-10 12:36:40|28.21|28.05|28.16|28|28.21|28.05|28.16|28|11
1654864610000|2022-06-10 12:36:50|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|18
1654864620000|2022-06-10 12:37:00|||||||||4
1654864630000|2022-06-10 12:37:10|28.1|27.94|28.06|27.9|28.11|27.95|28.06|27.9|26
1654864640000|2022-06-10 12:37:20|28.05|27.89|28.01|27.85|28.06|27.9|28.01|27.85|35
1654864650000|2022-06-10 12:37:30|28.04|27.88|28.06|27.9|28.06|27.9|28.01|27.85|19
1654864660000|2022-06-10 12:37:40|||||||||3
1654864670000|2022-06-10 12:37:50|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|21
1654864680000|2022-06-10 12:38:00|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|3
1654864690000|2022-06-10 12:38:10|28.11|27.95|28.11|27.95|28.11|27.95|28.09|27.93|8
1654864700000|2022-06-10 12:38:20|||||||||2
1654864710000|2022-06-10 12:38:30|28.12|27.96|28.11|27.95|28.12|27.96|28.11|27.95|3
1654864720000|2022-06-10 12:38:40|||||||||3
1654864730000|2022-06-10 12:38:50|||||||||20
1654864740000|2022-06-10 12:39:00|28.06|27.9|28.06|27.9|28.09|27.93|28.06|27.9|8
1654864750000|2022-06-10 12:39:10|||||||||1
1654864760000|2022-06-10 12:39:20|||||||||5
1654864770000|2022-06-10 12:39:30|||||||||2
1654864780000|2022-06-10 12:39:40|28.03|27.87|28.01|27.85|28.03|27.87|28.01|27.85|2
1654864790000|2022-06-10 12:39:50|28.04|27.88|28.01|27.85|28.06|27.9|28.01|27.85|15
1654864800000|2022-06-10 12:40:00|28.06|27.9|28.01|27.85|28.06|27.9|28.01|27.85|23
1654864810000|2022-06-10 12:40:10|||||||||1
1654864820000|2022-06-10 12:40:20|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|10
1654864830000|2022-06-10 12:40:30|28.05|27.89|28.05|27.89|28.05|27.89|28.01|27.85|7
1654864840000|2022-06-10 12:40:40|28.06|27.9|28.06|27.9|28.06|27.9|28.05|27.89|2
1654864850000|2022-06-10 12:40:50|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|16
1654864860000|2022-06-10 12:41:00|27.96|27.8|28|27.84|28.01|27.85|27.96|27.8|14
1654864870000|2022-06-10 12:41:10|28.01|27.85|27.96|27.8|28.01|27.85|27.96|27.8|11
1654864880000|2022-06-10 12:41:20|28|27.84|27.96|27.8|28.01|27.85|27.96|27.8|12
1654864890000|2022-06-10 12:41:30|||||||||1
1654864900000|2022-06-10 12:41:40|27.91|27.75|27.9|27.74|27.95|27.79|27.9|27.74|21
1654864910000|2022-06-10 12:41:50|27.85|27.69|27.85|27.69|27.9|27.74|27.85|27.69|34
1654864920000|2022-06-10 12:42:00|27.86|27.7|27.91|27.75|27.91|27.75|27.85|27.69|16
1654864930000|2022-06-10 12:42:10|27.9|27.74|27.91|27.75|27.91|27.75|27.9|27.74|29
1654864940000|2022-06-10 12:42:20|27.93|27.77|27.91|27.75|27.93|27.77|27.91|27.75|24
1654864950000|2022-06-10 12:42:30|||||||||1
1654864960000|2022-06-10 12:42:40|||||||||15
1654864970000|2022-06-10 12:42:50|27.96|27.8|27.96|27.8|27.96|27.8|27.91|27.75|45
1654864980000|2022-06-10 12:43:00|27.94|27.78|27.91|27.75|27.94|27.78|27.91|27.75|11
1654864990000|2022-06-10 12:43:10|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|6
1654865000000|2022-06-10 12:43:20|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|15
1654865010000|2022-06-10 12:43:30|27.99|27.83|28.01|27.85|28.01|27.85|27.99|27.83|10
1654865020000|2022-06-10 12:43:40|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|2
1654865030000|2022-06-10 12:43:50|27.99|27.83|27.96|27.8|28.01|27.85|27.96|27.8|7
1654865040000|2022-06-10 12:44:00|27.99|27.83|28.01|27.85|28.04|27.88|27.99|27.83|8
1654865050000|2022-06-10 12:44:10|28.04|27.88|28.04|27.88|28.06|27.9|28.01|27.85|0
1654865060000|2022-06-10 12:44:20|28.01|27.85|28.06|27.9|28.06|27.9|28.01|27.85|9
1654865090000|2022-06-10 12:44:50|||||||||6
1654865100000|2022-06-10 12:45:00|28.07|27.91|28.01|27.85|28.11|27.95|28.01|27.85|17
1654865110000|2022-06-10 12:45:10|27.96|27.8|28.01|27.85|28.01|27.85|27.96|27.8|5
1654865120000|2022-06-10 12:45:20|28.06|27.9|28.01|27.85|28.06|27.9|28.01|27.85|12
1654865130000|2022-06-10 12:45:30|28.04|27.88|28.01|27.85|28.04|27.88|28.01|27.85|4
1654865140000|2022-06-10 12:45:40|28.06|27.9|28.06|27.9|28.06|27.9|28.04|27.88|1
1654865150000|2022-06-10 12:45:50|28.04|27.88|28.06|27.9|28.06|27.9|28.04|27.88|17
1654865170000|2022-06-10 12:46:10|||||||||3
1654865180000|2022-06-10 12:46:20|||||||||3
1654865190000|2022-06-10 12:46:30|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|17
1654865200000|2022-06-10 12:46:40|28.04|27.88|28.06|27.9|28.06|27.9|28.01|27.85|10
1654865210000|2022-06-10 12:46:50|||||||||4
1654865220000|2022-06-10 12:47:00|28.04|27.88|28.01|27.85|28.04|27.88|28.01|27.85|8
1654865240000|2022-06-10 12:47:20|28.04|27.88|28.01|27.85|28.06|27.9|28.01|27.85|44
1654865250000|2022-06-10 12:47:30|28.04|27.88|28.06|27.9|28.06|27.9|28.01|27.85|4
1654865260000|2022-06-10 12:47:40|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|32
1654865270000|2022-06-10 12:47:50|||||||||7
1654865280000|2022-06-10 12:48:00|28.04|27.88|28.06|27.9|28.06|27.9|28.04|27.88|7
1654865290000|2022-06-10 12:48:10|28.04|27.88|28.01|27.85|28.04|27.88|28.01|27.85|5
1654865340000|2022-06-10 12:49:00|||||||||2
1654865370000|2022-06-10 12:49:30|||||||||1
1654865380000|2022-06-10 12:49:40|28.04|27.88|28.04|27.88|28.06|27.9|28.01|27.85|12
1654865390000|2022-06-10 12:49:50|28.01|27.85|28.06|27.9|28.06|27.9|28.01|27.85|9
1654865400000|2022-06-10 12:50:00|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|17
1654865410000|2022-06-10 12:50:10|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|0
1654865420000|2022-06-10 12:50:20|28.09|27.93|28.06|27.9|28.09|27.93|28.06|27.9|2
1654865430000|2022-06-10 12:50:30|28.11|27.95|28.11|27.95|28.11|27.95|28.07|27.91|15
1654865440000|2022-06-10 12:50:40|28.12|27.96|28.11|27.95|28.12|27.96|28.11|27.95|7
1654865450000|2022-06-10 12:50:50|||||||||1
1654865460000|2022-06-10 12:51:00|28.16|28|28.17|28.01|28.17|28.01|28.12|27.96|10
1654865470000|2022-06-10 12:51:10|28.16|28|28.12|27.96|28.17|28.01|28.12|27.96|7
1654865480000|2022-06-10 12:51:20|28.14|27.98|28.16|28|28.16|28|28.14|27.98|10
1654865490000|2022-06-10 12:51:30|28.14|27.98|28.16|28|28.16|28|28.12|27.96|1
1654865510000|2022-06-10 12:51:50|28.17|28.01|28.17|28.01|28.17|28.01|28.16|28|27
1654865520000|2022-06-10 12:52:00|28.16|28|28.16|28|28.16|28|28.16|28|10
1654865530000|2022-06-10 12:52:10|28.14|27.98|28.16|28|28.16|28|28.14|27.98|4
1654865540000|2022-06-10 12:52:20|28.14|27.98|28.11|27.95|28.16|28|28.11|27.95|6
1654865550000|2022-06-10 12:52:30|28.16|28|28.17|28.01|28.17|28.01|28.12|27.96|10
1654865560000|2022-06-10 12:52:40|28.16|28|28.12|27.96|28.16|28|28.12|27.96|5
1654865570000|2022-06-10 12:52:50|28.16|28|28.17|28.01|28.17|28.01|28.16|28|6
1654865580000|2022-06-10 12:53:00|28.16|28|28.17|28.01|28.17|28.01|28.16|28|0
1654865590000|2022-06-10 12:53:10|28.16|28|28.16|28|28.17|28.01|28.16|28|0
1654865610000|2022-06-10 12:53:30|28.14|27.98|28.12|27.96|28.16|28|28.11|27.95|2
1654865620000|2022-06-10 12:53:40|28.14|27.98|28.17|28.01|28.17|28.01|28.14|27.98|20
1654865630000|2022-06-10 12:53:50|28.21|28.05|28.19|28.03|28.21|28.05|28.17|28.01|2
1654865640000|2022-06-10 12:54:00|28.17|28.01|28.21|28.05|28.21|28.05|28.17|28.01|0
1654865650000|2022-06-10 12:54:10|28.19|28.03|28.19|28.03|28.21|28.05|28.17|28.01|6
1654865660000|2022-06-10 12:54:20|28.21|28.05|28.16|28|28.21|28.05|28.16|28|16
1654865680000|2022-06-10 12:54:40|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|7
1654865690000|2022-06-10 12:54:50|||||||||5
1654865710000|2022-06-10 12:55:10|28.16|28|28.16|28|28.17|28.01|28.14|27.98|11
1654865740000|2022-06-10 12:55:40|28.17|28.01|28.17|28.01|28.19|28.03|28.17|28.01|2
1654865750000|2022-06-10 12:55:50|28.16|28|28.17|28.01|28.17|28.01|28.16|28|0
1654865760000|2022-06-10 12:56:00|28.16|28|28.17|28.01|28.19|28.03|28.16|28|3
1654865770000|2022-06-10 12:56:10|28.16|28|28.16|28|28.17|28.01|28.16|28|0
1654865780000|2022-06-10 12:56:20|28.21|28.05|28.22|28.06|28.22|28.06|28.21|28.05|10
1654865790000|2022-06-10 12:56:30|||||||||10
1654865800000|2022-06-10 12:56:40|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|10
1654865810000|2022-06-10 12:56:50|28.26|28.1|28.26|28.1|28.27|28.11|28.24|28.08|4
1654865820000|2022-06-10 12:57:00|28.27|28.11|28.27|28.11|28.27|28.11|28.26|28.1|8
1654865840000|2022-06-10 12:57:20|28.26|28.1|28.22|28.06|28.26|28.1|28.22|28.06|15
1654865850000|2022-06-10 12:57:30|28.27|28.11|28.27|28.11|28.27|28.11|28.24|28.08|8
1654865860000|2022-06-10 12:57:40|28.26|28.1|28.22|28.06|28.26|28.1|28.22|28.06|1
1654865870000|2022-06-10 12:57:50|28.26|28.1|28.24|28.08|28.26|28.1|28.22|28.06|2
1654865880000|2022-06-10 12:58:00|28.22|28.06|28.27|28.11|28.27|28.11|28.22|28.06|1
1654865890000|2022-06-10 12:58:10|28.28|28.12|28.27|28.11|28.31|28.15|28.27|28.11|34
1654865900000|2022-06-10 12:58:20|28.26|28.1|28.27|28.11|28.27|28.11|28.26|28.1|2
1654865920000|2022-06-10 12:58:40|||||||||5
1654865930000|2022-06-10 12:58:50|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|25
1654865940000|2022-06-10 12:59:00|28.28|28.12|28.32|28.16|28.32|28.16|28.27|28.11|20
1654865960000|2022-06-10 12:59:20|28.33|28.17|28.32|28.16|28.33|28.17|28.32|28.16|2
1654865970000|2022-06-10 12:59:30|28.33|28.17|28.37|28.21|28.37|28.21|28.33|28.17|22
1654865980000|2022-06-10 12:59:40|||||||||2
1654866010000|2022-06-10 13:00:10|28.33|28.17|28.32|28.16|28.33|28.17|28.32|28.16|3
1654866020000|2022-06-10 13:00:20|28.33|28.17|28.33|28.17|28.37|28.21|28.33|28.17|13
1654866030000|2022-06-10 13:00:30|28.32|28.16|28.32|28.16|28.33|28.17|28.32|28.16|2
1654866040000|2022-06-10 13:00:40|||||||||12
1654866050000|2022-06-10 13:00:50|28.37|28.21|28.32|28.16|28.37|28.21|28.32|28.16|1
1654866060000|2022-06-10 13:01:00|28.31|28.15|28.27|28.11|28.31|28.15|28.27|28.11|14
1654866070000|2022-06-10 13:01:10|28.31|28.15|28.26|28.1|28.32|28.16|28.26|28.1|3
1654866080000|2022-06-10 13:01:20|28.27|28.11|28.27|28.11|28.29|28.13|28.26|28.1|0
1654866090000|2022-06-10 13:01:30|28.26|28.1|28.26|28.1|28.27|28.11|28.22|28.06|4
1654866100000|2022-06-10 13:01:40|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|7
1654866110000|2022-06-10 13:01:50|||||||||1
1654866120000|2022-06-10 13:02:00|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|0
1654866130000|2022-06-10 13:02:10|28.26|28.1|28.22|28.06|28.26|28.1|28.22|28.06|30
1654866140000|2022-06-10 13:02:20|28.24|28.08|28.22|28.06|28.26|28.1|28.22|28.06|4
1654866150000|2022-06-10 13:02:30|||||||||1
1654866160000|2022-06-10 13:02:40|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|10
1654866170000|2022-06-10 13:02:50|28.19|28.03|28.21|28.05|28.21|28.05|28.16|28|7
1654866180000|2022-06-10 13:03:00|28.16|28|28.16|28|28.16|28|28.16|28|2
1654866190000|2022-06-10 13:03:10|28.19|28.03|28.16|28|28.21|28.05|28.16|28|2
1654866210000|2022-06-10 13:03:30|||||||||2
1654866220000|2022-06-10 13:03:40|28.14|27.98|28.16|28|28.16|28|28.14|27.98|17
1654866240000|2022-06-10 13:04:00|||||||||6
1654866260000|2022-06-10 13:04:20|28.21|28.05|28.17|28.01|28.21|28.05|28.16|28|20
1654866270000|2022-06-10 13:04:30|28.19|28.03|28.19|28.03|28.21|28.05|28.16|28|0
1654866280000|2022-06-10 13:04:40|28.21|28.05|28.21|28.05|28.21|28.05|28.19|28.03|0
1654866320000|2022-06-10 13:05:20|28.19|28.03|28.16|28|28.19|28.03|28.16|28|2
1654866330000|2022-06-10 13:05:30|28.19|28.03|28.16|28|28.21|28.05|28.16|28|2
1654866340000|2022-06-10 13:05:40|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|2
1654866360000|2022-06-10 13:06:00|28.22|28.06|28.26|28.1|28.26|28.1|28.22|28.06|5
1654866370000|2022-06-10 13:06:10|28.24|28.08|28.24|28.08|28.24|28.08|28.22|28.06|1
1654866380000|2022-06-10 13:06:20|28.26|28.1|28.26|28.1|28.27|28.11|28.24|28.08|1
1654866390000|2022-06-10 13:06:30|||||||||4
1654866400000|2022-06-10 13:06:40|28.24|28.08|28.26|28.1|28.26|28.1|28.24|28.08|5
1654866420000|2022-06-10 13:07:00|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|0
1654866430000|2022-06-10 13:07:10|28.29|28.13|28.26|28.1|28.29|28.13|28.26|28.1|2
1654866440000|2022-06-10 13:07:20|28.27|28.11|28.31|28.15|28.31|28.15|28.27|28.11|3
1654866450000|2022-06-10 13:07:30|28.29|28.13|28.31|28.15|28.31|28.15|28.26|28.1|1
1654866460000|2022-06-10 13:07:40|||||||||4
1654866480000|2022-06-10 13:08:00|28.36|28.2|28.36|28.2|28.36|28.2|28.31|28.15|22
1654866490000|2022-06-10 13:08:10|28.32|28.16|28.31|28.15|28.32|28.16|28.31|28.15|3
1654866500000|2022-06-10 13:08:20|28.32|28.16|28.31|28.15|28.32|28.16|28.31|28.15|65
1654866550000|2022-06-10 13:09:10|28.26|28.1|28.31|28.15|28.31|28.15|28.26|28.1|14
1654866560000|2022-06-10 13:09:20|28.32|28.16|28.36|28.2|28.36|28.2|28.31|28.15|5
1654866570000|2022-06-10 13:09:30|28.34|28.18|28.32|28.16|28.36|28.2|28.32|28.16|18
1654866580000|2022-06-10 13:09:40|28.36|28.2|28.36|28.2|28.36|28.2|28.32|28.16|1
1654866590000|2022-06-10 13:09:50|28.34|28.18|28.36|28.2|28.36|28.2|28.34|28.18|0
1654866600000|2022-06-10 13:10:00|28.32|28.16|28.36|28.2|28.36|28.2|28.32|28.16|8
1654866610000|2022-06-10 13:10:10|28.37|28.21|28.36|28.2|28.37|28.21|28.36|28.2|0
1654866620000|2022-06-10 13:10:20|28.34|28.18|28.32|28.16|28.34|28.18|28.32|28.16|0
1654866630000|2022-06-10 13:10:30|28.37|28.21|28.37|28.21|28.37|28.21|28.36|28.2|5
1654866640000|2022-06-10 13:10:40|28.36|28.2|28.32|28.16|28.37|28.21|28.32|28.16|2
1654866650000|2022-06-10 13:10:50|28.31|28.15|28.32|28.16|28.32|28.16|28.31|28.15|0
1654866660000|2022-06-10 13:11:00|28.31|28.15|28.32|28.16|28.32|28.16|28.31|28.15|0
1654866670000|2022-06-10 13:11:10|28.34|28.18|28.36|28.2|28.36|28.2|28.34|28.18|5
1654866680000|2022-06-10 13:11:20|28.34|28.18|28.36|28.2|28.36|28.2|28.32|28.16|3
1654866690000|2022-06-10 13:11:30|||||||||4
1654866720000|2022-06-10 13:12:00|28.32|28.16|28.34|28.18|28.34|28.18|28.32|28.16|8
1654866730000|2022-06-10 13:12:10|28.36|28.2|28.36|28.2|28.36|28.2|28.34|28.18|0
1654866740000|2022-06-10 13:12:20|28.34|28.18|28.31|28.15|28.36|28.2|28.31|28.15|0
1654866750000|2022-06-10 13:12:30|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|1
1654866760000|2022-06-10 13:12:40|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|2
1654866770000|2022-06-10 13:12:50|||||||||3
1654866780000|2022-06-10 13:13:00|28.32|28.16|28.36|28.2|28.36|28.2|28.32|28.16|4
1654866790000|2022-06-10 13:13:10|28.34|28.18|28.36|28.2|28.36|28.2|28.32|28.16|2
1654866800000|2022-06-10 13:13:20|28.37|28.21|28.37|28.21|28.37|28.21|28.36|28.2|1
1654866810000|2022-06-10 13:13:30|28.36|28.2|28.37|28.21|28.37|28.21|28.36|28.2|0
1654866820000|2022-06-10 13:13:40|28.36|28.2|28.37|28.21|28.37|28.21|28.36|28.2|0
1654866830000|2022-06-10 13:13:50|28.36|28.2|28.37|28.21|28.37|28.21|28.36|28.2|1
1654866840000|2022-06-10 13:14:00|28.36|28.2|28.37|28.21|28.37|28.21|28.36|28.2|1
1654866860000|2022-06-10 13:14:20|||||||||2
1654866870000|2022-06-10 13:14:30|||||||||1
1654866880000|2022-06-10 13:14:40|28.42|28.26|28.37|28.21|28.42|28.26|28.37|28.21|26
1654866890000|2022-06-10 13:14:50|28.42|28.26|28.38|28.22|28.42|28.26|28.38|28.22|8
1654866900000|2022-06-10 13:15:00|28.4|28.24|28.38|28.22|28.42|28.26|28.38|28.22|1
1654866910000|2022-06-10 13:15:10|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|3
1654866920000|2022-06-10 13:15:20|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|1
1654866930000|2022-06-10 13:15:30|28.42|28.26|28.38|28.22|28.42|28.26|28.38|28.22|6
1654866940000|2022-06-10 13:15:40|28.4|28.24|28.38|28.22|28.42|28.26|28.38|28.22|7
1654866960000|2022-06-10 13:16:00|28.42|28.26|28.38|28.22|28.42|28.26|28.38|28.22|12
1654866970000|2022-06-10 13:16:10|28.4|28.24|28.38|28.22|28.42|28.26|28.38|28.22|3
1654866980000|2022-06-10 13:16:20|||||||||1
1654867000000|2022-06-10 13:16:40|||||||||1
1654867010000|2022-06-10 13:16:50|||||||||3
1654867020000|2022-06-10 13:17:00|28.42|28.26|28.38|28.22|28.42|28.26|28.38|28.22|4
1654867030000|2022-06-10 13:17:10|28.4|28.24|28.42|28.26|28.42|28.26|28.38|28.22|0
1654867040000|2022-06-10 13:17:20|||||||||1
1654867050000|2022-06-10 13:17:30|28.43|28.27|28.43|28.27|28.43|28.27|28.42|28.26|5
1654867060000|2022-06-10 13:17:40|||||||||89
1654867080000|2022-06-10 13:18:00|||||||||3
1654867090000|2022-06-10 13:18:10|||||||||3
1654867120000|2022-06-10 13:18:40|28.4|28.24|28.43|28.27|28.43|28.27|28.4|28.24|9
1654867130000|2022-06-10 13:18:50|||||||||3
1654867140000|2022-06-10 13:19:00|||||||||2
1654867150000|2022-06-10 13:19:10|||||||||6
1654867160000|2022-06-10 13:19:20|||||||||12
1654867170000|2022-06-10 13:19:30|28.4|28.24|28.43|28.27|28.43|28.27|28.4|28.24|14
1654867190000|2022-06-10 13:19:50|||||||||1
1654867200000|2022-06-10 13:20:00|28.4|28.24|28.43|28.27|28.43|28.27|28.4|28.24|6
1654867210000|2022-06-10 13:20:10|||||||||2
1654867220000|2022-06-10 13:20:20|28.4|28.24|28.4|28.24|28.43|28.27|28.39|28.23|39
1654867230000|2022-06-10 13:20:30|28.43|28.27|28.38|28.22|28.43|28.27|28.38|28.22|12
1654867240000|2022-06-10 13:20:40|28.43|28.27|28.38|28.22|28.43|28.27|28.38|28.22|7
1654867250000|2022-06-10 13:20:50|||||||||2
1654867260000|2022-06-10 13:21:00|28.4|28.24|28.38|28.22|28.43|28.27|28.38|28.22|62
1654867270000|2022-06-10 13:21:10|28.43|28.27|28.38|28.22|28.43|28.27|28.38|28.22|5
1654867280000|2022-06-10 13:21:20|28.43|28.27|28.38|28.22|28.43|28.27|28.38|28.22|23
1654867290000|2022-06-10 13:21:30|28.43|28.27|28.38|28.22|28.43|28.27|28.38|28.22|51
1654867300000|2022-06-10 13:21:40|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|12
1654867310000|2022-06-10 13:21:50|28.44|28.28|28.43|28.27|28.44|28.28|28.43|28.27|3
1654867320000|2022-06-10 13:22:00|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|8
1654867330000|2022-06-10 13:22:10|28.46|28.3|28.44|28.28|28.46|28.3|28.44|28.28|14
1654867340000|2022-06-10 13:22:20|28.48|28.32|28.49|28.33|28.49|28.33|28.48|28.32|21
1654867350000|2022-06-10 13:22:30|||||||||1
1654867360000|2022-06-10 13:22:40|||||||||4
1654867370000|2022-06-10 13:22:50|28.48|28.32|28.49|28.33|28.49|28.33|28.44|28.28|18
1654867380000|2022-06-10 13:23:00|28.48|28.32|28.49|28.33|28.49|28.33|28.48|28.32|0
1654867390000|2022-06-10 13:23:10|||||||||5
1654867400000|2022-06-10 13:23:20|||||||||2
1654867410000|2022-06-10 13:23:30|||||||||5
1654867420000|2022-06-10 13:23:40|||||||||1
1654867430000|2022-06-10 13:23:50|||||||||2
1654867440000|2022-06-10 13:24:00|28.54|28.38|28.54|28.38|28.54|28.38|28.54|28.38|109
1654867470000|2022-06-10 13:24:30|||||||||3
1654867480000|2022-06-10 13:24:40|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|21
1654867490000|2022-06-10 13:24:50|||||||||2
1654867500000|2022-06-10 13:25:00|||||||||5
1654867510000|2022-06-10 13:25:10|||||||||1
1654867530000|2022-06-10 13:25:30|||||||||11
1654867540000|2022-06-10 13:25:40|28.54|28.38|28.54|28.38|28.54|28.38|28.54|28.38|22
1654867550000|2022-06-10 13:25:50|28.53|28.37|28.49|28.33|28.54|28.38|28.49|28.33|12
1654867560000|2022-06-10 13:26:00|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|12
1654867570000|2022-06-10 13:26:10|28.51|28.35|28.53|28.37|28.53|28.37|28.51|28.35|1
1654867580000|2022-06-10 13:26:20|28.49|28.33|28.48|28.32|28.51|28.35|28.48|28.32|8
1654867590000|2022-06-10 13:26:30|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|1
1654867610000|2022-06-10 13:26:50|||||||||1
1654867620000|2022-06-10 13:27:00|28.48|28.32|28.48|28.32|28.49|28.33|28.48|28.32|0
1654867630000|2022-06-10 13:27:10|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|0
1654867640000|2022-06-10 13:27:20|28.48|28.32|28.48|28.32|28.49|28.33|28.48|28.32|1
1654867650000|2022-06-10 13:27:30|||||||||2
1654867660000|2022-06-10 13:27:40|28.44|28.28|28.48|28.32|28.48|28.32|28.44|28.28|4
1654867670000|2022-06-10 13:27:50|28.44|28.28|28.43|28.27|28.46|28.3|28.43|28.27|16
1654867680000|2022-06-10 13:28:00|28.46|28.3|28.48|28.32|28.48|28.32|28.43|28.27|1
1654867710000|2022-06-10 13:28:30|||||||||1
1654867730000|2022-06-10 13:28:50|28.49|28.33|28.48|28.32|28.49|28.33|28.48|28.32|2
1654867750000|2022-06-10 13:29:10|||||||||1
1654867760000|2022-06-10 13:29:20|28.45|28.29|28.46|28.3|28.46|28.3|28.45|28.29|5
1654867770000|2022-06-10 13:29:30|28.48|28.32|28.43|28.27|28.48|28.32|28.43|28.27|4
1654867780000|2022-06-10 13:29:40|28.44|28.28|28.43|28.27|28.44|28.28|28.43|28.27|0
1654867790000|2022-06-10 13:29:50|28.48|28.32|28.43|28.27|28.48|28.32|28.43|28.27|55
1654867800000|2022-06-10 13:30:00|28.42|28.26|28.42|28.26|28.42|28.26|28.38|28.22|152
1654867810000|2022-06-10 13:30:10|28.4|28.24|28.42|28.26|28.42|28.26|28.4|28.24|12
1654867820000|2022-06-10 13:30:20|28.41|28.25|28.37|28.21|28.41|28.25|28.37|28.21|52
1654867830000|2022-06-10 13:30:30|28.36|28.2|28.32|28.16|28.36|28.2|28.32|28.16|16
1654867840000|2022-06-10 13:30:40|28.31|28.15|28.37|28.21|28.37|28.21|28.31|28.15|16
1654867850000|2022-06-10 13:30:50|28.41|28.25|28.42|28.26|28.42|28.26|28.37|28.21|33
1654867860000|2022-06-10 13:31:00|28.37|28.21|28.43|28.27|28.43|28.27|28.37|28.21|39
1654867870000|2022-06-10 13:31:10|28.42|28.26|28.32|28.16|28.43|28.27|28.32|28.16|36
1654867880000|2022-06-10 13:31:20|28.31|28.15|28.32|28.16|28.33|28.17|28.31|28.15|4
1654867890000|2022-06-10 13:31:30|28.33|28.17|28.37|28.21|28.38|28.22|28.32|28.16|19
1654867900000|2022-06-10 13:31:40|28.4|28.24|28.32|28.16|28.42|28.26|28.32|28.16|40
1654867910000|2022-06-10 13:31:50|28.31|28.15|28.21|28.05|28.31|28.15|28.21|28.05|63
1654867920000|2022-06-10 13:32:00|28.26|28.1|28.21|28.05|28.26|28.1|28.21|28.05|37
1654867930000|2022-06-10 13:32:10|28.24|28.08|28.27|28.11|28.27|28.11|28.22|28.06|39
1654867940000|2022-06-10 13:32:20|28.31|28.15|28.37|28.21|28.37|28.21|28.27|28.11|116
1654867950000|2022-06-10 13:32:30|28.38|28.22|28.42|28.26|28.42|28.26|28.37|28.21|8
1654867960000|2022-06-10 13:32:40|28.4|28.24|28.37|28.21|28.42|28.26|28.37|28.21|49
1654867970000|2022-06-10 13:32:50|28.39|28.23|28.37|28.21|28.42|28.26|28.37|28.21|7
1654867980000|2022-06-10 13:33:00|28.39|28.23|28.42|28.26|28.42|28.26|28.39|28.23|4
1654867990000|2022-06-10 13:33:10|28.43|28.27|28.42|28.26|28.47|28.31|28.42|28.26|20
1654868000000|2022-06-10 13:33:20|28.43|28.27|28.47|28.31|28.47|28.31|28.42|28.26|12
1654868010000|2022-06-10 13:33:30|28.43|28.27|28.47|28.31|28.47|28.31|28.42|28.26|11
1654868020000|2022-06-10 13:33:40|||||||||1
1654868030000|2022-06-10 13:33:50|28.48|28.32|28.48|28.32|28.48|28.32|28.47|28.31|8
1654868040000|2022-06-10 13:34:00|28.47|28.31|28.45|28.29|28.48|28.32|28.42|28.26|45
1654868050000|2022-06-10 13:34:10|28.47|28.31|28.53|28.37|28.53|28.37|28.45|28.29|13
1654868060000|2022-06-10 13:34:20|28.58|28.42|28.55|28.39|28.58|28.42|28.53|28.37|31
1654868070000|2022-06-10 13:34:30|28.53|28.37|28.58|28.42|28.58|28.42|28.53|28.37|44
1654868080000|2022-06-10 13:34:40|28.57|28.41|28.53|28.37|28.58|28.42|28.53|28.37|85
1654868090000|2022-06-10 13:34:50|28.55|28.39|28.53|28.37|28.58|28.42|28.53|28.37|12
1654868100000|2022-06-10 13:35:00|||||||||103
1654868110000|2022-06-10 13:35:10|||||||||9
1654868120000|2022-06-10 13:35:20|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|198
1654868130000|2022-06-10 13:35:30|28.47|28.31|28.48|28.32|28.48|28.32|28.47|28.31|206
1654868140000|2022-06-10 13:35:40|28.47|28.31|28.47|28.31|28.48|28.32|28.47|28.31|1
1654868150000|2022-06-10 13:35:50|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|1
1654868160000|2022-06-10 13:36:00|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|91
1654868170000|2022-06-10 13:36:10|||||||||25
1654868180000|2022-06-10 13:36:20|||||||||8
1654868190000|2022-06-10 13:36:30|28.54|28.38|28.58|28.42|28.58|28.42|28.54|28.38|102
1654868200000|2022-06-10 13:36:40|28.54|28.38|28.53|28.37|28.58|28.42|28.53|28.37|48
1654868210000|2022-06-10 13:36:50|||||||||23
1654868220000|2022-06-10 13:37:00|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|58
1654868230000|2022-06-10 13:37:10|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|45
1654868240000|2022-06-10 13:37:20|28.48|28.32|28.48|28.32|28.48|28.32|28.43|28.27|16
1654868250000|2022-06-10 13:37:30|||||||||34
1654868260000|2022-06-10 13:37:40|28.45|28.29|28.45|28.29|28.48|28.32|28.43|28.27|50
1654868270000|2022-06-10 13:37:50|28.48|28.32|28.43|28.27|28.48|28.32|28.43|28.27|59
1654868280000|2022-06-10 13:38:00|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|63
1654868290000|2022-06-10 13:38:10|28.43|28.27|28.43|28.27|28.48|28.32|28.43|28.27|21
1654868300000|2022-06-10 13:38:20|28.48|28.32|28.43|28.27|28.48|28.32|28.43|28.27|41
1654868310000|2022-06-10 13:38:30|||||||||54
1654868320000|2022-06-10 13:38:40|28.48|28.32|28.48|28.32|28.48|28.32|28.43|28.27|11
1654868330000|2022-06-10 13:38:50|28.43|28.27|28.43|28.27|28.48|28.32|28.43|28.27|239
1654868340000|2022-06-10 13:39:00|28.44|28.28|28.49|28.33|28.49|28.33|28.44|28.28|52
1654868350000|2022-06-10 13:39:10|28.48|28.32|28.43|28.27|28.48|28.32|28.43|28.27|145
1654868360000|2022-06-10 13:39:20|28.44|28.28|28.44|28.28|28.44|28.28|28.43|28.27|10
1654868370000|2022-06-10 13:39:30|28.43|28.27|28.43|28.27|28.43|28.27|28.39|28.23|11
1654868380000|2022-06-10 13:39:40|28.41|28.25|28.38|28.22|28.43|28.27|28.38|28.22|7
1654868390000|2022-06-10 13:39:50|28.39|28.23|28.43|28.27|28.44|28.28|28.38|28.22|16
1654868400000|2022-06-10 13:40:00|28.44|28.28|28.44|28.28|28.49|28.33|28.44|28.28|80
1654868410000|2022-06-10 13:40:10|28.43|28.27|28.44|28.28|28.44|28.28|28.43|28.27|4
1654868420000|2022-06-10 13:40:20|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|13
1654868430000|2022-06-10 13:40:30|28.41|28.25|28.38|28.22|28.41|28.25|28.38|28.22|26
1654868440000|2022-06-10 13:40:40|28.33|28.17|28.34|28.18|28.38|28.22|28.33|28.17|60
1654868450000|2022-06-10 13:40:50|28.33|28.17|28.33|28.17|28.34|28.18|28.33|28.17|20
1654868460000|2022-06-10 13:41:00|28.28|28.12|28.34|28.18|28.34|28.18|28.28|28.12|27
1654868470000|2022-06-10 13:41:10|28.33|28.17|28.33|28.17|28.34|28.18|28.33|28.17|20
1654868480000|2022-06-10 13:41:20|28.34|28.18|28.33|28.17|28.34|28.18|28.29|28.13|35
1654868490000|2022-06-10 13:41:30|28.29|28.13|28.33|28.17|28.33|28.17|28.28|28.12|25
1654868500000|2022-06-10 13:41:40|28.34|28.18|28.29|28.13|28.34|28.18|28.29|28.13|14
1654868510000|2022-06-10 13:41:50|28.28|28.12|28.33|28.17|28.33|28.17|28.28|28.12|12
1654868520000|2022-06-10 13:42:00|28.29|28.13|28.34|28.18|28.38|28.22|28.29|28.13|60
1654868530000|2022-06-10 13:42:10|28.38|28.22|28.36|28.2|28.38|28.22|28.34|28.18|28
1654868540000|2022-06-10 13:42:20|28.38|28.22|28.39|28.23|28.39|28.23|28.34|28.18|15
1654868550000|2022-06-10 13:42:30|||||||||17
1654868560000|2022-06-10 13:42:40|28.4|28.24|28.4|28.24|28.44|28.28|28.39|28.23|48
1654868570000|2022-06-10 13:42:50|28.42|28.26|28.44|28.28|28.44|28.28|28.4|28.24|30
1654868580000|2022-06-10 13:43:00|28.45|28.29|28.44|28.28|28.45|28.29|28.44|28.28|30
1654868590000|2022-06-10 13:43:10|28.39|28.23|28.34|28.18|28.39|28.23|28.34|28.18|77
1654868600000|2022-06-10 13:43:20|28.39|28.23|28.34|28.18|28.39|28.23|28.34|28.18|16
1654868610000|2022-06-10 13:43:30|28.36|28.2|28.34|28.18|28.39|28.23|28.34|28.18|7
1654868620000|2022-06-10 13:43:40|||||||||17
1654868630000|2022-06-10 13:43:50|28.36|28.2|28.39|28.23|28.39|28.23|28.34|28.18|11
1654868640000|2022-06-10 13:44:00|28.35|28.19|28.39|28.23|28.39|28.23|28.34|28.18|5
1654868650000|2022-06-10 13:44:10|28.4|28.24|28.39|28.23|28.4|28.24|28.39|28.23|6
1654868660000|2022-06-10 13:44:20|28.35|28.19|28.34|28.18|28.39|28.23|28.34|28.18|21
1654868670000|2022-06-10 13:44:30|||||||||2
1654868680000|2022-06-10 13:44:40|28.33|28.17|28.28|28.12|28.33|28.17|28.28|28.12|43
1654868690000|2022-06-10 13:44:50|28.24|28.08|28.23|28.07|28.24|28.08|28.23|28.07|23
1654868700000|2022-06-10 13:45:00|28.24|28.08|28.24|28.08|28.24|28.08|28.23|28.07|30
1654868710000|2022-06-10 13:45:10|28.23|28.07|28.23|28.07|28.23|28.07|28.19|28.03|12
1654868720000|2022-06-10 13:45:20|28.24|28.08|28.24|28.08|28.28|28.12|28.23|28.07|103
1654868730000|2022-06-10 13:45:30|28.26|28.1|28.24|28.08|28.26|28.1|28.23|28.07|7
1654868740000|2022-06-10 13:45:40|28.23|28.07|28.24|28.08|28.24|28.08|28.23|28.07|2
1654868750000|2022-06-10 13:45:50|28.23|28.07|28.28|28.12|28.28|28.12|28.23|28.07|48
1654868760000|2022-06-10 13:46:00|28.29|28.13|28.31|28.15|28.31|28.15|28.28|28.12|78
1654868770000|2022-06-10 13:46:10|28.33|28.17|28.34|28.18|28.34|28.18|28.29|28.13|15
1654868780000|2022-06-10 13:46:20|28.32|28.16|28.34|28.18|28.35|28.19|28.32|28.16|26
1654868790000|2022-06-10 13:46:30|28.35|28.19|28.35|28.19|28.35|28.19|28.34|28.18|14
1654868800000|2022-06-10 13:46:40|28.34|28.18|28.35|28.19|28.35|28.19|28.34|28.18|4
1654868810000|2022-06-10 13:46:50|28.39|28.23|28.39|28.23|28.4|28.24|28.35|28.19|46
1654868820000|2022-06-10 13:47:00|28.4|28.24|28.39|28.23|28.4|28.24|28.39|28.23|7
1654868830000|2022-06-10 13:47:10|28.4|28.24|28.35|28.19|28.4|28.24|28.35|28.19|38
1654868840000|2022-06-10 13:47:20|28.39|28.23|28.35|28.19|28.39|28.23|28.34|28.18|9
1654868850000|2022-06-10 13:47:30|28.34|28.18|28.35|28.19|28.35|28.19|28.34|28.18|2
1654868860000|2022-06-10 13:47:40|28.34|28.18|28.4|28.24|28.4|28.24|28.34|28.18|63
1654868870000|2022-06-10 13:47:50|28.39|28.23|28.39|28.23|28.4|28.24|28.39|28.23|3
1654868880000|2022-06-10 13:48:00|28.4|28.24|28.44|28.28|28.45|28.29|28.4|28.24|18
1654868890000|2022-06-10 13:48:10|28.4|28.24|28.4|28.24|28.45|28.29|28.4|28.24|63
1654868900000|2022-06-10 13:48:20|28.44|28.28|28.42|28.26|28.44|28.28|28.4|28.24|16
1654868910000|2022-06-10 13:48:30|28.44|28.28|28.4|28.24|28.44|28.28|28.39|28.23|5
1654868920000|2022-06-10 13:48:40|28.44|28.28|28.44|28.28|28.45|28.29|28.4|28.24|6
1654868930000|2022-06-10 13:48:50|28.45|28.29|28.45|28.29|28.45|28.29|28.44|28.28|3
1654868940000|2022-06-10 13:49:00|28.44|28.28|28.44|28.28|28.44|28.28|28.4|28.24|83
1654868950000|2022-06-10 13:49:10|28.42|28.26|28.38|28.22|28.44|28.28|28.38|28.22|58
1654868960000|2022-06-10 13:49:20|28.39|28.23|28.34|28.18|28.39|28.23|28.33|28.17|83
1654868970000|2022-06-10 13:49:30|28.36|28.2|28.39|28.23|28.39|28.23|28.34|28.18|27
1654868980000|2022-06-10 13:49:40|28.38|28.22|28.34|28.18|28.39|28.23|28.34|28.18|14
1654868990000|2022-06-10 13:49:50|28.39|28.23|28.39|28.23|28.4|28.24|28.39|28.23|24
1654869000000|2022-06-10 13:50:00|28.44|28.28|28.44|28.28|28.44|28.28|28.4|28.24|29
1654869010000|2022-06-10 13:50:10|28.4|28.24|28.44|28.28|28.44|28.28|28.39|28.23|29
1654869020000|2022-06-10 13:50:20|28.4|28.24|28.39|28.23|28.4|28.24|28.38|28.22|13
1654869030000|2022-06-10 13:50:30|28.43|28.27|28.44|28.28|28.44|28.28|28.43|28.27|29
1654869040000|2022-06-10 13:50:40|28.43|28.27|28.44|28.28|28.44|28.28|28.43|28.27|17
1654869050000|2022-06-10 13:50:50|28.45|28.29|28.49|28.33|28.49|28.33|28.44|28.28|29
1654869060000|2022-06-10 13:51:00|28.44|28.28|28.49|28.33|28.49|28.33|28.44|28.28|22
1654869070000|2022-06-10 13:51:10|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|6
1654869080000|2022-06-10 13:51:20|28.46|28.3|28.49|28.33|28.49|28.33|28.46|28.3|17
1654869090000|2022-06-10 13:51:30|28.47|28.31|28.49|28.33|28.49|28.33|28.44|28.28|23
1654869100000|2022-06-10 13:51:40|28.45|28.29|28.45|28.29|28.49|28.33|28.45|28.29|10
1654869110000|2022-06-10 13:51:50|28.49|28.33|28.45|28.29|28.49|28.33|28.44|28.28|15
1654869120000|2022-06-10 13:52:00|28.44|28.28|28.44|28.28|28.45|28.29|28.44|28.28|3
1654869130000|2022-06-10 13:52:10|||||||||14
1654869140000|2022-06-10 13:52:20|||||||||1
1654869150000|2022-06-10 13:52:30|28.48|28.32|28.5|28.34|28.5|28.34|28.48|28.32|58
1654869160000|2022-06-10 13:52:40|28.49|28.33|28.5|28.34|28.5|28.34|28.49|28.33|8
1654869170000|2022-06-10 13:52:50|28.49|28.33|28.44|28.28|28.49|28.33|28.44|28.28|10
1654869180000|2022-06-10 13:53:00|28.49|28.33|28.49|28.33|28.49|28.33|28.45|28.29|38
1654869190000|2022-06-10 13:53:10|||||||||1
1654869200000|2022-06-10 13:53:20|28.45|28.29|28.44|28.28|28.49|28.33|28.44|28.28|24
1654869210000|2022-06-10 13:53:30|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|13
1654869220000|2022-06-10 13:53:40|28.43|28.27|28.44|28.28|28.44|28.28|28.39|28.23|21
1654869230000|2022-06-10 13:53:50|28.45|28.29|28.45|28.29|28.45|28.29|28.44|28.28|27
1654869240000|2022-06-10 13:54:00|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|33
1654869250000|2022-06-10 13:54:10|28.45|28.29|28.44|28.28|28.45|28.29|28.44|28.28|25
1654869260000|2022-06-10 13:54:20|28.45|28.29|28.45|28.29|28.49|28.33|28.45|28.29|19
1654869270000|2022-06-10 13:54:30|28.44|28.28|28.45|28.29|28.45|28.29|28.44|28.28|6
1654869280000|2022-06-10 13:54:40|||||||||7
1654869290000|2022-06-10 13:54:50|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|10
1654869300000|2022-06-10 13:55:00|||||||||65
1654869310000|2022-06-10 13:55:10|28.45|28.29|28.45|28.29|28.49|28.33|28.44|28.28|27
1654869320000|2022-06-10 13:55:20|28.44|28.28|28.45|28.29|28.45|28.29|28.44|28.28|0
1654869330000|2022-06-10 13:55:30|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|14
1654869340000|2022-06-10 13:55:40|||||||||20
1654869350000|2022-06-10 13:55:50|||||||||7
1654869360000|2022-06-10 13:56:00|||||||||10
1654869370000|2022-06-10 13:56:10|28.48|28.32|28.47|28.31|28.49|28.33|28.47|28.31|41
1654869380000|2022-06-10 13:56:20|28.49|28.33|28.44|28.28|28.49|28.33|28.44|28.28|6
1654869390000|2022-06-10 13:56:30|28.49|28.33|28.44|28.28|28.49|28.33|28.44|28.28|9
1654869400000|2022-06-10 13:56:40|28.49|28.33|28.44|28.28|28.49|28.33|28.44|28.28|22
1654869410000|2022-06-10 13:56:50|28.45|28.29|28.47|28.31|28.49|28.33|28.45|28.29|23
1654869420000|2022-06-10 13:57:00|28.49|28.33|28.45|28.29|28.49|28.33|28.44|28.28|2
1654869430000|2022-06-10 13:57:10|28.44|28.28|28.39|28.23|28.44|28.28|28.39|28.23|66
1654869440000|2022-06-10 13:57:20|28.4|28.24|28.39|28.23|28.4|28.24|28.39|28.23|5
1654869450000|2022-06-10 13:57:30|||||||||5
1654869460000|2022-06-10 13:57:40|28.38|28.22|28.39|28.23|28.39|28.23|28.38|28.22|36
1654869470000|2022-06-10 13:57:50|||||||||6
1654869480000|2022-06-10 13:58:00|||||||||4
1654869490000|2022-06-10 13:58:10|||||||||13
1654869500000|2022-06-10 13:58:20|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|6
1654869510000|2022-06-10 13:58:30|28.37|28.21|28.39|28.23|28.4|28.24|28.37|28.21|27
1654869520000|2022-06-10 13:58:40|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|0
1654869530000|2022-06-10 13:58:50|28.39|28.23|28.4|28.24|28.4|28.24|28.39|28.23|3
1654869540000|2022-06-10 13:59:00|||||||||2
1654869550000|2022-06-10 13:59:10|28.42|28.26|28.45|28.29|28.45|28.29|28.42|28.26|26
1654869560000|2022-06-10 13:59:20|28.4|28.24|28.4|28.24|28.44|28.28|28.4|28.24|14
1654869570000|2022-06-10 13:59:30|28.39|28.23|28.34|28.18|28.42|28.26|28.34|28.18|63
1654869580000|2022-06-10 13:59:40|28.38|28.22|28.39|28.23|28.39|28.23|28.36|28.2|19
1654869590000|2022-06-10 13:59:50|28.38|28.22|28.34|28.18|28.38|28.22|28.34|28.18|3
1654869600000|2022-06-10 14:00:00|28.38|28.22|28.47|28.31|28.49|28.33|28.38|28.22|49
1654869610000|2022-06-10 14:00:10|28.45|28.29|28.45|28.29|28.49|28.33|28.44|28.28|12
1654869620000|2022-06-10 14:00:20|28.49|28.33|28.49|28.33|28.49|28.33|28.44|28.28|8
1654869630000|2022-06-10 14:00:30|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|10
1654869640000|2022-06-10 14:00:40|28.54|28.38|28.54|28.38|28.55|28.39|28.5|28.34|58
1654869650000|2022-06-10 14:00:50|28.55|28.39|28.55|28.39|28.55|28.39|28.5|28.34|13
1654869660000|2022-06-10 14:01:00|28.54|28.38|28.59|28.43|28.6|28.44|28.54|28.38|29
1654869670000|2022-06-10 14:01:10|28.6|28.44|28.65|28.49|28.65|28.49|28.6|28.44|42
1654869680000|2022-06-10 14:01:20|||||||||44
1654869690000|2022-06-10 14:01:30|28.66|28.5|28.65|28.49|28.66|28.5|28.65|28.49|9
1654869700000|2022-06-10 14:01:40|28.7|28.54|28.66|28.5|28.7|28.54|28.65|28.49|44
1654869710000|2022-06-10 14:01:50|28.7|28.54|28.7|28.54|28.7|28.54|28.67|28.51|49
1654869720000|2022-06-10 14:02:00|||||||||13
1654869730000|2022-06-10 14:02:10|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|6
1654869740000|2022-06-10 14:02:20|28.7|28.54|28.7|28.54|28.71|28.55|28.7|28.54|2
1654869750000|2022-06-10 14:02:30|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|1
1654869760000|2022-06-10 14:02:40|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|3
1654869770000|2022-06-10 14:02:50|28.76|28.6|28.75|28.59|28.76|28.6|28.75|28.59|4
1654869780000|2022-06-10 14:03:00|28.76|28.6|28.75|28.59|28.76|28.6|28.75|28.59|0
1654869790000|2022-06-10 14:03:10|28.76|28.6|28.81|28.65|28.81|28.65|28.75|28.59|25
1654869800000|2022-06-10 14:03:20|28.8|28.64|28.8|28.64|28.81|28.65|28.8|28.64|13
1654869810000|2022-06-10 14:03:30|28.81|28.65|28.81|28.65|28.81|28.65|28.81|28.65|2
1654869820000|2022-06-10 14:03:40|28.8|28.64|28.81|28.65|28.81|28.65|28.8|28.64|3
1654869830000|2022-06-10 14:03:50|||||||||30
1654869840000|2022-06-10 14:04:00|28.8|28.64|28.8|28.64|28.8|28.64|28.8|28.64|2
1654869850000|2022-06-10 14:04:10|28.81|28.65|28.75|28.59|28.81|28.65|28.75|28.59|50
1654869860000|2022-06-10 14:04:20|28.76|28.6|28.75|28.59|28.76|28.6|28.75|28.59|5
1654869870000|2022-06-10 14:04:30|28.76|28.6|28.75|28.59|28.76|28.6|28.75|28.59|7
1654869880000|2022-06-10 14:04:40|||||||||3
1654869890000|2022-06-10 14:04:50|||||||||1
1654869900000|2022-06-10 14:05:00|28.76|28.6|28.75|28.59|28.76|28.6|28.75|28.59|21
1654869910000|2022-06-10 14:05:10|28.76|28.6|28.75|28.59|28.76|28.6|28.75|28.59|28
1654869920000|2022-06-10 14:05:20|28.71|28.55|28.7|28.54|28.75|28.59|28.7|28.54|28
1654869930000|2022-06-10 14:05:30|||||||||5
1654869940000|2022-06-10 14:05:40|28.75|28.59|28.7|28.54|28.75|28.59|28.7|28.54|55
1654869950000|2022-06-10 14:05:50|28.72|28.56|28.75|28.59|28.76|28.6|28.7|28.54|17
1654869960000|2022-06-10 14:06:00|||||||||8
1654869970000|2022-06-10 14:06:10|28.72|28.56|28.7|28.54|28.72|28.56|28.7|28.54|5
1654869980000|2022-06-10 14:06:20|28.67|28.51|28.67|28.51|28.7|28.54|28.65|28.49|47
1654869990000|2022-06-10 14:06:30|28.7|28.54|28.7|28.54|28.7|28.54|28.65|28.49|14
1654870000000|2022-06-10 14:06:40|||||||||5
1654870010000|2022-06-10 14:06:50|28.67|28.51|28.67|28.51|28.7|28.54|28.67|28.51|16
1654870020000|2022-06-10 14:07:00|28.7|28.54|28.7|28.54|28.7|28.54|28.67|28.51|5
1654870030000|2022-06-10 14:07:10|||||||||1
1654870040000|2022-06-10 14:07:20|28.72|28.56|28.7|28.54|28.75|28.59|28.7|28.54|21
1654870050000|2022-06-10 14:07:30|28.72|28.56|28.75|28.59|28.75|28.59|28.72|28.56|3
1654870060000|2022-06-10 14:07:40|28.72|28.56|28.7|28.54|28.75|28.59|28.7|28.54|44
1654870070000|2022-06-10 14:07:50|||||||||27
1654870080000|2022-06-10 14:08:00|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|30
1654870090000|2022-06-10 14:08:10|28.7|28.54|28.7|28.54|28.75|28.59|28.7|28.54|80
1654870110000|2022-06-10 14:08:30|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|9
1654870120000|2022-06-10 14:08:40|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|31
1654870130000|2022-06-10 14:08:50|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|1
1654870140000|2022-06-10 14:09:00|28.75|28.59|28.7|28.54|28.75|28.59|28.7|28.54|72
1654870150000|2022-06-10 14:09:10|28.72|28.56|28.75|28.59|28.75|28.59|28.7|28.54|19
1654870160000|2022-06-10 14:09:20|28.72|28.56|28.75|28.59|28.75|28.59|28.72|28.56|7
1654870180000|2022-06-10 14:09:40|28.7|28.54|28.72|28.56|28.72|28.56|28.7|28.54|12
1654870190000|2022-06-10 14:09:50|28.7|28.54|28.75|28.59|28.75|28.59|28.7|28.54|44
1654870200000|2022-06-10 14:10:00|||||||||8
1654870210000|2022-06-10 14:10:10|28.8|28.64|28.77|28.61|28.8|28.64|28.77|28.61|99
1654870220000|2022-06-10 14:10:20|28.8|28.64|28.75|28.59|28.8|28.64|28.7|28.54|61
1654870230000|2022-06-10 14:10:30|28.8|28.64|28.8|28.64|28.8|28.64|28.8|28.64|7
1654870240000|2022-06-10 14:10:40|28.75|28.59|28.8|28.64|28.8|28.64|28.75|28.59|21
1654870250000|2022-06-10 14:10:50|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|1
1654870260000|2022-06-10 14:11:00|||||||||7
1654870270000|2022-06-10 14:11:10|28.8|28.64|28.8|28.64|28.8|28.64|28.75|28.59|116
1654870290000|2022-06-10 14:11:30|28.75|28.59|28.75|28.59|28.8|28.64|28.75|28.59|30
1654870300000|2022-06-10 14:11:40|28.77|28.61|28.8|28.64|28.8|28.64|28.75|28.59|18
1654870310000|2022-06-10 14:11:50|28.77|28.61|28.75|28.59|28.77|28.61|28.75|28.59|3
1654870320000|2022-06-10 14:12:00|28.8|28.64|28.75|28.59|28.8|28.64|28.75|28.59|12
1654870330000|2022-06-10 14:12:10|28.77|28.61|28.8|28.64|28.8|28.64|28.75|28.59|17
1654870340000|2022-06-10 14:12:20|28.76|28.6|28.8|28.64|28.8|28.64|28.76|28.6|36
1654870350000|2022-06-10 14:12:30|||||||||3
1654870360000|2022-06-10 14:12:40|28.81|28.65|28.83|28.67|28.85|28.69|28.8|28.64|51
1654870370000|2022-06-10 14:12:50|28.85|28.69|28.85|28.69|28.85|28.69|28.85|28.69|6
1654870380000|2022-06-10 14:13:00|||||||||16
1654870390000|2022-06-10 14:13:10|28.83|28.67|28.85|28.69|28.85|28.69|28.8|28.64|88
1654870400000|2022-06-10 14:13:20|28.8|28.64|28.8|28.64|28.82|28.66|28.8|28.64|63
1654870410000|2022-06-10 14:13:30|||||||||16
1654870420000|2022-06-10 14:13:40|28.85|28.69|28.85|28.69|28.85|28.69|28.8|28.64|16
1654870430000|2022-06-10 14:13:50|||||||||3
1654870440000|2022-06-10 14:14:00|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|9
1654870450000|2022-06-10 14:14:10|28.85|28.69|28.85|28.69|28.86|28.7|28.85|28.69|18
1654870460000|2022-06-10 14:14:20|28.81|28.65|28.81|28.65|28.85|28.69|28.81|28.65|75
1654870470000|2022-06-10 14:14:30|28.8|28.64|28.81|28.65|28.81|28.65|28.8|28.64|28
1654870480000|2022-06-10 14:14:40|||||||||8
1654870490000|2022-06-10 14:14:50|||||||||15
1654870500000|2022-06-10 14:15:00|28.85|28.69|28.86|28.7|28.86|28.7|28.85|28.69|45
1654870510000|2022-06-10 14:15:10|||||||||3
1654870520000|2022-06-10 14:15:20|||||||||7
1654870530000|2022-06-10 14:15:30|28.81|28.65|28.81|28.65|28.84|28.68|28.81|28.65|97
1654870540000|2022-06-10 14:15:40|||||||||9
1654870550000|2022-06-10 14:15:50|||||||||4
1654870560000|2022-06-10 14:16:00|28.84|28.68|28.81|28.65|28.86|28.7|28.81|28.65|98
1654870570000|2022-06-10 14:16:10|28.79|28.63|28.81|28.65|28.81|28.65|28.76|28.6|16
1654870580000|2022-06-10 14:16:20|28.76|28.6|28.81|28.65|28.81|28.65|28.76|28.6|61
1654870590000|2022-06-10 14:16:30|||||||||12
1654870600000|2022-06-10 14:16:40|28.82|28.66|28.81|28.65|28.82|28.66|28.81|28.65|14
1654870610000|2022-06-10 14:16:50|28.82|28.66|28.81|28.65|28.82|28.66|28.81|28.65|4
1654870620000|2022-06-10 14:17:00|28.82|28.66|28.82|28.66|28.82|28.66|28.82|28.66|11
1654870630000|2022-06-10 14:17:10|||||||||2
1654870640000|2022-06-10 14:17:20|28.86|28.7|28.87|28.71|28.87|28.71|28.86|28.7|101
1654870650000|2022-06-10 14:17:30|28.86|28.7|28.87|28.71|28.87|28.71|28.86|28.7|7
1654870660000|2022-06-10 14:17:40|||||||||4
1654870670000|2022-06-10 14:17:50|28.86|28.7|28.87|28.71|28.87|28.71|28.86|28.7|16
1654870680000|2022-06-10 14:18:00|28.89|28.73|28.87|28.71|28.89|28.73|28.87|28.71|14
1654870690000|2022-06-10 14:18:10|28.89|28.73|28.87|28.71|28.89|28.73|28.87|28.71|9
1654870700000|2022-06-10 14:18:20|28.89|28.73|28.92|28.76|28.92|28.76|28.87|28.71|31
1654870710000|2022-06-10 14:18:30|28.87|28.71|28.87|28.71|28.87|28.71|28.87|28.71|2
1654870720000|2022-06-10 14:18:40|28.89|28.73|28.91|28.75|28.91|28.75|28.87|28.71|48
1654870730000|2022-06-10 14:18:50|28.89|28.73|28.86|28.7|28.89|28.73|28.86|28.7|16
1654870740000|2022-06-10 14:19:00|28.87|28.71|28.86|28.7|28.91|28.75|28.86|28.7|11
1654870750000|2022-06-10 14:19:10|||||||||25
1654870760000|2022-06-10 14:19:20|28.87|28.71|28.91|28.75|28.91|28.75|28.87|28.71|16
1654870770000|2022-06-10 14:19:30|28.86|28.7|28.87|28.71|28.87|28.71|28.86|28.7|12
1654870780000|2022-06-10 14:19:40|28.86|28.7|28.86|28.7|28.89|28.73|28.86|28.7|47
1654870790000|2022-06-10 14:19:50|28.87|28.71|28.86|28.7|28.87|28.71|28.86|28.7|11
1654870800000|2022-06-10 14:20:00|28.87|28.71|28.87|28.71|28.89|28.73|28.86|28.7|47
1654870810000|2022-06-10 14:20:10|28.91|28.75|28.91|28.75|28.91|28.75|28.87|28.71|11
1654870820000|2022-06-10 14:20:20|28.92|28.76|28.88|28.72|28.92|28.76|28.87|28.71|46
1654870830000|2022-06-10 14:20:30|28.9|28.74|28.88|28.72|28.9|28.74|28.88|28.72|6
1654870840000|2022-06-10 14:20:40|28.92|28.76|28.88|28.72|28.93|28.77|28.88|28.72|25
1654870850000|2022-06-10 14:20:50|28.93|28.77|28.88|28.72|28.93|28.77|28.88|28.72|24
1654870860000|2022-06-10 14:21:00|28.9|28.74|28.9|28.74|28.93|28.77|28.88|28.72|20
1654870870000|2022-06-10 14:21:10|28.88|28.72|28.9|28.74|28.93|28.77|28.88|28.72|7
1654870880000|2022-06-10 14:21:20|28.88|28.72|28.93|28.77|28.93|28.77|28.88|28.72|11
1654870890000|2022-06-10 14:21:30|28.88|28.72|28.88|28.72|28.93|28.77|28.88|28.72|19
1654870900000|2022-06-10 14:21:40|28.9|28.74|28.93|28.77|28.93|28.77|28.88|28.72|19
1654870910000|2022-06-10 14:21:50|28.9|28.74|28.88|28.72|28.9|28.74|28.88|28.72|11
1654870920000|2022-06-10 14:22:00|28.9|28.74|28.87|28.71|28.9|28.74|28.87|28.71|66
1654870930000|2022-06-10 14:22:10|28.88|28.72|28.93|28.77|28.93|28.77|28.88|28.72|23
1654870940000|2022-06-10 14:22:20|28.92|28.76|28.9|28.74|28.93|28.77|28.88|28.72|19
1654870950000|2022-06-10 14:22:30|28.88|28.72|28.88|28.72|28.9|28.74|28.88|28.72|10
1654870960000|2022-06-10 14:22:40|28.9|28.74|28.88|28.72|28.9|28.74|28.88|28.72|1
1654870970000|2022-06-10 14:22:50|28.93|28.77|28.93|28.77|28.93|28.77|28.88|28.72|22
1654870980000|2022-06-10 14:23:00|28.88|28.72|28.9|28.74|28.93|28.77|28.88|28.72|5
1654870990000|2022-06-10 14:23:10|28.88|28.72|28.93|28.77|28.93|28.77|28.88|28.72|58
1654871000000|2022-06-10 14:23:20|||||||||7
1654871010000|2022-06-10 14:23:30|||||||||6
1654871020000|2022-06-10 14:23:40|||||||||5
1654871030000|2022-06-10 14:23:50|||||||||3
1654871040000|2022-06-10 14:24:00|||||||||14
1654871050000|2022-06-10 14:24:10|||||||||3
1654871060000|2022-06-10 14:24:20|||||||||8
1654871070000|2022-06-10 14:24:30|||||||||2
1654871080000|2022-06-10 14:24:40|||||||||10
1654871090000|2022-06-10 14:24:50|28.88|28.72|28.93|28.77|28.93|28.77|28.88|28.72|28
1654871100000|2022-06-10 14:25:00|||||||||5
1654871110000|2022-06-10 14:25:10|28.9|28.74|28.88|28.72|28.93|28.77|28.88|28.72|81
1654871120000|2022-06-10 14:25:20|28.9|28.74|28.88|28.72|28.9|28.74|28.88|28.72|6
1654871130000|2022-06-10 14:25:30|||||||||21
1654871140000|2022-06-10 14:25:40|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|23
1654871150000|2022-06-10 14:25:50|||||||||4
1654871160000|2022-06-10 14:26:00|||||||||11
1654871170000|2022-06-10 14:26:10|||||||||3
1654871180000|2022-06-10 14:26:20|||||||||5
1654871190000|2022-06-10 14:26:30|28.8|28.64|28.83|28.67|28.83|28.67|28.8|28.64|26
1654871200000|2022-06-10 14:26:40|28.78|28.62|28.83|28.67|28.83|28.67|28.78|28.62|14
1654871210000|2022-06-10 14:26:50|||||||||3
1654871220000|2022-06-10 14:27:00|||||||||7
1654871230000|2022-06-10 14:27:10|||||||||2
1654871240000|2022-06-10 14:27:20|||||||||23
1654871250000|2022-06-10 14:27:30|||||||||8
1654871260000|2022-06-10 14:27:40|28.88|28.72|28.88|28.72|28.88|28.72|28.85|28.69|114
1654871270000|2022-06-10 14:27:50|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|23
1654871280000|2022-06-10 14:28:00|||||||||5
1654871290000|2022-06-10 14:28:10|28.88|28.72|28.93|28.77|28.93|28.77|28.88|28.72|38
1654871300000|2022-06-10 14:28:20|||||||||7
1654871310000|2022-06-10 14:28:30|||||||||15
1654871320000|2022-06-10 14:28:40|||||||||2
1654871330000|2022-06-10 14:28:50|||||||||8
1654871340000|2022-06-10 14:29:00|||||||||7
1654871350000|2022-06-10 14:29:10|||||||||2
1654871360000|2022-06-10 14:29:20|||||||||6
1654871370000|2022-06-10 14:29:30|||||||||10
1654871380000|2022-06-10 14:29:40|||||||||28
1654871390000|2022-06-10 14:29:50|28.95|28.79|28.98|28.82|28.98|28.82|28.95|28.79|46
1654871400000|2022-06-10 14:30:00|||||||||49
1654871410000|2022-06-10 14:30:10|||||||||3
1654871420000|2022-06-10 14:30:20|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|15
1654871430000|2022-06-10 14:30:30|28.98|28.82|28.98|28.82|28.98|28.82|28.93|28.77|25
1654871440000|2022-06-10 14:30:40|28.93|28.77|28.93|28.77|28.98|28.82|28.93|28.77|23
1654871450000|2022-06-10 14:30:50|||||||||7
1654871460000|2022-06-10 14:31:00|||||||||1
1654871470000|2022-06-10 14:31:10|28.98|28.82|28.93|28.77|28.98|28.82|28.93|28.77|41
1654871480000|2022-06-10 14:31:20|28.98|28.82|28.93|28.77|28.98|28.82|28.93|28.77|16
1654871490000|2022-06-10 14:31:30|28.95|28.79|28.93|28.77|28.95|28.79|28.93|28.77|14
1654871500000|2022-06-10 14:31:40|||||||||4
1654871510000|2022-06-10 14:31:50|||||||||1
1654871520000|2022-06-10 14:32:00|28.95|28.79|28.93|28.77|28.98|28.82|28.93|28.77|23
1654871530000|2022-06-10 14:32:10|||||||||1
1654871540000|2022-06-10 14:32:20|||||||||2
1654871550000|2022-06-10 14:32:30|||||||||2
1654871560000|2022-06-10 14:32:40|||||||||22
1654871570000|2022-06-10 14:32:50|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|5
1654871580000|2022-06-10 14:33:00|||||||||1
1654871590000|2022-06-10 14:33:10|||||||||7
1654871600000|2022-06-10 14:33:20|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|38
1654871610000|2022-06-10 14:33:30|28.9|28.74|28.9|28.74|28.93|28.77|28.9|28.74|39
1654871620000|2022-06-10 14:33:40|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|4
1654871630000|2022-06-10 14:33:50|||||||||31
1654871650000|2022-06-10 14:34:10|||||||||8
1654871660000|2022-06-10 14:34:20|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|29
1654871670000|2022-06-10 14:34:30|||||||||2
1654871680000|2022-06-10 14:34:40|||||||||1
1654871690000|2022-06-10 14:34:50|28.83|28.67|28.88|28.72|28.88|28.72|28.83|28.67|13
1654871700000|2022-06-10 14:35:00|||||||||4
1654871710000|2022-06-10 14:35:10|||||||||16
1654871720000|2022-06-10 14:35:20|28.85|28.69|28.88|28.72|28.88|28.72|28.83|28.67|22
1654871730000|2022-06-10 14:35:30|28.85|28.69|28.83|28.67|28.88|28.72|28.83|28.67|5
1654871740000|2022-06-10 14:35:40|||||||||10
1654871750000|2022-06-10 14:35:50|||||||||21
1654871760000|2022-06-10 14:36:00|||||||||17
1654871770000|2022-06-10 14:36:10|||||||||9
1654871780000|2022-06-10 14:36:20|||||||||6
1654871790000|2022-06-10 14:36:30|||||||||16
1654871800000|2022-06-10 14:36:40|28.85|28.69|28.88|28.72|28.88|28.72|28.83|28.67|33
1654871810000|2022-06-10 14:36:50|||||||||23
1654871820000|2022-06-10 14:37:00|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|29
1654871830000|2022-06-10 14:37:10|28.88|28.72|28.93|28.77|28.93|28.77|28.88|28.72|28
1654871850000|2022-06-10 14:37:30|||||||||13
1654871860000|2022-06-10 14:37:40|28.9|28.74|28.93|28.77|28.93|28.77|28.9|28.74|89
1654871870000|2022-06-10 14:37:50|||||||||2
1654871880000|2022-06-10 14:38:00|28.92|28.76|28.93|28.77|28.93|28.77|28.92|28.76|68
1654871890000|2022-06-10 14:38:10|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|13
1654871900000|2022-06-10 14:38:20|||||||||8
1654871910000|2022-06-10 14:38:30|||||||||11
1654871920000|2022-06-10 14:38:40|28.87|28.71|28.88|28.72|28.88|28.72|28.87|28.71|7
1654871930000|2022-06-10 14:38:50|28.87|28.71|28.88|28.72|28.88|28.72|28.83|28.67|19
1654871940000|2022-06-10 14:39:00|||||||||4
1654871960000|2022-06-10 14:39:20|||||||||65
1654871970000|2022-06-10 14:39:30|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|22
1654871980000|2022-06-10 14:39:40|28.87|28.71|28.83|28.67|28.87|28.71|28.83|28.67|16
1654871990000|2022-06-10 14:39:50|28.85|28.69|28.87|28.71|28.87|28.71|28.83|28.67|27
1654872000000|2022-06-10 14:40:00|28.88|28.72|28.87|28.71|28.88|28.72|28.87|28.71|1
1654872010000|2022-06-10 14:40:10|28.85|28.69|28.87|28.71|28.87|28.71|28.83|28.67|33
1654872020000|2022-06-10 14:40:20|28.88|28.72|28.88|28.72|28.88|28.72|28.87|28.71|5
1654872030000|2022-06-10 14:40:30|28.87|28.71|28.87|28.71|28.88|28.72|28.87|28.71|0
1654872040000|2022-06-10 14:40:40|28.88|28.72|28.87|28.71|28.88|28.72|28.87|28.71|53
1654872050000|2022-06-10 14:40:50|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|3
1654872060000|2022-06-10 14:41:00|28.87|28.71|28.88|28.72|28.88|28.72|28.87|28.71|3
1654872070000|2022-06-10 14:41:10|28.87|28.71|28.88|28.72|28.88|28.72|28.87|28.71|2
1654872080000|2022-06-10 14:41:20|28.87|28.71|28.88|28.72|28.88|28.72|28.87|28.71|2
1654872090000|2022-06-10 14:41:30|28.87|28.71|28.88|28.72|28.88|28.72|28.87|28.71|6
1654872100000|2022-06-10 14:41:40|||||||||1
1654872110000|2022-06-10 14:41:50|||||||||1
1654872120000|2022-06-10 14:42:00|28.92|28.76|28.93|28.77|28.93|28.77|28.92|28.76|23
1654872130000|2022-06-10 14:42:10|||||||||1
1654872140000|2022-06-10 14:42:20|||||||||4
1654872150000|2022-06-10 14:42:30|28.98|28.82|28.98|28.82|28.98|28.82|28.93|28.77|98
1654872160000|2022-06-10 14:42:40|28.93|28.77|28.98|28.82|28.98|28.82|28.93|28.77|9
1654872180000|2022-06-10 14:43:00|||||||||2
1654872190000|2022-06-10 14:43:10|||||||||1
1654872200000|2022-06-10 14:43:20|28.97|28.81|28.97|28.81|28.98|28.82|28.97|28.81|4
1654872210000|2022-06-10 14:43:30|28.98|28.82|28.97|28.81|28.98|28.82|28.95|28.79|7
1654872220000|2022-06-10 14:43:40|28.98|28.82|28.98|28.82|28.98|28.82|28.97|28.81|0
1654872230000|2022-06-10 14:43:50|28.97|28.81|28.98|28.82|28.98|28.82|28.93|28.77|49
1654872240000|2022-06-10 14:44:00|28.97|28.81|28.93|28.77|28.97|28.81|28.92|28.76|58
1654872250000|2022-06-10 14:44:10|||||||||8
1654872260000|2022-06-10 14:44:20|28.92|28.76|28.88|28.72|28.92|28.76|28.88|28.72|41
1654872270000|2022-06-10 14:44:30|||||||||17
1654872280000|2022-06-10 14:44:40|28.87|28.71|28.87|28.71|28.88|28.72|28.87|28.71|15
1654872290000|2022-06-10 14:44:50|28.88|28.72|28.87|28.71|28.88|28.72|28.87|28.71|4
1654872300000|2022-06-10 14:45:00|28.82|28.66|28.87|28.71|28.87|28.71|28.82|28.66|59
1654872320000|2022-06-10 14:45:20|||||||||2
1654872330000|2022-06-10 14:45:30|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|24
1654872340000|2022-06-10 14:45:40|28.82|28.66|28.86|28.7|28.86|28.7|28.82|28.66|112
1654872360000|2022-06-10 14:46:00|28.87|28.71|28.86|28.7|28.87|28.71|28.86|28.7|7
1654872370000|2022-06-10 14:46:10|||||||||2
1654872380000|2022-06-10 14:46:20|||||||||2
1654872390000|2022-06-10 14:46:30|||||||||1
1654872400000|2022-06-10 14:46:40|28.87|28.71|28.87|28.71|28.87|28.71|28.87|28.71|17
1654872410000|2022-06-10 14:46:50|28.86|28.7|28.91|28.75|28.91|28.75|28.86|28.7|25
1654872420000|2022-06-10 14:47:00|28.89|28.73|28.91|28.75|28.91|28.75|28.89|28.73|13
1654872430000|2022-06-10 14:47:10|28.89|28.73|28.91|28.75|28.91|28.75|28.89|28.73|21
1654872440000|2022-06-10 14:47:20|28.92|28.76|28.96|28.8|28.96|28.8|28.92|28.76|22
1654872450000|2022-06-10 14:47:30|28.92|28.76|28.91|28.75|28.92|28.76|28.91|28.75|7
1654872460000|2022-06-10 14:47:40|||||||||1
1654872480000|2022-06-10 14:48:00|28.92|28.76|28.96|28.8|28.96|28.8|28.91|28.75|23
1654872490000|2022-06-10 14:48:10|||||||||3
1654872500000|2022-06-10 14:48:20|28.94|28.78|28.91|28.75|28.96|28.8|28.91|28.75|10
1654872510000|2022-06-10 14:48:30|28.96|28.8|28.96|28.8|28.96|28.8|28.96|28.8|3
1654872520000|2022-06-10 14:48:40|||||||||5
1654872530000|2022-06-10 14:48:50|||||||||1
1654872540000|2022-06-10 14:49:00|||||||||6
1654872550000|2022-06-10 14:49:10|||||||||1
1654872560000|2022-06-10 14:49:20|||||||||1
1654872570000|2022-06-10 14:49:30|||||||||7
1654872580000|2022-06-10 14:49:40|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|49
1654872600000|2022-06-10 14:50:00|28.96|28.8|28.91|28.75|28.96|28.8|28.91|28.75|76
1654872610000|2022-06-10 14:50:10|||||||||2
1654872630000|2022-06-10 14:50:30|||||||||21
1654872640000|2022-06-10 14:50:40|28.86|28.7|28.91|28.75|28.91|28.75|28.86|28.7|24
1654872650000|2022-06-10 14:50:50|28.89|28.73|28.86|28.7|28.91|28.75|28.86|28.7|9
1654872660000|2022-06-10 14:51:00|||||||||1
1654872670000|2022-06-10 14:51:10|28.81|28.65|28.81|28.65|28.81|28.65|28.81|28.65|26
1654872680000|2022-06-10 14:51:20|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|38
1654872690000|2022-06-10 14:51:30|28.91|28.75|28.86|28.7|28.91|28.75|28.86|28.7|9
1654872710000|2022-06-10 14:51:50|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|6
1654872720000|2022-06-10 14:52:00|28.86|28.7|28.91|28.75|28.91|28.75|28.86|28.7|11
1654872750000|2022-06-10 14:52:30|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|6
1654872760000|2022-06-10 14:52:40|28.89|28.73|28.91|28.75|28.91|28.75|28.89|28.73|3
1654872780000|2022-06-10 14:53:00|||||||||1
1654872790000|2022-06-10 14:53:10|||||||||4
1654872800000|2022-06-10 14:53:20|||||||||16
1654872810000|2022-06-10 14:53:30|||||||||3
1654872820000|2022-06-10 14:53:40|||||||||13
1654872830000|2022-06-10 14:53:50|28.86|28.7|28.89|28.73|28.91|28.75|28.86|28.7|26
1654872840000|2022-06-10 14:54:00|28.86|28.7|28.91|28.75|28.91|28.75|28.86|28.7|10
1654872850000|2022-06-10 14:54:10|||||||||9
1654872860000|2022-06-10 14:54:20|||||||||1
1654872870000|2022-06-10 14:54:30|||||||||4
1654872880000|2022-06-10 14:54:40|||||||||22
1654872890000|2022-06-10 14:54:50|||||||||3
1654872900000|2022-06-10 14:55:00|||||||||4
1654872910000|2022-06-10 14:55:10|||||||||8
1654872920000|2022-06-10 14:55:20|28.92|28.76|28.91|28.75|28.96|28.8|28.91|28.75|84
1654872930000|2022-06-10 14:55:30|||||||||5
1654872940000|2022-06-10 14:55:40|28.92|28.76|28.96|28.8|28.96|28.8|28.92|28.76|16
1654872950000|2022-06-10 14:55:50|||||||||3
1654872960000|2022-06-10 14:56:00|||||||||4
1654872970000|2022-06-10 14:56:10|28.97|28.81|28.97|28.81|28.97|28.81|28.96|28.8|4
1654872980000|2022-06-10 14:56:20|29.01|28.85|29.01|28.85|29.01|28.85|28.99|28.83|33
1654872990000|2022-06-10 14:56:30|28.97|28.81|29.01|28.85|29.01|28.85|28.97|28.81|17
1654873000000|2022-06-10 14:56:40|||||||||5
1654873010000|2022-06-10 14:56:50|||||||||3
1654873020000|2022-06-10 14:57:00|29.02|28.86|29.02|28.86|29.02|28.86|29.01|28.85|6
1654873030000|2022-06-10 14:57:10|29.01|28.85|29.01|28.85|29.01|28.85|29.01|28.85|5
1654873040000|2022-06-10 14:57:20|||||||||15
1654873050000|2022-06-10 14:57:30|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|4
1654873060000|2022-06-10 14:57:40|29.01|28.85|29.02|28.86|29.02|28.86|29.01|28.85|4
1654873070000|2022-06-10 14:57:50|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|9
1654873080000|2022-06-10 14:58:00|||||||||4
1654873090000|2022-06-10 14:58:10|||||||||6
1654873100000|2022-06-10 14:58:20|||||||||13
1654873110000|2022-06-10 14:58:30|29.07|28.91|29.07|28.91|29.07|28.91|29.07|28.91|15
1654873120000|2022-06-10 14:58:40|||||||||6
1654873130000|2022-06-10 14:58:50|||||||||4
1654873140000|2022-06-10 14:59:00|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|45
1654873150000|2022-06-10 14:59:10|||||||||5
1654873160000|2022-06-10 14:59:20|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|22
1654873170000|2022-06-10 14:59:30|||||||||39
1654873180000|2022-06-10 14:59:40|29.13|28.97|29.13|28.97|29.13|28.97|29.13|28.97|13
1654873190000|2022-06-10 14:59:50|||||||||8
1654873200000|2022-06-10 15:00:00|29.17|29.01|29.18|29.02|29.18|29.02|29.17|29.01|876
1654873210000|2022-06-10 15:00:10|||||||||32
1654873220000|2022-06-10 15:00:20|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|13
1654873230000|2022-06-10 15:00:30|29.13|28.97|29.13|28.97|29.13|28.97|29.13|28.97|19
1654873240000|2022-06-10 15:00:40|29.17|29.01|29.17|29.01|29.17|29.01|29.15|28.99|46
1654873250000|2022-06-10 15:00:50|||||||||55
1654873260000|2022-06-10 15:01:00|29.18|29.02|29.18|29.02|29.18|29.02|29.18|29.02|12
1654873270000|2022-06-10 15:01:10|29.17|29.01|29.17|29.01|29.18|29.02|29.17|29.01|9
1654873280000|2022-06-10 15:01:20|29.21|29.05|29.22|29.06|29.22|29.06|29.21|29.05|124
1654873290000|2022-06-10 15:01:30|||||||||5
1654873300000|2022-06-10 15:01:40|||||||||5
1654873310000|2022-06-10 15:01:50|||||||||4
1654873320000|2022-06-10 15:02:00|||||||||7
1654873330000|2022-06-10 15:02:10|||||||||4
1654873340000|2022-06-10 15:02:20|||||||||13
1654873350000|2022-06-10 15:02:30|29.18|29.02|29.22|29.06|29.22|29.06|29.18|29.02|27
1654873360000|2022-06-10 15:02:40|||||||||18
1654873370000|2022-06-10 15:02:50|||||||||4
1654873380000|2022-06-10 15:03:00|||||||||11
1654873390000|2022-06-10 15:03:10|||||||||5
1654873400000|2022-06-10 15:03:20|||||||||3
1654873410000|2022-06-10 15:03:30|||||||||4
1654873420000|2022-06-10 15:03:40|29.21|29.05|29.21|29.05|29.22|29.06|29.21|29.05|26
1654873430000|2022-06-10 15:03:50|29.22|29.06|29.22|29.06|29.22|29.06|29.21|29.05|90
1654873440000|2022-06-10 15:04:00|29.21|29.05|29.22|29.06|29.22|29.06|29.21|29.05|4
1654873450000|2022-06-10 15:04:10|||||||||12
1654873460000|2022-06-10 15:04:20|||||||||34
1654873470000|2022-06-10 15:04:30|29.21|29.05|29.22|29.06|29.22|29.06|29.17|29.01|116
1654873480000|2022-06-10 15:04:40|||||||||14
1654873490000|2022-06-10 15:04:50|||||||||16
1654873500000|2022-06-10 15:05:00|29.27|29.11|29.27|29.11|29.27|29.11|29.22|29.06|134
1654873510000|2022-06-10 15:05:10|||||||||6
1654873520000|2022-06-10 15:05:20|||||||||19
1654873530000|2022-06-10 15:05:30|||||||||21
1654873540000|2022-06-10 15:05:40|||||||||3
1654873550000|2022-06-10 15:05:50|||||||||19
1654873560000|2022-06-10 15:06:00|||||||||5
1654873570000|2022-06-10 15:06:10|29.26|29.1|29.27|29.11|29.27|29.11|29.22|29.06|29
1654873580000|2022-06-10 15:06:20|||||||||4
1654873590000|2022-06-10 15:06:30|||||||||3
1654873600000|2022-06-10 15:06:40|||||||||3
1654873610000|2022-06-10 15:06:50|||||||||4
1654873620000|2022-06-10 15:07:00|||||||||4
1654873630000|2022-06-10 15:07:10|||||||||12
1654873640000|2022-06-10 15:07:20|||||||||64
1654873650000|2022-06-10 15:07:30|29.28|29.12|29.27|29.11|29.28|29.12|29.27|29.11|54
1654873660000|2022-06-10 15:07:40|29.28|29.12|29.27|29.11|29.3|29.14|29.27|29.11|8
1654873670000|2022-06-10 15:07:50|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|11
1654873680000|2022-06-10 15:08:00|||||||||4
1654873690000|2022-06-10 15:08:10|29.27|29.11|29.28|29.12|29.28|29.12|29.27|29.11|14
1654873700000|2022-06-10 15:08:20|||||||||6
1654873710000|2022-06-10 15:08:30|||||||||4
1654873720000|2022-06-10 15:08:40|29.27|29.11|29.28|29.12|29.28|29.12|29.27|29.11|6
1654873730000|2022-06-10 15:08:50|||||||||3
1654873740000|2022-06-10 15:09:00|||||||||10
1654873750000|2022-06-10 15:09:10|||||||||3
1654873760000|2022-06-10 15:09:20|||||||||3
1654873770000|2022-06-10 15:09:30|29.27|29.11|29.28|29.12|29.28|29.12|29.27|29.11|36
1654873780000|2022-06-10 15:09:40|29.27|29.11|29.28|29.12|29.28|29.12|29.27|29.11|4
1654873790000|2022-06-10 15:09:50|29.27|29.11|29.28|29.12|29.28|29.12|29.27|29.11|7
1654873800000|2022-06-10 15:10:00|||||||||57
1654873810000|2022-06-10 15:10:10|29.27|29.11|29.27|29.11|29.28|29.12|29.27|29.11|11
1654873820000|2022-06-10 15:10:20|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1654873830000|2022-06-10 15:10:30|||||||||12
1654873840000|2022-06-10 15:10:40|||||||||7
1654873850000|2022-06-10 15:10:50|29.32|29.16|29.33|29.17|29.33|29.17|29.32|29.16|32
1654873860000|2022-06-10 15:11:00|||||||||2
1654873880000|2022-06-10 15:11:20|||||||||2
1654873890000|2022-06-10 15:11:30|||||||||2
1654873900000|2022-06-10 15:11:40|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|3
1654873910000|2022-06-10 15:11:50|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|2
1654873920000|2022-06-10 15:12:00|||||||||1
1654873930000|2022-06-10 15:12:10|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|10
1654873940000|2022-06-10 15:12:20|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|4
1654873950000|2022-06-10 15:12:30|||||||||1
1654873960000|2022-06-10 15:12:40|29.27|29.11|29.28|29.12|29.28|29.12|29.27|29.11|58
1654873970000|2022-06-10 15:12:50|29.27|29.11|29.27|29.11|29.28|29.12|29.27|29.11|38
1654873980000|2022-06-10 15:13:00|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|2
1654873990000|2022-06-10 15:13:10|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|3
1654874000000|2022-06-10 15:13:20|||||||||3
1654874010000|2022-06-10 15:13:30|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|6
1654874020000|2022-06-10 15:13:40|||||||||16
1654874030000|2022-06-10 15:13:50|||||||||6
1654874040000|2022-06-10 15:14:00|29.32|29.16|29.33|29.17|29.33|29.17|29.32|29.16|25
1654874050000|2022-06-10 15:14:10|||||||||9
1654874060000|2022-06-10 15:14:20|||||||||30
1654874070000|2022-06-10 15:14:30|||||||||13
1654874090000|2022-06-10 15:14:50|||||||||14
1654874100000|2022-06-10 15:15:00|29.37|29.21|29.37|29.21|29.37|29.21|29.37|29.21|54
1654874110000|2022-06-10 15:15:10|||||||||5
1654874120000|2022-06-10 15:15:20|||||||||47
1654874130000|2022-06-10 15:15:30|||||||||16
1654874140000|2022-06-10 15:15:40|||||||||5
1654874150000|2022-06-10 15:15:50|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|13
1654874160000|2022-06-10 15:16:00|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|94
1654874170000|2022-06-10 15:16:10|29.4|29.24|29.43|29.27|29.43|29.27|29.4|29.24|14
1654874180000|2022-06-10 15:16:20|29.42|29.26|29.43|29.27|29.43|29.27|29.42|29.26|2
1654874190000|2022-06-10 15:16:30|29.42|29.26|29.4|29.24|29.43|29.27|29.4|29.24|2
1654874200000|2022-06-10 15:16:40|29.42|29.26|29.42|29.26|29.43|29.27|29.42|29.26|24
1654874210000|2022-06-10 15:16:50|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|2
1654874220000|2022-06-10 15:17:00|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|22
1654874230000|2022-06-10 15:17:10|29.4|29.24|29.38|29.22|29.42|29.26|29.38|29.22|21
1654874250000|2022-06-10 15:17:30|29.4|29.24|29.42|29.26|29.43|29.27|29.4|29.24|36
1654874260000|2022-06-10 15:17:40|29.43|29.27|29.4|29.24|29.43|29.27|29.4|29.24|9
1654874270000|2022-06-10 15:17:50|29.42|29.26|29.43|29.27|29.43|29.27|29.42|29.26|6
1654874280000|2022-06-10 15:18:00|||||||||10
1654874300000|2022-06-10 15:18:20|||||||||2
1654874340000|2022-06-10 15:19:00|||||||||3
1654874360000|2022-06-10 15:19:20|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|3
1654874370000|2022-06-10 15:19:30|29.37|29.21|29.37|29.21|29.37|29.21|29.37|29.21|43
1654874390000|2022-06-10 15:19:50|29.38|29.22|29.37|29.21|29.38|29.22|29.37|29.21|3
1654874400000|2022-06-10 15:20:00|29.36|29.2|29.32|29.16|29.36|29.2|29.32|29.16|22
1654874410000|2022-06-10 15:20:10|||||||||5
1654874420000|2022-06-10 15:20:20|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|2
1654874430000|2022-06-10 15:20:30|29.32|29.16|29.37|29.21|29.37|29.21|29.32|29.16|29
1654874440000|2022-06-10 15:20:40|29.36|29.2|29.32|29.16|29.36|29.2|29.32|29.16|28
1654874450000|2022-06-10 15:20:50|29.31|29.15|29.32|29.16|29.32|29.16|29.31|29.15|14
1654874460000|2022-06-10 15:21:00|||||||||6
1654874480000|2022-06-10 15:21:20|||||||||1
1654874490000|2022-06-10 15:21:30|29.31|29.15|29.32|29.16|29.32|29.16|29.31|29.15|28
1654874500000|2022-06-10 15:21:40|29.31|29.15|29.32|29.16|29.32|29.16|29.31|29.15|14
1654874520000|2022-06-10 15:22:00|||||||||4
1654874530000|2022-06-10 15:22:10|||||||||15
1654874540000|2022-06-10 15:22:20|29.33|29.17|29.32|29.16|29.33|29.17|29.32|29.16|21
1654874550000|2022-06-10 15:22:30|29.33|29.17|29.32|29.16|29.33|29.17|29.32|29.16|4
1654874560000|2022-06-10 15:22:40|29.33|29.17|29.33|29.17|29.33|29.17|29.32|29.16|0
1654874570000|2022-06-10 15:22:50|29.37|29.21|29.33|29.17|29.37|29.21|29.33|29.17|35
1654874580000|2022-06-10 15:23:00|29.37|29.21|29.37|29.21|29.37|29.21|29.33|29.17|15
1654874590000|2022-06-10 15:23:10|29.33|29.17|29.33|29.17|29.35|29.19|29.33|29.17|2
1654874610000|2022-06-10 15:23:30|29.32|29.16|29.33|29.17|29.33|29.17|29.32|29.16|34
1654874620000|2022-06-10 15:23:40|29.32|29.16|29.33|29.17|29.33|29.17|29.32|29.16|19
1654874630000|2022-06-10 15:23:50|||||||||4
1654874640000|2022-06-10 15:24:00|29.37|29.21|29.37|29.21|29.37|29.21|29.33|29.17|9
1654874650000|2022-06-10 15:24:10|||||||||7
1654874660000|2022-06-10 15:24:20|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|1
1654874670000|2022-06-10 15:24:30|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|4
1654874680000|2022-06-10 15:24:40|29.4|29.24|29.42|29.26|29.42|29.26|29.4|29.24|7
1654874690000|2022-06-10 15:24:50|||||||||4
1654874700000|2022-06-10 15:25:00|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|30
1654874710000|2022-06-10 15:25:10|29.45|29.29|29.47|29.31|29.47|29.31|29.45|29.29|106
1654874720000|2022-06-10 15:25:20|29.48|29.32|29.48|29.32|29.48|29.32|29.48|29.32|7
1654874730000|2022-06-10 15:25:30|||||||||3
1654874770000|2022-06-10 15:26:10|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|31
1654874780000|2022-06-10 15:26:20|||||||||40
1654874790000|2022-06-10 15:26:30|||||||||2
1654874800000|2022-06-10 15:26:40|||||||||9
1654874810000|2022-06-10 15:26:50|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|9
1654874820000|2022-06-10 15:27:00|||||||||1
1654874830000|2022-06-10 15:27:10|||||||||2
1654874840000|2022-06-10 15:27:20|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|14
1654874870000|2022-06-10 15:27:50|||||||||1
1654874880000|2022-06-10 15:28:00|||||||||1
1654874890000|2022-06-10 15:28:10|||||||||10
1654874900000|2022-06-10 15:28:20|||||||||14
1654874910000|2022-06-10 15:28:30|||||||||1
1654874930000|2022-06-10 15:28:50|29.48|29.32|29.48|29.32|29.48|29.32|29.48|29.32|47
1654874940000|2022-06-10 15:29:00|||||||||5
1654874950000|2022-06-10 15:29:10|||||||||5
1654874960000|2022-06-10 15:29:20|||||||||2
1654874970000|2022-06-10 15:29:30|||||||||18
1654874980000|2022-06-10 15:29:40|||||||||1
1654874990000|2022-06-10 15:29:50|||||||||3
1654875000000|2022-06-10 15:30:00|||||||||1
1654875010000|2022-06-10 15:30:10|||||||||10
1654875020000|2022-06-10 15:30:20|||||||||6
1654875030000|2022-06-10 15:30:30|||||||||5
1654875040000|2022-06-10 15:30:40|||||||||4
1654875050000|2022-06-10 15:30:50|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|20
1654875060000|2022-06-10 15:31:00|||||||||4
1654875070000|2022-06-10 15:31:10|||||||||9
1654875080000|2022-06-10 15:31:20|||||||||5
1654875090000|2022-06-10 15:31:30|||||||||7
1654875100000|2022-06-10 15:31:40|||||||||4
1654875110000|2022-06-10 15:31:50|||||||||4
1654875120000|2022-06-10 15:32:00|||||||||6
1654875130000|2022-06-10 15:32:10|||||||||4
1654875140000|2022-06-10 15:32:20|||||||||4
1654875150000|2022-06-10 15:32:30|||||||||4
1654875160000|2022-06-10 15:32:40|||||||||5
1654875170000|2022-06-10 15:32:50|||||||||5
1654875180000|2022-06-10 15:33:00|||||||||5
1654875190000|2022-06-10 15:33:10|||||||||5
1654875200000|2022-06-10 15:33:20|29.58|29.42|29.63|29.47|29.63|29.47|29.58|29.42|78
1654875210000|2022-06-10 15:33:30|29.62|29.46|29.62|29.46|29.63|29.47|29.62|29.46|70
1654875220000|2022-06-10 15:33:40|29.6|29.44|29.6|29.44|29.62|29.46|29.58|29.42|23
1654875230000|2022-06-10 15:33:50|29.58|29.42|29.57|29.41|29.58|29.42|29.57|29.41|9
1654875240000|2022-06-10 15:34:00|29.58|29.42|29.57|29.41|29.62|29.46|29.57|29.41|25
1654875250000|2022-06-10 15:34:10|||||||||4
1654875260000|2022-06-10 15:34:20|29.56|29.4|29.57|29.41|29.57|29.41|29.56|29.4|14
1654875270000|2022-06-10 15:34:30|||||||||13
1654875280000|2022-06-10 15:34:40|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|27
1654875290000|2022-06-10 15:34:50|29.51|29.35|29.52|29.36|29.52|29.36|29.51|29.35|5
1654875300000|2022-06-10 15:35:00|29.51|29.35|29.52|29.36|29.52|29.36|29.51|29.35|14
1654875310000|2022-06-10 15:35:10|29.54|29.38|29.56|29.4|29.56|29.4|29.52|29.36|28
1654875320000|2022-06-10 15:35:20|29.54|29.38|29.57|29.41|29.57|29.41|29.54|29.38|15
1654875330000|2022-06-10 15:35:30|29.56|29.4|29.56|29.4|29.57|29.41|29.54|29.38|23
1654875340000|2022-06-10 15:35:40|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|7
1654875350000|2022-06-10 15:35:50|||||||||77
1654875360000|2022-06-10 15:36:00|||||||||6
1654875370000|2022-06-10 15:36:10|||||||||5
1654875380000|2022-06-10 15:36:20|||||||||5
1654875390000|2022-06-10 15:36:30|||||||||4
1654875400000|2022-06-10 15:36:40|||||||||5
1654875410000|2022-06-10 15:36:50|||||||||3
1654875420000|2022-06-10 15:37:00|||||||||7
1654875430000|2022-06-10 15:37:10|||||||||6
1654875440000|2022-06-10 15:37:20|||||||||3
1654875450000|2022-06-10 15:37:30|||||||||10
1654875460000|2022-06-10 15:37:40|||||||||10
1654875470000|2022-06-10 15:37:50|29.62|29.46|29.57|29.41|29.62|29.46|29.57|29.41|59
1654875480000|2022-06-10 15:38:00|29.62|29.46|29.62|29.46|29.62|29.46|29.61|29.45|7
1654875490000|2022-06-10 15:38:10|29.61|29.45|29.62|29.46|29.62|29.46|29.61|29.45|8
1654875500000|2022-06-10 15:38:20|29.61|29.45|29.57|29.41|29.61|29.45|29.57|29.41|7
1654875510000|2022-06-10 15:38:30|29.56|29.4|29.57|29.41|29.57|29.41|29.56|29.4|9
1654875520000|2022-06-10 15:38:40|29.56|29.4|29.57|29.41|29.57|29.41|29.56|29.4|5
1654875530000|2022-06-10 15:38:50|||||||||4
1654875540000|2022-06-10 15:39:00|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|7
1654875550000|2022-06-10 15:39:10|||||||||6
1654875560000|2022-06-10 15:39:20|29.57|29.41|29.61|29.45|29.61|29.45|29.57|29.41|11
1654875570000|2022-06-10 15:39:30|||||||||26
1654875580000|2022-06-10 15:39:40|||||||||25
1654875590000|2022-06-10 15:39:50|||||||||5
1654875600000|2022-06-10 15:40:00|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|7
1654875610000|2022-06-10 15:40:10|29.64|29.48|29.62|29.46|29.64|29.48|29.62|29.46|30
1654875620000|2022-06-10 15:40:20|||||||||104
1654875630000|2022-06-10 15:40:30|||||||||10
1654875640000|2022-06-10 15:40:40|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|32
1654875650000|2022-06-10 15:40:50|29.56|29.4|29.57|29.41|29.57|29.41|29.56|29.4|16
1654875660000|2022-06-10 15:41:00|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|11
1654875670000|2022-06-10 15:41:10|29.54|29.38|29.56|29.4|29.56|29.4|29.51|29.35|220
1654875680000|2022-06-10 15:41:20|29.51|29.35|29.51|29.35|29.56|29.4|29.51|29.35|8
1654875690000|2022-06-10 15:41:30|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|108
1654875700000|2022-06-10 15:41:40|29.51|29.35|29.51|29.35|29.56|29.4|29.51|29.35|9
1654875710000|2022-06-10 15:41:50|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|7
1654875720000|2022-06-10 15:42:00|||||||||8
1654875730000|2022-06-10 15:42:10|||||||||5
1654875740000|2022-06-10 15:42:20|||||||||11
1654875750000|2022-06-10 15:42:30|||||||||5
1654875760000|2022-06-10 15:42:40|||||||||8
1654875770000|2022-06-10 15:42:50|||||||||4
1654875780000|2022-06-10 15:43:00|||||||||6
1654875790000|2022-06-10 15:43:10|||||||||4
1654875800000|2022-06-10 15:43:20|||||||||7
1654875810000|2022-06-10 15:43:30|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|6
1654875820000|2022-06-10 15:43:40|||||||||16
1654875830000|2022-06-10 15:43:50|||||||||8
1654875840000|2022-06-10 15:44:00|||||||||6
1654875850000|2022-06-10 15:44:10|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|9
1654875860000|2022-06-10 15:44:20|||||||||6
1654875870000|2022-06-10 15:44:30|||||||||7
1654875880000|2022-06-10 15:44:40|||||||||18
1654875890000|2022-06-10 15:44:50|||||||||3
1654875900000|2022-06-10 15:45:00|||||||||5
1654875910000|2022-06-10 15:45:10|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|6
1654875920000|2022-06-10 15:45:20|||||||||1
1654875930000|2022-06-10 15:45:30|||||||||5
1654875940000|2022-06-10 15:45:40|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|21
1654875950000|2022-06-10 15:45:50|||||||||11
1654875960000|2022-06-10 15:46:00|||||||||84
1654875970000|2022-06-10 15:46:10|||||||||2
1654875980000|2022-06-10 15:46:20|||||||||23
1654875990000|2022-06-10 15:46:30|||||||||1
1654876000000|2022-06-10 15:46:40|||||||||15
1654876010000|2022-06-10 15:46:50|||||||||52
1654876020000|2022-06-10 15:47:00|29.34|29.18|29.36|29.2|29.36|29.2|29.31|29.15|30
1654876030000|2022-06-10 15:47:10|||||||||6
1654876040000|2022-06-10 15:47:20|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|96
1654876050000|2022-06-10 15:47:30|||||||||1
1654876060000|2022-06-10 15:47:40|||||||||3
1654876070000|2022-06-10 15:47:50|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|6
1654876080000|2022-06-10 15:48:00|29.45|29.29|29.45|29.29|29.46|29.3|29.45|29.29|13
1654876090000|2022-06-10 15:48:10|29.46|29.3|29.45|29.29|29.46|29.3|29.45|29.29|2
1654876100000|2022-06-10 15:48:20|29.46|29.3|29.46|29.3|29.46|29.3|29.45|29.29|6
1654876110000|2022-06-10 15:48:30|29.45|29.29|29.45|29.29|29.46|29.3|29.45|29.29|47
1654876120000|2022-06-10 15:48:40|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|13
1654876140000|2022-06-10 15:49:00|29.45|29.29|29.46|29.3|29.46|29.3|29.45|29.29|14
1654876150000|2022-06-10 15:49:10|||||||||10
1654876160000|2022-06-10 15:49:20|29.51|29.35|29.5|29.34|29.51|29.35|29.48|29.32|18
1654876170000|2022-06-10 15:49:30|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|9
1654876190000|2022-06-10 15:49:50|29.55|29.39|29.56|29.4|29.56|29.4|29.55|29.39|9
1654876200000|2022-06-10 15:50:00|29.55|29.39|29.55|29.39|29.55|29.39|29.51|29.35|26
1654876210000|2022-06-10 15:50:10|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|10
1654876220000|2022-06-10 15:50:20|||||||||22
1654876230000|2022-06-10 15:50:30|29.55|29.39|29.51|29.35|29.56|29.4|29.51|29.35|21
1654876240000|2022-06-10 15:50:40|||||||||4
1654876250000|2022-06-10 15:50:50|||||||||10
1654876260000|2022-06-10 15:51:00|||||||||5
1654876270000|2022-06-10 15:51:10|||||||||7
1654876280000|2022-06-10 15:51:20|29.46|29.3|29.46|29.3|29.49|29.33|29.46|29.3|97
1654876290000|2022-06-10 15:51:30|29.51|29.35|29.46|29.3|29.51|29.35|29.46|29.3|31
1654876300000|2022-06-10 15:51:40|||||||||12
1654876310000|2022-06-10 15:51:50|||||||||22
1654876320000|2022-06-10 15:52:00|||||||||54
1654876330000|2022-06-10 15:52:10|29.41|29.25|29.41|29.25|29.46|29.3|29.41|29.25|56
1654876340000|2022-06-10 15:52:20|29.44|29.28|29.41|29.25|29.46|29.3|29.41|29.25|11
1654876350000|2022-06-10 15:52:30|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|6
1654876360000|2022-06-10 15:52:40|29.44|29.28|29.44|29.28|29.46|29.3|29.44|29.28|15
1654876370000|2022-06-10 15:52:50|29.41|29.25|29.46|29.3|29.46|29.3|29.41|29.25|6
1654876380000|2022-06-10 15:53:00|||||||||5
1654876390000|2022-06-10 15:53:10|29.44|29.28|29.46|29.3|29.46|29.3|29.41|29.25|3
1654876400000|2022-06-10 15:53:20|29.51|29.35|29.46|29.3|29.51|29.35|29.46|29.3|16
1654876410000|2022-06-10 15:53:30|||||||||2
1654876420000|2022-06-10 15:53:40|29.49|29.33|29.51|29.35|29.51|29.35|29.46|29.3|11
1654876430000|2022-06-10 15:53:50|||||||||2
1654876440000|2022-06-10 15:54:00|||||||||3
1654876450000|2022-06-10 15:54:10|29.46|29.3|29.46|29.3|29.51|29.35|29.46|29.3|6
1654876460000|2022-06-10 15:54:20|29.49|29.33|29.49|29.33|29.51|29.35|29.46|29.3|5
1654876470000|2022-06-10 15:54:30|29.46|29.3|29.46|29.3|29.49|29.33|29.46|29.3|1
1654876480000|2022-06-10 15:54:40|||||||||1
1654876500000|2022-06-10 15:55:00|29.51|29.35|29.46|29.3|29.51|29.35|29.46|29.3|13
1654876520000|2022-06-10 15:55:20|||||||||1
1654876530000|2022-06-10 15:55:30|||||||||1
1654876560000|2022-06-10 15:56:00|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|25
1654876570000|2022-06-10 15:56:10|||||||||2
1654876580000|2022-06-10 15:56:20|29.39|29.23|29.36|29.2|29.39|29.23|29.36|29.2|24
1654876590000|2022-06-10 15:56:30|29.41|29.25|29.36|29.2|29.41|29.25|29.36|29.2|13
1654876600000|2022-06-10 15:56:40|||||||||2
1654876610000|2022-06-10 15:56:50|||||||||13
1654876620000|2022-06-10 15:57:00|||||||||28
1654876630000|2022-06-10 15:57:10|29.31|29.15|29.31|29.15|29.34|29.18|29.31|29.15|42
1654876640000|2022-06-10 15:57:20|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|31
1654876650000|2022-06-10 15:57:30|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|2
1654876660000|2022-06-10 15:57:40|||||||||99
1654876670000|2022-06-10 15:57:50|29.29|29.13|29.31|29.15|29.31|29.15|29.26|29.1|59
1654876680000|2022-06-10 15:58:00|29.26|29.1|29.26|29.1|29.31|29.15|29.26|29.1|31
1654876700000|2022-06-10 15:58:20|29.24|29.08|29.21|29.05|29.24|29.08|29.21|29.05|30
1654876710000|2022-06-10 15:58:30|||||||||1
1654876720000|2022-06-10 15:58:40|29.16|29|29.16|29|29.16|29|29.16|29|82
1654876730000|2022-06-10 15:58:50|29.19|29.03|29.16|29|29.19|29.03|29.16|29|21
1654876740000|2022-06-10 15:59:00|29.2|29.04|29.16|29|29.21|29.05|29.16|29|49
1654876750000|2022-06-10 15:59:10|||||||||2
1654876760000|2022-06-10 15:59:20|||||||||11
1654876770000|2022-06-10 15:59:30|||||||||12
1654876780000|2022-06-10 15:59:40|||||||||3
1654876790000|2022-06-10 15:59:50|29.21|29.05|29.16|29|29.21|29.05|29.16|29|14
1654876800000|2022-06-10 16:00:00|29.19|29.03|29.16|29|29.21|29.05|29.16|29|47
1654876810000|2022-06-10 16:00:10|29.21|29.05|29.16|29|29.21|29.05|29.16|29|13
1654876830000|2022-06-10 16:00:30|29.14|28.98|29.16|29|29.16|29|29.14|28.98|10
1654876840000|2022-06-10 16:00:40|||||||||16
1654876850000|2022-06-10 16:00:50|||||||||16
1654876860000|2022-06-10 16:01:00|29.19|29.03|29.21|29.05|29.21|29.05|29.19|29.03|7
1654876870000|2022-06-10 16:01:10|||||||||17
1654876880000|2022-06-10 16:01:20|||||||||34
1654876890000|2022-06-10 16:01:30|||||||||1
1654876910000|2022-06-10 16:01:50|||||||||44
1654876920000|2022-06-10 16:02:00|29.2|29.04|29.2|29.04|29.21|29.05|29.2|29.04|1
1654876930000|2022-06-10 16:02:10|29.16|29|29.2|29.04|29.2|29.04|29.16|29|37
1654876940000|2022-06-10 16:02:20|29.18|29.02|29.2|29.04|29.2|29.04|29.16|29|42
1654876950000|2022-06-10 16:02:30|||||||||30
1654876960000|2022-06-10 16:02:40|29.16|29|29.15|28.99|29.16|29|29.15|28.99|18
1654876980000|2022-06-10 16:03:00|||||||||15
1654876990000|2022-06-10 16:03:10|||||||||1
1654877000000|2022-06-10 16:03:20|||||||||1
1654877010000|2022-06-10 16:03:30|29.17|29.01|29.15|28.99|29.17|29.01|29.15|28.99|6
1654877020000|2022-06-10 16:03:40|29.2|29.04|29.15|28.99|29.2|29.04|29.15|28.99|27
1654877040000|2022-06-10 16:04:00|||||||||2
1654877050000|2022-06-10 16:04:10|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|3
1654877080000|2022-06-10 16:04:40|||||||||1
1654877090000|2022-06-10 16:04:50|||||||||1
1654877110000|2022-06-10 16:05:10|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|12
1654877120000|2022-06-10 16:05:20|||||||||26
1654877130000|2022-06-10 16:05:30|29.2|29.04|29.15|28.99|29.2|29.04|29.15|28.99|8
1654877140000|2022-06-10 16:05:40|||||||||12
1654877160000|2022-06-10 16:06:00|29.2|29.04|29.2|29.04|29.2|29.04|29.17|29.01|54
1654877170000|2022-06-10 16:06:10|29.18|29.02|29.15|28.99|29.18|29.02|29.15|28.99|24
1654877200000|2022-06-10 16:06:40|||||||||4
1654877210000|2022-06-10 16:06:50|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|25
1654877220000|2022-06-10 16:07:00|29.06|28.9|29.08|28.92|29.08|28.92|29.06|28.9|17
1654877230000|2022-06-10 16:07:10|29.06|28.9|29.06|28.9|29.1|28.94|29.06|28.9|21
1654877240000|2022-06-10 16:07:20|||||||||20
1654877250000|2022-06-10 16:07:30|||||||||2
1654877270000|2022-06-10 16:07:50|29.1|28.94|29.1|28.94|29.11|28.95|29.06|28.9|49
1654877280000|2022-06-10 16:08:00|29.06|28.9|29.11|28.95|29.11|28.95|29.06|28.9|40
1654877290000|2022-06-10 16:08:10|29.1|28.94|29.06|28.9|29.11|28.95|29.06|28.9|16
1654877300000|2022-06-10 16:08:20|29.05|28.89|29.06|28.9|29.06|28.9|29.05|28.89|16
1654877310000|2022-06-10 16:08:30|29.05|28.89|29.05|28.89|29.06|28.9|29.05|28.89|0
1654877320000|2022-06-10 16:08:40|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|4
1654877340000|2022-06-10 16:09:00|29.05|28.89|29.06|28.9|29.06|28.9|29.05|28.89|0
1654877350000|2022-06-10 16:09:10|29.05|28.89|29.06|28.9|29.06|28.9|29.05|28.89|15
1654877360000|2022-06-10 16:09:20|29.05|28.89|29.01|28.85|29.05|28.89|29.01|28.85|46
1654877370000|2022-06-10 16:09:30|29.05|28.89|29.01|28.85|29.05|28.89|29.01|28.85|8
1654877380000|2022-06-10 16:09:40|||||||||21
1654877390000|2022-06-10 16:09:50|||||||||1
1654877400000|2022-06-10 16:10:00|29.03|28.87|29.06|28.9|29.06|28.9|29.03|28.87|25
1654877410000|2022-06-10 16:10:10|29.05|28.89|29.06|28.9|29.06|28.9|29.05|28.89|16
1654877420000|2022-06-10 16:10:20|29.05|28.89|29.1|28.94|29.1|28.94|29.05|28.89|20
1654877430000|2022-06-10 16:10:30|29.11|28.95|29.1|28.94|29.11|28.95|29.1|28.94|14
1654877440000|2022-06-10 16:10:40|29.11|28.95|29.11|28.95|29.11|28.95|29.1|28.94|3
1654877450000|2022-06-10 16:10:50|29.1|28.94|29.1|28.94|29.11|28.95|29.1|28.94|35
1654877460000|2022-06-10 16:11:00|||||||||9
1654877470000|2022-06-10 16:11:10|29.06|28.9|29.1|28.94|29.1|28.94|29.06|28.9|68
1654877480000|2022-06-10 16:11:20|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|4
1654877490000|2022-06-10 16:11:30|||||||||6
1654877500000|2022-06-10 16:11:40|29.15|28.99|29.16|29|29.16|29|29.15|28.99|29
1654877510000|2022-06-10 16:11:50|||||||||3
1654877520000|2022-06-10 16:12:00|||||||||5
1654877530000|2022-06-10 16:12:10|29.2|29.04|29.2|29.04|29.2|29.04|29.16|29|34
1654877540000|2022-06-10 16:12:20|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|14
1654877550000|2022-06-10 16:12:30|29.2|29.04|29.2|29.04|29.21|29.05|29.2|29.04|5
1654877560000|2022-06-10 16:12:40|29.21|29.05|29.25|29.09|29.25|29.09|29.2|29.04|8
1654877570000|2022-06-10 16:12:50|29.23|29.07|29.21|29.05|29.23|29.07|29.21|29.05|41
1654877580000|2022-06-10 16:13:00|29.23|29.07|29.26|29.1|29.26|29.1|29.23|29.07|28
1654877590000|2022-06-10 16:13:10|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|16
1654877600000|2022-06-10 16:13:20|||||||||5
1654877610000|2022-06-10 16:13:30|||||||||4
1654877620000|2022-06-10 16:13:40|29.2|29.04|29.22|29.06|29.22|29.06|29.2|29.04|44
1654877630000|2022-06-10 16:13:50|29.2|29.04|29.2|29.04|29.25|29.09|29.2|29.04|36
1654877640000|2022-06-10 16:14:00|29.22|29.06|29.25|29.09|29.25|29.09|29.2|29.04|8
1654877650000|2022-06-10 16:14:10|29.2|29.04|29.25|29.09|29.25|29.09|29.2|29.04|16
1654877660000|2022-06-10 16:14:20|29.22|29.06|29.25|29.09|29.25|29.09|29.22|29.06|9
1654877670000|2022-06-10 16:14:30|||||||||6
1654877680000|2022-06-10 16:14:40|||||||||3
1654877690000|2022-06-10 16:14:50|||||||||4
1654877700000|2022-06-10 16:15:00|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|60
1654877710000|2022-06-10 16:15:10|||||||||6
1654877720000|2022-06-10 16:15:20|||||||||14
1654877730000|2022-06-10 16:15:30|||||||||6
1654877740000|2022-06-10 16:15:40|||||||||5
1654877750000|2022-06-10 16:15:50|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|23
1654877760000|2022-06-10 16:16:00|||||||||7
1654877770000|2022-06-10 16:16:10|29.3|29.14|29.35|29.19|29.35|29.19|29.3|29.14|13
1654877780000|2022-06-10 16:16:20|||||||||3
1654877790000|2022-06-10 16:16:30|29.33|29.17|29.3|29.14|29.35|29.19|29.3|29.14|26
1654877800000|2022-06-10 16:16:40|||||||||4
1654877810000|2022-06-10 16:16:50|29.35|29.19|29.31|29.15|29.35|29.19|29.31|29.15|9
1654877820000|2022-06-10 16:17:00|29.33|29.17|29.3|29.14|29.35|29.19|29.3|29.14|15
1654877830000|2022-06-10 16:17:10|29.31|29.15|29.3|29.14|29.35|29.19|29.3|29.14|6
1654877840000|2022-06-10 16:17:20|29.31|29.15|29.33|29.17|29.33|29.17|29.3|29.14|6
1654877850000|2022-06-10 16:17:30|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|9
1654877860000|2022-06-10 16:17:40|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|6
1654877870000|2022-06-10 16:17:50|29.35|29.19|29.35|29.19|29.35|29.19|29.3|29.14|16
1654877880000|2022-06-10 16:18:00|||||||||4
1654877890000|2022-06-10 16:18:10|||||||||6
1654877900000|2022-06-10 16:18:20|||||||||24
1654877910000|2022-06-10 16:18:30|||||||||6
1654877920000|2022-06-10 16:18:40|||||||||3
1654877930000|2022-06-10 16:18:50|29.36|29.2|29.35|29.19|29.36|29.2|29.35|29.19|6
1654877940000|2022-06-10 16:19:00|29.36|29.2|29.38|29.22|29.4|29.24|29.35|29.19|12
1654877950000|2022-06-10 16:19:10|29.4|29.24|29.36|29.2|29.41|29.25|29.36|29.2|27
1654877960000|2022-06-10 16:19:20|29.41|29.25|29.36|29.2|29.41|29.25|29.36|29.2|8
1654877970000|2022-06-10 16:19:30|||||||||3
1654877980000|2022-06-10 16:19:40|||||||||9
1654877990000|2022-06-10 16:19:50|||||||||4
1654878000000|2022-06-10 16:20:00|29.35|29.19|29.31|29.15|29.36|29.2|29.31|29.15|42
1654878010000|2022-06-10 16:20:10|||||||||4
1654878020000|2022-06-10 16:20:20|29.3|29.14|29.31|29.15|29.31|29.15|29.3|29.14|11
1654878030000|2022-06-10 16:20:30|29.3|29.14|29.31|29.15|29.31|29.15|29.3|29.14|4
1654878040000|2022-06-10 16:20:40|29.3|29.14|29.26|29.1|29.3|29.14|29.26|29.1|58
1654878050000|2022-06-10 16:20:50|||||||||19
1654878060000|2022-06-10 16:21:00|29.31|29.15|29.28|29.12|29.31|29.15|29.28|29.12|26
1654878070000|2022-06-10 16:21:10|29.31|29.15|29.26|29.1|29.31|29.15|29.26|29.1|84
1654878080000|2022-06-10 16:21:20|||||||||4
1654878090000|2022-06-10 16:21:30|||||||||5
1654878100000|2022-06-10 16:21:40|||||||||9
1654878110000|2022-06-10 16:21:50|29.31|29.15|29.31|29.15|29.31|29.15|29.29|29.13|26
1654878120000|2022-06-10 16:22:00|||||||||8
1654878130000|2022-06-10 16:22:10|29.29|29.13|29.29|29.13|29.31|29.15|29.29|29.13|7
1654878140000|2022-06-10 16:22:20|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|3
1654878150000|2022-06-10 16:22:30|29.28|29.12|29.31|29.15|29.31|29.15|29.26|29.1|11
1654878160000|2022-06-10 16:22:40|29.28|29.12|29.26|29.1|29.28|29.12|29.26|29.1|62
1654878170000|2022-06-10 16:22:50|||||||||10
1654878180000|2022-06-10 16:23:00|29.21|29.05|29.26|29.1|29.26|29.1|29.21|29.05|18
1654878190000|2022-06-10 16:23:10|29.24|29.08|29.24|29.08|29.26|29.1|29.21|29.05|24
1654878200000|2022-06-10 16:23:20|29.26|29.1|29.26|29.1|29.26|29.1|29.21|29.05|48
1654878210000|2022-06-10 16:23:30|||||||||20
1654878220000|2022-06-10 16:23:40|29.24|29.08|29.26|29.1|29.26|29.1|29.21|29.05|18
1654878230000|2022-06-10 16:23:50|29.25|29.09|29.26|29.1|29.26|29.1|29.25|29.09|19
1654878240000|2022-06-10 16:24:00|29.3|29.14|29.31|29.15|29.31|29.15|29.3|29.14|14
1654878250000|2022-06-10 16:24:10|||||||||4
1654878260000|2022-06-10 16:24:20|29.35|29.19|29.31|29.15|29.35|29.19|29.31|29.15|23
1654878270000|2022-06-10 16:24:30|||||||||6
1654878280000|2022-06-10 16:24:40|29.35|29.19|29.36|29.2|29.36|29.2|29.31|29.15|17
1654878290000|2022-06-10 16:24:50|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|7
1654878300000|2022-06-10 16:25:00|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|13
1654878320000|2022-06-10 16:25:20|||||||||1
1654878330000|2022-06-10 16:25:30|29.35|29.19|29.36|29.2|29.36|29.2|29.35|29.19|4
1654878340000|2022-06-10 16:25:40|29.35|29.19|29.35|29.19|29.36|29.2|29.35|29.19|3
1654878350000|2022-06-10 16:25:50|29.36|29.2|29.35|29.19|29.36|29.2|29.35|29.19|2
1654878360000|2022-06-10 16:26:00|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|2
1654878370000|2022-06-10 16:26:10|||||||||1
1654878380000|2022-06-10 16:26:20|||||||||2
1654878390000|2022-06-10 16:26:30|29.35|29.19|29.35|29.19|29.36|29.2|29.35|29.19|0
1654878400000|2022-06-10 16:26:40|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|32
1654878410000|2022-06-10 16:26:50|29.35|29.19|29.36|29.2|29.36|29.2|29.35|29.19|6
1654878420000|2022-06-10 16:27:00|29.35|29.19|29.33|29.17|29.35|29.19|29.31|29.15|19
1654878430000|2022-06-10 16:27:10|29.31|29.15|29.35|29.19|29.35|29.19|29.31|29.15|11
1654878440000|2022-06-10 16:27:20|29.31|29.15|29.35|29.19|29.35|29.19|29.31|29.15|9
1654878450000|2022-06-10 16:27:30|29.36|29.2|29.36|29.2|29.36|29.2|29.35|29.19|1
1654878460000|2022-06-10 16:27:40|29.35|29.19|29.35|29.19|29.36|29.2|29.35|29.19|6
1654878470000|2022-06-10 16:27:50|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|0
1654878480000|2022-06-10 16:28:00|29.38|29.22|29.36|29.2|29.38|29.22|29.36|29.2|9
1654878490000|2022-06-10 16:28:10|29.38|29.22|29.36|29.2|29.41|29.25|29.36|29.2|35
1654878500000|2022-06-10 16:28:20|||||||||3
1654878510000|2022-06-10 16:28:30|29.35|29.19|29.36|29.2|29.36|29.2|29.35|29.19|2
1654878520000|2022-06-10 16:28:40|29.35|29.19|29.35|29.19|29.36|29.2|29.35|29.19|1
1654878530000|2022-06-10 16:28:50|29.33|29.17|29.36|29.2|29.36|29.2|29.31|29.15|6
1654878540000|2022-06-10 16:29:00|||||||||4
1654878550000|2022-06-10 16:29:10|29.35|29.19|29.36|29.2|29.36|29.2|29.35|29.19|1
1654878560000|2022-06-10 16:29:20|29.35|29.19|29.36|29.2|29.36|29.2|29.35|29.19|8
1654878570000|2022-06-10 16:29:30|29.35|29.19|29.35|29.19|29.36|29.2|29.35|29.19|4
1654878580000|2022-06-10 16:29:40|29.31|29.15|29.3|29.14|29.31|29.15|29.3|29.14|4
1654878590000|2022-06-10 16:29:50|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|3
1654878600000|2022-06-10 16:30:00|||||||||19
1654878610000|2022-06-10 16:30:10|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|1
1654878620000|2022-06-10 16:30:20|||||||||2
1654878630000|2022-06-10 16:30:30|||||||||1
1654878640000|2022-06-10 16:30:40|29.26|29.1|29.26|29.1|29.26|29.1|29.25|29.09|4
1654878650000|2022-06-10 16:30:50|29.25|29.09|29.25|29.09|29.26|29.1|29.25|29.09|2
1654878660000|2022-06-10 16:31:00|29.26|29.1|29.25|29.09|29.26|29.1|29.25|29.09|4
1654878670000|2022-06-10 16:31:10|29.26|29.1|29.26|29.1|29.3|29.14|29.26|29.1|40
1654878680000|2022-06-10 16:31:20|||||||||2
1654878690000|2022-06-10 16:31:30|29.25|29.09|29.26|29.1|29.26|29.1|29.25|29.09|3
1654878700000|2022-06-10 16:31:40|29.25|29.09|29.25|29.09|29.26|29.1|29.25|29.09|12
1654878710000|2022-06-10 16:31:50|||||||||4
1654878720000|2022-06-10 16:32:00|29.21|29.05|29.21|29.05|29.25|29.09|29.2|29.04|71
1654878730000|2022-06-10 16:32:10|29.2|29.04|29.2|29.04|29.21|29.05|29.2|29.04|0
1654878740000|2022-06-10 16:32:20|29.21|29.05|29.2|29.04|29.21|29.05|29.2|29.04|25
1654878750000|2022-06-10 16:32:30|29.21|29.05|29.21|29.05|29.25|29.09|29.21|29.05|27
1654878760000|2022-06-10 16:32:40|29.23|29.07|29.25|29.09|29.25|29.09|29.21|29.05|25
1654878770000|2022-06-10 16:32:50|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|2
1654878780000|2022-06-10 16:33:00|||||||||4
1654878790000|2022-06-10 16:33:10|29.3|29.14|29.31|29.15|29.31|29.15|29.3|29.14|6
1654878800000|2022-06-10 16:33:20|29.33|29.17|29.35|29.19|29.35|29.19|29.33|29.17|23
1654878810000|2022-06-10 16:33:30|29.33|29.17|29.35|29.19|29.36|29.2|29.33|29.17|15
1654878820000|2022-06-10 16:33:40|29.36|29.2|29.36|29.2|29.36|29.2|29.35|29.19|1
1654878830000|2022-06-10 16:33:50|29.35|29.19|29.35|29.19|29.35|29.19|29.31|29.15|15
1654878840000|2022-06-10 16:34:00|29.36|29.2|29.36|29.2|29.36|29.2|29.35|29.19|9
1654878850000|2022-06-10 16:34:10|29.35|29.19|29.36|29.2|29.36|29.2|29.35|29.19|1
1654878860000|2022-06-10 16:34:20|29.35|29.19|29.35|29.19|29.36|29.2|29.35|29.19|1
1654878870000|2022-06-10 16:34:30|29.36|29.2|29.36|29.2|29.36|29.2|29.35|29.19|3
1654878880000|2022-06-10 16:34:40|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|3
1654878890000|2022-06-10 16:34:50|||||||||2
1654878900000|2022-06-10 16:35:00|29.36|29.2|29.35|29.19|29.4|29.24|29.35|29.19|67
1654878910000|2022-06-10 16:35:10|||||||||4
1654878920000|2022-06-10 16:35:20|||||||||2
1654878930000|2022-06-10 16:35:30|||||||||2
1654878940000|2022-06-10 16:35:40|||||||||3
1654878950000|2022-06-10 16:35:50|29.31|29.15|29.35|29.19|29.35|29.19|29.31|29.15|30
1654878960000|2022-06-10 16:36:00|||||||||6
1654878970000|2022-06-10 16:36:10|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|15
1654878980000|2022-06-10 16:36:20|29.38|29.22|29.35|29.19|29.38|29.22|29.35|29.19|20
1654878990000|2022-06-10 16:36:30|29.36|29.2|29.35|29.19|29.36|29.2|29.35|29.19|2
1654879000000|2022-06-10 16:36:40|29.4|29.24|29.35|29.19|29.4|29.24|29.35|29.19|10
1654879010000|2022-06-10 16:36:50|||||||||1
1654879020000|2022-06-10 16:37:00|29.33|29.17|29.35|29.19|29.35|29.19|29.33|29.17|19
1654879040000|2022-06-10 16:37:20|||||||||1
1654879050000|2022-06-10 16:37:30|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|1
1654879060000|2022-06-10 16:37:40|29.35|29.19|29.35|29.19|29.36|29.2|29.35|29.19|1
1654879070000|2022-06-10 16:37:50|29.31|29.15|29.35|29.19|29.35|29.19|29.31|29.15|10
1654879080000|2022-06-10 16:38:00|||||||||4
1654879090000|2022-06-10 16:38:10|29.31|29.15|29.35|29.19|29.35|29.19|29.31|29.15|12
1654879100000|2022-06-10 16:38:20|29.33|29.17|29.33|29.17|29.35|29.19|29.31|29.15|3
1654879110000|2022-06-10 16:38:30|29.31|29.15|29.35|29.19|29.35|29.19|29.31|29.15|6
1654879120000|2022-06-10 16:38:40|29.33|29.17|29.33|29.17|29.35|29.19|29.33|29.17|11
1654879130000|2022-06-10 16:38:50|29.31|29.15|29.35|29.19|29.35|29.19|29.31|29.15|5
1654879140000|2022-06-10 16:39:00|||||||||4
1654879150000|2022-06-10 16:39:10|29.36|29.2|29.35|29.19|29.36|29.2|29.35|29.19|4
1654879160000|2022-06-10 16:39:20|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|1
1654879170000|2022-06-10 16:39:30|29.35|29.19|29.35|29.19|29.36|29.2|29.35|29.19|2
1654879180000|2022-06-10 16:39:40|29.36|29.2|29.35|29.19|29.36|29.2|29.31|29.15|28
1654879200000|2022-06-10 16:40:00|29.31|29.15|29.35|29.19|29.35|29.19|29.31|29.15|32
1654879210000|2022-06-10 16:40:10|29.36|29.2|29.36|29.2|29.36|29.2|29.35|29.19|2
1654879220000|2022-06-10 16:40:20|||||||||2
1654879230000|2022-06-10 16:40:30|29.35|29.19|29.36|29.2|29.36|29.2|29.35|29.19|10
1654879240000|2022-06-10 16:40:40|||||||||7
1654879250000|2022-06-10 16:40:50|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|1
1654879260000|2022-06-10 16:41:00|29.36|29.2|29.35|29.19|29.36|29.2|29.35|29.19|7
1654879270000|2022-06-10 16:41:10|29.31|29.15|29.31|29.15|29.33|29.17|29.31|29.15|22
1654879280000|2022-06-10 16:41:20|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|7
1654879290000|2022-06-10 16:41:30|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|3
1654879300000|2022-06-10 16:41:40|29.28|29.12|29.26|29.1|29.28|29.12|29.26|29.1|4
1654879310000|2022-06-10 16:41:50|||||||||1
1654879320000|2022-06-10 16:42:00|29.25|29.09|29.26|29.1|29.26|29.1|29.25|29.09|26
1654879330000|2022-06-10 16:42:10|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|0
1654879340000|2022-06-10 16:42:20|29.26|29.1|29.25|29.09|29.26|29.1|29.25|29.09|1
1654879350000|2022-06-10 16:42:30|||||||||21
1654879370000|2022-06-10 16:42:50|||||||||2
1654879380000|2022-06-10 16:43:00|||||||||5
1654879400000|2022-06-10 16:43:20|||||||||2
1654879410000|2022-06-10 16:43:30|||||||||1
1654879420000|2022-06-10 16:43:40|29.21|29.05|29.21|29.05|29.21|29.05|29.2|29.04|9
1654879430000|2022-06-10 16:43:50|||||||||6
1654879440000|2022-06-10 16:44:00|29.2|29.04|29.16|29|29.2|29.04|29.16|29|15
1654879460000|2022-06-10 16:44:20|||||||||1
1654879470000|2022-06-10 16:44:30|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|5
1654879480000|2022-06-10 16:44:40|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|40
1654879490000|2022-06-10 16:44:50|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|5
1654879500000|2022-06-10 16:45:00|29.21|29.05|29.21|29.05|29.21|29.05|29.2|29.04|6
1654879510000|2022-06-10 16:45:10|29.2|29.04|29.2|29.04|29.21|29.05|29.2|29.04|2
1654879520000|2022-06-10 16:45:20|29.21|29.05|29.2|29.04|29.25|29.09|29.2|29.04|76
1654879530000|2022-06-10 16:45:30|||||||||10
1654879550000|2022-06-10 16:45:50|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|0
1654879560000|2022-06-10 16:46:00|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|4
1654879580000|2022-06-10 16:46:20|||||||||6
1654879590000|2022-06-10 16:46:30|29.26|29.1|29.26|29.1|29.26|29.1|29.25|29.09|5
1654879600000|2022-06-10 16:46:40|29.25|29.09|29.26|29.1|29.26|29.1|29.25|29.09|0
1654879610000|2022-06-10 16:46:50|29.25|29.09|29.3|29.14|29.3|29.14|29.25|29.09|29
1654879620000|2022-06-10 16:47:00|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|33
1654879630000|2022-06-10 16:47:10|29.28|29.12|29.3|29.14|29.3|29.14|29.28|29.12|9
1654879640000|2022-06-10 16:47:20|||||||||1
1654879650000|2022-06-10 16:47:30|||||||||1
1654879660000|2022-06-10 16:47:40|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|7
1654879670000|2022-06-10 16:47:50|29.35|29.19|29.35|29.19|29.35|29.19|29.31|29.15|41
1654879680000|2022-06-10 16:48:00|||||||||7
1654879690000|2022-06-10 16:48:10|29.33|29.17|29.35|29.19|29.35|29.19|29.33|29.17|13
1654879700000|2022-06-10 16:48:20|29.31|29.15|29.35|29.19|29.35|29.19|29.31|29.15|32
1654879710000|2022-06-10 16:48:30|||||||||1
1654879720000|2022-06-10 16:48:40|29.31|29.15|29.35|29.19|29.35|29.19|29.31|29.15|6
1654879730000|2022-06-10 16:48:50|29.31|29.15|29.33|29.17|29.33|29.17|29.3|29.14|8
1654879740000|2022-06-10 16:49:00|29.35|29.19|29.35|29.19|29.35|29.19|29.33|29.17|4
1654879750000|2022-06-10 16:49:10|||||||||6
1654879760000|2022-06-10 16:49:20|29.3|29.14|29.35|29.19|29.35|29.19|29.3|29.14|15
1654879770000|2022-06-10 16:49:30|||||||||3
1654879780000|2022-06-10 16:49:40|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|2
1654879790000|2022-06-10 16:49:50|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|0
1654879800000|2022-06-10 16:50:00|29.36|29.2|29.41|29.25|29.41|29.25|29.36|29.2|33
1654879810000|2022-06-10 16:50:10|29.4|29.24|29.41|29.25|29.41|29.25|29.4|29.24|15
1654879830000|2022-06-10 16:50:30|29.45|29.29|29.45|29.29|29.45|29.29|29.41|29.25|49
1654879840000|2022-06-10 16:50:40|29.43|29.27|29.41|29.25|29.45|29.29|29.41|29.25|2
1654879850000|2022-06-10 16:50:50|29.43|29.27|29.41|29.25|29.45|29.29|29.4|29.24|15
1654879860000|2022-06-10 16:51:00|29.43|29.27|29.45|29.29|29.45|29.29|29.41|29.25|10
1654879870000|2022-06-10 16:51:10|29.43|29.27|29.41|29.25|29.45|29.29|29.41|29.25|19
1654879880000|2022-06-10 16:51:20|29.43|29.27|29.41|29.25|29.45|29.29|29.41|29.25|24
1654879890000|2022-06-10 16:51:30|29.43|29.27|29.45|29.29|29.45|29.29|29.43|29.27|1
1654879900000|2022-06-10 16:51:40|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|35
1654879910000|2022-06-10 16:51:50|||||||||5
1654879920000|2022-06-10 16:52:00|29.45|29.29|29.46|29.3|29.46|29.3|29.45|29.29|2
1654879930000|2022-06-10 16:52:10|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|30
1654879940000|2022-06-10 16:52:20|29.46|29.3|29.5|29.34|29.5|29.34|29.46|29.3|11
1654879950000|2022-06-10 16:52:30|29.48|29.32|29.46|29.3|29.48|29.32|29.46|29.3|3
1654879960000|2022-06-10 16:52:40|||||||||16
1654879970000|2022-06-10 16:52:50|29.45|29.29|29.46|29.3|29.46|29.3|29.45|29.29|1
1654879980000|2022-06-10 16:53:00|29.45|29.29|29.45|29.29|29.46|29.3|29.45|29.29|3
1654879990000|2022-06-10 16:53:10|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|123
1654880000000|2022-06-10 16:53:20|29.43|29.27|29.46|29.3|29.46|29.3|29.41|29.25|22
1654880010000|2022-06-10 16:53:30|29.45|29.29|29.46|29.3|29.46|29.3|29.45|29.29|8
1654880020000|2022-06-10 16:53:40|||||||||2
1654880040000|2022-06-10 16:54:00|29.45|29.29|29.45|29.29|29.46|29.3|29.45|29.29|15
1654880050000|2022-06-10 16:54:10|29.46|29.3|29.45|29.29|29.46|29.3|29.41|29.25|17
1654880060000|2022-06-10 16:54:20|29.41|29.25|29.41|29.25|29.46|29.3|29.41|29.25|16
1654880070000|2022-06-10 16:54:30|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|21
1654880080000|2022-06-10 16:54:40|||||||||7
1654880090000|2022-06-10 16:54:50|29.41|29.25|29.46|29.3|29.46|29.3|29.41|29.25|12
1654880100000|2022-06-10 16:55:00|||||||||5
1654880110000|2022-06-10 16:55:10|||||||||33
1654880120000|2022-06-10 16:55:20|||||||||1
1654880130000|2022-06-10 16:55:30|||||||||2
1654880140000|2022-06-10 16:55:40|||||||||1
1654880150000|2022-06-10 16:55:50|||||||||2
1654880160000|2022-06-10 16:56:00|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|7
1654880170000|2022-06-10 16:56:10|||||||||1
1654880180000|2022-06-10 16:56:20|||||||||1
1654880190000|2022-06-10 16:56:30|29.5|29.34|29.51|29.35|29.51|29.35|29.5|29.34|4
1654880200000|2022-06-10 16:56:40|29.5|29.34|29.46|29.3|29.51|29.35|29.46|29.3|73
1654880220000|2022-06-10 16:57:00|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|14
1654880230000|2022-06-10 16:57:10|29.41|29.25|29.4|29.24|29.43|29.27|29.4|29.24|12
1654880250000|2022-06-10 16:57:30|||||||||5
1654880260000|2022-06-10 16:57:40|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|0
1654880270000|2022-06-10 16:57:50|29.4|29.24|29.4|29.24|29.41|29.25|29.4|29.24|0
1654880280000|2022-06-10 16:58:00|29.41|29.25|29.4|29.24|29.41|29.25|29.4|29.24|2
1654880300000|2022-06-10 16:58:20|||||||||1
1654880310000|2022-06-10 16:58:30|||||||||1
1654880330000|2022-06-10 16:58:50|||||||||1
1654880340000|2022-06-10 16:59:00|||||||||9
1654880350000|2022-06-10 16:59:10|29.38|29.22|29.31|29.15|29.38|29.22|29.31|29.15|76
1654880360000|2022-06-10 16:59:20|29.3|29.14|29.31|29.15|29.31|29.15|29.3|29.14|12
1654880370000|2022-06-10 16:59:30|29.3|29.14|29.31|29.15|29.31|29.15|29.3|29.14|2
1654880380000|2022-06-10 16:59:40|29.3|29.14|29.31|29.15|29.31|29.15|29.26|29.1|34
1654880390000|2022-06-10 16:59:50|29.3|29.14|29.31|29.15|29.31|29.15|29.3|29.14|0
1654880400000|2022-06-10 17:00:00|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|37
1654880410000|2022-06-10 17:00:10|29.26|29.1|29.31|29.15|29.31|29.15|29.26|29.1|17
1654880420000|2022-06-10 17:00:20|29.3|29.14|29.3|29.14|29.31|29.15|29.3|29.14|6
1654880430000|2022-06-10 17:00:30|29.31|29.15|29.35|29.19|29.35|29.19|29.31|29.15|21
1654880440000|2022-06-10 17:00:40|29.33|29.17|29.35|29.19|29.35|29.19|29.31|29.15|18
1654880450000|2022-06-10 17:00:50|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|1
1654880460000|2022-06-10 17:01:00|29.4|29.24|29.36|29.2|29.4|29.24|29.36|29.2|28
1654880470000|2022-06-10 17:01:10|29.38|29.22|29.4|29.24|29.4|29.24|29.36|29.2|9
1654880480000|2022-06-10 17:01:20|29.38|29.22|29.4|29.24|29.4|29.24|29.38|29.22|10
1654880490000|2022-06-10 17:01:30|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|1
1654880500000|2022-06-10 17:01:40|29.4|29.24|29.41|29.25|29.41|29.25|29.4|29.24|0
1654880510000|2022-06-10 17:01:50|||||||||3
1654880520000|2022-06-10 17:02:00|||||||||1
1654880530000|2022-06-10 17:02:10|29.45|29.29|29.41|29.25|29.45|29.29|29.41|29.25|19
1654880540000|2022-06-10 17:02:20|29.43|29.27|29.45|29.29|29.45|29.29|29.41|29.25|11
1654880550000|2022-06-10 17:02:30|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|124
1654880560000|2022-06-10 17:02:40|||||||||2
1654880570000|2022-06-10 17:02:50|29.43|29.27|29.41|29.25|29.45|29.29|29.41|29.25|4
1654880580000|2022-06-10 17:03:00|29.45|29.29|29.46|29.3|29.46|29.3|29.41|29.25|26
1654880590000|2022-06-10 17:03:10|29.45|29.29|29.46|29.3|29.46|29.3|29.45|29.29|10
1654880600000|2022-06-10 17:03:20|29.44|29.28|29.45|29.29|29.46|29.3|29.44|29.28|6
1654880610000|2022-06-10 17:03:30|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|2
1654880620000|2022-06-10 17:03:40|29.45|29.29|29.46|29.3|29.46|29.3|29.45|29.29|8
1654880630000|2022-06-10 17:03:50|||||||||10
1654880640000|2022-06-10 17:04:00|||||||||12
1654880660000|2022-06-10 17:04:20|29.45|29.29|29.43|29.27|29.45|29.29|29.41|29.25|26
1654880670000|2022-06-10 17:04:30|29.45|29.29|29.41|29.25|29.45|29.29|29.41|29.25|4
1654880680000|2022-06-10 17:04:40|||||||||1
1654880690000|2022-06-10 17:04:50|29.4|29.24|29.41|29.25|29.41|29.25|29.4|29.24|2
1654880700000|2022-06-10 17:05:00|29.45|29.29|29.41|29.25|29.45|29.29|29.41|29.25|8
1654880710000|2022-06-10 17:05:10|29.45|29.29|29.45|29.29|29.46|29.3|29.45|29.29|1
1654880720000|2022-06-10 17:05:20|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|5
1654880730000|2022-06-10 17:05:30|||||||||2
1654880740000|2022-06-10 17:05:40|29.43|29.27|29.45|29.29|29.45|29.29|29.43|29.27|15
1654880750000|2022-06-10 17:05:50|29.43|29.27|29.46|29.3|29.46|29.3|29.41|29.25|10
1654880760000|2022-06-10 17:06:00|||||||||1
1654880770000|2022-06-10 17:06:10|||||||||2
1654880790000|2022-06-10 17:06:30|||||||||3
1654880800000|2022-06-10 17:06:40|||||||||1
1654880810000|2022-06-10 17:06:50|||||||||6
1654880820000|2022-06-10 17:07:00|||||||||6
1654880830000|2022-06-10 17:07:10|29.44|29.28|29.46|29.3|29.46|29.3|29.41|29.25|6
1654880840000|2022-06-10 17:07:20|29.41|29.25|29.45|29.29|29.45|29.29|29.41|29.25|16
1654880850000|2022-06-10 17:07:30|29.43|29.27|29.45|29.29|29.45|29.29|29.41|29.25|7
1654880860000|2022-06-10 17:07:40|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|1
1654880870000|2022-06-10 17:07:50|29.45|29.29|29.43|29.27|29.46|29.3|29.41|29.25|18
1654880880000|2022-06-10 17:08:00|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|9
1654880890000|2022-06-10 17:08:10|||||||||1
1654880900000|2022-06-10 17:08:20|||||||||3
1654880910000|2022-06-10 17:08:30|||||||||1
1654880920000|2022-06-10 17:08:40|||||||||2
1654880930000|2022-06-10 17:08:50|||||||||1
1654880940000|2022-06-10 17:09:00|||||||||1
1654880950000|2022-06-10 17:09:10|||||||||1
1654880970000|2022-06-10 17:09:30|||||||||1
1654880990000|2022-06-10 17:09:50|||||||||3
1654881000000|2022-06-10 17:10:00|29.38|29.22|29.4|29.24|29.41|29.25|29.38|29.22|10
1654881010000|2022-06-10 17:10:10|29.41|29.25|29.41|29.25|29.41|29.25|29.36|29.2|15
1654881020000|2022-06-10 17:10:20|29.4|29.24|29.36|29.2|29.4|29.24|29.36|29.2|2
1654881030000|2022-06-10 17:10:30|29.38|29.22|29.41|29.25|29.41|29.25|29.38|29.22|4
1654881050000|2022-06-10 17:10:50|||||||||8
1654881060000|2022-06-10 17:11:00|29.46|29.3|29.44|29.28|29.46|29.3|29.41|29.25|16
1654881070000|2022-06-10 17:11:10|29.41|29.25|29.41|29.25|29.46|29.3|29.41|29.25|3
1654881080000|2022-06-10 17:11:20|29.46|29.3|29.46|29.3|29.46|29.3|29.41|29.25|6
1654881090000|2022-06-10 17:11:30|29.43|29.27|29.41|29.25|29.46|29.3|29.41|29.25|10
1654881100000|2022-06-10 17:11:40|29.43|29.27|29.41|29.25|29.43|29.27|29.41|29.25|1
1654881120000|2022-06-10 17:12:00|29.46|29.3|29.41|29.25|29.46|29.3|29.41|29.25|9
1654881130000|2022-06-10 17:12:10|29.43|29.27|29.46|29.3|29.46|29.3|29.43|29.27|6
1654881140000|2022-06-10 17:12:20|||||||||1
1654881150000|2022-06-10 17:12:30|||||||||1
1654881170000|2022-06-10 17:12:50|29.45|29.29|29.41|29.25|29.46|29.3|29.41|29.25|5
1654881180000|2022-06-10 17:13:00|29.45|29.29|29.41|29.25|29.46|29.3|29.41|29.25|31
1654881200000|2022-06-10 17:13:20|29.46|29.3|29.43|29.27|29.46|29.3|29.43|29.27|28
1654881210000|2022-06-10 17:13:30|29.41|29.25|29.46|29.3|29.46|29.3|29.41|29.25|9
1654881220000|2022-06-10 17:13:40|29.44|29.28|29.44|29.28|29.46|29.3|29.44|29.28|15
1654881230000|2022-06-10 17:13:50|29.41|29.25|29.43|29.27|29.46|29.3|29.41|29.25|7
1654881240000|2022-06-10 17:14:00|29.41|29.25|29.46|29.3|29.46|29.3|29.41|29.25|9
1654881250000|2022-06-10 17:14:10|29.41|29.25|29.41|29.25|29.43|29.27|29.41|29.25|15
1654881260000|2022-06-10 17:14:20|||||||||3
1654881270000|2022-06-10 17:14:30|||||||||1
1654881280000|2022-06-10 17:14:40|||||||||2
1654881290000|2022-06-10 17:14:50|||||||||4
1654881300000|2022-06-10 17:15:00|29.42|29.26|29.46|29.3|29.46|29.3|29.42|29.26|24
1654881310000|2022-06-10 17:15:10|29.42|29.26|29.41|29.25|29.42|29.26|29.41|29.25|2
1654881320000|2022-06-10 17:15:20|29.42|29.26|29.41|29.25|29.42|29.26|29.41|29.25|0
1654881330000|2022-06-10 17:15:30|||||||||11
1654881340000|2022-06-10 17:15:40|29.42|29.26|29.44|29.28|29.46|29.3|29.42|29.26|5
1654881350000|2022-06-10 17:15:50|29.42|29.26|29.46|29.3|29.46|29.3|29.41|29.25|8
1654881360000|2022-06-10 17:16:00|29.43|29.27|29.41|29.25|29.46|29.3|29.41|29.25|17
1654881370000|2022-06-10 17:16:10|||||||||3
1654881380000|2022-06-10 17:16:20|||||||||1
1654881400000|2022-06-10 17:16:40|29.43|29.27|29.44|29.28|29.46|29.3|29.41|29.25|19
1654881410000|2022-06-10 17:16:50|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|0
1654881420000|2022-06-10 17:17:00|29.44|29.28|29.46|29.3|29.46|29.3|29.41|29.25|16
1654881430000|2022-06-10 17:17:10|29.44|29.28|29.41|29.25|29.44|29.28|29.41|29.25|3
1654881450000|2022-06-10 17:17:30|||||||||2
1654881460000|2022-06-10 17:17:40|||||||||1
1654881470000|2022-06-10 17:17:50|||||||||6
1654881480000|2022-06-10 17:18:00|||||||||5
1654881490000|2022-06-10 17:18:10|29.4|29.24|29.4|29.24|29.41|29.25|29.4|29.24|3
1654881500000|2022-06-10 17:18:20|29.41|29.25|29.36|29.2|29.41|29.25|29.36|29.2|33
1654881510000|2022-06-10 17:18:30|29.41|29.25|29.4|29.24|29.41|29.25|29.4|29.24|21
1654881520000|2022-06-10 17:18:40|29.41|29.25|29.41|29.25|29.41|29.25|29.4|29.24|4
1654881530000|2022-06-10 17:18:50|||||||||1
1654881540000|2022-06-10 17:19:00|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|2
1654881550000|2022-06-10 17:19:10|29.41|29.25|29.36|29.2|29.41|29.25|29.36|29.2|15
1654881560000|2022-06-10 17:19:20|29.38|29.22|29.35|29.19|29.38|29.22|29.35|29.19|4
1654881570000|2022-06-10 17:19:30|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|1
1654881580000|2022-06-10 17:19:40|29.35|29.19|29.35|29.19|29.36|29.2|29.35|29.19|1
1654881610000|2022-06-10 17:20:10|29.3|29.14|29.31|29.15|29.31|29.15|29.3|29.14|5
1654881620000|2022-06-10 17:20:20|29.33|29.17|29.33|29.17|29.35|29.19|29.3|29.14|16
1654881630000|2022-06-10 17:20:30|29.3|29.14|29.35|29.19|29.35|29.19|29.3|29.14|64
1654881640000|2022-06-10 17:20:40|||||||||2
1654881670000|2022-06-10 17:21:10|||||||||1
1654881680000|2022-06-10 17:21:20|||||||||13
1654881690000|2022-06-10 17:21:30|||||||||96
1654881700000|2022-06-10 17:21:40|29.34|29.18|29.35|29.19|29.35|29.19|29.34|29.18|5
1654881730000|2022-06-10 17:22:10|||||||||1
1654881740000|2022-06-10 17:22:20|||||||||1
1654881760000|2022-06-10 17:22:40|||||||||1
1654881780000|2022-06-10 17:23:00|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|15
1654881790000|2022-06-10 17:23:10|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|7
1654881810000|2022-06-10 17:23:30|29.34|29.18|29.35|29.19|29.35|29.19|29.34|29.18|6
1654881820000|2022-06-10 17:23:40|||||||||38
1654881840000|2022-06-10 17:24:00|||||||||1
1654881850000|2022-06-10 17:24:10|||||||||8
1654881870000|2022-06-10 17:24:30|||||||||1
1654881880000|2022-06-10 17:24:40|||||||||16
1654881890000|2022-06-10 17:24:50|||||||||7
1654881900000|2022-06-10 17:25:00|||||||||4
1654881910000|2022-06-10 17:25:10|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|51
1654881920000|2022-06-10 17:25:20|||||||||4
1654881930000|2022-06-10 17:25:30|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|19
1654881940000|2022-06-10 17:25:40|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|106
1654881950000|2022-06-10 17:25:50|29.35|29.19|29.34|29.18|29.35|29.19|29.34|29.18|4
1654881960000|2022-06-10 17:26:00|29.32|29.16|29.34|29.18|29.34|29.18|29.3|29.14|34
1654881970000|2022-06-10 17:26:10|29.32|29.16|29.34|29.18|29.34|29.18|29.32|29.16|9
1654881980000|2022-06-10 17:26:20|29.3|29.14|29.34|29.18|29.34|29.18|29.3|29.14|22
1654881990000|2022-06-10 17:26:30|||||||||30
1654882000000|2022-06-10 17:26:40|||||||||6
1654882010000|2022-06-10 17:26:50|||||||||4
1654882020000|2022-06-10 17:27:00|29.32|29.16|29.29|29.13|29.34|29.18|29.29|29.13|30
1654882030000|2022-06-10 17:27:10|||||||||10
1654882040000|2022-06-10 17:27:20|||||||||19
1654882050000|2022-06-10 17:27:30|||||||||15
1654882060000|2022-06-10 17:27:40|||||||||8
1654882070000|2022-06-10 17:27:50|||||||||4
1654882080000|2022-06-10 17:28:00|29.25|29.09|29.24|29.08|29.25|29.09|29.24|29.08|84
1654882090000|2022-06-10 17:28:10|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|61
1654882100000|2022-06-10 17:28:20|||||||||4
1654882110000|2022-06-10 17:28:30|||||||||6
1654882120000|2022-06-10 17:28:40|||||||||4
1654882130000|2022-06-10 17:28:50|||||||||4
1654882140000|2022-06-10 17:29:00|29.24|29.08|29.25|29.09|29.25|29.09|29.24|29.08|8
1654882150000|2022-06-10 17:29:10|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|5
1654882160000|2022-06-10 17:29:20|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|73
1654882170000|2022-06-10 17:29:30|||||||||10
1654882180000|2022-06-10 17:29:40|29.19|29.03|29.15|28.99|29.19|29.03|29.15|28.99|124
1654882190000|2022-06-10 17:29:50|||||||||4
1654882200000|2022-06-10 17:30:00|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|81
1654882210000|2022-06-10 17:30:10|||||||||64
1654882220000|2022-06-10 17:30:20|29.2|29.04|29.2|29.04|29.2|29.04|29.19|29.03|13
1654882230000|2022-06-10 17:30:30|||||||||4
1654882240000|2022-06-10 17:30:40|||||||||5
1654882250000|2022-06-10 17:30:50|||||||||8
1654882260000|2022-06-10 17:31:00|29.24|29.08|29.25|29.09|29.25|29.09|29.24|29.08|28
1654882270000|2022-06-10 17:31:10|||||||||11
1654882280000|2022-06-10 17:31:20|||||||||4
1654882290000|2022-06-10 17:31:30|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|21
1654882300000|2022-06-10 17:31:40|||||||||6
1654882310000|2022-06-10 17:31:50|29.29|29.13|29.3|29.14|29.3|29.14|29.29|29.13|18
1654882320000|2022-06-10 17:32:00|||||||||4
1654882330000|2022-06-10 17:32:10|29.35|29.19|29.35|29.19|29.35|29.19|29.34|29.18|35
1654882340000|2022-06-10 17:32:20|29.34|29.18|29.34|29.18|29.35|29.19|29.34|29.18|12
1654882350000|2022-06-10 17:32:30|||||||||28
1654882360000|2022-06-10 17:32:40|||||||||4
1654882370000|2022-06-10 17:32:50|29.35|29.19|29.34|29.18|29.35|29.19|29.34|29.18|17
1654882380000|2022-06-10 17:33:00|||||||||5
1654882390000|2022-06-10 17:33:10|||||||||5
1654882400000|2022-06-10 17:33:20|||||||||4
1654882410000|2022-06-10 17:33:30|||||||||4
1654882420000|2022-06-10 17:33:40|29.35|29.19|29.34|29.18|29.35|29.19|29.34|29.18|6
1654882430000|2022-06-10 17:33:50|29.35|29.19|29.34|29.18|29.35|29.19|29.34|29.18|12
1654882440000|2022-06-10 17:34:00|29.35|29.19|29.39|29.23|29.39|29.23|29.35|29.19|16
1654882450000|2022-06-10 17:34:10|29.37|29.21|29.35|29.19|29.39|29.23|29.34|29.18|24
1654882460000|2022-06-10 17:34:20|29.39|29.23|29.39|29.23|29.39|29.23|29.34|29.18|13
1654882470000|2022-06-10 17:34:30|||||||||3
1654882480000|2022-06-10 17:34:40|29.34|29.18|29.34|29.18|29.39|29.23|29.34|29.18|54
1654882490000|2022-06-10 17:34:50|29.29|29.13|29.34|29.18|29.34|29.18|29.29|29.13|26
1654882500000|2022-06-10 17:35:00|29.31|29.15|29.29|29.13|29.31|29.15|29.29|29.13|10
1654882510000|2022-06-10 17:35:10|29.24|29.08|29.24|29.08|29.29|29.13|29.24|29.08|50
1654882520000|2022-06-10 17:35:20|29.26|29.1|29.24|29.08|29.26|29.1|29.24|29.08|7
1654882530000|2022-06-10 17:35:30|29.26|29.1|29.24|29.08|29.26|29.1|29.24|29.08|8
1654882540000|2022-06-10 17:35:40|29.19|29.03|29.19|29.03|29.24|29.08|29.19|29.03|13
1654882550000|2022-06-10 17:35:50|29.21|29.05|29.19|29.03|29.24|29.08|29.19|29.03|19
1654882560000|2022-06-10 17:36:00|29.16|29|29.16|29|29.19|29.03|29.14|28.98|36
1654882570000|2022-06-10 17:36:10|29.19|29.03|29.19|29.03|29.19|29.03|29.14|28.98|33
1654882580000|2022-06-10 17:36:20|29.16|29|29.19|29.03|29.19|29.03|29.16|29|24
1654882590000|2022-06-10 17:36:30|29.14|28.98|29.14|28.98|29.19|29.03|29.14|28.98|19
1654882600000|2022-06-10 17:36:40|||||||||5
1654882610000|2022-06-10 17:36:50|29.19|29.03|29.19|29.03|29.19|29.03|29.16|29|25
1654882620000|2022-06-10 17:37:00|29.16|29|29.19|29.03|29.19|29.03|29.14|28.98|38
1654882630000|2022-06-10 17:37:10|29.18|29.02|29.18|29.02|29.19|29.03|29.14|28.98|13
1654882640000|2022-06-10 17:37:20|29.19|29.03|29.18|29.02|29.19|29.03|29.18|29.02|4
1654882650000|2022-06-10 17:37:30|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|4
1654882660000|2022-06-10 17:37:40|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|13
1654882670000|2022-06-10 17:37:50|29.24|29.08|29.19|29.03|29.24|29.08|29.19|29.03|10
1654882680000|2022-06-10 17:38:00|||||||||3
1654882690000|2022-06-10 17:38:10|29.23|29.07|29.23|29.07|29.23|29.07|29.21|29.05|26
1654882700000|2022-06-10 17:38:20|29.24|29.08|29.23|29.07|29.24|29.08|29.19|29.03|16
1654882710000|2022-06-10 17:38:30|29.24|29.08|29.24|29.08|29.24|29.08|29.21|29.05|4
1654882720000|2022-06-10 17:38:40|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|6
1654882730000|2022-06-10 17:38:50|||||||||9
1654882740000|2022-06-10 17:39:00|||||||||7
1654882750000|2022-06-10 17:39:10|29.18|29.02|29.19|29.03|29.19|29.03|29.18|29.02|13
1654882760000|2022-06-10 17:39:20|29.18|29.02|29.19|29.03|29.19|29.03|29.14|28.98|76
1654882770000|2022-06-10 17:39:30|29.18|29.02|29.18|29.02|29.18|29.02|29.14|28.98|13
1654882780000|2022-06-10 17:39:40|||||||||7
1654882790000|2022-06-10 17:39:50|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|6
1654882800000|2022-06-10 17:40:00|29.13|28.97|29.14|28.98|29.14|28.98|29.13|28.97|1
1654882810000|2022-06-10 17:40:10|29.16|29|29.14|28.98|29.18|29.02|29.13|28.97|5
1654882820000|2022-06-10 17:40:20|29.16|29|29.16|29|29.18|29.02|29.14|28.98|8
1654882830000|2022-06-10 17:40:30|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|10
1654882840000|2022-06-10 17:40:40|29.18|29.02|29.18|29.02|29.18|29.02|29.18|29.02|2
1654882850000|2022-06-10 17:40:50|||||||||1
1654882860000|2022-06-10 17:41:00|29.14|28.98|29.18|29.02|29.18|29.02|29.14|28.98|14
1654882870000|2022-06-10 17:41:10|29.16|29|29.16|29|29.18|29.02|29.14|28.98|13
1654882880000|2022-06-10 17:41:20|29.18|29.02|29.19|29.03|29.19|29.03|29.18|29.02|2
1654882890000|2022-06-10 17:41:30|29.18|29.02|29.19|29.03|29.19|29.03|29.18|29.02|0
1654882900000|2022-06-10 17:41:40|||||||||1
1654882920000|2022-06-10 17:42:00|29.18|29.02|29.14|28.98|29.18|29.02|29.14|28.98|6
1654882930000|2022-06-10 17:42:10|29.16|29|29.16|29|29.16|29|29.14|28.98|6
1654882940000|2022-06-10 17:42:20|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|2
1654882950000|2022-06-10 17:42:30|||||||||7
1654882960000|2022-06-10 17:42:40|29.13|28.97|29.14|28.98|29.14|28.98|29.13|28.97|2
1654882970000|2022-06-10 17:42:50|29.13|28.97|29.13|28.97|29.13|28.97|29.13|28.97|5
1654882980000|2022-06-10 17:43:00|29.14|28.98|29.09|28.93|29.14|28.98|29.09|28.93|239
1654882990000|2022-06-10 17:43:10|29.13|28.97|29.09|28.93|29.14|28.98|29.09|28.93|56
1654883000000|2022-06-10 17:43:20|||||||||5
1654883010000|2022-06-10 17:43:30|||||||||20
1654883020000|2022-06-10 17:43:40|||||||||2
1654883030000|2022-06-10 17:43:50|||||||||2
1654883040000|2022-06-10 17:44:00|29.11|28.95|29.11|28.95|29.14|28.98|29.09|28.93|48
1654883050000|2022-06-10 17:44:10|29.14|28.98|29.09|28.93|29.14|28.98|29.09|28.93|16
1654883060000|2022-06-10 17:44:20|29.11|28.95|29.09|28.93|29.14|28.98|29.09|28.93|12
1654883070000|2022-06-10 17:44:30|||||||||11
1654883080000|2022-06-10 17:44:40|||||||||6
1654883090000|2022-06-10 17:44:50|||||||||1
1654883100000|2022-06-10 17:45:00|||||||||2
1654883110000|2022-06-10 17:45:10|||||||||1
1654883120000|2022-06-10 17:45:20|29.11|28.95|29.09|28.93|29.11|28.95|29.09|28.93|10
1654883130000|2022-06-10 17:45:30|29.11|28.95|29.09|28.93|29.14|28.98|29.09|28.93|39
1654883140000|2022-06-10 17:45:40|||||||||3
1654883150000|2022-06-10 17:45:50|||||||||4
1654883160000|2022-06-10 17:46:00|29.04|28.88|29.04|28.88|29.04|28.88|29.04|28.88|59
1654883170000|2022-06-10 17:46:10|||||||||2
1654883190000|2022-06-10 17:46:30|||||||||1
1654883200000|2022-06-10 17:46:40|28.99|28.83|28.99|28.83|28.99|28.83|28.99|28.83|59
1654883210000|2022-06-10 17:46:50|28.98|28.82|28.99|28.83|28.99|28.83|28.98|28.82|30
1654883220000|2022-06-10 17:47:00|29.01|28.85|28.99|28.83|29.01|28.85|28.99|28.83|28
1654883230000|2022-06-10 17:47:10|29.04|28.88|28.99|28.83|29.04|28.88|28.99|28.83|35
1654883240000|2022-06-10 17:47:20|29.04|28.88|29.04|28.88|29.04|28.88|29.01|28.85|23
1654883260000|2022-06-10 17:47:40|||||||||12
1654883270000|2022-06-10 17:47:50|||||||||1
1654883290000|2022-06-10 17:48:10|28.99|28.83|28.99|28.83|28.99|28.83|28.99|28.83|24
1654883300000|2022-06-10 17:48:20|29.04|28.88|28.99|28.83|29.04|28.88|28.99|28.83|23
1654883310000|2022-06-10 17:48:30|29.01|28.85|29.04|28.88|29.04|28.88|29.01|28.85|1
1654883320000|2022-06-10 17:48:40|28.99|28.83|29.01|28.85|29.01|28.85|28.99|28.83|12
1654883330000|2022-06-10 17:48:50|28.99|28.83|28.99|28.83|28.99|28.83|28.99|28.83|3
1654883340000|2022-06-10 17:49:00|28.94|28.78|28.94|28.78|28.94|28.78|28.94|28.78|20
1654883350000|2022-06-10 17:49:10|||||||||4
1654883360000|2022-06-10 17:49:20|||||||||12
1654883370000|2022-06-10 17:49:30|28.89|28.73|28.89|28.73|28.89|28.73|28.89|28.73|7
1654883380000|2022-06-10 17:49:40|||||||||1
1654883390000|2022-06-10 17:49:50|||||||||2
1654883410000|2022-06-10 17:50:10|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|24
1654883420000|2022-06-10 17:50:20|||||||||1
1654883430000|2022-06-10 17:50:30|||||||||9
1654883440000|2022-06-10 17:50:40|||||||||3
1654883450000|2022-06-10 17:50:50|||||||||6
1654883460000|2022-06-10 17:51:00|||||||||6
1654883470000|2022-06-10 17:51:10|||||||||3
1654883480000|2022-06-10 17:51:20|||||||||3
1654883490000|2022-06-10 17:51:30|||||||||3
1654883500000|2022-06-10 17:51:40|||||||||2
1654883510000|2022-06-10 17:51:50|28.89|28.73|28.84|28.68|28.89|28.73|28.84|28.68|18
1654883520000|2022-06-10 17:52:00|28.89|28.73|28.89|28.73|28.89|28.73|28.86|28.7|29
1654883530000|2022-06-10 17:52:10|||||||||3
1654883540000|2022-06-10 17:52:20|||||||||1
1654883560000|2022-06-10 17:52:40|||||||||1
1654883570000|2022-06-10 17:52:50|||||||||1
1654883590000|2022-06-10 17:53:10|||||||||3
1654883600000|2022-06-10 17:53:20|||||||||2
1654883620000|2022-06-10 17:53:40|||||||||6
1654883630000|2022-06-10 17:53:50|28.94|28.78|28.94|28.78|28.94|28.78|28.94|28.78|18
1654883640000|2022-06-10 17:54:00|28.91|28.75|28.94|28.78|28.94|28.78|28.91|28.75|37
1654883650000|2022-06-10 17:54:10|28.91|28.75|28.94|28.78|28.94|28.78|28.89|28.73|21
1654883680000|2022-06-10 17:54:40|||||||||1
1654883690000|2022-06-10 17:54:50|||||||||1
1654883700000|2022-06-10 17:55:00|||||||||3
1654883710000|2022-06-10 17:55:10|28.99|28.83|28.99|28.83|28.99|28.83|28.99|28.83|4
1654883720000|2022-06-10 17:55:20|28.94|28.78|28.94|28.78|28.94|28.78|28.94|28.78|15
1654883740000|2022-06-10 17:55:40|28.99|28.83|28.99|28.83|28.99|28.83|28.94|28.78|25
1654883750000|2022-06-10 17:55:50|28.96|28.8|28.99|28.83|28.99|28.83|28.94|28.78|3
1654883760000|2022-06-10 17:56:00|28.94|28.78|28.99|28.83|28.99|28.83|28.94|28.78|9
1654883770000|2022-06-10 17:56:10|||||||||4
1654883790000|2022-06-10 17:56:30|||||||||2
1654883800000|2022-06-10 17:56:40|||||||||3
1654883810000|2022-06-10 17:56:50|28.94|28.78|28.94|28.78|28.94|28.78|28.94|28.78|16
1654883820000|2022-06-10 17:57:00|28.96|28.8|28.99|28.83|28.99|28.83|28.96|28.8|32
1654883830000|2022-06-10 17:57:10|||||||||1
1654883850000|2022-06-10 17:57:30|28.94|28.78|28.94|28.78|28.94|28.78|28.94|28.78|96
1654883860000|2022-06-10 17:57:40|28.96|28.8|28.99|28.83|28.99|28.83|28.96|28.8|12
1654883880000|2022-06-10 17:58:00|||||||||1
1654883890000|2022-06-10 17:58:10|||||||||8
1654883900000|2022-06-10 17:58:20|29.04|28.88|28.99|28.83|29.04|28.88|28.99|28.83|24
1654883910000|2022-06-10 17:58:30|||||||||7
1654883920000|2022-06-10 17:58:40|||||||||4
1654883930000|2022-06-10 17:58:50|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|26
1654883940000|2022-06-10 17:59:00|29.04|28.88|28.99|28.83|29.04|28.88|28.99|28.83|2
1654883950000|2022-06-10 17:59:10|28.98|28.82|28.99|28.83|28.99|28.83|28.98|28.82|33
1654883960000|2022-06-10 17:59:20|28.98|28.82|28.98|28.82|28.99|28.83|28.98|28.82|0
1654883970000|2022-06-10 17:59:30|||||||||4
1654883980000|2022-06-10 17:59:40|||||||||3
1654883990000|2022-06-10 17:59:50|28.99|28.83|28.99|28.83|28.99|28.83|28.99|28.83|0
1654884010000|2022-06-10 18:00:10|29.03|28.87|29.04|28.88|29.04|28.88|29.03|28.87|7
1654884020000|2022-06-10 18:00:20|||||||||10
1654884030000|2022-06-10 18:00:30|29.01|28.85|29.09|28.93|29.09|28.93|28.99|28.83|42
1654884040000|2022-06-10 18:00:40|||||||||4
1654884050000|2022-06-10 18:00:50|||||||||1
1654884060000|2022-06-10 18:01:00|||||||||1
1654884070000|2022-06-10 18:01:10|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|14
1654884090000|2022-06-10 18:01:30|29.11|28.95|29.09|28.93|29.11|28.95|29.09|28.93|3
1654884100000|2022-06-10 18:01:40|29.11|28.95|29.09|28.93|29.14|28.98|29.09|28.93|6
1654884110000|2022-06-10 18:01:50|||||||||32
1654884120000|2022-06-10 18:02:00|||||||||4
1654884130000|2022-06-10 18:02:10|||||||||2
1654884140000|2022-06-10 18:02:20|||||||||2
1654884150000|2022-06-10 18:02:30|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|4
1654884160000|2022-06-10 18:02:40|||||||||1
1654884170000|2022-06-10 18:02:50|||||||||1
1654884180000|2022-06-10 18:03:00|||||||||11
1654884190000|2022-06-10 18:03:10|29.19|29.03|29.14|28.98|29.19|29.03|29.14|28.98|24
1654884200000|2022-06-10 18:03:20|29.19|29.03|29.19|29.03|29.19|29.03|29.14|28.98|155
1654884210000|2022-06-10 18:03:30|29.16|29|29.14|28.98|29.16|29|29.14|28.98|3
1654884220000|2022-06-10 18:03:40|||||||||10
1654884230000|2022-06-10 18:03:50|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|15
1654884240000|2022-06-10 18:04:00|||||||||1
1654884250000|2022-06-10 18:04:10|29.14|28.98|29.16|29|29.16|29|29.14|28.98|8
1654884260000|2022-06-10 18:04:20|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|1
1654884270000|2022-06-10 18:04:30|||||||||6
1654884280000|2022-06-10 18:04:40|||||||||2
1654884300000|2022-06-10 18:05:00|||||||||1
1654884310000|2022-06-10 18:05:10|||||||||6
1654884320000|2022-06-10 18:05:20|29.22|29.06|29.24|29.08|29.24|29.08|29.22|29.06|73
1654884330000|2022-06-10 18:05:30|29.22|29.06|29.19|29.03|29.24|29.08|29.19|29.03|5
1654884340000|2022-06-10 18:05:40|29.2|29.04|29.19|29.03|29.2|29.04|29.19|29.03|2
1654884350000|2022-06-10 18:05:50|29.15|28.99|29.19|29.03|29.19|29.03|29.15|28.99|60
1654884360000|2022-06-10 18:06:00|29.16|29|29.14|28.98|29.19|29.03|29.14|28.98|12
1654884370000|2022-06-10 18:06:10|29.19|29.03|29.14|28.98|29.19|29.03|29.14|28.98|43
1654884380000|2022-06-10 18:06:20|29.19|29.03|29.14|28.98|29.19|29.03|29.14|28.98|28
1654884390000|2022-06-10 18:06:30|29.11|28.95|29.09|28.93|29.11|28.95|29.09|28.93|22
1654884400000|2022-06-10 18:06:40|29.13|28.97|29.14|28.98|29.14|28.98|29.09|28.93|13
1654884410000|2022-06-10 18:06:50|||||||||13
1654884420000|2022-06-10 18:07:00|29.09|28.93|29.09|28.93|29.09|28.93|29.09|28.93|11
1654884430000|2022-06-10 18:07:10|||||||||8
1654884450000|2022-06-10 18:07:30|29.13|28.97|29.14|28.98|29.14|28.98|29.13|28.97|21
1654884460000|2022-06-10 18:07:40|||||||||5
1654884470000|2022-06-10 18:07:50|||||||||7
1654884480000|2022-06-10 18:08:00|29.09|28.93|29.09|28.93|29.09|28.93|29.09|28.93|1
1654884490000|2022-06-10 18:08:10|||||||||1
1654884500000|2022-06-10 18:08:20|29.14|28.98|29.14|28.98|29.14|28.98|29.09|28.93|35
1654884510000|2022-06-10 18:08:30|29.09|28.93|29.09|28.93|29.09|28.93|29.09|28.93|8
1654884520000|2022-06-10 18:08:40|||||||||1
1654884540000|2022-06-10 18:09:00|29.11|28.95|29.09|28.93|29.11|28.95|29.09|28.93|3
1654884550000|2022-06-10 18:09:10|||||||||1
1654884570000|2022-06-10 18:09:30|||||||||49
1654884580000|2022-06-10 18:09:40|||||||||2
1654884600000|2022-06-10 18:10:00|||||||||7
1654884610000|2022-06-10 18:10:10|||||||||12
1654884630000|2022-06-10 18:10:30|||||||||4
1654884640000|2022-06-10 18:10:40|||||||||3
1654884660000|2022-06-10 18:11:00|||||||||1
1654884670000|2022-06-10 18:11:10|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|22
1654884680000|2022-06-10 18:11:20|||||||||2
1654884690000|2022-06-10 18:11:30|||||||||3
1654884700000|2022-06-10 18:11:40|||||||||4
1654884710000|2022-06-10 18:11:50|29.09|28.93|29.09|28.93|29.09|28.93|29.09|28.93|9
1654884720000|2022-06-10 18:12:00|||||||||1
1654884730000|2022-06-10 18:12:10|29.12|28.96|29.09|28.93|29.14|28.98|29.09|28.93|32
1654884750000|2022-06-10 18:12:30|29.11|28.95|29.11|28.95|29.14|28.98|29.09|28.93|2
1654884760000|2022-06-10 18:12:40|29.14|28.98|29.14|28.98|29.14|28.98|29.11|28.95|2
1654884780000|2022-06-10 18:13:00|||||||||5
1654884790000|2022-06-10 18:13:10|||||||||3
1654884800000|2022-06-10 18:13:20|||||||||2
1654884810000|2022-06-10 18:13:30|||||||||1
1654884820000|2022-06-10 18:13:40|||||||||1
1654884850000|2022-06-10 18:14:10|||||||||1
1654884860000|2022-06-10 18:14:20|||||||||2
1654884880000|2022-06-10 18:14:40|||||||||2
1654884890000|2022-06-10 18:14:50|||||||||4
1654884900000|2022-06-10 18:15:00|||||||||11
1654884910000|2022-06-10 18:15:10|29.16|29|29.19|29.03|29.19|29.03|29.16|29|18
1654884930000|2022-06-10 18:15:30|29.15|28.99|29.14|28.98|29.15|28.99|29.14|28.98|3
1654884940000|2022-06-10 18:15:40|29.19|29.03|29.16|29|29.19|29.03|29.16|29|44
1654884950000|2022-06-10 18:15:50|29.19|29.03|29.14|28.98|29.19|29.03|29.14|28.98|15
1654884960000|2022-06-10 18:16:00|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|10
1654884970000|2022-06-10 18:16:10|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|17
1654884980000|2022-06-10 18:16:20|||||||||2
1654884990000|2022-06-10 18:16:30|||||||||4
1654885000000|2022-06-10 18:16:40|||||||||2
1654885010000|2022-06-10 18:16:50|29.13|28.97|29.09|28.93|29.13|28.97|29.09|28.93|29
1654885020000|2022-06-10 18:17:00|29.08|28.92|29.08|28.92|29.08|28.92|29.08|28.92|16
1654885030000|2022-06-10 18:17:10|||||||||2
1654885040000|2022-06-10 18:17:20|29.06|28.9|29.03|28.87|29.06|28.9|29.03|28.87|4
1654885050000|2022-06-10 18:17:30|29.04|28.88|29.04|28.88|29.04|28.88|29.03|28.87|0
1654885060000|2022-06-10 18:17:40|29.03|28.87|29.04|28.88|29.04|28.88|29.03|28.87|1
1654885070000|2022-06-10 18:17:50|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|1
1654885080000|2022-06-10 18:18:00|||||||||6
1654885090000|2022-06-10 18:18:10|||||||||1
1654885100000|2022-06-10 18:18:20|29.04|28.88|29.04|28.88|29.04|28.88|29.04|28.88|0
1654885110000|2022-06-10 18:18:30|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|0
1654885120000|2022-06-10 18:18:40|||||||||3
1654885130000|2022-06-10 18:18:50|28.99|28.83|28.99|28.83|28.99|28.83|28.99|28.83|40
1654885140000|2022-06-10 18:19:00|28.98|28.82|28.98|28.82|28.99|28.83|28.98|28.82|3
1654885150000|2022-06-10 18:19:10|28.94|28.78|28.93|28.77|28.94|28.78|28.93|28.77|37
1654885160000|2022-06-10 18:19:20|||||||||1
1654885170000|2022-06-10 18:19:30|||||||||5
1654885180000|2022-06-10 18:19:40|28.94|28.78|28.93|28.77|28.94|28.78|28.93|28.77|1
1654885200000|2022-06-10 18:20:00|||||||||4
1654885210000|2022-06-10 18:20:10|28.88|28.72|28.93|28.77|28.93|28.77|28.88|28.72|25
1654885220000|2022-06-10 18:20:20|28.91|28.75|28.89|28.73|28.93|28.77|28.89|28.73|16
1654885230000|2022-06-10 18:20:30|28.88|28.72|28.91|28.75|28.93|28.77|28.88|28.72|24
1654885240000|2022-06-10 18:20:40|28.89|28.73|28.88|28.72|28.93|28.77|28.88|28.72|10
1654885250000|2022-06-10 18:20:50|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|3
1654885260000|2022-06-10 18:21:00|||||||||3
1654885270000|2022-06-10 18:21:10|||||||||1
1654885280000|2022-06-10 18:21:20|28.91|28.75|28.93|28.77|28.93|28.77|28.91|28.75|37
1654885300000|2022-06-10 18:21:40|||||||||6
1654885310000|2022-06-10 18:21:50|||||||||2
1654885320000|2022-06-10 18:22:00|||||||||3
1654885330000|2022-06-10 18:22:10|||||||||10
1654885340000|2022-06-10 18:22:20|||||||||2
1654885350000|2022-06-10 18:22:30|||||||||1
1654885370000|2022-06-10 18:22:50|28.94|28.78|28.98|28.82|28.98|28.82|28.94|28.78|8
1654885380000|2022-06-10 18:23:00|28.96|28.8|28.98|28.82|28.98|28.82|28.96|28.8|3
1654885390000|2022-06-10 18:23:10|28.94|28.78|28.94|28.78|28.96|28.8|28.94|28.78|12
1654885400000|2022-06-10 18:23:20|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|3
1654885410000|2022-06-10 18:23:30|||||||||1
1654885420000|2022-06-10 18:23:40|||||||||4
1654885430000|2022-06-10 18:23:50|||||||||1
1654885440000|2022-06-10 18:24:00|||||||||40
1654885450000|2022-06-10 18:24:10|||||||||78
1654885460000|2022-06-10 18:24:20|28.94|28.78|28.98|28.82|28.98|28.82|28.94|28.78|26
1654885490000|2022-06-10 18:24:50|||||||||9
1654885500000|2022-06-10 18:25:00|||||||||9
1654885510000|2022-06-10 18:25:10|28.96|28.8|28.98|28.82|28.98|28.82|28.96|28.8|23
1654885520000|2022-06-10 18:25:20|||||||||2
1654885530000|2022-06-10 18:25:30|||||||||1
1654885540000|2022-06-10 18:25:40|28.99|28.83|29.03|28.87|29.03|28.87|28.99|28.83|19
1654885550000|2022-06-10 18:25:50|||||||||4
1654885560000|2022-06-10 18:26:00|28.99|28.83|29.03|28.87|29.03|28.87|28.99|28.83|9
1654885570000|2022-06-10 18:26:10|||||||||19
1654885580000|2022-06-10 18:26:20|28.99|28.83|29.04|28.88|29.04|28.88|28.99|28.83|65
1654885590000|2022-06-10 18:26:30|||||||||6
1654885600000|2022-06-10 18:26:40|||||||||4
1654885610000|2022-06-10 18:26:50|||||||||1
1654885620000|2022-06-10 18:27:00|29.03|28.87|28.99|28.83|29.03|28.87|28.99|28.83|11
1654885630000|2022-06-10 18:27:10|||||||||1
1654885640000|2022-06-10 18:27:20|29.03|28.87|29.03|28.87|29.04|28.88|29.03|28.87|52
1654885650000|2022-06-10 18:27:30|29.04|28.88|29.03|28.87|29.04|28.88|29.03|28.87|1
1654885660000|2022-06-10 18:27:40|29.04|28.88|29.03|28.87|29.04|28.88|29.03|28.87|8
1654885670000|2022-06-10 18:27:50|||||||||7
1654885680000|2022-06-10 18:28:00|29.04|28.88|29.04|28.88|29.04|28.88|29.03|28.87|3
1654885690000|2022-06-10 18:28:10|29.03|28.87|29.04|28.88|29.04|28.88|29.03|28.87|2
1654885700000|2022-06-10 18:28:20|29.08|28.92|29.09|28.93|29.09|28.93|29.06|28.9|83
1654885710000|2022-06-10 18:28:30|29.14|28.98|29.09|28.93|29.14|28.98|29.09|28.93|7
1654885720000|2022-06-10 18:28:40|29.14|28.98|29.14|28.98|29.14|28.98|29.09|28.93|17
1654885730000|2022-06-10 18:28:50|29.12|28.96|29.11|28.95|29.14|28.98|29.09|28.93|13
1654885740000|2022-06-10 18:29:00|29.09|28.93|29.09|28.93|29.14|28.98|29.09|28.93|13
1654885750000|2022-06-10 18:29:10|||||||||2
1654885760000|2022-06-10 18:29:20|||||||||4
1654885770000|2022-06-10 18:29:30|29.08|28.92|29.08|28.92|29.08|28.92|29.08|28.92|6
1654885780000|2022-06-10 18:29:40|||||||||3
1654885790000|2022-06-10 18:29:50|||||||||4
1654885800000|2022-06-10 18:30:00|29.04|28.88|29.04|28.88|29.04|28.88|29.04|28.88|9
1654885810000|2022-06-10 18:30:10|29.03|28.87|28.98|28.82|29.04|28.88|28.98|28.82|36
1654885820000|2022-06-10 18:30:20|28.99|28.83|29.03|28.87|29.03|28.87|28.99|28.83|41
1654885830000|2022-06-10 18:30:30|28.98|28.82|28.98|28.82|28.99|28.83|28.98|28.82|2
1654885840000|2022-06-10 18:30:40|28.99|28.83|29.03|28.87|29.03|28.87|28.99|28.83|9
1654885850000|2022-06-10 18:30:50|||||||||1
1654885860000|2022-06-10 18:31:00|28.99|28.83|29.01|28.85|29.03|28.87|28.98|28.82|14
1654885870000|2022-06-10 18:31:10|29.03|28.87|28.99|28.83|29.03|28.87|28.98|28.82|2
1654885880000|2022-06-10 18:31:20|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|4
1654885890000|2022-06-10 18:31:30|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|18
1654885900000|2022-06-10 18:31:40|||||||||2
1654885910000|2022-06-10 18:31:50|||||||||7
1654885920000|2022-06-10 18:32:00|||||||||2
1654885940000|2022-06-10 18:32:20|||||||||1
1654885950000|2022-06-10 18:32:30|28.99|28.83|29.01|28.85|29.03|28.87|28.99|28.83|67
1654885960000|2022-06-10 18:32:40|28.99|28.83|28.98|28.82|28.99|28.83|28.98|28.82|1
1654885970000|2022-06-10 18:32:50|||||||||1
1654885990000|2022-06-10 18:33:10|||||||||1
1654886000000|2022-06-10 18:33:20|||||||||1
1654886010000|2022-06-10 18:33:30|||||||||2
1654886030000|2022-06-10 18:33:50|||||||||1
1654886040000|2022-06-10 18:34:00|||||||||10
1654886050000|2022-06-10 18:34:10|28.99|28.83|28.98|28.82|28.99|28.83|28.98|28.82|4
1654886060000|2022-06-10 18:34:20|||||||||1
1654886080000|2022-06-10 18:34:40|28.99|28.83|28.99|28.83|28.99|28.83|28.99|28.83|10
1654886090000|2022-06-10 18:34:50|29.03|28.87|28.99|28.83|29.03|28.87|28.99|28.83|55
1654886100000|2022-06-10 18:35:00|29.01|28.85|29.04|28.88|29.04|28.88|29.01|28.85|18
1654886110000|2022-06-10 18:35:10|29.03|28.87|29.04|28.88|29.04|28.88|29.03|28.87|4
1654886120000|2022-06-10 18:35:20|||||||||4
1654886130000|2022-06-10 18:35:30|29.08|28.92|29.09|28.93|29.09|28.93|29.06|28.9|64
1654886140000|2022-06-10 18:35:40|29.08|28.92|29.04|28.88|29.08|28.92|29.04|28.88|8
1654886150000|2022-06-10 18:35:50|29.06|28.9|29.08|28.92|29.08|28.92|29.06|28.9|8
1654886160000|2022-06-10 18:36:00|29.06|28.9|29.09|28.93|29.09|28.93|29.06|28.9|12
1654886170000|2022-06-10 18:36:10|29.08|28.92|29.06|28.9|29.08|28.92|29.04|28.88|17
1654886180000|2022-06-10 18:36:20|29.08|28.92|29.08|28.92|29.08|28.92|29.04|28.88|8
1654886190000|2022-06-10 18:36:30|29.09|28.93|29.04|28.88|29.09|28.93|29.04|28.88|9
1654886200000|2022-06-10 18:36:40|29.08|28.92|29.08|28.92|29.08|28.92|29.06|28.9|17
1654886210000|2022-06-10 18:36:50|29.04|28.88|29.04|28.88|29.04|28.88|29.04|28.88|4
1654886220000|2022-06-10 18:37:00|29.06|28.9|29.04|28.88|29.08|28.92|29.04|28.88|8
1654886230000|2022-06-10 18:37:10|29.08|28.92|29.08|28.92|29.09|28.93|29.08|28.92|8
1654886240000|2022-06-10 18:37:20|29.09|28.93|29.08|28.92|29.09|28.93|29.08|28.92|4
1654886250000|2022-06-10 18:37:30|29.06|28.9|29.08|28.92|29.08|28.92|29.06|28.9|5
1654886260000|2022-06-10 18:37:40|29.09|28.93|29.09|28.93|29.09|28.93|29.09|28.93|8
1654886270000|2022-06-10 18:37:50|||||||||20
1654886280000|2022-06-10 18:38:00|29.14|28.98|29.14|28.98|29.14|28.98|29.13|28.97|16
1654886290000|2022-06-10 18:38:10|||||||||5
1654886300000|2022-06-10 18:38:20|||||||||5
1654886310000|2022-06-10 18:38:30|||||||||3
1654886320000|2022-06-10 18:38:40|||||||||3
1654886330000|2022-06-10 18:38:50|||||||||6
1654886340000|2022-06-10 18:39:00|29.09|28.93|29.09|28.93|29.09|28.93|29.09|28.93|6
1654886350000|2022-06-10 18:39:10|||||||||4
1654886360000|2022-06-10 18:39:20|29.11|28.95|29.14|28.98|29.14|28.98|29.11|28.95|63
1654886370000|2022-06-10 18:39:30|||||||||8
1654886380000|2022-06-10 18:39:40|||||||||7
1654886390000|2022-06-10 18:39:50|||||||||8
1654886400000|2022-06-10 18:40:00|29.19|29.03|29.19|29.03|29.19|29.03|29.17|29.01|40
1654886410000|2022-06-10 18:40:10|29.21|29.05|29.23|29.07|29.24|29.08|29.19|29.03|14
1654886420000|2022-06-10 18:40:20|29.24|29.08|29.22|29.06|29.24|29.08|29.19|29.03|105
1654886430000|2022-06-10 18:40:30|29.24|29.08|29.19|29.03|29.24|29.08|29.19|29.03|5
1654886440000|2022-06-10 18:40:40|||||||||23
1654886450000|2022-06-10 18:40:50|||||||||4
1654886460000|2022-06-10 18:41:00|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|9
1654886470000|2022-06-10 18:41:10|||||||||30
1654886480000|2022-06-10 18:41:20|||||||||4
1654886490000|2022-06-10 18:41:30|||||||||4
1654886500000|2022-06-10 18:41:40|29.27|29.11|29.29|29.13|29.29|29.13|29.27|29.11|26
1654886510000|2022-06-10 18:41:50|29.27|29.11|29.24|29.08|29.27|29.11|29.24|29.08|7
1654886520000|2022-06-10 18:42:00|||||||||5
1654886530000|2022-06-10 18:42:10|||||||||16
1654886540000|2022-06-10 18:42:20|||||||||4
1654886550000|2022-06-10 18:42:30|||||||||3
1654886560000|2022-06-10 18:42:40|||||||||4
1654886570000|2022-06-10 18:42:50|||||||||5
1654886580000|2022-06-10 18:43:00|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|6
1654886590000|2022-06-10 18:43:10|||||||||6
1654886600000|2022-06-10 18:43:20|29.24|29.08|29.19|29.03|29.24|29.08|29.19|29.03|28
1654886610000|2022-06-10 18:43:30|||||||||5
1654886620000|2022-06-10 18:43:40|||||||||3
1654886630000|2022-06-10 18:43:50|||||||||6
1654886640000|2022-06-10 18:44:00|29.24|29.08|29.19|29.03|29.24|29.08|29.19|29.03|43
1654886650000|2022-06-10 18:44:10|||||||||3
1654886660000|2022-06-10 18:44:20|||||||||6
1654886670000|2022-06-10 18:44:30|||||||||3
1654886680000|2022-06-10 18:44:40|||||||||3
1654886690000|2022-06-10 18:44:50|||||||||5
1654886700000|2022-06-10 18:45:00|||||||||4
1654886710000|2022-06-10 18:45:10|29.14|28.98|29.09|28.93|29.14|28.98|29.09|28.93|56
1654886720000|2022-06-10 18:45:20|||||||||6
1654886730000|2022-06-10 18:45:30|||||||||4
1654886740000|2022-06-10 18:45:40|||||||||4
1654886750000|2022-06-10 18:45:50|29.14|28.98|29.13|28.97|29.14|28.98|29.09|28.93|29
1654886760000|2022-06-10 18:46:00|29.14|28.98|29.14|28.98|29.14|28.98|29.09|28.93|35
1654886770000|2022-06-10 18:46:10|29.11|28.95|29.14|28.98|29.14|28.98|29.11|28.95|9
1654886780000|2022-06-10 18:46:20|29.09|28.93|29.09|28.93|29.11|28.95|29.09|28.93|12
1654886790000|2022-06-10 18:46:30|29.14|28.98|29.14|28.98|29.14|28.98|29.09|28.93|15
1654886800000|2022-06-10 18:46:40|29.12|28.96|29.09|28.93|29.12|28.96|29.09|28.93|15
1654886810000|2022-06-10 18:46:50|||||||||4
1654886820000|2022-06-10 18:47:00|29.04|28.88|29.04|28.88|29.04|28.88|29.04|28.88|4
1654886830000|2022-06-10 18:47:10|||||||||8
1654886840000|2022-06-10 18:47:20|||||||||5
1654886850000|2022-06-10 18:47:30|||||||||3
1654886860000|2022-06-10 18:47:40|||||||||12
1654886870000|2022-06-10 18:47:50|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|5
1654886880000|2022-06-10 18:48:00|28.99|28.83|28.99|28.83|29.03|28.87|28.99|28.83|49
1654886890000|2022-06-10 18:48:10|||||||||10
1654886900000|2022-06-10 18:48:20|28.98|28.82|28.99|28.83|28.99|28.83|28.98|28.82|7
1654886910000|2022-06-10 18:48:30|28.98|28.82|28.98|28.82|28.99|28.83|28.98|28.82|8
1654886920000|2022-06-10 18:48:40|28.99|28.83|29.03|28.87|29.03|28.87|28.99|28.83|35
1654886930000|2022-06-10 18:48:50|||||||||10
1654886940000|2022-06-10 18:49:00|||||||||5
1654886950000|2022-06-10 18:49:10|29.06|28.9|29.08|28.92|29.08|28.92|29.04|28.88|38
1654886960000|2022-06-10 18:49:20|29.06|28.9|29.04|28.88|29.06|28.9|29.04|28.88|16
1654886970000|2022-06-10 18:49:30|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|3
1654886980000|2022-06-10 18:49:40|||||||||5
1654886990000|2022-06-10 18:49:50|28.99|28.83|28.98|28.82|29.03|28.87|28.98|28.82|29
1654887000000|2022-06-10 18:50:00|28.99|28.83|29.03|28.87|29.03|28.87|28.98|28.82|12
1654887010000|2022-06-10 18:50:10|||||||||1
1654887020000|2022-06-10 18:50:20|28.99|28.83|28.99|28.83|28.99|28.83|28.99|28.83|148
1654887030000|2022-06-10 18:50:30|28.98|28.82|28.99|28.83|28.99|28.83|28.98|28.82|11
1654887040000|2022-06-10 18:50:40|28.98|28.82|29.01|28.85|29.01|28.85|28.98|28.82|32
1654887050000|2022-06-10 18:50:50|29.03|28.87|29.04|28.88|29.04|28.88|29.03|28.87|15
1654887060000|2022-06-10 18:51:00|29.08|28.92|29.03|28.87|29.08|28.92|29.03|28.87|81
1654887070000|2022-06-10 18:51:10|29.04|28.88|29.03|28.87|29.04|28.88|29.03|28.87|0
1654887080000|2022-06-10 18:51:20|||||||||1
1654887090000|2022-06-10 18:51:30|28.99|28.83|28.98|28.82|28.99|28.83|28.98|28.82|4
1654887100000|2022-06-10 18:51:40|28.99|28.83|28.99|28.83|29.01|28.85|28.99|28.83|4
1654887110000|2022-06-10 18:51:50|29.03|28.87|28.98|28.82|29.03|28.87|28.98|28.82|23
1654887120000|2022-06-10 18:52:00|28.99|28.83|28.98|28.82|28.99|28.83|28.98|28.82|2
1654887130000|2022-06-10 18:52:10|||||||||1
1654887140000|2022-06-10 18:52:20|||||||||2
1654887150000|2022-06-10 18:52:30|||||||||1
1654887160000|2022-06-10 18:52:40|28.93|28.77|28.94|28.78|28.96|28.8|28.93|28.77|10
1654887170000|2022-06-10 18:52:50|28.98|28.82|28.98|28.82|28.98|28.82|28.96|28.8|10
1654887180000|2022-06-10 18:53:00|28.94|28.78|28.94|28.78|28.94|28.78|28.93|28.77|5
1654887190000|2022-06-10 18:53:10|28.93|28.77|28.93|28.77|28.98|28.82|28.93|28.77|11
1654887200000|2022-06-10 18:53:20|28.94|28.78|28.94|28.78|28.94|28.78|28.93|28.77|1
1654887210000|2022-06-10 18:53:30|28.93|28.77|28.93|28.77|28.94|28.78|28.93|28.77|1
1654887230000|2022-06-10 18:53:50|28.94|28.78|28.93|28.77|28.94|28.78|28.93|28.77|2
1654887260000|2022-06-10 18:54:20|||||||||1
1654887270000|2022-06-10 18:54:30|28.89|28.73|28.88|28.72|28.89|28.73|28.88|28.72|3
1654887280000|2022-06-10 18:54:40|28.89|28.73|28.88|28.72|28.89|28.73|28.88|28.72|0
1654887290000|2022-06-10 18:54:50|||||||||3
1654887300000|2022-06-10 18:55:00|28.89|28.73|28.88|28.72|28.89|28.73|28.88|28.72|33
1654887310000|2022-06-10 18:55:10|28.89|28.73|28.88|28.72|28.89|28.73|28.88|28.72|1
1654887320000|2022-06-10 18:55:20|28.84|28.68|28.83|28.67|28.84|28.68|28.83|28.67|131
1654887330000|2022-06-10 18:55:30|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|1
1654887340000|2022-06-10 18:55:40|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|17
1654887350000|2022-06-10 18:55:50|||||||||2
1654887360000|2022-06-10 18:56:00|28.84|28.68|28.83|28.67|28.84|28.68|28.83|28.67|8
1654887370000|2022-06-10 18:56:10|28.84|28.68|28.83|28.67|28.84|28.68|28.83|28.67|10
1654887380000|2022-06-10 18:56:20|28.81|28.65|28.83|28.67|28.83|28.67|28.79|28.63|24
1654887390000|2022-06-10 18:56:30|28.79|28.63|28.78|28.62|28.79|28.63|28.78|28.62|3
1654887400000|2022-06-10 18:56:40|28.79|28.63|28.83|28.67|28.83|28.67|28.78|28.62|21
1654887410000|2022-06-10 18:56:50|28.79|28.63|28.78|28.62|28.79|28.63|28.78|28.62|8
1654887420000|2022-06-10 18:57:00|28.79|28.63|28.78|28.62|28.79|28.63|28.78|28.62|3
1654887440000|2022-06-10 18:57:20|||||||||22
1654887460000|2022-06-10 18:57:40|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|65
1654887470000|2022-06-10 18:57:50|28.68|28.52|28.73|28.57|28.73|28.57|28.68|28.52|166
1654887480000|2022-06-10 18:58:00|28.7|28.54|28.73|28.57|28.73|28.57|28.68|28.52|52
1654887490000|2022-06-10 18:58:10|||||||||23
1654887500000|2022-06-10 18:58:20|||||||||11
1654887510000|2022-06-10 18:58:30|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|49
1654887520000|2022-06-10 18:58:40|||||||||36
1654887530000|2022-06-10 18:58:50|||||||||3
1654887540000|2022-06-10 18:59:00|||||||||12
1654887550000|2022-06-10 18:59:10|||||||||3
1654887560000|2022-06-10 18:59:20|||||||||9
1654887570000|2022-06-10 18:59:30|28.73|28.57|28.69|28.53|28.73|28.57|28.69|28.53|60
1654887580000|2022-06-10 18:59:40|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|12
1654887590000|2022-06-10 18:59:50|28.74|28.58|28.73|28.57|28.78|28.62|28.73|28.57|7
1654887610000|2022-06-10 19:00:10|||||||||1
1654887620000|2022-06-10 19:00:20|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|94
1654887630000|2022-06-10 19:00:30|28.73|28.57|28.68|28.52|28.73|28.57|28.68|28.52|36
1654887640000|2022-06-10 19:00:40|28.63|28.47|28.68|28.52|28.68|28.52|28.63|28.47|33
1654887650000|2022-06-10 19:00:50|28.63|28.47|28.68|28.52|28.68|28.52|28.63|28.47|19
1654887660000|2022-06-10 19:01:00|28.65|28.49|28.63|28.47|28.68|28.52|28.63|28.47|4
1654887670000|2022-06-10 19:01:10|28.68|28.52|28.68|28.52|28.68|28.52|28.63|28.47|39
1654887680000|2022-06-10 19:01:20|28.63|28.47|28.68|28.52|28.68|28.52|28.63|28.47|16
1654887690000|2022-06-10 19:01:30|28.65|28.49|28.68|28.52|28.68|28.52|28.63|28.47|7
1654887700000|2022-06-10 19:01:40|28.63|28.47|28.68|28.52|28.68|28.52|28.63|28.47|9
1654887710000|2022-06-10 19:01:50|||||||||4
1654887720000|2022-06-10 19:02:00|||||||||5
1654887730000|2022-06-10 19:02:10|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|3
1654887740000|2022-06-10 19:02:20|||||||||4
1654887760000|2022-06-10 19:02:40|28.78|28.62|28.73|28.57|28.78|28.62|28.73|28.57|39
1654887770000|2022-06-10 19:02:50|||||||||2
1654887780000|2022-06-10 19:03:00|28.78|28.62|28.73|28.57|28.78|28.62|28.73|28.57|4
1654887790000|2022-06-10 19:03:10|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|1
1654887800000|2022-06-10 19:03:20|28.79|28.63|28.83|28.67|28.83|28.67|28.79|28.63|37
1654887810000|2022-06-10 19:03:30|28.84|28.68|28.88|28.72|28.88|28.72|28.84|28.68|6
1654887820000|2022-06-10 19:03:40|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|1
1654887830000|2022-06-10 19:03:50|||||||||1
1654887840000|2022-06-10 19:04:00|28.88|28.72|28.83|28.67|28.88|28.72|28.83|28.67|13
1654887850000|2022-06-10 19:04:10|28.84|28.68|28.84|28.68|28.84|28.68|28.83|28.67|0
1654887860000|2022-06-10 19:04:20|28.83|28.67|28.83|28.67|28.84|28.68|28.83|28.67|5
1654887870000|2022-06-10 19:04:30|28.84|28.68|28.84|28.68|28.86|28.7|28.83|28.67|9
1654887880000|2022-06-10 19:04:40|28.83|28.67|28.83|28.67|28.84|28.68|28.83|28.67|7
1654887890000|2022-06-10 19:04:50|||||||||2
1654887900000|2022-06-10 19:05:00|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|10
1654887910000|2022-06-10 19:05:10|28.88|28.72|28.88|28.72|28.89|28.73|28.88|28.72|58
1654887920000|2022-06-10 19:05:20|28.89|28.73|28.89|28.73|28.89|28.73|28.88|28.72|12
1654887930000|2022-06-10 19:05:30|||||||||2
1654887940000|2022-06-10 19:05:40|28.84|28.68|28.89|28.73|28.89|28.73|28.84|28.68|48
1654887950000|2022-06-10 19:05:50|28.87|28.71|28.89|28.73|28.89|28.73|28.87|28.71|50
1654887960000|2022-06-10 19:06:00|28.84|28.68|28.84|28.68|28.87|28.71|28.84|28.68|33
1654887970000|2022-06-10 19:06:10|||||||||2
1654887980000|2022-06-10 19:06:20|||||||||6
1654887990000|2022-06-10 19:06:30|||||||||2
1654888000000|2022-06-10 19:06:40|||||||||24
1654888010000|2022-06-10 19:06:50|28.79|28.63|28.79|28.63|28.84|28.68|28.79|28.63|33
1654888020000|2022-06-10 19:07:00|||||||||2
1654888030000|2022-06-10 19:07:10|||||||||3
1654888040000|2022-06-10 19:07:20|||||||||8
1654888050000|2022-06-10 19:07:30|||||||||2
1654888060000|2022-06-10 19:07:40|28.78|28.62|28.78|28.62|28.78|28.62|28.74|28.58|22
1654888070000|2022-06-10 19:07:50|||||||||6
1654888080000|2022-06-10 19:08:00|28.79|28.63|28.79|28.63|28.79|28.63|28.78|28.62|5
1654888090000|2022-06-10 19:08:10|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|2
1654888100000|2022-06-10 19:08:20|28.79|28.63|28.79|28.63|28.79|28.63|28.78|28.62|3
1654888110000|2022-06-10 19:08:30|||||||||4
1654888120000|2022-06-10 19:08:40|28.83|28.67|28.84|28.68|28.84|28.68|28.79|28.63|31
1654888130000|2022-06-10 19:08:50|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|13
1654888140000|2022-06-10 19:09:00|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|4
1654888150000|2022-06-10 19:09:10|28.83|28.67|28.83|28.67|28.83|28.67|28.79|28.63|40
1654888160000|2022-06-10 19:09:20|28.79|28.63|28.79|28.63|28.81|28.65|28.79|28.63|7
1654888170000|2022-06-10 19:09:30|28.78|28.62|28.79|28.63|28.79|28.63|28.78|28.62|6
1654888180000|2022-06-10 19:09:40|28.78|28.62|28.83|28.67|28.83|28.67|28.78|28.62|8
1654888190000|2022-06-10 19:09:50|28.79|28.63|28.79|28.63|28.83|28.67|28.79|28.63|32
1654888200000|2022-06-10 19:10:00|28.81|28.65|28.79|28.63|28.83|28.67|28.79|28.63|16
1654888210000|2022-06-10 19:10:10|28.81|28.65|28.79|28.63|28.83|28.67|28.79|28.63|8
1654888220000|2022-06-10 19:10:20|28.83|28.67|28.83|28.67|28.83|28.67|28.79|28.63|9
1654888230000|2022-06-10 19:10:30|28.79|28.63|28.78|28.62|28.79|28.63|28.78|28.62|5
1654888240000|2022-06-10 19:10:40|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|20
1654888250000|2022-06-10 19:10:50|||||||||2
1654888260000|2022-06-10 19:11:00|||||||||4
1654888270000|2022-06-10 19:11:10|||||||||8
1654888280000|2022-06-10 19:11:20|28.74|28.58|28.74|28.58|28.78|28.62|28.74|28.58|36
1654888290000|2022-06-10 19:11:30|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|3
1654888300000|2022-06-10 19:11:40|||||||||3
1654888310000|2022-06-10 19:11:50|28.78|28.62|28.73|28.57|28.78|28.62|28.73|28.57|9
1654888320000|2022-06-10 19:12:00|28.74|28.58|28.73|28.57|28.74|28.58|28.73|28.57|4
1654888330000|2022-06-10 19:12:10|||||||||3
1654888340000|2022-06-10 19:12:20|||||||||5
1654888350000|2022-06-10 19:12:30|28.69|28.53|28.73|28.57|28.73|28.57|28.68|28.52|20
1654888360000|2022-06-10 19:12:40|||||||||3
1654888370000|2022-06-10 19:12:50|28.69|28.53|28.68|28.52|28.73|28.57|28.68|28.52|11
1654888380000|2022-06-10 19:13:00|||||||||7
1654888390000|2022-06-10 19:13:10|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|49
1654888400000|2022-06-10 19:13:20|||||||||7
1654888410000|2022-06-10 19:13:30|||||||||3
1654888420000|2022-06-10 19:13:40|||||||||7
1654888430000|2022-06-10 19:13:50|||||||||12
1654888440000|2022-06-10 19:14:00|||||||||4
1654888450000|2022-06-10 19:14:10|||||||||6
1654888460000|2022-06-10 19:14:20|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|35
1654888470000|2022-06-10 19:14:30|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|3
1654888480000|2022-06-10 19:14:40|||||||||54
1654888490000|2022-06-10 19:14:50|||||||||4
1654888500000|2022-06-10 19:15:00|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|25
1654888510000|2022-06-10 19:15:10|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|4
1654888520000|2022-06-10 19:15:20|||||||||8
1654888530000|2022-06-10 19:15:30|28.58|28.42|28.58|28.42|28.63|28.47|28.58|28.42|30
1654888540000|2022-06-10 19:15:40|||||||||2
1654888550000|2022-06-10 19:15:50|||||||||3
1654888560000|2022-06-10 19:16:00|||||||||6
1654888570000|2022-06-10 19:16:10|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|34
1654888580000|2022-06-10 19:16:20|||||||||11
1654888590000|2022-06-10 19:16:30|||||||||6
1654888600000|2022-06-10 19:16:40|||||||||13
1654888610000|2022-06-10 19:16:50|||||||||10
1654888620000|2022-06-10 19:17:00|||||||||13
1654888630000|2022-06-10 19:17:10|28.62|28.46|28.62|28.46|28.63|28.47|28.62|28.46|34
1654888640000|2022-06-10 19:17:20|28.63|28.47|28.62|28.46|28.63|28.47|28.58|28.42|14
1654888650000|2022-06-10 19:17:30|28.6|28.44|28.62|28.46|28.63|28.47|28.58|28.42|4
1654888660000|2022-06-10 19:17:40|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|14
1654888670000|2022-06-10 19:17:50|||||||||3
1654888680000|2022-06-10 19:18:00|28.62|28.46|28.58|28.42|28.63|28.47|28.58|28.42|10
1654888690000|2022-06-10 19:18:10|28.6|28.44|28.58|28.42|28.62|28.46|28.58|28.42|6
1654888700000|2022-06-10 19:18:20|||||||||4
1654888710000|2022-06-10 19:18:30|28.62|28.46|28.62|28.46|28.63|28.47|28.6|28.44|9
1654888720000|2022-06-10 19:18:40|28.58|28.42|28.58|28.42|28.63|28.47|28.58|28.42|11
1654888730000|2022-06-10 19:18:50|28.6|28.44|28.63|28.47|28.63|28.47|28.58|28.42|19
1654888740000|2022-06-10 19:19:00|28.62|28.46|28.58|28.42|28.63|28.47|28.58|28.42|27
1654888750000|2022-06-10 19:19:10|||||||||31
1654888760000|2022-06-10 19:19:20|||||||||4
1654888770000|2022-06-10 19:19:30|||||||||2
1654888780000|2022-06-10 19:19:40|||||||||5
1654888790000|2022-06-10 19:19:50|28.63|28.47|28.58|28.42|28.63|28.47|28.58|28.42|26
1654888800000|2022-06-10 19:20:00|||||||||8
1654888810000|2022-06-10 19:20:10|28.6|28.44|28.63|28.47|28.63|28.47|28.58|28.42|21
1654888820000|2022-06-10 19:20:20|||||||||14
1654888830000|2022-06-10 19:20:30|||||||||5
1654888840000|2022-06-10 19:20:40|28.68|28.52|28.68|28.52|28.68|28.52|28.65|28.49|15
1654888850000|2022-06-10 19:20:50|||||||||1
1654888860000|2022-06-10 19:21:00|||||||||2
1654888870000|2022-06-10 19:21:10|||||||||4
1654888880000|2022-06-10 19:21:20|||||||||11
1654888890000|2022-06-10 19:21:30|||||||||19
1654888900000|2022-06-10 19:21:40|28.7|28.54|28.73|28.57|28.73|28.57|28.7|28.54|39
1654888910000|2022-06-10 19:21:50|28.7|28.54|28.73|28.57|28.73|28.57|28.68|28.52|17
1654888920000|2022-06-10 19:22:00|||||||||2
1654888930000|2022-06-10 19:22:10|||||||||1
1654888940000|2022-06-10 19:22:20|||||||||2
1654888950000|2022-06-10 19:22:30|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|21
1654888960000|2022-06-10 19:22:40|||||||||7
1654888970000|2022-06-10 19:22:50|||||||||9
1654888980000|2022-06-10 19:23:00|||||||||90
1654888990000|2022-06-10 19:23:10|28.83|28.67|28.78|28.62|28.83|28.67|28.78|28.62|28
1654889000000|2022-06-10 19:23:20|||||||||2
1654889010000|2022-06-10 19:23:30|||||||||2
1654889020000|2022-06-10 19:23:40|||||||||2
1654889030000|2022-06-10 19:23:50|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|29
1654889040000|2022-06-10 19:24:00|28.68|28.52|28.68|28.52|28.73|28.57|28.68|28.52|39
1654889050000|2022-06-10 19:24:10|||||||||3
1654889060000|2022-06-10 19:24:20|||||||||5
1654889080000|2022-06-10 19:24:40|28.67|28.51|28.63|28.47|28.67|28.51|28.63|28.47|5
1654889090000|2022-06-10 19:24:50|28.67|28.51|28.67|28.51|28.68|28.52|28.67|28.51|8
1654889100000|2022-06-10 19:25:00|28.63|28.47|28.67|28.51|28.68|28.52|28.63|28.47|65
1654889110000|2022-06-10 19:25:10|28.68|28.52|28.62|28.46|28.68|28.52|28.62|28.46|16
1654889120000|2022-06-10 19:25:20|||||||||1
1654889130000|2022-06-10 19:25:30|||||||||11
1654889140000|2022-06-10 19:25:40|28.63|28.47|28.63|28.47|28.63|28.47|28.62|28.46|13
1654889150000|2022-06-10 19:25:50|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1654889160000|2022-06-10 19:26:00|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|19
1654889170000|2022-06-10 19:26:10|28.62|28.46|28.62|28.46|28.63|28.47|28.62|28.46|1
1654889180000|2022-06-10 19:26:20|||||||||1
1654889190000|2022-06-10 19:26:30|28.57|28.41|28.62|28.46|28.62|28.46|28.57|28.41|8
1654889210000|2022-06-10 19:26:50|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|15
1654889220000|2022-06-10 19:27:00|||||||||47
1654889230000|2022-06-10 19:27:10|||||||||3
1654889240000|2022-06-10 19:27:20|||||||||3
1654889250000|2022-06-10 19:27:30|||||||||2
1654889260000|2022-06-10 19:27:40|||||||||6
1654889270000|2022-06-10 19:27:50|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|66
1654889280000|2022-06-10 19:28:00|||||||||9
1654889290000|2022-06-10 19:28:10|28.57|28.41|28.52|28.36|28.57|28.41|28.52|28.36|47
1654889300000|2022-06-10 19:28:20|||||||||2
1654889310000|2022-06-10 19:28:30|28.54|28.38|28.52|28.36|28.57|28.41|28.52|28.36|5
1654889320000|2022-06-10 19:28:40|28.54|28.38|28.57|28.41|28.57|28.41|28.52|28.36|4
1654889330000|2022-06-10 19:28:50|||||||||1
1654889340000|2022-06-10 19:29:00|28.52|28.36|28.52|28.36|28.57|28.41|28.52|28.36|20
1654889350000|2022-06-10 19:29:10|28.57|28.41|28.55|28.39|28.57|28.41|28.55|28.39|18
1654889360000|2022-06-10 19:29:20|28.52|28.36|28.57|28.41|28.57|28.41|28.52|28.36|6
1654889370000|2022-06-10 19:29:30|||||||||2
1654889380000|2022-06-10 19:29:40|||||||||3
1654889390000|2022-06-10 19:29:50|||||||||9
1654889400000|2022-06-10 19:30:00|||||||||4
1654889410000|2022-06-10 19:30:10|||||||||2
1654889420000|2022-06-10 19:30:20|28.6|28.44|28.62|28.46|28.62|28.46|28.6|28.44|43
1654889430000|2022-06-10 19:30:30|28.63|28.47|28.62|28.46|28.67|28.51|28.62|28.46|100
1654889440000|2022-06-10 19:30:40|||||||||3
1654889450000|2022-06-10 19:30:50|28.65|28.49|28.67|28.51|28.67|28.51|28.62|28.46|9
1654889460000|2022-06-10 19:31:00|28.65|28.49|28.62|28.46|28.67|28.51|28.62|28.46|17
1654889470000|2022-06-10 19:31:10|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|37
1654889480000|2022-06-10 19:31:20|28.54|28.38|28.52|28.36|28.57|28.41|28.52|28.36|57
1654889490000|2022-06-10 19:31:30|||||||||6
1654889500000|2022-06-10 19:31:40|28.53|28.37|28.52|28.36|28.55|28.39|28.52|28.36|19
1654889510000|2022-06-10 19:31:50|28.53|28.37|28.57|28.41|28.57|28.41|28.53|28.37|11
1654889520000|2022-06-10 19:32:00|28.54|28.38|28.52|28.36|28.54|28.38|28.52|28.36|3
1654889540000|2022-06-10 19:32:20|||||||||34
1654889550000|2022-06-10 19:32:30|28.57|28.41|28.57|28.41|28.57|28.41|28.52|28.36|78
1654889560000|2022-06-10 19:32:40|||||||||26
1654889570000|2022-06-10 19:32:50|28.62|28.46|28.62|28.46|28.62|28.46|28.59|28.43|21
1654889580000|2022-06-10 19:33:00|28.57|28.41|28.62|28.46|28.62|28.46|28.57|28.41|8
1654889590000|2022-06-10 19:33:10|||||||||10
1654889600000|2022-06-10 19:33:20|||||||||5
1654889610000|2022-06-10 19:33:30|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|6
1654889620000|2022-06-10 19:33:40|28.62|28.46|28.62|28.46|28.63|28.47|28.62|28.46|13
1654889630000|2022-06-10 19:33:50|28.63|28.47|28.63|28.47|28.63|28.47|28.62|28.46|5
1654889640000|2022-06-10 19:34:00|28.62|28.46|28.62|28.46|28.63|28.47|28.62|28.46|47
1654889650000|2022-06-10 19:34:10|28.6|28.44|28.62|28.46|28.62|28.46|28.6|28.44|12
1654889660000|2022-06-10 19:34:20|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|20
1654889670000|2022-06-10 19:34:30|28.57|28.41|28.57|28.41|28.58|28.42|28.57|28.41|8
1654889680000|2022-06-10 19:34:40|28.58|28.42|28.57|28.41|28.58|28.42|28.57|28.41|5
1654889690000|2022-06-10 19:34:50|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|46
1654889700000|2022-06-10 19:35:00|28.63|28.47|28.58|28.42|28.63|28.47|28.57|28.41|108
1654889710000|2022-06-10 19:35:10|||||||||29
1654889720000|2022-06-10 19:35:20|||||||||3
1654889730000|2022-06-10 19:35:30|28.6|28.44|28.58|28.42|28.6|28.44|28.58|28.42|107
1654889740000|2022-06-10 19:35:40|||||||||64
1654889750000|2022-06-10 19:35:50|28.55|28.39|28.53|28.37|28.58|28.42|28.53|28.37|36
1654889760000|2022-06-10 19:36:00|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|13
1654889770000|2022-06-10 19:36:10|28.53|28.37|28.48|28.32|28.53|28.37|28.48|28.32|49
1654889780000|2022-06-10 19:36:20|||||||||24
1654889790000|2022-06-10 19:36:30|||||||||3
1654889800000|2022-06-10 19:36:40|28.53|28.37|28.48|28.32|28.53|28.37|28.48|28.32|33
1654889810000|2022-06-10 19:36:50|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|35
1654889820000|2022-06-10 19:37:00|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|22
1654889830000|2022-06-10 19:37:10|||||||||177
1654889840000|2022-06-10 19:37:20|||||||||12
1654889850000|2022-06-10 19:37:30|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|26
1654889860000|2022-06-10 19:37:40|||||||||5
1654889870000|2022-06-10 19:37:50|28.47|28.31|28.48|28.32|28.48|28.32|28.47|28.31|31
1654889880000|2022-06-10 19:38:00|||||||||9
1654889890000|2022-06-10 19:38:10|||||||||7
1654889900000|2022-06-10 19:38:20|28.53|28.37|28.58|28.42|28.58|28.42|28.53|28.37|39
1654889910000|2022-06-10 19:38:30|||||||||12
1654889920000|2022-06-10 19:38:40|28.57|28.41|28.53|28.37|28.57|28.41|28.53|28.37|7
1654889930000|2022-06-10 19:38:50|28.57|28.41|28.52|28.36|28.57|28.41|28.52|28.36|16
1654889940000|2022-06-10 19:39:00|28.53|28.37|28.57|28.41|28.57|28.41|28.52|28.36|6
1654889950000|2022-06-10 19:39:10|28.53|28.37|28.52|28.36|28.53|28.37|28.52|28.36|5
1654889960000|2022-06-10 19:39:20|||||||||8
1654889970000|2022-06-10 19:39:30|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|43
1654889980000|2022-06-10 19:39:40|||||||||36
1654889990000|2022-06-10 19:39:50|28.59|28.43|28.57|28.41|28.62|28.46|28.57|28.41|96
1654890000000|2022-06-10 19:40:00|28.62|28.46|28.57|28.41|28.62|28.46|28.57|28.41|75
1654890010000|2022-06-10 19:40:10|||||||||31
1654890020000|2022-06-10 19:40:20|||||||||17
1654890030000|2022-06-10 19:40:30|28.59|28.43|28.62|28.46|28.62|28.46|28.59|28.43|14
1654890040000|2022-06-10 19:40:40|||||||||9
1654890050000|2022-06-10 19:40:50|28.57|28.41|28.57|28.41|28.59|28.43|28.57|28.41|23
1654890060000|2022-06-10 19:41:00|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|35
1654890070000|2022-06-10 19:41:10|||||||||18
1654890080000|2022-06-10 19:41:20|||||||||8
1654890090000|2022-06-10 19:41:30|28.67|28.51|28.62|28.46|28.67|28.51|28.62|28.46|10
1654890100000|2022-06-10 19:41:40|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|21
1654890120000|2022-06-10 19:42:00|28.7|28.54|28.67|28.51|28.7|28.54|28.67|28.51|23
1654890130000|2022-06-10 19:42:10|||||||||28
1654890140000|2022-06-10 19:42:20|28.72|28.56|28.72|28.56|28.72|28.56|28.68|28.52|54
1654890150000|2022-06-10 19:42:30|28.73|28.57|28.77|28.61|28.77|28.61|28.73|28.57|60
1654890160000|2022-06-10 19:42:40|28.78|28.62|28.73|28.57|28.78|28.62|28.73|28.57|37
1654890170000|2022-06-10 19:42:50|28.77|28.61|28.77|28.61|28.77|28.61|28.73|28.57|17
1654890180000|2022-06-10 19:43:00|28.78|28.62|28.78|28.62|28.78|28.62|28.77|28.61|10
1654890190000|2022-06-10 19:43:10|||||||||24
1654890200000|2022-06-10 19:43:20|||||||||4
1654890210000|2022-06-10 19:43:30|28.77|28.61|28.78|28.62|28.78|28.62|28.77|28.61|5
1654890220000|2022-06-10 19:43:40|28.77|28.61|28.78|28.62|28.78|28.62|28.77|28.61|20
1654890230000|2022-06-10 19:43:50|28.82|28.66|28.82|28.66|28.82|28.66|28.82|28.66|10
1654890240000|2022-06-10 19:44:00|28.83|28.67|28.78|28.62|28.83|28.67|28.78|28.62|23
1654890250000|2022-06-10 19:44:10|28.77|28.61|28.78|28.62|28.78|28.62|28.77|28.61|26
1654890260000|2022-06-10 19:44:20|28.77|28.61|28.78|28.62|28.78|28.62|28.77|28.61|12
1654890270000|2022-06-10 19:44:30|28.77|28.61|28.73|28.57|28.77|28.61|28.73|28.57|31
1654890280000|2022-06-10 19:44:40|28.72|28.56|28.72|28.56|28.73|28.57|28.72|28.56|3
1654890290000|2022-06-10 19:44:50|28.73|28.57|28.73|28.57|28.73|28.57|28.72|28.56|3
1654890300000|2022-06-10 19:45:00|28.75|28.59|28.77|28.61|28.77|28.61|28.73|28.57|19
1654890310000|2022-06-10 19:45:10|28.73|28.57|28.73|28.57|28.77|28.61|28.73|28.57|9
1654890320000|2022-06-10 19:45:20|28.75|28.59|28.78|28.62|28.78|28.62|28.75|28.59|41
1654890330000|2022-06-10 19:45:30|||||||||2
1654890340000|2022-06-10 19:45:40|28.82|28.66|28.83|28.67|28.83|28.67|28.78|28.62|69
1654890350000|2022-06-10 19:45:50|||||||||19
1654890360000|2022-06-10 19:46:00|28.85|28.69|28.87|28.71|28.87|28.71|28.85|28.69|14
1654890370000|2022-06-10 19:46:10|28.88|28.72|28.88|28.72|28.88|28.72|28.83|28.67|25
1654890380000|2022-06-10 19:46:20|||||||||9
1654890390000|2022-06-10 19:46:30|28.83|28.67|28.85|28.69|28.85|28.69|28.83|28.67|18
1654890400000|2022-06-10 19:46:40|28.87|28.71|28.88|28.72|28.88|28.72|28.87|28.71|10
1654890410000|2022-06-10 19:46:50|||||||||3
1654890420000|2022-06-10 19:47:00|||||||||5
1654890430000|2022-06-10 19:47:10|28.93|28.77|28.88|28.72|28.93|28.77|28.88|28.72|107
1654890440000|2022-06-10 19:47:20|28.92|28.76|28.88|28.72|28.92|28.76|28.87|28.71|8
1654890450000|2022-06-10 19:47:30|28.93|28.77|28.93|28.77|28.93|28.77|28.9|28.74|48
1654890460000|2022-06-10 19:47:40|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|37
1654890470000|2022-06-10 19:47:50|||||||||3
1654890480000|2022-06-10 19:48:00|||||||||100
1654890490000|2022-06-10 19:48:10|28.87|28.71|28.88|28.72|28.88|28.72|28.87|28.71|40
1654890500000|2022-06-10 19:48:20|28.92|28.76|28.93|28.77|28.93|28.77|28.88|28.72|84
1654890510000|2022-06-10 19:48:30|||||||||3
1654890520000|2022-06-10 19:48:40|28.97|28.81|28.95|28.79|28.97|28.81|28.95|28.79|99
1654890530000|2022-06-10 19:48:50|28.93|28.77|28.97|28.81|28.98|28.82|28.93|28.77|21
1654890540000|2022-06-10 19:49:00|||||||||5
1654890550000|2022-06-10 19:49:10|28.98|28.82|28.97|28.81|28.98|28.82|28.97|28.81|6
1654890560000|2022-06-10 19:49:20|28.98|28.82|28.97|28.81|28.98|28.82|28.93|28.77|87
1654890570000|2022-06-10 19:49:30|28.98|28.82|28.98|28.82|28.98|28.82|28.97|28.81|19
1654890580000|2022-06-10 19:49:40|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|16
1654890590000|2022-06-10 19:49:50|||||||||17
1654890600000|2022-06-10 19:50:00|28.98|28.82|28.83|28.67|28.98|28.82|28.83|28.67|153
1654890610000|2022-06-10 19:50:10|28.85|28.69|28.88|28.72|28.88|28.72|28.82|28.66|31
1654890620000|2022-06-10 19:50:20|28.85|28.69|28.93|28.77|28.93|28.77|28.83|28.67|49
1654890630000|2022-06-10 19:50:30|28.88|28.72|28.93|28.77|28.93|28.77|28.88|28.72|8
1654890640000|2022-06-10 19:50:40|28.98|28.82|28.96|28.8|28.98|28.82|28.96|28.8|5
1654890650000|2022-06-10 19:50:50|28.98|28.82|28.93|28.77|28.98|28.82|28.93|28.77|36
1654890660000|2022-06-10 19:51:00|28.92|28.76|28.88|28.72|28.93|28.77|28.88|28.72|21
1654890670000|2022-06-10 19:51:10|||||||||9
1654890680000|2022-06-10 19:51:20|28.93|28.77|28.93|28.77|28.93|28.77|28.88|28.72|16
1654890690000|2022-06-10 19:51:30|28.88|28.72|28.88|28.72|28.88|28.72|28.83|28.67|28
1654890700000|2022-06-10 19:51:40|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|24
1654890710000|2022-06-10 19:51:50|||||||||2
1654890720000|2022-06-10 19:52:00|28.91|28.75|28.88|28.72|28.93|28.77|28.88|28.72|35
1654890730000|2022-06-10 19:52:10|28.83|28.67|28.83|28.67|28.88|28.72|28.83|28.67|55
1654890740000|2022-06-10 19:52:20|28.88|28.72|28.88|28.72|28.88|28.72|28.83|28.67|25
1654890750000|2022-06-10 19:52:30|28.86|28.7|28.83|28.67|28.86|28.7|28.83|28.67|10
1654890760000|2022-06-10 19:52:40|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|6
1654890770000|2022-06-10 19:52:50|28.89|28.73|28.89|28.73|28.89|28.73|28.88|28.72|5
1654890780000|2022-06-10 19:53:00|28.88|28.72|28.89|28.73|28.89|28.73|28.88|28.72|11
1654890790000|2022-06-10 19:53:10|28.88|28.72|28.88|28.72|28.89|28.73|28.88|28.72|19
1654890800000|2022-06-10 19:53:20|28.89|28.73|28.89|28.73|28.89|28.73|28.88|28.72|30
1654890810000|2022-06-10 19:53:30|28.88|28.72|28.84|28.68|28.88|28.72|28.84|28.68|51
1654890820000|2022-06-10 19:53:40|28.83|28.67|28.83|28.67|28.84|28.68|28.83|28.67|13
1654890830000|2022-06-10 19:53:50|28.79|28.63|28.84|28.68|28.84|28.68|28.78|28.62|61
1654890840000|2022-06-10 19:54:00|28.88|28.72|28.88|28.72|28.88|28.72|28.83|28.67|153
1654890850000|2022-06-10 19:54:10|28.84|28.68|28.84|28.68|28.84|28.68|28.83|28.67|21
1654890860000|2022-06-10 19:54:20|28.83|28.67|28.83|28.67|28.88|28.72|28.83|28.67|8
1654890870000|2022-06-10 19:54:30|||||||||9
1654890880000|2022-06-10 19:54:40|28.84|28.68|28.78|28.62|28.84|28.68|28.78|28.62|23
1654890890000|2022-06-10 19:54:50|28.83|28.67|28.78|28.62|28.83|28.67|28.78|28.62|14
1654890900000|2022-06-10 19:55:00|28.74|28.58|28.73|28.57|28.74|28.58|28.73|28.57|99
1654890910000|2022-06-10 19:55:10|28.74|28.58|28.76|28.6|28.78|28.62|28.74|28.58|24
1654890920000|2022-06-10 19:55:20|28.78|28.62|28.74|28.58|28.79|28.63|28.74|28.58|30
1654890930000|2022-06-10 19:55:30|||||||||5
1654890940000|2022-06-10 19:55:40|28.73|28.57|28.74|28.58|28.74|28.58|28.73|28.57|14
1654890950000|2022-06-10 19:55:50|||||||||10
1654890960000|2022-06-10 19:56:00|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|6
1654890970000|2022-06-10 19:56:10|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|66
1654890980000|2022-06-10 19:56:20|||||||||4
1654890990000|2022-06-10 19:56:30|28.89|28.73|28.93|28.77|28.93|28.77|28.89|28.73|104
1654891000000|2022-06-10 19:56:40|28.89|28.73|28.88|28.72|28.91|28.75|28.88|28.72|42
1654891010000|2022-06-10 19:56:50|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|7
1654891020000|2022-06-10 19:57:00|28.84|28.68|28.84|28.68|28.84|28.68|28.83|28.67|28
1654891030000|2022-06-10 19:57:10|28.83|28.67|28.88|28.72|28.88|28.72|28.83|28.67|10
1654891040000|2022-06-10 19:57:20|28.83|28.67|28.83|28.67|28.88|28.72|28.83|28.67|22
1654891050000|2022-06-10 19:57:30|28.86|28.7|28.83|28.67|28.88|28.72|28.83|28.67|12
1654891060000|2022-06-10 19:57:40|||||||||19
1654891070000|2022-06-10 19:57:50|||||||||115
1654891080000|2022-06-10 19:58:00|28.82|28.66|28.83|28.67|28.83|28.67|28.82|28.66|65
1654891090000|2022-06-10 19:58:10|28.82|28.66|28.78|28.62|28.82|28.66|28.78|28.62|176
1654891100000|2022-06-10 19:58:20|28.82|28.66|28.82|28.66|28.83|28.67|28.78|28.62|54
1654891110000|2022-06-10 19:58:30|28.83|28.67|28.87|28.71|28.87|28.71|28.82|28.66|47
1654891120000|2022-06-10 19:58:40|||||||||55
1654891130000|2022-06-10 19:58:50|28.92|28.76|28.97|28.81|28.97|28.81|28.92|28.76|591
1654891140000|2022-06-10 19:59:00|28.92|28.76|28.92|28.76|28.92|28.76|28.92|28.76|338
1654891150000|2022-06-10 19:59:10|28.87|28.71|28.92|28.76|28.92|28.76|28.87|28.71|131
1654891160000|2022-06-10 19:59:20|28.96|28.8|29.07|28.91|29.07|28.91|28.96|28.8|230
1654891170000|2022-06-10 19:59:30|29.12|28.96|29.07|28.91|29.12|28.96|29.07|28.91|111
1654891180000|2022-06-10 19:59:40|29.12|28.96|29.07|28.91|29.12|28.96|29.07|28.91|102
1654891190000|2022-06-10 19:59:50|29.02|28.86|29.07|28.91|29.07|28.91|29.02|28.86|192
1654891200000|2022-06-10 20:00:00|29.02|28.86|29.07|28.91|29.07|28.91|29.02|28.86|159
1654891210000|2022-06-10 20:00:10|||||||||17
1654891220000|2022-06-10 20:00:20|29.12|28.96|29.07|28.91|29.12|28.96|29.07|28.91|114
1654891230000|2022-06-10 20:00:30|||||||||129
1654891240000|2022-06-10 20:00:40|||||||||22
1654891250000|2022-06-10 20:00:50|||||||||7
1654891260000|2022-06-10 20:01:00|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|10
1654891280000|2022-06-10 20:01:20|||||||||2
1654891290000|2022-06-10 20:01:30|||||||||55
1654891300000|2022-06-10 20:01:40|||||||||38
1654891310000|2022-06-10 20:01:50|||||||||4
1654891320000|2022-06-10 20:02:00|||||||||26
1654891330000|2022-06-10 20:02:10|29.03|28.87|29.07|28.91|29.07|28.91|29.03|28.87|27
1654891340000|2022-06-10 20:02:20|29.03|28.87|29.02|28.86|29.03|28.87|29.02|28.86|6
1654891350000|2022-06-10 20:02:30|29.03|28.87|29.02|28.86|29.03|28.87|29.02|28.86|0
1654891360000|2022-06-10 20:02:40|||||||||1
1654891370000|2022-06-10 20:02:50|||||||||2
1654891380000|2022-06-10 20:03:00|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|41
1654891390000|2022-06-10 20:03:10|28.97|28.81|28.97|28.81|28.97|28.81|28.97|28.81|9
1654891400000|2022-06-10 20:03:20|||||||||2
1654891410000|2022-06-10 20:03:30|28.93|28.77|28.97|28.81|28.97|28.81|28.92|28.76|22
1654891420000|2022-06-10 20:03:40|28.95|28.79|28.92|28.76|28.97|28.81|28.92|28.76|17
1654891430000|2022-06-10 20:03:50|28.97|28.81|28.97|28.81|28.97|28.81|28.97|28.81|43
1654891440000|2022-06-10 20:04:00|28.95|28.79|28.97|28.81|28.97|28.81|28.95|28.79|31
1654891450000|2022-06-10 20:04:10|||||||||3
1654891480000|2022-06-10 20:04:40|||||||||1
1654891490000|2022-06-10 20:04:50|||||||||5
1654891510000|2022-06-10 20:05:10|||||||||2
1654891520000|2022-06-10 20:05:20|||||||||8
1654891530000|2022-06-10 20:05:30|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|154
1654891540000|2022-06-10 20:05:40|||||||||3
1654891550000|2022-06-10 20:05:50|||||||||8
1654891560000|2022-06-10 20:06:00|28.97|28.81|29.02|28.86|29.02|28.86|28.97|28.81|8
1654891570000|2022-06-10 20:06:10|||||||||6
1654891580000|2022-06-10 20:06:20|||||||||15
1654891590000|2022-06-10 20:06:30|28.97|28.81|28.97|28.81|28.97|28.81|28.97|28.81|53
1654891600000|2022-06-10 20:06:40|||||||||1
1654891610000|2022-06-10 20:06:50|||||||||10
1654891620000|2022-06-10 20:07:00|||||||||1
1654891630000|2022-06-10 20:07:10|||||||||1
1654891650000|2022-06-10 20:07:30|||||||||9
1654891660000|2022-06-10 20:07:40|||||||||1
1654891670000|2022-06-10 20:07:50|||||||||13
1654891680000|2022-06-10 20:08:00|||||||||13
1654891700000|2022-06-10 20:08:20|||||||||13
1654891710000|2022-06-10 20:08:30|||||||||2
1654891720000|2022-06-10 20:08:40|||||||||9
1654891730000|2022-06-10 20:08:50|||||||||1
1654891750000|2022-06-10 20:09:10|||||||||36
1654891760000|2022-06-10 20:09:20|||||||||2
1654891770000|2022-06-10 20:09:30|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|3
1654891780000|2022-06-10 20:09:40|28.97|28.81|28.97|28.81|28.97|28.81|28.97|28.81|7
1654891790000|2022-06-10 20:09:50|||||||||1
1654891810000|2022-06-10 20:10:10|||||||||1
1654891820000|2022-06-10 20:10:20|||||||||12
1654891830000|2022-06-10 20:10:30|||||||||5
1654891840000|2022-06-10 20:10:40|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|17
1654891850000|2022-06-10 20:10:50|28.97|28.81|29.02|28.86|29.02|28.86|28.97|28.81|7
1654891860000|2022-06-10 20:11:00|||||||||4
1654891870000|2022-06-10 20:11:10|||||||||4
1654891880000|2022-06-10 20:11:20|||||||||18
1654891890000|2022-06-10 20:11:30|28.97|28.81|29.02|28.86|29.02|28.86|28.97|28.81|38
1654891900000|2022-06-10 20:11:40|||||||||15
1654891910000|2022-06-10 20:11:50|||||||||2
1654891940000|2022-06-10 20:12:20|||||||||1
1654891950000|2022-06-10 20:12:30|28.97|28.81|28.97|28.81|28.97|28.81|28.97|28.81|18
1654891970000|2022-06-10 20:12:50|||||||||5
1654891980000|2022-06-10 20:13:00|||||||||5
1654891990000|2022-06-10 20:13:10|||||||||16
1654892010000|2022-06-10 20:13:30|||||||||1
1654892020000|2022-06-10 20:13:40|||||||||6
1654892030000|2022-06-10 20:13:50|||||||||7
1654892050000|2022-06-10 20:14:10|||||||||32
1654892060000|2022-06-10 20:14:20|||||||||17
1654892080000|2022-06-10 20:14:40|||||||||7
1654892090000|2022-06-10 20:14:50|28.92|28.76|28.97|28.81|28.97|28.81|28.92|28.76|111
1654893030000|2022-06-10 20:30:30|||||||||1
1654893040000|2022-06-10 20:30:40|||||||||4
1654893080000|2022-06-10 20:31:20|28.94|28.78|28.97|28.81|28.97|28.81|28.94|28.78|2
1654893090000|2022-06-10 20:31:30|||||||||1
1654893100000|2022-06-10 20:31:40|||||||||2
1654893110000|2022-06-10 20:31:50|||||||||2
1654893260000|2022-06-10 20:34:20|||||||||3
1654893290000|2022-06-10 20:34:50|28.92|28.76|28.92|28.76|28.92|28.76|28.92|28.76|21
1654893360000|2022-06-10 20:36:00|||||||||1
1654893380000|2022-06-10 20:36:20|||||||||3
1654893400000|2022-06-10 20:36:40|||||||||2
1654893690000|2022-06-10 20:41:30|||||||||2
1654893700000|2022-06-10 20:41:40|||||||||1
1654893750000|2022-06-10 20:42:30|||||||||1
1654893760000|2022-06-10 20:42:40|||||||||1
1654893800000|2022-06-10 20:43:20|||||||||21
1654893850000|2022-06-10 20:44:10|||||||||1
1654893890000|2022-06-10 20:44:50|||||||||16
1654893930000|2022-06-10 20:45:30|||||||||1
1654893950000|2022-06-10 20:45:50|||||||||1
1654893970000|2022-06-10 20:46:10|||||||||5
1654894070000|2022-06-10 20:47:50|||||||||1
1654894090000|2022-06-10 20:48:10|||||||||1
1654894160000|2022-06-10 20:49:20|||||||||1
1654894220000|2022-06-10 20:50:20|||||||||12
1654894280000|2022-06-10 20:51:20|||||||||1
1654894290000|2022-06-10 20:51:30|||||||||2
1654894300000|2022-06-10 20:51:40|||||||||2
1654894330000|2022-06-10 20:52:10|||||||||1
1654894500000|2022-06-10 20:55:00|||||||||1
1654894530000|2022-06-10 20:55:30|||||||||1
1654894650000|2022-06-10 20:57:30|||||||||1
1654894680000|2022-06-10 20:58:00|||||||||1
1654894730000|2022-06-10 20:58:50|||||||||1
1654894740000|2022-06-10 20:59:00|||||||||4
1654894750000|2022-06-10 20:59:10|||||||||3
1654894760000|2022-06-10 20:59:20|||||||||2
1654894770000|2022-06-10 20:59:30|||||||||2
1654894780000|2022-06-10 20:59:40|||||||||4
1654894790000|2022-06-10 20:59:50|||||||||14
1655071260000|2022-06-12 22:01:00|29.46|29.3|29.43|29.27|29.48|29.32|29.43|29.27|7
1655071270000|2022-06-12 22:01:10|29.46|29.3|29.44|29.28|29.46|29.3|29.44|29.28|5
1655071280000|2022-06-12 22:01:20|||||||||2
1655071290000|2022-06-12 22:01:30|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|0
1655071310000|2022-06-12 22:01:50|29.44|29.28|29.43|29.27|29.44|29.28|29.43|29.27|0
1655071330000|2022-06-12 22:02:10|||||||||2
1655071340000|2022-06-12 22:02:20|29.44|29.28|29.43|29.27|29.44|29.28|29.43|29.27|1
1655071370000|2022-06-12 22:02:50|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|0
1655071380000|2022-06-12 22:03:00|29.48|29.32|29.48|29.32|29.49|29.33|29.48|29.32|2
1655071390000|2022-06-12 22:03:10|29.49|29.33|29.54|29.38|29.54|29.38|29.49|29.33|2
1655071400000|2022-06-12 22:03:20|||||||||7
1655071410000|2022-06-12 22:03:30|||||||||2
1655071430000|2022-06-12 22:03:50|||||||||1
1655071450000|2022-06-12 22:04:10|||||||||23
1655071510000|2022-06-12 22:05:10|||||||||7
1655071530000|2022-06-12 22:05:30|||||||||1
1655071550000|2022-06-12 22:05:50|29.49|29.33|29.48|29.32|29.49|29.33|29.48|29.32|11
1655071560000|2022-06-12 22:06:00|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|6
1655071570000|2022-06-12 22:06:10|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|1
1655071580000|2022-06-12 22:06:20|29.44|29.28|29.46|29.3|29.46|29.3|29.44|29.28|1
1655071590000|2022-06-12 22:06:30|29.43|29.27|29.43|29.27|29.46|29.3|29.43|29.27|0
1655071610000|2022-06-12 22:06:50|29.44|29.28|29.48|29.32|29.48|29.32|29.44|29.28|8
1655071620000|2022-06-12 22:07:00|||||||||1
1655071640000|2022-06-12 22:07:20|||||||||1
1655071660000|2022-06-12 22:07:40|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|0
1655071670000|2022-06-12 22:07:50|||||||||1
1655071680000|2022-06-12 22:08:00|29.51|29.35|29.51|29.35|29.51|29.35|29.49|29.33|0
1655071690000|2022-06-12 22:08:10|29.49|29.33|29.51|29.35|29.51|29.35|29.49|29.33|0
1655071700000|2022-06-12 22:08:20|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|7
1655071740000|2022-06-12 22:09:00|||||||||7
1655071750000|2022-06-12 22:09:10|||||||||2
1655071760000|2022-06-12 22:09:20|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|0
1655071770000|2022-06-12 22:09:30|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|1
1655071780000|2022-06-12 22:09:40|29.56|29.4|29.56|29.4|29.56|29.4|29.54|29.38|0
1655071800000|2022-06-12 22:10:00|29.54|29.38|29.56|29.4|29.56|29.4|29.54|29.38|0
1655071810000|2022-06-12 22:10:10|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|0
1655071950000|2022-06-12 22:12:30|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|1
1655072010000|2022-06-12 22:13:30|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|1
1655072070000|2022-06-12 22:14:30|||||||||2
1655072090000|2022-06-12 22:14:50|29.61|29.45|29.61|29.45|29.64|29.48|29.61|29.45|9
1655072100000|2022-06-12 22:15:00|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|0
1655072210000|2022-06-12 22:16:50|||||||||1
1655072260000|2022-06-12 22:17:40|29.61|29.45|29.59|29.43|29.61|29.45|29.59|29.43|0
1655072270000|2022-06-12 22:17:50|29.61|29.45|29.59|29.43|29.61|29.45|29.59|29.43|0
1655072290000|2022-06-12 22:18:10|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|0
1655072300000|2022-06-12 22:18:20|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|0
1655072330000|2022-06-12 22:18:50|29.61|29.45|29.61|29.45|29.61|29.45|29.59|29.43|5
1655072370000|2022-06-12 22:19:30|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|1
1655072400000|2022-06-12 22:20:00|||||||||1
1655072410000|2022-06-12 22:20:10|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|2
1655072450000|2022-06-12 22:20:50|29.61|29.45|29.61|29.45|29.61|29.45|29.59|29.43|0
1655072460000|2022-06-12 22:21:00|29.59|29.43|29.64|29.48|29.64|29.48|29.59|29.43|0
1655072610000|2022-06-12 22:23:30|29.66|29.5|29.64|29.48|29.66|29.5|29.64|29.48|22
1655072620000|2022-06-12 22:23:40|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|0
1655072630000|2022-06-12 22:23:50|29.64|29.48|29.64|29.48|29.69|29.53|29.64|29.48|4
1655072660000|2022-06-12 22:24:20|29.66|29.5|29.64|29.48|29.66|29.5|29.64|29.48|0
1655072670000|2022-06-12 22:24:30|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|10
1655072680000|2022-06-12 22:24:40|29.64|29.48|29.66|29.5|29.66|29.5|29.64|29.48|0
1655072690000|2022-06-12 22:24:50|29.64|29.48|29.64|29.48|29.66|29.5|29.64|29.48|0
1655072700000|2022-06-12 22:25:00|29.66|29.5|29.69|29.53|29.69|29.53|29.66|29.5|0
1655072780000|2022-06-12 22:26:20|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|17
1655072850000|2022-06-12 22:27:30|||||||||3
1655072860000|2022-06-12 22:27:40|||||||||3
1655072950000|2022-06-12 22:29:10|||||||||2
1655072970000|2022-06-12 22:29:30|||||||||1
1655073060000|2022-06-12 22:31:00|29.63|29.47|29.64|29.48|29.64|29.48|29.63|29.47|0
1655073070000|2022-06-12 22:31:10|29.63|29.47|29.63|29.47|29.63|29.47|29.63|29.47|0
1655073130000|2022-06-12 22:32:10|29.64|29.48|29.64|29.48|29.64|29.48|29.63|29.47|0
1655073150000|2022-06-12 22:32:30|29.63|29.47|29.63|29.47|29.63|29.47|29.63|29.47|23
1655073160000|2022-06-12 22:32:40|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|0
1655073170000|2022-06-12 22:32:50|29.63|29.47|29.63|29.47|29.63|29.47|29.63|29.47|1
1655073180000|2022-06-12 22:33:00|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|0
1655073220000|2022-06-12 22:33:40|29.63|29.47|29.64|29.48|29.64|29.48|29.63|29.47|0
1655073260000|2022-06-12 22:34:20|29.63|29.47|29.63|29.47|29.63|29.47|29.63|29.47|0
1655073270000|2022-06-12 22:34:30|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|0
1655073340000|2022-06-12 22:35:40|||||||||2
1655073380000|2022-06-12 22:36:20|29.69|29.53|29.64|29.48|29.69|29.53|29.64|29.48|15
1655073430000|2022-06-12 22:37:10|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|4
1655073470000|2022-06-12 22:37:50|||||||||3
1655073480000|2022-06-12 22:38:00|29.71|29.55|29.71|29.55|29.71|29.55|29.71|29.55|3
1655073490000|2022-06-12 22:38:10|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|0
1655073510000|2022-06-12 22:38:30|29.71|29.55|29.74|29.58|29.74|29.58|29.71|29.55|0
1655073550000|2022-06-12 22:39:10|29.71|29.55|29.74|29.58|29.74|29.58|29.71|29.55|2
1655073590000|2022-06-12 22:39:50|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|11
1655073610000|2022-06-12 22:40:10|||||||||1
1655073620000|2022-06-12 22:40:20|||||||||25
1655073690000|2022-06-12 22:41:30|||||||||1
1655073820000|2022-06-12 22:43:40|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|4
1655073880000|2022-06-12 22:44:40|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|6
1655073890000|2022-06-12 22:44:50|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|0
1655073910000|2022-06-12 22:45:10|||||||||2
1655073980000|2022-06-12 22:46:20|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|3
1655073990000|2022-06-12 22:46:30|29.76|29.6|29.74|29.58|29.76|29.6|29.74|29.58|1
1655074030000|2022-06-12 22:47:10|||||||||1
1655074040000|2022-06-12 22:47:20|||||||||2
1655074200000|2022-06-12 22:50:00|||||||||1
1655074220000|2022-06-12 22:50:20|||||||||1
1655074280000|2022-06-12 22:51:20|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|3
1655074390000|2022-06-12 22:53:10|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|0
1655074400000|2022-06-12 22:53:20|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|0
1655074420000|2022-06-12 22:53:40|||||||||1
1655074530000|2022-06-12 22:55:30|||||||||1
1655074570000|2022-06-12 22:56:10|||||||||1
1655074640000|2022-06-12 22:57:20|||||||||1
1655074660000|2022-06-12 22:57:40|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|3
1655074780000|2022-06-12 22:59:40|||||||||1
1655075050000|2022-06-12 23:04:10|||||||||8
1655075060000|2022-06-12 23:04:20|||||||||1
1655075100000|2022-06-12 23:05:00|||||||||22
1655075170000|2022-06-12 23:06:10|||||||||1
1655075480000|2022-06-12 23:11:20|||||||||6
1655075490000|2022-06-12 23:11:30|||||||||7
1655075560000|2022-06-12 23:12:40|||||||||1
1655075770000|2022-06-12 23:16:10|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|6
1655075780000|2022-06-12 23:16:20|||||||||3
1655075940000|2022-06-12 23:19:00|||||||||10
1655075950000|2022-06-12 23:19:10|||||||||10
1655075980000|2022-06-12 23:19:40|||||||||10
1655076140000|2022-06-12 23:22:20|||||||||5
1655076160000|2022-06-12 23:22:40|||||||||3
1655076220000|2022-06-12 23:23:40|||||||||10
1655076260000|2022-06-12 23:24:20|||||||||1
1655076330000|2022-06-12 23:25:30|||||||||1
1655076410000|2022-06-12 23:26:50|||||||||1
1655076450000|2022-06-12 23:27:30|||||||||3
1655076800000|2022-06-12 23:33:20|||||||||2
1655076830000|2022-06-12 23:33:50|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|31
1655076870000|2022-06-12 23:34:30|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|1
1655076930000|2022-06-12 23:35:30|29.81|29.65|29.81|29.65|29.81|29.65|29.81|29.65|1
1655076940000|2022-06-12 23:35:40|29.84|29.68|29.79|29.63|29.84|29.68|29.79|29.63|0
1655077540000|2022-06-12 23:45:40|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|6
1655077640000|2022-06-12 23:47:20|||||||||1
1655077710000|2022-06-12 23:48:30|||||||||1
1655077910000|2022-06-12 23:51:50|||||||||4
1655078160000|2022-06-12 23:56:00|||||||||1
1655078170000|2022-06-12 23:56:10|||||||||1
1655078330000|2022-06-12 23:58:50|||||||||1
1655078340000|2022-06-12 23:59:00|29.87|29.71|29.84|29.68|29.87|29.71|29.84|29.68|245
1655078440000|2022-06-13 00:00:40|||||||||1
1655078480000|2022-06-13 00:01:20|||||||||8
1655078600000|2022-06-13 00:03:20|||||||||3
1655078620000|2022-06-13 00:03:40|||||||||7
1655078630000|2022-06-13 00:03:50|||||||||2
1655078640000|2022-06-13 00:04:00|||||||||3
1655078650000|2022-06-13 00:04:10|||||||||2
1655078670000|2022-06-13 00:04:30|||||||||1
1655078700000|2022-06-13 00:05:00|||||||||2
1655078750000|2022-06-13 00:05:50|||||||||3
1655078780000|2022-06-13 00:06:20|||||||||1
1655078810000|2022-06-13 00:06:50|||||||||1
1655078850000|2022-06-13 00:07:30|29.86|29.7|29.86|29.7|29.86|29.7|29.86|29.7|2
1655078860000|2022-06-13 00:07:40|29.89|29.73|29.86|29.7|29.89|29.73|29.84|29.68|3
1655078870000|2022-06-13 00:07:50|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|0
1655078880000|2022-06-13 00:08:00|29.86|29.7|29.84|29.68|29.86|29.7|29.84|29.68|0
1655078910000|2022-06-13 00:08:30|29.86|29.7|29.84|29.68|29.86|29.7|29.84|29.68|10
1655078920000|2022-06-13 00:08:40|29.86|29.7|29.86|29.7|29.89|29.73|29.86|29.7|2
1655078930000|2022-06-13 00:08:50|29.84|29.68|29.86|29.7|29.86|29.7|29.84|29.68|2
1655078940000|2022-06-13 00:09:00|29.84|29.68|29.84|29.68|29.86|29.7|29.84|29.68|2
1655078950000|2022-06-13 00:09:10|29.86|29.7|29.84|29.68|29.86|29.7|29.84|29.68|0
1655078990000|2022-06-13 00:09:50|29.86|29.7|29.84|29.68|29.86|29.7|29.84|29.68|1
1655079000000|2022-06-13 00:10:00|29.86|29.7|29.86|29.7|29.86|29.7|29.84|29.68|1
1655079010000|2022-06-13 00:10:10|29.84|29.68|29.89|29.73|29.89|29.73|29.84|29.68|1
1655079020000|2022-06-13 00:10:20|29.86|29.7|29.89|29.73|29.89|29.73|29.86|29.7|4
1655079030000|2022-06-13 00:10:30|||||||||1
1655079050000|2022-06-13 00:10:50|||||||||1
1655079060000|2022-06-13 00:11:00|||||||||1
1655079070000|2022-06-13 00:11:10|||||||||1
1655079120000|2022-06-13 00:12:00|29.84|29.68|29.86|29.7|29.89|29.73|29.84|29.68|34
1655079130000|2022-06-13 00:12:10|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|11
1655079140000|2022-06-13 00:12:20|29.86|29.7|29.84|29.68|29.86|29.7|29.84|29.68|11
1655079150000|2022-06-13 00:12:30|29.86|29.7|29.84|29.68|29.86|29.7|29.84|29.68|0
1655079160000|2022-06-13 00:12:40|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|18
1655079170000|2022-06-13 00:12:50|29.94|29.78|29.94|29.78|29.94|29.78|29.94|29.78|90
1655079180000|2022-06-13 00:13:00|||||||||1
1655079190000|2022-06-13 00:13:10|||||||||1
1655079240000|2022-06-13 00:14:00|||||||||1
1655079260000|2022-06-13 00:14:20|||||||||1
1655079300000|2022-06-13 00:15:00|||||||||1
1655079310000|2022-06-13 00:15:10|||||||||3
1655079320000|2022-06-13 00:15:20|||||||||14
1655079330000|2022-06-13 00:15:30|||||||||1
1655079370000|2022-06-13 00:16:10|||||||||1
1655079380000|2022-06-13 00:16:20|||||||||2
1655079450000|2022-06-13 00:17:30|||||||||15
1655079470000|2022-06-13 00:17:50|||||||||1
1655079490000|2022-06-13 00:18:10|29.97|29.81|29.97|29.81|29.99|29.83|29.97|29.81|5
1655079510000|2022-06-13 00:18:30|29.94|29.78|29.99|29.83|29.99|29.83|29.94|29.78|2
1655079530000|2022-06-13 00:18:50|||||||||5
1655079570000|2022-06-13 00:19:30|||||||||3
1655079600000|2022-06-13 00:20:00|||||||||1
1655079630000|2022-06-13 00:20:30|29.94|29.78|29.94|29.78|29.94|29.78|29.94|29.78|1
1655079640000|2022-06-13 00:20:40|29.97|29.81|29.97|29.81|29.97|29.81|29.97|29.81|1
1655079650000|2022-06-13 00:20:50|29.94|29.78|29.97|29.81|29.97|29.81|29.94|29.78|3
1655079660000|2022-06-13 00:21:00|29.99|29.83|29.97|29.81|29.99|29.83|29.97|29.81|1
1655079670000|2022-06-13 00:21:10|29.94|29.78|29.94|29.78|29.94|29.78|29.94|29.78|0
1655079700000|2022-06-13 00:21:40|||||||||1
1655079710000|2022-06-13 00:21:50|||||||||1
1655079720000|2022-06-13 00:22:00|29.99|29.83|29.94|29.78|29.99|29.83|29.94|29.78|7
1655079730000|2022-06-13 00:22:10|29.97|29.81|29.97|29.81|29.97|29.81|29.97|29.81|1
1655079740000|2022-06-13 00:22:20|29.99|29.83|29.99|29.83|29.99|29.83|29.99|29.83|0
1655079750000|2022-06-13 00:22:30|29.97|29.81|29.99|29.83|29.99|29.83|29.97|29.81|2
1655079760000|2022-06-13 00:22:40|||||||||2
1655079770000|2022-06-13 00:22:50|30.04|29.88|30.04|29.88|30.04|29.88|30.04|29.88|20
1655079780000|2022-06-13 00:23:00|||||||||1
1655079790000|2022-06-13 00:23:10|||||||||25
1655079800000|2022-06-13 00:23:20|||||||||2
1655079870000|2022-06-13 00:24:30|||||||||16
1655079950000|2022-06-13 00:25:50|||||||||2
1655079970000|2022-06-13 00:26:10|||||||||1
1655079980000|2022-06-13 00:26:20|||||||||1
1655080040000|2022-06-13 00:27:20|||||||||1
1655080060000|2022-06-13 00:27:40|||||||||1
1655080070000|2022-06-13 00:27:50|30.02|29.86|30.04|29.88|30.04|29.88|30.02|29.86|4
1655080100000|2022-06-13 00:28:20|||||||||2
1655080140000|2022-06-13 00:29:00|||||||||1
1655080230000|2022-06-13 00:30:30|30.09|29.93|30.09|29.93|30.09|29.93|30.09|29.93|2
1655080340000|2022-06-13 00:32:20|30.04|29.88|30.09|29.93|30.09|29.93|30.04|29.88|23
1655080350000|2022-06-13 00:32:30|30.04|29.88|30.09|29.93|30.09|29.93|30.04|29.88|0
1655080380000|2022-06-13 00:33:00|30.04|29.88|30.07|29.91|30.07|29.91|30.04|29.88|3
1655080400000|2022-06-13 00:33:20|30.04|29.88|30.04|29.88|30.04|29.88|30.04|29.88|0
1655080520000|2022-06-13 00:35:20|30.07|29.91|30.07|29.91|30.07|29.91|30.07|29.91|0
1655080530000|2022-06-13 00:35:30|30.04|29.88|30.09|29.93|30.09|29.93|30.04|29.88|1
1655080550000|2022-06-13 00:35:50|||||||||1
1655080560000|2022-06-13 00:36:00|||||||||1
1655080650000|2022-06-13 00:37:30|||||||||36
1655080700000|2022-06-13 00:38:20|||||||||1
1655080760000|2022-06-13 00:39:20|||||||||17
1655080810000|2022-06-13 00:40:10|||||||||2
1655080820000|2022-06-13 00:40:20|||||||||17
1655080980000|2022-06-13 00:43:00|||||||||1
1655081010000|2022-06-13 00:43:30|||||||||2
1655081060000|2022-06-13 00:44:20|||||||||1
1655081130000|2022-06-13 00:45:30|30.14|29.98|30.14|29.98|30.14|29.98|30.14|29.98|31
1655081160000|2022-06-13 00:46:00|||||||||42
1655081190000|2022-06-13 00:46:30|||||||||8
1655081210000|2022-06-13 00:46:50|||||||||1
1655081240000|2022-06-13 00:47:20|30.15|29.99|30.2|30.04|30.2|30.04|30.15|29.99|32
1655081250000|2022-06-13 00:47:30|||||||||6
1655081260000|2022-06-13 00:47:40|||||||||9
1655081280000|2022-06-13 00:48:00|||||||||11
1655081310000|2022-06-13 00:48:30|||||||||1
1655081330000|2022-06-13 00:48:50|||||||||6
1655081350000|2022-06-13 00:49:10|||||||||2
1655081380000|2022-06-13 00:49:40|30.22|30.06|30.22|30.06|30.22|30.06|30.22|30.06|2
1655081390000|2022-06-13 00:49:50|30.24|30.08|30.22|30.06|30.24|30.08|30.22|30.06|3
1655081400000|2022-06-13 00:50:00|30.2|30.04|30.2|30.04|30.22|30.06|30.2|30.04|0
1655081410000|2022-06-13 00:50:10|30.22|30.06|30.22|30.06|30.22|30.06|30.22|30.06|0
1655081440000|2022-06-13 00:50:40|30.2|30.04|30.2|30.04|30.2|30.04|30.2|30.04|0
1655081450000|2022-06-13 00:50:50|||||||||1
1655081460000|2022-06-13 00:51:00|||||||||1
1655081520000|2022-06-13 00:52:00|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|17
1655081530000|2022-06-13 00:52:10|30.2|30.04|30.24|30.08|30.24|30.08|30.2|30.04|7
1655081550000|2022-06-13 00:52:30|30.25|30.09|30.25|30.09|30.25|30.09|30.25|30.09|6
1655081560000|2022-06-13 00:52:40|||||||||1
1655081580000|2022-06-13 00:53:00|||||||||17
1655081610000|2022-06-13 00:53:30|||||||||1
1655081660000|2022-06-13 00:54:20|30.24|30.08|30.25|30.09|30.25|30.09|30.24|30.08|3
1655081670000|2022-06-13 00:54:30|||||||||1
1655081770000|2022-06-13 00:56:10|||||||||1
1655081780000|2022-06-13 00:56:20|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|0
1655081790000|2022-06-13 00:56:30|||||||||2
1655081800000|2022-06-13 00:56:40|30.2|30.04|30.2|30.04|30.2|30.04|30.2|30.04|50
1655081810000|2022-06-13 00:56:50|||||||||8
1655081820000|2022-06-13 00:57:00|||||||||1
1655081840000|2022-06-13 00:57:20|||||||||2
1655081880000|2022-06-13 00:58:00|||||||||1
1655082150000|2022-06-13 01:02:30|30.25|30.09|30.25|30.09|30.25|30.09|30.25|30.09|38
1655082170000|2022-06-13 01:02:50|||||||||5
1655082230000|2022-06-13 01:03:50|||||||||1
1655082250000|2022-06-13 01:04:10|||||||||1
1655082300000|2022-06-13 01:05:00|||||||||1
1655082370000|2022-06-13 01:06:10|||||||||2
1655082410000|2022-06-13 01:06:50|||||||||1
1655082480000|2022-06-13 01:08:00|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|2
1655082490000|2022-06-13 01:08:10|30.25|30.09|30.24|30.08|30.25|30.09|30.24|30.08|0
1655082500000|2022-06-13 01:08:20|30.25|30.09|30.25|30.09|30.25|30.09|30.25|30.09|0
1655082510000|2022-06-13 01:08:30|30.24|30.08|30.25|30.09|30.25|30.09|30.24|30.08|1
1655082590000|2022-06-13 01:09:50|||||||||1
1655082690000|2022-06-13 01:11:30|||||||||1
1655082750000|2022-06-13 01:12:30|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|3
1655082780000|2022-06-13 01:13:00|30.22|30.06|30.24|30.08|30.24|30.08|30.22|30.06|2
1655082790000|2022-06-13 01:13:10|30.22|30.06|30.24|30.08|30.24|30.08|30.22|30.06|0
1655082810000|2022-06-13 01:13:30|30.25|30.09|30.24|30.08|30.25|30.09|30.24|30.08|3
1655082820000|2022-06-13 01:13:40|30.25|30.09|30.25|30.09|30.25|30.09|30.25|30.09|0
1655082870000|2022-06-13 01:14:30|||||||||1
1655083030000|2022-06-13 01:17:10|||||||||2
1655083040000|2022-06-13 01:17:20|30.3|30.14|30.3|30.14|30.3|30.14|30.3|30.14|1
1655083210000|2022-06-13 01:20:10|||||||||1
1655083260000|2022-06-13 01:21:00|30.35|30.19|30.35|30.19|30.35|30.19|30.35|30.19|7
1655083280000|2022-06-13 01:21:20|30.37|30.21|30.37|30.21|30.37|30.21|30.35|30.19|7
1655083290000|2022-06-13 01:21:30|30.4|30.24|30.4|30.24|30.4|30.24|30.37|30.21|0
1655083300000|2022-06-13 01:21:40|30.37|30.21|30.4|30.24|30.4|30.24|30.37|30.21|0
1655083310000|2022-06-13 01:21:50|||||||||25
1655083320000|2022-06-13 01:22:00|||||||||7
1655083330000|2022-06-13 01:22:10|||||||||1
1655083350000|2022-06-13 01:22:30|||||||||2
1655083400000|2022-06-13 01:23:20|30.45|30.29|30.45|30.29|30.45|30.29|30.42|30.26|4
1655083410000|2022-06-13 01:23:30|||||||||1
1655083420000|2022-06-13 01:23:40|||||||||13
1655083430000|2022-06-13 01:23:50|||||||||3
1655083470000|2022-06-13 01:24:30|||||||||1
1655083550000|2022-06-13 01:25:50|||||||||2
1655083630000|2022-06-13 01:27:10|30.5|30.34|30.5|30.34|30.5|30.34|30.5|30.34|10
1655083670000|2022-06-13 01:27:50|||||||||1
1655083700000|2022-06-13 01:28:20|30.55|30.39|30.55|30.39|30.55|30.39|30.55|30.39|28
1655083710000|2022-06-13 01:28:30|30.5|30.34|30.5|30.34|30.5|30.34|30.5|30.34|2
1655083720000|2022-06-13 01:28:40|30.52|30.36|30.5|30.34|30.52|30.36|30.5|30.34|1
1655083750000|2022-06-13 01:29:10|||||||||1
1655083780000|2022-06-13 01:29:40|||||||||2
1655083800000|2022-06-13 01:30:00|30.52|30.36|30.5|30.34|30.52|30.36|30.5|30.34|2
1655083810000|2022-06-13 01:30:10|||||||||1
1655083830000|2022-06-13 01:30:30|||||||||1
1655083840000|2022-06-13 01:30:40|||||||||46
1655083850000|2022-06-13 01:30:50|30.45|30.29|30.45|30.29|30.45|30.29|30.45|30.29|1
1655083870000|2022-06-13 01:31:10|30.4|30.24|30.4|30.24|30.45|30.29|30.4|30.24|14
1655083900000|2022-06-13 01:31:40|||||||||19
1655083940000|2022-06-13 01:32:20|||||||||3
1655083970000|2022-06-13 01:32:50|30.37|30.21|30.4|30.24|30.4|30.24|30.37|30.21|4
1655083980000|2022-06-13 01:33:00|||||||||7
1655083990000|2022-06-13 01:33:10|||||||||1
1655084060000|2022-06-13 01:34:20|||||||||12
1655084070000|2022-06-13 01:34:30|30.37|30.21|30.35|30.19|30.37|30.21|30.35|30.19|5
1655084080000|2022-06-13 01:34:40|30.37|30.21|30.4|30.24|30.4|30.24|30.37|30.21|2
1655084120000|2022-06-13 01:35:20|30.42|30.26|30.42|30.26|30.42|30.26|30.42|30.26|2
1655084130000|2022-06-13 01:35:30|30.4|30.24|30.45|30.29|30.45|30.29|30.4|30.24|1
1655084150000|2022-06-13 01:35:50|30.42|30.26|30.4|30.24|30.45|30.29|30.4|30.24|1
1655084160000|2022-06-13 01:36:00|30.42|30.26|30.4|30.24|30.42|30.26|30.4|30.24|0
1655084220000|2022-06-13 01:37:00|30.45|30.29|30.45|30.29|30.45|30.29|30.45|30.29|3
1655084230000|2022-06-13 01:37:10|30.4|30.24|30.4|30.24|30.4|30.24|30.4|30.24|2
1655084240000|2022-06-13 01:37:20|30.42|30.26|30.4|30.24|30.45|30.29|30.4|30.24|0
1655084250000|2022-06-13 01:37:30|||||||||13
1655084260000|2022-06-13 01:37:40|30.42|30.26|30.4|30.24|30.42|30.26|30.4|30.24|0
1655084270000|2022-06-13 01:37:50|30.42|30.26|30.42|30.26|30.45|30.29|30.42|30.26|0
1655084280000|2022-06-13 01:38:00|30.45|30.29|30.42|30.26|30.45|30.29|30.4|30.24|0
1655084290000|2022-06-13 01:38:10|30.4|30.24|30.45|30.29|30.45|30.29|30.4|30.24|1
1655084330000|2022-06-13 01:38:50|30.4|30.24|30.42|30.26|30.42|30.26|30.4|30.24|4
1655084340000|2022-06-13 01:39:00|30.45|30.29|30.45|30.29|30.45|30.29|30.4|30.24|0
1655084430000|2022-06-13 01:40:30|30.4|30.24|30.4|30.24|30.4|30.24|30.4|30.24|6
1655084440000|2022-06-13 01:40:40|||||||||1
1655084460000|2022-06-13 01:41:00|30.42|30.26|30.45|30.29|30.45|30.29|30.42|30.26|1
1655084470000|2022-06-13 01:41:10|30.42|30.26|30.45|30.29|30.45|30.29|30.42|30.26|0
1655084520000|2022-06-13 01:42:00|30.4|30.24|30.45|30.29|30.45|30.29|30.4|30.24|3
1655084530000|2022-06-13 01:42:10|30.42|30.26|30.45|30.29|30.45|30.29|30.42|30.26|0
1655084550000|2022-06-13 01:42:30|30.42|30.26|30.4|30.24|30.42|30.26|30.4|30.24|0
1655084560000|2022-06-13 01:42:40|||||||||55
1655084610000|2022-06-13 01:43:30|||||||||3
1655084620000|2022-06-13 01:43:40|30.35|30.19|30.35|30.19|30.35|30.19|30.35|30.19|8
1655084670000|2022-06-13 01:44:30|||||||||4
1655084690000|2022-06-13 01:44:50|||||||||1
1655084700000|2022-06-13 01:45:00|30.4|30.24|30.35|30.19|30.4|30.24|30.35|30.19|3
1655084710000|2022-06-13 01:45:10|30.37|30.21|30.37|30.21|30.37|30.21|30.35|30.19|0
1655084720000|2022-06-13 01:45:20|30.35|30.19|30.35|30.19|30.35|30.19|30.35|30.19|1
1655084770000|2022-06-13 01:46:10|30.4|30.24|30.4|30.24|30.4|30.24|30.37|30.21|1
1655084780000|2022-06-13 01:46:20|30.37|30.21|30.4|30.24|30.4|30.24|30.35|30.19|0
1655084790000|2022-06-13 01:46:30|30.37|30.21|30.37|30.21|30.37|30.21|30.35|30.19|1
1655084800000|2022-06-13 01:46:40|30.35|30.19|30.35|30.19|30.35|30.19|30.35|30.19|0
1655084810000|2022-06-13 01:46:50|30.37|30.21|30.37|30.21|30.37|30.21|30.35|30.19|0
1655084820000|2022-06-13 01:47:00|30.35|30.19|30.35|30.19|30.35|30.19|30.35|30.19|0
1655084830000|2022-06-13 01:47:10|30.4|30.24|30.4|30.24|30.4|30.24|30.4|30.24|0
1655084840000|2022-06-13 01:47:20|30.37|30.21|30.37|30.21|30.4|30.24|30.35|30.19|1
1655084850000|2022-06-13 01:47:30|30.35|30.19|30.4|30.24|30.4|30.24|30.35|30.19|0
1655084860000|2022-06-13 01:47:40|30.37|30.21|30.35|30.19|30.4|30.24|30.35|30.19|0
1655084970000|2022-06-13 01:49:30|||||||||51
1655085020000|2022-06-13 01:50:20|30.37|30.21|30.35|30.19|30.4|30.24|30.35|30.19|1
1655085040000|2022-06-13 01:50:40|||||||||1
1655085090000|2022-06-13 01:51:30|30.37|30.21|30.4|30.24|30.4|30.24|30.37|30.21|0
1655085120000|2022-06-13 01:52:00|30.45|30.29|30.45|30.29|30.45|30.29|30.45|30.29|3
1655085130000|2022-06-13 01:52:10|30.4|30.24|30.4|30.24|30.4|30.24|30.4|30.24|2
1655085160000|2022-06-13 01:52:40|30.42|30.26|30.45|30.29|30.45|30.29|30.4|30.24|1
1655085170000|2022-06-13 01:52:50|30.42|30.26|30.45|30.29|30.45|30.29|30.42|30.26|0
1655085180000|2022-06-13 01:53:00|30.42|30.26|30.42|30.26|30.42|30.26|30.4|30.24|2
1655085190000|2022-06-13 01:53:10|30.45|30.29|30.47|30.31|30.5|30.34|30.45|30.29|34
1655085200000|2022-06-13 01:53:20|30.5|30.34|30.5|30.34|30.5|30.34|30.5|30.34|5
1655085210000|2022-06-13 01:53:30|30.47|30.31|30.45|30.29|30.5|30.34|30.45|30.29|0
1655085260000|2022-06-13 01:54:20|||||||||8
1655085280000|2022-06-13 01:54:40|||||||||12
1655085360000|2022-06-13 01:56:00|30.5|30.34|30.5|30.34|30.5|30.34|30.5|30.34|5
1655085390000|2022-06-13 01:56:30|30.47|30.31|30.47|30.31|30.47|30.31|30.47|30.31|0
1655085400000|2022-06-13 01:56:40|30.45|30.29|30.45|30.29|30.45|30.29|30.45|30.29|1
1655085420000|2022-06-13 01:57:00|30.47|30.31|30.45|30.29|30.5|30.34|30.45|30.29|1
1655085430000|2022-06-13 01:57:10|30.47|30.31|30.47|30.31|30.5|30.34|30.47|30.31|0
1655085440000|2022-06-13 01:57:20|30.45|30.29|30.45|30.29|30.45|30.29|30.45|30.29|0
1655085450000|2022-06-13 01:57:30|30.47|30.31|30.45|30.29|30.47|30.31|30.45|30.29|0
1655085490000|2022-06-13 01:58:10|||||||||1
1655085500000|2022-06-13 01:58:20|||||||||4
1655085540000|2022-06-13 01:59:00|30.47|30.31|30.47|30.31|30.47|30.31|30.45|30.29|0
1655085550000|2022-06-13 01:59:10|30.45|30.29|30.45|30.29|30.45|30.29|30.45|30.29|0
1655085560000|2022-06-13 01:59:20|30.47|30.31|30.5|30.34|30.5|30.34|30.45|30.29|1
1655085570000|2022-06-13 01:59:30|||||||||1
1655085590000|2022-06-13 01:59:50|30.45|30.29|30.45|30.29|30.45|30.29|30.45|30.29|1
1655085660000|2022-06-13 02:01:00|||||||||4
1655085670000|2022-06-13 02:01:10|30.4|30.24|30.42|30.26|30.42|30.26|30.4|30.24|19
1655085680000|2022-06-13 02:01:20|30.4|30.24|30.4|30.24|30.4|30.24|30.4|30.24|0
1655085690000|2022-06-13 02:01:30|30.45|30.29|30.42|30.26|30.45|30.29|30.4|30.24|3
1655085700000|2022-06-13 02:01:40|30.4|30.24|30.45|30.29|30.45|30.29|30.4|30.24|3
1655085710000|2022-06-13 02:01:50|||||||||3
1655085750000|2022-06-13 02:02:30|||||||||1
1655085830000|2022-06-13 02:03:50|||||||||2
1655085920000|2022-06-13 02:05:20|30.5|30.34|30.45|30.29|30.5|30.34|30.45|30.29|26
1655085930000|2022-06-13 02:05:30|30.47|30.31|30.47|30.31|30.47|30.31|30.47|30.31|0
1655085940000|2022-06-13 02:05:40|30.45|30.29|30.45|30.29|30.45|30.29|30.45|30.29|0
1655085960000|2022-06-13 02:06:00|30.42|30.26|30.45|30.29|30.45|30.29|30.4|30.24|3
1655086040000|2022-06-13 02:07:20|30.4|30.24|30.4|30.24|30.4|30.24|30.4|30.24|6
1655086060000|2022-06-13 02:07:40|30.42|30.26|30.45|30.29|30.45|30.29|30.42|30.26|1
1655086070000|2022-06-13 02:07:50|30.4|30.24|30.42|30.26|30.42|30.26|30.4|30.24|2
1655086080000|2022-06-13 02:08:00|30.4|30.24|30.42|30.26|30.42|30.26|30.4|30.24|0
1655086090000|2022-06-13 02:08:10|30.4|30.24|30.4|30.24|30.4|30.24|30.4|30.24|1
1655086100000|2022-06-13 02:08:20|30.42|30.26|30.45|30.29|30.45|30.29|30.42|30.26|0
1655086140000|2022-06-13 02:09:00|||||||||1
1655086230000|2022-06-13 02:10:30|30.4|30.24|30.4|30.24|30.4|30.24|30.4|30.24|3
1655086240000|2022-06-13 02:10:40|30.45|30.29|30.45|30.29|30.45|30.29|30.45|30.29|1
1655086320000|2022-06-13 02:12:00|30.42|30.26|30.45|30.29|30.45|30.29|30.42|30.26|0
1655086490000|2022-06-13 02:14:50|||||||||2
1655086640000|2022-06-13 02:17:20|30.5|30.34|30.47|30.31|30.5|30.34|30.47|30.31|3
1655086650000|2022-06-13 02:17:30|30.45|30.29|30.45|30.29|30.45|30.29|30.45|30.29|0
1655086810000|2022-06-13 02:20:10|||||||||1
1655086840000|2022-06-13 02:20:40|||||||||4
1655086860000|2022-06-13 02:21:00|30.47|30.31|30.45|30.29|30.47|30.31|30.45|30.29|0
1655086870000|2022-06-13 02:21:10|30.47|30.31|30.45|30.29|30.47|30.31|30.45|30.29|4
1655086880000|2022-06-13 02:21:20|30.47|30.31|30.45|30.29|30.47|30.31|30.45|30.29|0
1655086940000|2022-06-13 02:22:20|30.4|30.24|30.4|30.24|30.4|30.24|30.4|30.24|24
1655086950000|2022-06-13 02:22:30|30.45|30.29|30.45|30.29|30.45|30.29|30.42|30.26|25
1655086980000|2022-06-13 02:23:00|30.4|30.24|30.4|30.24|30.4|30.24|30.4|30.24|1
1655087010000|2022-06-13 02:23:30|30.45|30.29|30.45|30.29|30.45|30.29|30.45|30.29|3
1655087020000|2022-06-13 02:23:40|30.42|30.26|30.45|30.29|30.45|30.29|30.42|30.26|3
1655087040000|2022-06-13 02:24:00|||||||||3
1655087130000|2022-06-13 02:25:30|30.4|30.24|30.4|30.24|30.42|30.26|30.4|30.24|1
1655087300000|2022-06-13 02:28:20|30.35|30.19|30.35|30.19|30.35|30.19|30.35|30.19|19
1655087310000|2022-06-13 02:28:30|30.4|30.24|30.4|30.24|30.4|30.24|30.37|30.21|2
1655087410000|2022-06-13 02:30:10|30.35|30.19|30.35|30.19|30.35|30.19|30.35|30.19|1
1655087470000|2022-06-13 02:31:10|||||||||8
1655087480000|2022-06-13 02:31:20|30.37|30.21|30.37|30.21|30.37|30.21|30.35|30.19|0
1655087490000|2022-06-13 02:31:30|30.4|30.24|30.4|30.24|30.4|30.24|30.4|30.24|0
1655087500000|2022-06-13 02:31:40|||||||||1
1655087510000|2022-06-13 02:31:50|||||||||2
1655087620000|2022-06-13 02:33:40|30.39|30.23|30.37|30.21|30.39|30.23|30.35|30.19|7
1655087630000|2022-06-13 02:33:50|30.35|30.19|30.35|30.19|30.35|30.19|30.35|30.19|0
1655087680000|2022-06-13 02:34:40|30.4|30.24|30.37|30.21|30.4|30.24|30.37|30.21|1
1655087690000|2022-06-13 02:34:50|30.4|30.24|30.4|30.24|30.4|30.24|30.4|30.24|0
1655087710000|2022-06-13 02:35:10|30.37|30.21|30.4|30.24|30.4|30.24|30.37|30.21|0
1655088020000|2022-06-13 02:40:20|||||||||1
1655088080000|2022-06-13 02:41:20|30.35|30.19|30.37|30.21|30.4|30.24|30.35|30.19|4
1655088090000|2022-06-13 02:41:30|30.35|30.19|30.35|30.19|30.35|30.19|30.35|30.19|0
1655088180000|2022-06-13 02:43:00|30.37|30.21|30.35|30.19|30.37|30.21|30.35|30.19|0
1655088200000|2022-06-13 02:43:20|30.37|30.21|30.37|30.21|30.37|30.21|30.37|30.21|0
1655088210000|2022-06-13 02:43:30|30.35|30.19|30.35|30.19|30.35|30.19|30.35|30.19|0
1655088440000|2022-06-13 02:47:20|||||||||2
1655088450000|2022-06-13 02:47:30|||||||||1
1655088460000|2022-06-13 02:47:40|30.34|30.18|30.35|30.19|30.35|30.19|30.34|30.18|0
1655088470000|2022-06-13 02:47:50|30.34|30.18|30.35|30.19|30.35|30.19|30.34|30.18|0
1655088480000|2022-06-13 02:48:00|30.32|30.16|30.35|30.19|30.35|30.19|30.3|30.14|3
1655088490000|2022-06-13 02:48:10|30.32|30.16|30.35|30.19|30.35|30.19|30.32|30.16|3
1655088500000|2022-06-13 02:48:20|30.32|30.16|30.35|30.19|30.35|30.19|30.32|30.16|1
1655088540000|2022-06-13 02:49:00|30.32|30.16|30.35|30.19|30.35|30.19|30.32|30.16|0
1655088550000|2022-06-13 02:49:10|30.32|30.16|30.35|30.19|30.35|30.19|30.3|30.14|3
1655088560000|2022-06-13 02:49:20|30.32|30.16|30.35|30.19|30.35|30.19|30.32|30.16|0
1655088570000|2022-06-13 02:49:30|30.32|30.16|30.35|30.19|30.35|30.19|30.32|30.16|0
1655088710000|2022-06-13 02:51:50|||||||||6
1655088780000|2022-06-13 02:53:00|||||||||1
1655088890000|2022-06-13 02:54:50|||||||||1
1655088960000|2022-06-13 02:56:00|30.32|30.16|30.32|30.16|30.32|30.16|30.32|30.16|3
1655088970000|2022-06-13 02:56:10|30.35|30.19|30.35|30.19|30.35|30.19|30.35|30.19|0
1655089020000|2022-06-13 02:57:00|30.32|30.16|30.3|30.14|30.32|30.16|30.3|30.14|3
1655089030000|2022-06-13 02:57:10|30.35|30.19|30.35|30.19|30.35|30.19|30.35|30.19|2
1655089070000|2022-06-13 02:57:50|30.32|30.16|30.35|30.19|30.35|30.19|30.32|30.16|0
1655089080000|2022-06-13 02:58:00|30.32|30.16|30.3|30.14|30.35|30.19|30.3|30.14|0
1655089130000|2022-06-13 02:58:50|30.35|30.19|30.32|30.16|30.35|30.19|30.3|30.14|3
1655089140000|2022-06-13 02:59:00|30.35|30.19|30.35|30.19|30.35|30.19|30.35|30.19|0
1655089150000|2022-06-13 02:59:10|30.32|30.16|30.3|30.14|30.35|30.19|30.3|30.14|1
1655089270000|2022-06-13 03:01:10|||||||||1
1655089340000|2022-06-13 03:02:20|30.35|30.19|30.35|30.19|30.35|30.19|30.35|30.19|19
1655089350000|2022-06-13 03:02:30|30.3|30.14|30.3|30.14|30.35|30.19|30.3|30.14|0
1655089670000|2022-06-13 03:07:50|||||||||1
1655089720000|2022-06-13 03:08:40|30.32|30.16|30.3|30.14|30.32|30.16|30.3|30.14|3
1655089750000|2022-06-13 03:09:10|30.35|30.19|30.3|30.14|30.35|30.19|30.3|30.14|3
1655089760000|2022-06-13 03:09:20|30.32|30.16|30.35|30.19|30.35|30.19|30.3|30.14|0
1655090110000|2022-06-13 03:15:10|30.3|30.14|30.3|30.14|30.3|30.14|30.3|30.14|3
1655090120000|2022-06-13 03:15:20|||||||||1
1655090150000|2022-06-13 03:15:50|30.35|30.19|30.35|30.19|30.35|30.19|30.35|30.19|8
1655090170000|2022-06-13 03:16:10|||||||||1
1655090200000|2022-06-13 03:16:40|||||||||2
1655090400000|2022-06-13 03:20:00|||||||||1
1655090430000|2022-06-13 03:20:30|30.32|30.16|30.35|30.19|30.35|30.19|30.32|30.16|2
1655090580000|2022-06-13 03:23:00|||||||||1
1655090640000|2022-06-13 03:24:00|30.3|30.14|30.32|30.16|30.32|30.16|30.3|30.14|5
1655090650000|2022-06-13 03:24:10|30.35|30.19|30.3|30.14|30.35|30.19|30.3|30.14|3
1655090660000|2022-06-13 03:24:20|30.35|30.19|30.35|30.19|30.35|30.19|30.35|30.19|4
1655090770000|2022-06-13 03:26:10|||||||||3
1655090780000|2022-06-13 03:26:20|30.3|30.14|30.3|30.14|30.3|30.14|30.3|30.14|3
1655090790000|2022-06-13 03:26:30|30.32|30.16|30.32|30.16|30.35|30.19|30.32|30.16|0
1655090800000|2022-06-13 03:26:40|30.35|30.19|30.35|30.19|30.35|30.19|30.35|30.19|0
1655090920000|2022-06-13 03:28:40|30.3|30.14|30.3|30.14|30.32|30.16|30.3|30.14|2
1655090930000|2022-06-13 03:28:50|30.32|30.16|30.3|30.14|30.32|30.16|30.3|30.14|5
1655090960000|2022-06-13 03:29:20|||||||||4
1655091010000|2022-06-13 03:30:10|||||||||1
1655091050000|2022-06-13 03:30:50|||||||||3
1655091120000|2022-06-13 03:32:00|30.35|30.19|30.35|30.19|30.35|30.19|30.35|30.19|4
1655091150000|2022-06-13 03:32:30|30.32|30.16|30.35|30.19|30.35|30.19|30.32|30.16|4
1655091300000|2022-06-13 03:35:00|30.32|30.16|30.35|30.19|30.35|30.19|30.32|30.16|5
1655091400000|2022-06-13 03:36:40|||||||||1
1655091470000|2022-06-13 03:37:50|||||||||7
1655091480000|2022-06-13 03:38:00|30.3|30.14|30.3|30.14|30.3|30.14|30.3|30.14|3
1655091490000|2022-06-13 03:38:10|30.35|30.19|30.32|30.16|30.35|30.19|30.32|30.16|4
1655091510000|2022-06-13 03:38:30|30.3|30.14|30.3|30.14|30.3|30.14|30.3|30.14|0
1655091520000|2022-06-13 03:38:40|30.32|30.16|30.32|30.16|30.32|30.16|30.3|30.14|0
1655091530000|2022-06-13 03:38:50|30.3|30.14|30.3|30.14|30.3|30.14|30.3|30.14|0
1655091540000|2022-06-13 03:39:00|30.32|30.16|30.32|30.16|30.32|30.16|30.3|30.14|2
1655091550000|2022-06-13 03:39:10|30.3|30.14|30.3|30.14|30.3|30.14|30.3|30.14|0
1655091560000|2022-06-13 03:39:20|30.32|30.16|30.32|30.16|30.32|30.16|30.32|30.16|0
1655091580000|2022-06-13 03:39:40|30.3|30.14|30.3|30.14|30.3|30.14|30.3|30.14|0
1655091600000|2022-06-13 03:40:00|||||||||3
1655091640000|2022-06-13 03:40:40|||||||||3
1655091730000|2022-06-13 03:42:10|||||||||1
1655092120000|2022-06-13 03:48:40|||||||||2
1655092290000|2022-06-13 03:51:30|||||||||1
1655092320000|2022-06-13 03:52:00|||||||||1
1655092510000|2022-06-13 03:55:10|||||||||1
1655092660000|2022-06-13 03:57:40|30.32|30.16|30.35|30.19|30.35|30.19|30.32|30.16|1
1655092670000|2022-06-13 03:57:50|||||||||1
1655092800000|2022-06-13 04:00:00|30.3|30.14|30.35|30.19|30.35|30.19|30.3|30.14|7
1655092810000|2022-06-13 04:00:10|||||||||1
1655092820000|2022-06-13 04:00:20|||||||||1
1655092830000|2022-06-13 04:00:30|||||||||2
1655092880000|2022-06-13 04:01:20|||||||||1
1655092890000|2022-06-13 04:01:30|30.3|30.14|30.35|30.19|30.35|30.19|30.3|30.14|1
1655092900000|2022-06-13 04:01:40|30.32|30.16|30.35|30.19|30.35|30.19|30.32|30.16|0
1655093010000|2022-06-13 04:03:30|30.32|30.16|30.32|30.16|30.32|30.16|30.32|30.16|1
1655093020000|2022-06-13 04:03:40|30.35|30.19|30.32|30.16|30.35|30.19|30.32|30.16|1
1655093030000|2022-06-13 04:03:50|30.3|30.14|30.3|30.14|30.3|30.14|30.3|30.14|0
1655093060000|2022-06-13 04:04:20|||||||||1
1655093070000|2022-06-13 04:04:30|||||||||1
1655093090000|2022-06-13 04:04:50|||||||||1
1655093160000|2022-06-13 04:06:00|30.27|30.11|30.3|30.14|30.3|30.14|30.27|30.11|1
1655093240000|2022-06-13 04:07:20|30.27|30.11|30.3|30.14|30.3|30.14|30.25|30.09|14
1655093380000|2022-06-13 04:09:40|30.25|30.09|30.27|30.11|30.27|30.11|30.25|30.09|1
1655093390000|2022-06-13 04:09:50|30.3|30.14|30.3|30.14|30.3|30.14|30.3|30.14|0
1655093450000|2022-06-13 04:10:50|||||||||1
1655093560000|2022-06-13 04:12:40|||||||||1
1655093650000|2022-06-13 04:14:10|||||||||1
1655093710000|2022-06-13 04:15:10|||||||||7
1655094310000|2022-06-13 04:25:10|30.32|30.16|30.3|30.14|30.32|30.16|30.3|30.14|2
1655094330000|2022-06-13 04:25:30|||||||||2
1655094590000|2022-06-13 04:29:50|30.25|30.09|30.25|30.09|30.3|30.14|30.25|30.09|14
1655094600000|2022-06-13 04:30:00|30.27|30.11|30.3|30.14|30.3|30.14|30.27|30.11|7
1655094820000|2022-06-13 04:33:40|30.35|30.19|30.35|30.19|30.35|30.19|30.35|30.19|3
1655094890000|2022-06-13 04:34:50|30.32|30.16|30.35|30.19|30.35|30.19|30.32|30.16|0
1655094900000|2022-06-13 04:35:00|30.32|30.16|30.35|30.19|30.35|30.19|30.32|30.16|0
1655094940000|2022-06-13 04:35:40|||||||||1
1655094970000|2022-06-13 04:36:10|||||||||1
1655095140000|2022-06-13 04:39:00|||||||||3
1655095160000|2022-06-13 04:39:20|||||||||1
1655095350000|2022-06-13 04:42:30|30.4|30.24|30.4|30.24|30.4|30.24|30.4|30.24|13
1655095470000|2022-06-13 04:44:30|30.37|30.21|30.4|30.24|30.4|30.24|30.37|30.21|0
1655095640000|2022-06-13 04:47:20|||||||||1
1655095810000|2022-06-13 04:50:10|30.45|30.29|30.45|30.29|30.45|30.29|30.45|30.29|7
1655095820000|2022-06-13 04:50:20|||||||||1
1655095910000|2022-06-13 04:51:50|||||||||10
1655095950000|2022-06-13 04:52:30|30.4|30.24|30.45|30.29|30.45|30.29|30.4|30.24|11
1655096100000|2022-06-13 04:55:00|30.42|30.26|30.42|30.26|30.42|30.26|30.4|30.24|6
1655096110000|2022-06-13 04:55:10|30.4|30.24|30.45|30.29|30.45|30.29|30.4|30.24|0
1655096170000|2022-06-13 04:56:10|30.4|30.24|30.4|30.24|30.4|30.24|30.4|30.24|1
1655096180000|2022-06-13 04:56:20|30.45|30.29|30.45|30.29|30.45|30.29|30.45|30.29|0
1655096610000|2022-06-13 05:03:30|||||||||3
1655096620000|2022-06-13 05:03:40|30.4|30.24|30.4|30.24|30.4|30.24|30.4|30.24|0
1655096830000|2022-06-13 05:07:10|||||||||1
1655096930000|2022-06-13 05:08:50|||||||||1
1655096950000|2022-06-13 05:09:10|30.45|30.29|30.4|30.24|30.45|30.29|30.4|30.24|3
1655097380000|2022-06-13 05:16:20|||||||||1
1655097430000|2022-06-13 05:17:10|||||||||1
1655097440000|2022-06-13 05:17:20|||||||||1
1655097480000|2022-06-13 05:18:00|||||||||4
1655097510000|2022-06-13 05:18:30|||||||||2
1655097540000|2022-06-13 05:19:00|30.42|30.26|30.45|30.29|30.45|30.29|30.42|30.26|6
1655097550000|2022-06-13 05:19:10|30.4|30.24|30.42|30.26|30.42|30.26|30.4|30.24|5
1655097560000|2022-06-13 05:19:20|30.4|30.24|30.4|30.24|30.4|30.24|30.4|30.24|0
1655097570000|2022-06-13 05:19:30|30.42|30.26|30.4|30.24|30.42|30.26|30.4|30.24|0
1655097580000|2022-06-13 05:19:40|30.45|30.29|30.45|30.29|30.45|30.29|30.45|30.29|0
1655097590000|2022-06-13 05:19:50|30.42|30.26|30.42|30.26|30.42|30.26|30.4|30.24|0
1655097600000|2022-06-13 05:20:00|30.4|30.24|30.4|30.24|30.4|30.24|30.4|30.24|0
1655097730000|2022-06-13 05:22:10|||||||||6
1655097740000|2022-06-13 05:22:20|30.35|30.19|30.4|30.24|30.4|30.24|30.35|30.19|5
1655097750000|2022-06-13 05:22:30|||||||||1
1655097770000|2022-06-13 05:22:50|30.35|30.19|30.35|30.19|30.37|30.21|30.35|30.19|0
1655097810000|2022-06-13 05:23:30|30.37|30.21|30.35|30.19|30.37|30.21|30.35|30.19|2
1655097820000|2022-06-13 05:23:40|30.37|30.21|30.37|30.21|30.4|30.24|30.37|30.21|0
1655097830000|2022-06-13 05:23:50|30.4|30.24|30.4|30.24|30.4|30.24|30.4|30.24|0
1655097880000|2022-06-13 05:24:40|30.37|30.21|30.35|30.19|30.37|30.21|30.35|30.19|0
1655097900000|2022-06-13 05:25:00|||||||||1
1655097910000|2022-06-13 05:25:10|30.37|30.21|30.4|30.24|30.4|30.24|30.37|30.21|0
1655097960000|2022-06-13 05:26:00|30.42|30.26|30.42|30.26|30.42|30.26|30.42|30.26|5
1655097970000|2022-06-13 05:26:10|30.4|30.24|30.4|30.24|30.4|30.24|30.4|30.24|0
1655098000000|2022-06-13 05:26:40|||||||||9
1655098020000|2022-06-13 05:27:00|30.37|30.21|30.4|30.24|30.4|30.24|30.37|30.21|0
1655098250000|2022-06-13 05:30:50|||||||||1
1655098290000|2022-06-13 05:31:30|||||||||1
1655098570000|2022-06-13 05:36:10|||||||||1
1655098670000|2022-06-13 05:37:50|30.42|30.26|30.4|30.24|30.42|30.26|30.4|30.24|15
1655098680000|2022-06-13 05:38:00|30.42|30.26|30.42|30.26|30.42|30.26|30.4|30.24|2
1655098690000|2022-06-13 05:38:10|30.4|30.24|30.4|30.24|30.4|30.24|30.4|30.24|0
1655098700000|2022-06-13 05:38:20|30.42|30.26|30.4|30.24|30.42|30.26|30.4|30.24|0
1655098710000|2022-06-13 05:38:30|30.42|30.26|30.42|30.26|30.45|30.29|30.42|30.26|1
1655098720000|2022-06-13 05:38:40|30.4|30.24|30.42|30.26|30.42|30.26|30.4|30.24|1
1655098730000|2022-06-13 05:38:50|30.45|30.29|30.45|30.29|30.45|30.29|30.42|30.26|0
1655098740000|2022-06-13 05:39:00|||||||||1
1655098840000|2022-06-13 05:40:40|30.47|30.31|30.45|30.29|30.47|30.31|30.45|30.29|3
1655098940000|2022-06-13 05:42:20|30.47|30.31|30.5|30.34|30.5|30.34|30.45|30.29|11
1655098950000|2022-06-13 05:42:30|||||||||10
1655098980000|2022-06-13 05:43:00|||||||||2
1655099000000|2022-06-13 05:43:20|30.45|30.29|30.48|30.32|30.48|30.32|30.45|30.29|3
1655099010000|2022-06-13 05:43:30|30.5|30.34|30.5|30.34|30.5|30.34|30.5|30.34|0
1655099190000|2022-06-13 05:46:30|30.45|30.29|30.45|30.29|30.45|30.29|30.45|30.29|5
1655099230000|2022-06-13 05:47:10|||||||||11
1655099260000|2022-06-13 05:47:40|30.48|30.32|30.5|30.34|30.5|30.34|30.45|30.29|3
1655099270000|2022-06-13 05:47:50|||||||||1
1655099290000|2022-06-13 05:48:10|30.45|30.29|30.45|30.29|30.48|30.32|30.45|30.29|2
1655099300000|2022-06-13 05:48:20|30.48|30.32|30.5|30.34|30.5|30.34|30.48|30.32|0
1655099320000|2022-06-13 05:48:40|||||||||1
1655099380000|2022-06-13 05:49:40|||||||||9
1655099450000|2022-06-13 05:50:50|||||||||1
1655099480000|2022-06-13 05:51:20|||||||||1
1655099510000|2022-06-13 05:51:50|||||||||2
1655099520000|2022-06-13 05:52:00|||||||||3
1655099790000|2022-06-13 05:56:30|30.48|30.32|30.45|30.29|30.5|30.34|30.45|30.29|14
1655099800000|2022-06-13 05:56:40|30.5|30.34|30.5|30.34|30.5|30.34|30.5|30.34|3
1655099810000|2022-06-13 05:56:50|30.48|30.32|30.48|30.32|30.48|30.32|30.45|30.29|1
1655099820000|2022-06-13 05:57:00|30.45|30.29|30.45|30.29|30.45|30.29|30.45|30.29|5
1655099830000|2022-06-13 05:57:10|||||||||1
1655099890000|2022-06-13 05:58:10|30.48|30.32|30.48|30.32|30.5|30.34|30.45|30.29|4
1655099910000|2022-06-13 05:58:30|||||||||2
1655099920000|2022-06-13 05:58:40|30.5|30.34|30.5|30.34|30.5|30.34|30.48|30.32|0
1655099960000|2022-06-13 05:59:20|||||||||1
1655099980000|2022-06-13 05:59:40|||||||||1
1655099990000|2022-06-13 05:59:50|||||||||1
1655100050000|2022-06-13 06:00:50|||||||||5
1655100100000|2022-06-13 06:01:40|30.45|30.29|30.5|30.34|30.5|30.34|30.45|30.29|9
1655100130000|2022-06-13 06:02:10|30.48|30.32|30.48|30.32|30.48|30.32|30.48|30.32|3
1655100140000|2022-06-13 06:02:20|30.45|30.29|30.45|30.29|30.45|30.29|30.45|30.29|0
1655100150000|2022-06-13 06:02:30|30.5|30.34|30.5|30.34|30.5|30.34|30.5|30.34|2
1655100190000|2022-06-13 06:03:10|30.55|30.39|30.55|30.39|30.55|30.39|30.55|30.39|29
1655100220000|2022-06-13 06:03:40|30.6|30.44|30.6|30.44|30.6|30.44|30.6|30.44|11
1655100240000|2022-06-13 06:04:00|30.65|30.49|30.65|30.49|30.65|30.49|30.65|30.49|12
1655100260000|2022-06-13 06:04:20|30.63|30.47|30.6|30.44|30.63|30.47|30.6|30.44|2
1655100270000|2022-06-13 06:04:30|30.63|30.47|30.63|30.47|30.65|30.49|30.6|30.44|1
1655100280000|2022-06-13 06:04:40|30.65|30.49|30.65|30.49|30.65|30.49|30.65|30.49|0
1655100350000|2022-06-13 06:05:50|30.7|30.54|30.7|30.54|30.7|30.54|30.7|30.54|10
1655100360000|2022-06-13 06:06:00|30.65|30.49|30.65|30.49|30.68|30.52|30.65|30.49|6
1655100400000|2022-06-13 06:06:40|||||||||5
1655100420000|2022-06-13 06:07:00|30.7|30.54|30.65|30.49|30.7|30.54|30.65|30.49|2
1655100430000|2022-06-13 06:07:10|30.68|30.52|30.65|30.49|30.68|30.52|30.65|30.49|0
1655100440000|2022-06-13 06:07:20|30.7|30.54|30.68|30.52|30.7|30.54|30.68|30.52|0
1655100450000|2022-06-13 06:07:30|30.7|30.54|30.7|30.54|30.7|30.54|30.7|30.54|1
1655100470000|2022-06-13 06:07:50|||||||||1
1655100520000|2022-06-13 06:08:40|30.75|30.59|30.7|30.54|30.75|30.59|30.7|30.54|12
1655100530000|2022-06-13 06:08:50|||||||||2
1655100560000|2022-06-13 06:09:20|30.73|30.57|30.7|30.54|30.73|30.57|30.7|30.54|0
1655100570000|2022-06-13 06:09:30|30.73|30.57|30.7|30.54|30.73|30.57|30.7|30.54|3
1655100610000|2022-06-13 06:10:10|||||||||2
1655100620000|2022-06-13 06:10:20|30.68|30.52|30.7|30.54|30.7|30.54|30.65|30.49|16
1655100650000|2022-06-13 06:10:50|30.68|30.52|30.7|30.54|30.7|30.54|30.68|30.52|0
1655100700000|2022-06-13 06:11:40|||||||||1
1655100710000|2022-06-13 06:11:50|||||||||5
1655100720000|2022-06-13 06:12:00|30.75|30.59|30.7|30.54|30.75|30.59|30.7|30.54|4
1655100740000|2022-06-13 06:12:20|30.73|30.57|30.75|30.59|30.75|30.59|30.7|30.54|0
1655100760000|2022-06-13 06:12:40|||||||||1
1655100770000|2022-06-13 06:12:50|||||||||1
1655100830000|2022-06-13 06:13:50|||||||||1
1655100870000|2022-06-13 06:14:30|||||||||3
1655100910000|2022-06-13 06:15:10|||||||||14
1655100930000|2022-06-13 06:15:30|30.7|30.54|30.7|30.54|30.73|30.57|30.7|30.54|18
1655100960000|2022-06-13 06:16:00|30.75|30.59|30.73|30.57|30.75|30.59|30.73|30.57|1
1655100970000|2022-06-13 06:16:10|30.7|30.54|30.7|30.54|30.7|30.54|30.7|30.54|1
1655100980000|2022-06-13 06:16:20|30.75|30.59|30.75|30.59|30.75|30.59|30.7|30.54|1
1655100990000|2022-06-13 06:16:30|30.73|30.57|30.75|30.59|30.75|30.59|30.73|30.57|0
1655101000000|2022-06-13 06:16:40|30.73|30.57|30.75|30.59|30.75|30.59|30.73|30.57|0
1655101010000|2022-06-13 06:16:50|30.73|30.57|30.75|30.59|30.75|30.59|30.73|30.57|0
1655101070000|2022-06-13 06:17:50|30.7|30.54|30.75|30.59|30.75|30.59|30.7|30.54|4
1655101090000|2022-06-13 06:18:10|30.73|30.57|30.75|30.59|30.75|30.59|30.73|30.57|0
1655101110000|2022-06-13 06:18:30|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|0
1655101120000|2022-06-13 06:18:40|30.75|30.59|30.73|30.57|30.75|30.59|30.73|30.57|3
1655101130000|2022-06-13 06:18:50|30.75|30.59|30.7|30.54|30.75|30.59|30.7|30.54|1
1655101140000|2022-06-13 06:19:00|30.75|30.59|30.75|30.59|30.75|30.59|30.75|30.59|1
1655101210000|2022-06-13 06:20:10|30.73|30.57|30.7|30.54|30.73|30.57|30.7|30.54|1
1655101220000|2022-06-13 06:20:20|30.73|30.57|30.73|30.57|30.75|30.59|30.7|30.54|1
1655101230000|2022-06-13 06:20:30|30.75|30.59|30.75|30.59|30.75|30.59|30.73|30.57|0
1655101240000|2022-06-13 06:20:40|30.73|30.57|30.7|30.54|30.75|30.59|30.7|30.54|0
1655101260000|2022-06-13 06:21:00|||||||||2
1655101300000|2022-06-13 06:21:40|||||||||6
1655101310000|2022-06-13 06:21:50|||||||||1
1655101370000|2022-06-13 06:22:50|30.75|30.59|30.75|30.59|30.75|30.59|30.75|30.59|1
1655101380000|2022-06-13 06:23:00|30.73|30.57|30.7|30.54|30.75|30.59|30.7|30.54|0
1655101400000|2022-06-13 06:23:20|30.75|30.59|30.75|30.59|30.75|30.59|30.75|30.59|0
1655101420000|2022-06-13 06:23:40|30.7|30.54|30.7|30.54|30.7|30.54|30.7|30.54|2
1655101430000|2022-06-13 06:23:50|30.75|30.59|30.75|30.59|30.75|30.59|30.7|30.54|5
1655101440000|2022-06-13 06:24:00|30.73|30.57|30.7|30.54|30.73|30.57|30.7|30.54|0
1655101450000|2022-06-13 06:24:10|||||||||1
1655101460000|2022-06-13 06:24:20|||||||||1
1655101530000|2022-06-13 06:25:30|||||||||8
1655101540000|2022-06-13 06:25:40|30.68|30.52|30.65|30.49|30.68|30.52|30.65|30.49|20
1655101550000|2022-06-13 06:25:50|||||||||2
1655101560000|2022-06-13 06:26:00|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|6
1655101570000|2022-06-13 06:26:10|30.65|30.49|30.65|30.49|30.65|30.49|30.65|30.49|1
1655101610000|2022-06-13 06:26:50|30.68|30.52|30.68|30.52|30.7|30.54|30.65|30.49|0
1655101620000|2022-06-13 06:27:00|30.65|30.49|30.65|30.49|30.68|30.52|30.65|30.49|0
1655101630000|2022-06-13 06:27:10|30.68|30.52|30.7|30.54|30.7|30.54|30.65|30.49|0
1655101650000|2022-06-13 06:27:30|30.65|30.49|30.65|30.49|30.68|30.52|30.65|30.49|3
1655101660000|2022-06-13 06:27:40|30.68|30.52|30.65|30.49|30.7|30.54|30.65|30.49|0
1655101730000|2022-06-13 06:28:50|||||||||9
1655101740000|2022-06-13 06:29:00|||||||||1
1655101780000|2022-06-13 06:29:40|||||||||13
1655101790000|2022-06-13 06:29:50|30.68|30.52|30.68|30.52|30.68|30.52|30.65|30.49|0
1655101800000|2022-06-13 06:30:00|30.65|30.49|30.65|30.49|30.65|30.49|30.65|30.49|0
1655101820000|2022-06-13 06:30:20|||||||||3
1655101830000|2022-06-13 06:30:30|30.7|30.54|30.7|30.54|30.7|30.54|30.68|30.52|2
1655101850000|2022-06-13 06:30:50|30.65|30.49|30.65|30.49|30.65|30.49|30.65|30.49|8
1655101860000|2022-06-13 06:31:00|30.68|30.52|30.65|30.49|30.68|30.52|30.65|30.49|2
1655101880000|2022-06-13 06:31:20|||||||||2
1655101910000|2022-06-13 06:31:50|30.6|30.44|30.63|30.47|30.65|30.49|30.6|30.44|11
1655101920000|2022-06-13 06:32:00|30.6|30.44|30.65|30.49|30.65|30.49|30.6|30.44|1
1655101940000|2022-06-13 06:32:20|||||||||1
1655101950000|2022-06-13 06:32:30|30.6|30.44|30.6|30.44|30.63|30.47|30.6|30.44|2
1655101960000|2022-06-13 06:32:40|30.63|30.47|30.65|30.49|30.65|30.49|30.6|30.44|1
1655101980000|2022-06-13 06:33:00|30.6|30.44|30.65|30.49|30.65|30.49|30.6|30.44|4
1655101990000|2022-06-13 06:33:10|30.63|30.47|30.63|30.47|30.65|30.49|30.63|30.47|3
1655102000000|2022-06-13 06:33:20|30.6|30.44|30.6|30.44|30.6|30.44|30.6|30.44|0
1655102010000|2022-06-13 06:33:30|30.63|30.47|30.6|30.44|30.63|30.47|30.6|30.44|2
1655102030000|2022-06-13 06:33:50|||||||||1
1655102080000|2022-06-13 06:34:40|30.55|30.39|30.6|30.44|30.6|30.44|30.55|30.39|73
1655102210000|2022-06-13 06:36:50|30.55|30.39|30.55|30.39|30.55|30.39|30.55|30.39|2
1655102220000|2022-06-13 06:37:00|30.58|30.42|30.55|30.39|30.58|30.42|30.55|30.39|2
1655102310000|2022-06-13 06:38:30|||||||||3
1655102320000|2022-06-13 06:38:40|||||||||3
1655102340000|2022-06-13 06:39:00|||||||||1
1655102350000|2022-06-13 06:39:10|||||||||1
1655102360000|2022-06-13 06:39:20|||||||||1
1655102410000|2022-06-13 06:40:10|30.5|30.34|30.5|30.34|30.5|30.34|30.5|30.34|5
1655102420000|2022-06-13 06:40:20|30.53|30.37|30.53|30.37|30.53|30.37|30.53|30.37|15
1655102430000|2022-06-13 06:40:30|30.5|30.34|30.5|30.34|30.5|30.34|30.5|30.34|1
1655102440000|2022-06-13 06:40:40|30.55|30.39|30.55|30.39|30.55|30.39|30.55|30.39|6
1655102470000|2022-06-13 06:41:10|||||||||1
1655102480000|2022-06-13 06:41:20|||||||||1
1655102490000|2022-06-13 06:41:30|30.5|30.34|30.5|30.34|30.5|30.34|30.5|30.34|7
1655102540000|2022-06-13 06:42:20|||||||||2
1655102580000|2022-06-13 06:43:00|30.45|30.29|30.48|30.32|30.5|30.34|30.45|30.29|6
1655102590000|2022-06-13 06:43:10|30.45|30.29|30.48|30.32|30.5|30.34|30.45|30.29|4
1655102600000|2022-06-13 06:43:20|30.45|30.29|30.45|30.29|30.48|30.32|30.45|30.29|2
1655102610000|2022-06-13 06:43:30|30.48|30.32|30.5|30.34|30.5|30.34|30.48|30.32|0
1655102620000|2022-06-13 06:43:40|||||||||3
1655102640000|2022-06-13 06:44:00|||||||||3
1655102680000|2022-06-13 06:44:40|||||||||5
1655102730000|2022-06-13 06:45:30|30.45|30.29|30.45|30.29|30.45|30.29|30.45|30.29|2
1655102740000|2022-06-13 06:45:40|30.48|30.32|30.48|30.32|30.5|30.34|30.45|30.29|1
1655102750000|2022-06-13 06:45:50|30.5|30.34|30.45|30.29|30.5|30.34|30.45|30.29|8
1655102810000|2022-06-13 06:46:50|30.5|30.34|30.48|30.32|30.5|30.34|30.45|30.29|9
1655102820000|2022-06-13 06:47:00|30.45|30.29|30.45|30.29|30.5|30.34|30.45|30.29|0
1655102830000|2022-06-13 06:47:10|||||||||1
1655102840000|2022-06-13 06:47:20|30.48|30.32|30.5|30.34|30.5|30.34|30.48|30.32|2
1655102850000|2022-06-13 06:47:30|||||||||3
1655102860000|2022-06-13 06:47:40|||||||||4
1655102870000|2022-06-13 06:47:50|||||||||4
1655102880000|2022-06-13 06:48:00|30.45|30.29|30.5|30.34|30.5|30.34|30.45|30.29|2
1655102890000|2022-06-13 06:48:10|30.48|30.32|30.45|30.29|30.5|30.34|30.45|30.29|0
1655102900000|2022-06-13 06:48:20|30.48|30.32|30.45|30.29|30.48|30.32|30.45|30.29|0
1655102920000|2022-06-13 06:48:40|||||||||3
1655102930000|2022-06-13 06:48:50|||||||||19
1655102940000|2022-06-13 06:49:00|||||||||1
1655102970000|2022-06-13 06:49:30|||||||||4
1655102990000|2022-06-13 06:49:50|||||||||22
1655103000000|2022-06-13 06:50:00|||||||||4
1655103010000|2022-06-13 06:50:10|||||||||2
1655103020000|2022-06-13 06:50:20|||||||||1
1655103030000|2022-06-13 06:50:30|||||||||4
1655103040000|2022-06-13 06:50:40|||||||||1
1655103050000|2022-06-13 06:50:50|||||||||1
1655103060000|2022-06-13 06:51:00|||||||||2
1655103070000|2022-06-13 06:51:10|30.48|30.32|30.45|30.29|30.48|30.32|30.45|30.29|2
1655103080000|2022-06-13 06:51:20|30.48|30.32|30.45|30.29|30.48|30.32|30.45|30.29|4
1655103090000|2022-06-13 06:51:30|30.48|30.32|30.5|30.34|30.5|30.34|30.45|30.29|2
1655103130000|2022-06-13 06:52:10|30.55|30.39|30.55|30.39|30.55|30.39|30.55|30.39|1
1655103140000|2022-06-13 06:52:20|||||||||7
1655103150000|2022-06-13 06:52:30|30.53|30.37|30.5|30.34|30.53|30.37|30.5|30.34|27
1655103160000|2022-06-13 06:52:40|30.53|30.37|30.55|30.39|30.55|30.39|30.5|30.34|0
1655103180000|2022-06-13 06:53:00|30.5|30.34|30.5|30.34|30.53|30.37|30.5|30.34|3
1655103200000|2022-06-13 06:53:20|30.53|30.37|30.55|30.39|30.55|30.39|30.53|30.37|1
1655103210000|2022-06-13 06:53:30|30.53|30.37|30.55|30.39|30.55|30.39|30.53|30.37|0
1655103220000|2022-06-13 06:53:40|30.5|30.34|30.53|30.37|30.53|30.37|30.5|30.34|2
1655103230000|2022-06-13 06:53:50|30.5|30.34|30.5|30.34|30.5|30.34|30.5|30.34|0
1655103300000|2022-06-13 06:55:00|30.53|30.37|30.5|30.34|30.53|30.37|30.5|30.34|4
1655103320000|2022-06-13 06:55:20|30.55|30.39|30.53|30.37|30.55|30.39|30.53|30.37|5
1655103330000|2022-06-13 06:55:30|30.5|30.34|30.5|30.34|30.53|30.37|30.5|30.34|6
1655103340000|2022-06-13 06:55:40|||||||||3
1655103380000|2022-06-13 06:56:20|30.55|30.39|30.55|30.39|30.55|30.39|30.55|30.39|1
1655103390000|2022-06-13 06:56:30|30.53|30.37|30.55|30.39|30.55|30.39|30.5|30.34|2
1655103400000|2022-06-13 06:56:40|30.53|30.37|30.53|30.37|30.55|30.39|30.53|30.37|2
1655103410000|2022-06-13 06:56:50|30.5|30.34|30.5|30.34|30.55|30.39|30.5|30.34|0
1655103420000|2022-06-13 06:57:00|30.55|30.39|30.55|30.39|30.55|30.39|30.53|30.37|1
1655103440000|2022-06-13 06:57:20|||||||||2
1655103450000|2022-06-13 06:57:30|30.53|30.37|30.55|30.39|30.55|30.39|30.53|30.37|1
1655103560000|2022-06-13 06:59:20|30.58|30.42|30.6|30.44|30.6|30.44|30.58|30.42|2
1655103570000|2022-06-13 06:59:30|30.58|30.42|30.58|30.42|30.58|30.42|30.58|30.42|2
1655103580000|2022-06-13 06:59:40|30.6|30.44|30.55|30.39|30.6|30.44|30.55|30.39|2
1655103600000|2022-06-13 07:00:00|30.58|30.42|30.55|30.39|30.6|30.44|30.55|30.39|9
1655103610000|2022-06-13 07:00:10|30.58|30.42|30.55|30.39|30.6|30.44|30.55|30.39|2
1655103620000|2022-06-13 07:00:20|30.58|30.42|30.55|30.39|30.6|30.44|30.55|30.39|3
1655103630000|2022-06-13 07:00:30|||||||||5
1655103640000|2022-06-13 07:00:40|||||||||5
1655103650000|2022-06-13 07:00:50|||||||||1
1655103690000|2022-06-13 07:01:30|||||||||2
1655103700000|2022-06-13 07:01:40|30.58|30.42|30.55|30.39|30.58|30.42|30.55|30.39|0
1655103770000|2022-06-13 07:02:50|30.6|30.44|30.6|30.44|30.6|30.44|30.6|30.44|1
1655103780000|2022-06-13 07:03:00|30.58|30.42|30.55|30.39|30.58|30.42|30.55|30.39|2
1655103790000|2022-06-13 07:03:10|||||||||5
1655103800000|2022-06-13 07:03:20|||||||||2
1655103810000|2022-06-13 07:03:30|30.5|30.34|30.5|30.34|30.5|30.34|30.5|30.34|4
1655103840000|2022-06-13 07:04:00|30.52|30.36|30.5|30.34|30.52|30.36|30.5|30.34|3
1655103850000|2022-06-13 07:04:10|30.45|30.29|30.5|30.34|30.5|30.34|30.45|30.29|11
1655103860000|2022-06-13 07:04:20|||||||||4
1655103890000|2022-06-13 07:04:50|30.47|30.31|30.5|30.34|30.5|30.34|30.47|30.31|3
1655103900000|2022-06-13 07:05:00|30.47|30.31|30.5|30.34|30.5|30.34|30.47|30.31|0
1655103910000|2022-06-13 07:05:10|30.45|30.29|30.45|30.29|30.45|30.29|30.45|30.29|3
1655103920000|2022-06-13 07:05:20|30.47|30.31|30.45|30.29|30.47|30.31|30.45|30.29|1
1655103930000|2022-06-13 07:05:30|30.47|30.31|30.45|30.29|30.5|30.34|30.45|30.29|2
1655103940000|2022-06-13 07:05:40|||||||||1
1655103950000|2022-06-13 07:05:50|||||||||1
1655103970000|2022-06-13 07:06:10|30.5|30.34|30.45|30.29|30.5|30.34|30.45|30.29|1
1655103980000|2022-06-13 07:06:20|30.5|30.34|30.5|30.34|30.5|30.34|30.47|30.31|7
1655103990000|2022-06-13 07:06:30|30.47|30.31|30.45|30.29|30.5|30.34|30.45|30.29|3
1655104000000|2022-06-13 07:06:40|||||||||1
1655104010000|2022-06-13 07:06:50|||||||||6
1655104020000|2022-06-13 07:07:00|||||||||12
1655104040000|2022-06-13 07:07:20|30.42|30.26|30.4|30.24|30.45|30.29|30.4|30.24|14
1655104050000|2022-06-13 07:07:30|||||||||1
1655104060000|2022-06-13 07:07:40|||||||||2
1655104100000|2022-06-13 07:08:20|30.35|30.19|30.37|30.21|30.37|30.21|30.35|30.19|3
1655104110000|2022-06-13 07:08:30|30.35|30.19|30.37|30.21|30.37|30.21|30.35|30.19|2
1655104120000|2022-06-13 07:08:40|30.35|30.19|30.35|30.19|30.37|30.21|30.35|30.19|0
1655104140000|2022-06-13 07:09:00|30.4|30.24|30.4|30.24|30.4|30.24|30.37|30.21|2
1655104150000|2022-06-13 07:09:10|30.37|30.21|30.35|30.19|30.4|30.24|30.35|30.19|1
1655104160000|2022-06-13 07:09:20|30.37|30.21|30.4|30.24|30.4|30.24|30.35|30.19|0
1655104170000|2022-06-13 07:09:30|30.37|30.21|30.4|30.24|30.4|30.24|30.37|30.21|0
1655104190000|2022-06-13 07:09:50|30.35|30.19|30.4|30.24|30.4|30.24|30.35|30.19|5
1655104200000|2022-06-13 07:10:00|30.37|30.21|30.4|30.24|30.4|30.24|30.37|30.21|1
1655104210000|2022-06-13 07:10:10|30.42|30.26|30.45|30.29|30.45|30.29|30.4|30.24|14
1655104220000|2022-06-13 07:10:20|30.4|30.24|30.4|30.24|30.4|30.24|30.4|30.24|3
1655104230000|2022-06-13 07:10:30|||||||||1
1655104250000|2022-06-13 07:10:50|30.42|30.26|30.42|30.26|30.42|30.26|30.4|30.24|1
1655104260000|2022-06-13 07:11:00|30.4|30.24|30.45|30.29|30.45|30.29|30.4|30.24|2
1655104270000|2022-06-13 07:11:10|30.47|30.31|30.45|30.29|30.47|30.31|30.45|30.29|6
1655104280000|2022-06-13 07:11:20|30.47|30.31|30.45|30.29|30.47|30.31|30.45|30.29|0
1655104290000|2022-06-13 07:11:30|||||||||1
1655104310000|2022-06-13 07:11:50|||||||||1
1655104320000|2022-06-13 07:12:00|30.47|30.31|30.47|30.31|30.47|30.31|30.45|30.29|1
1655104330000|2022-06-13 07:12:10|30.45|30.29|30.45|30.29|30.47|30.31|30.45|30.29|0
1655104340000|2022-06-13 07:12:20|30.47|30.31|30.45|30.29|30.47|30.31|30.45|30.29|0
1655104350000|2022-06-13 07:12:30|30.47|30.31|30.5|30.34|30.5|30.34|30.45|30.29|2
1655104380000|2022-06-13 07:13:00|30.47|30.31|30.5|30.34|30.5|30.34|30.45|30.29|27
1655104390000|2022-06-13 07:13:10|||||||||11
1655104400000|2022-06-13 07:13:20|||||||||2
1655104410000|2022-06-13 07:13:30|||||||||19
1655104420000|2022-06-13 07:13:40|||||||||3
1655104450000|2022-06-13 07:14:10|||||||||2
1655104460000|2022-06-13 07:14:20|30.45|30.29|30.45|30.29|30.45|30.29|30.45|30.29|21
1655104470000|2022-06-13 07:14:30|30.47|30.31|30.5|30.34|30.5|30.34|30.47|30.31|2
1655104490000|2022-06-13 07:14:50|||||||||1
1655104500000|2022-06-13 07:15:00|30.55|30.39|30.5|30.34|30.55|30.39|30.5|30.34|14
1655104550000|2022-06-13 07:15:50|30.52|30.36|30.52|30.36|30.52|30.36|30.5|30.34|7
1655104560000|2022-06-13 07:16:00|30.55|30.39|30.5|30.34|30.55|30.39|30.5|30.34|4
1655104610000|2022-06-13 07:16:50|30.47|30.31|30.47|30.31|30.5|30.34|30.45|30.29|4
1655104620000|2022-06-13 07:17:00|30.5|30.34|30.5|30.34|30.5|30.34|30.5|30.34|0
1655104630000|2022-06-13 07:17:10|30.52|30.36|30.5|30.34|30.52|30.36|30.5|30.34|6
1655104640000|2022-06-13 07:17:20|30.55|30.39|30.55|30.39|30.55|30.39|30.55|30.39|0
1655104650000|2022-06-13 07:17:30|||||||||14
1655104660000|2022-06-13 07:17:40|30.5|30.34|30.5|30.34|30.55|30.39|30.5|30.34|4
1655104670000|2022-06-13 07:17:50|||||||||3
1655104690000|2022-06-13 07:18:10|||||||||1
1655104720000|2022-06-13 07:18:40|30.55|30.39|30.53|30.37|30.55|30.39|30.53|30.37|15
1655104730000|2022-06-13 07:18:50|30.5|30.34|30.5|30.34|30.5|30.34|30.48|30.32|34
1655104740000|2022-06-13 07:19:00|30.48|30.32|30.5|30.34|30.5|30.34|30.48|30.32|3
1655104760000|2022-06-13 07:19:20|30.55|30.39|30.5|30.34|30.55|30.39|30.5|30.34|4
1655104780000|2022-06-13 07:19:40|30.53|30.37|30.55|30.39|30.55|30.39|30.53|30.37|1
1655104790000|2022-06-13 07:19:50|30.5|30.34|30.5|30.34|30.5|30.34|30.5|30.34|4
1655104800000|2022-06-13 07:20:00|30.55|30.39|30.55|30.39|30.55|30.39|30.53|30.37|3
1655104810000|2022-06-13 07:20:10|30.5|30.34|30.55|30.39|30.55|30.39|30.5|30.34|13
1655104830000|2022-06-13 07:20:30|30.53|30.37|30.5|30.34|30.53|30.37|30.5|30.34|6
1655104840000|2022-06-13 07:20:40|||||||||2
1655104850000|2022-06-13 07:20:50|||||||||3
1655104890000|2022-06-13 07:21:30|||||||||2
1655104900000|2022-06-13 07:21:40|||||||||59
1655104920000|2022-06-13 07:22:00|30.55|30.39|30.55|30.39|30.55|30.39|30.5|30.34|2
1655104930000|2022-06-13 07:22:10|||||||||2
1655104940000|2022-06-13 07:22:20|30.5|30.34|30.5|30.34|30.5|30.34|30.5|30.34|16
1655104950000|2022-06-13 07:22:30|||||||||1
1655104960000|2022-06-13 07:22:40|30.53|30.37|30.55|30.39|30.55|30.39|30.5|30.34|7
1655104980000|2022-06-13 07:23:00|||||||||2
1655104990000|2022-06-13 07:23:10|||||||||4
1655105000000|2022-06-13 07:23:20|30.5|30.34|30.5|30.34|30.5|30.34|30.5|30.34|2
1655105020000|2022-06-13 07:23:40|30.48|30.32|30.48|30.32|30.48|30.32|30.48|30.32|2
1655105030000|2022-06-13 07:23:50|30.5|30.34|30.45|30.29|30.5|30.34|30.45|30.29|2
1655105040000|2022-06-13 07:24:00|30.48|30.32|30.45|30.29|30.5|30.34|30.45|30.29|24
1655105050000|2022-06-13 07:24:10|30.43|30.27|30.45|30.29|30.45|30.29|30.4|30.24|18
1655105060000|2022-06-13 07:24:20|30.43|30.27|30.4|30.24|30.45|30.29|30.4|30.24|5
1655105090000|2022-06-13 07:24:50|||||||||2
1655105100000|2022-06-13 07:25:00|30.45|30.29|30.45|30.29|30.45|30.29|30.45|30.29|18
1655105110000|2022-06-13 07:25:10|||||||||4
1655105120000|2022-06-13 07:25:20|30.4|30.24|30.4|30.24|30.4|30.24|30.4|30.24|25
1655105140000|2022-06-13 07:25:40|||||||||6
1655105170000|2022-06-13 07:26:10|30.35|30.19|30.4|30.24|30.4|30.24|30.35|30.19|10
1655105180000|2022-06-13 07:26:20|||||||||118
1655105190000|2022-06-13 07:26:30|||||||||19
1655105200000|2022-06-13 07:26:40|30.45|30.29|30.45|30.29|30.45|30.29|30.45|30.29|3
1655105210000|2022-06-13 07:26:50|30.5|30.34|30.5|30.34|30.5|30.34|30.5|30.34|1
1655105230000|2022-06-13 07:27:10|30.55|30.39|30.55|30.39|30.55|30.39|30.55|30.39|8
1655105240000|2022-06-13 07:27:20|30.5|30.34|30.55|30.39|30.55|30.39|30.5|30.34|2
1655105250000|2022-06-13 07:27:30|30.5|30.34|30.55|30.39|30.55|30.39|30.5|30.34|13
1655105260000|2022-06-13 07:27:40|30.6|30.44|30.57|30.41|30.6|30.44|30.57|30.41|36
1655105270000|2022-06-13 07:27:50|30.6|30.44|30.55|30.39|30.6|30.44|30.55|30.39|10
1655105290000|2022-06-13 07:28:10|30.6|30.44|30.57|30.41|30.6|30.44|30.55|30.39|1
1655105300000|2022-06-13 07:28:20|30.55|30.39|30.55|30.39|30.6|30.44|30.55|30.39|4
1655105310000|2022-06-13 07:28:30|30.5|30.34|30.5|30.34|30.5|30.34|30.5|30.34|3
1655105320000|2022-06-13 07:28:40|30.55|30.39|30.55|30.39|30.55|30.39|30.52|30.36|3
1655105340000|2022-06-13 07:29:00|30.57|30.41|30.55|30.39|30.57|30.41|30.55|30.39|3
1655105360000|2022-06-13 07:29:20|||||||||4
1655105370000|2022-06-13 07:29:30|||||||||7
1655105380000|2022-06-13 07:29:40|||||||||1
1655105390000|2022-06-13 07:29:50|30.52|30.36|30.52|30.36|30.52|30.36|30.5|30.34|11
1655105400000|2022-06-13 07:30:00|30.55|30.39|30.55|30.39|30.55|30.39|30.55|30.39|0
1655105460000|2022-06-13 07:31:00|30.6|30.44|30.6|30.44|30.6|30.44|30.6|30.44|1
1655105470000|2022-06-13 07:31:10|||||||||4
1655105480000|2022-06-13 07:31:20|30.62|30.46|30.65|30.49|30.65|30.49|30.62|30.46|2
1655105500000|2022-06-13 07:31:40|||||||||6
1655105510000|2022-06-13 07:31:50|||||||||5
1655105540000|2022-06-13 07:32:20|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|5
1655105550000|2022-06-13 07:32:30|30.65|30.49|30.65|30.49|30.65|30.49|30.65|30.49|3
1655105570000|2022-06-13 07:32:50|30.7|30.54|30.68|30.52|30.7|30.54|30.65|30.49|3
1655105580000|2022-06-13 07:33:00|30.67|30.51|30.7|30.54|30.7|30.54|30.65|30.49|3
1655105590000|2022-06-13 07:33:10|30.67|30.51|30.65|30.49|30.67|30.51|30.65|30.49|3
1655105600000|2022-06-13 07:33:20|30.67|30.51|30.67|30.51|30.67|30.51|30.65|30.49|0
1655105610000|2022-06-13 07:33:30|30.65|30.49|30.65|30.49|30.65|30.49|30.65|30.49|4
1655105630000|2022-06-13 07:33:50|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|3
1655105640000|2022-06-13 07:34:00|30.65|30.49|30.7|30.54|30.7|30.54|30.65|30.49|8
1655105650000|2022-06-13 07:34:10|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|1
1655105660000|2022-06-13 07:34:20|30.68|30.52|30.65|30.49|30.7|30.54|30.65|30.49|7
1655105670000|2022-06-13 07:34:30|30.67|30.51|30.65|30.49|30.67|30.51|30.65|30.49|1
1655105690000|2022-06-13 07:34:50|||||||||1
1655105700000|2022-06-13 07:35:00|||||||||18
1655105710000|2022-06-13 07:35:10|30.62|30.46|30.65|30.49|30.65|30.49|30.6|30.44|4
1655105720000|2022-06-13 07:35:20|30.62|30.46|30.65|30.49|30.65|30.49|30.62|30.46|1
1655105730000|2022-06-13 07:35:30|30.62|30.46|30.62|30.46|30.65|30.49|30.6|30.44|3
1655105740000|2022-06-13 07:35:40|30.6|30.44|30.6|30.44|30.62|30.46|30.6|30.44|4
1655105750000|2022-06-13 07:35:50|||||||||22
1655105790000|2022-06-13 07:36:30|30.62|30.46|30.6|30.44|30.62|30.46|30.6|30.44|2
1655105820000|2022-06-13 07:37:00|||||||||2
1655105830000|2022-06-13 07:37:10|||||||||23
1655105840000|2022-06-13 07:37:20|||||||||6
1655105850000|2022-06-13 07:37:30|||||||||11
1655105870000|2022-06-13 07:37:50|||||||||1
1655105880000|2022-06-13 07:38:00|30.62|30.46|30.6|30.44|30.65|30.49|30.6|30.44|2
1655105890000|2022-06-13 07:38:10|30.62|30.46|30.65|30.49|30.65|30.49|30.62|30.46|40
1655105900000|2022-06-13 07:38:20|30.62|30.46|30.65|30.49|30.65|30.49|30.62|30.46|9
1655105910000|2022-06-13 07:38:30|30.7|30.54|30.7|30.54|30.7|30.54|30.65|30.49|3
1655105920000|2022-06-13 07:38:40|30.65|30.49|30.7|30.54|30.7|30.54|30.65|30.49|3
1655105940000|2022-06-13 07:39:00|30.67|30.51|30.7|30.54|30.7|30.54|30.67|30.51|2
1655105950000|2022-06-13 07:39:10|30.67|30.51|30.65|30.49|30.67|30.51|30.65|30.49|0
1655105960000|2022-06-13 07:39:20|30.67|30.51|30.7|30.54|30.7|30.54|30.65|30.49|0
1655105970000|2022-06-13 07:39:30|30.67|30.51|30.7|30.54|30.7|30.54|30.65|30.49|2
1655106000000|2022-06-13 07:40:00|||||||||4
1655106020000|2022-06-13 07:40:20|||||||||6
1655106050000|2022-06-13 07:40:50|30.67|30.51|30.7|30.54|30.7|30.54|30.67|30.51|7
1655106060000|2022-06-13 07:41:00|||||||||12
1655106070000|2022-06-13 07:41:10|||||||||5
1655106080000|2022-06-13 07:41:20|||||||||1
1655106120000|2022-06-13 07:42:00|||||||||1
1655106160000|2022-06-13 07:42:40|||||||||2
1655106170000|2022-06-13 07:42:50|30.75|30.59|30.75|30.59|30.75|30.59|30.72|30.56|16
1655106190000|2022-06-13 07:43:10|30.72|30.56|30.75|30.59|30.75|30.59|30.7|30.54|2
1655106210000|2022-06-13 07:43:30|||||||||9
1655106240000|2022-06-13 07:44:00|||||||||3
1655106260000|2022-06-13 07:44:20|||||||||2
1655106270000|2022-06-13 07:44:30|||||||||10
1655106290000|2022-06-13 07:44:50|30.8|30.64|30.8|30.64|30.8|30.64|30.75|30.59|4
1655106300000|2022-06-13 07:45:00|30.77|30.61|30.77|30.61|30.8|30.64|30.75|30.59|2
1655106310000|2022-06-13 07:45:10|30.75|30.59|30.8|30.64|30.8|30.64|30.75|30.59|2
1655106320000|2022-06-13 07:45:20|30.77|30.61|30.75|30.59|30.77|30.61|30.75|30.59|0
1655106330000|2022-06-13 07:45:30|30.77|30.61|30.8|30.64|30.8|30.64|30.75|30.59|4
1655106340000|2022-06-13 07:45:40|||||||||1
1655106350000|2022-06-13 07:45:50|30.77|30.61|30.8|30.64|30.8|30.64|30.77|30.61|3
1655106360000|2022-06-13 07:46:00|30.78|30.62|30.8|30.64|30.8|30.64|30.78|30.62|2
1655106370000|2022-06-13 07:46:10|30.78|30.62|30.8|30.64|30.8|30.64|30.75|30.59|2
1655106390000|2022-06-13 07:46:30|||||||||2
1655106410000|2022-06-13 07:46:50|||||||||1
1655106420000|2022-06-13 07:47:00|||||||||53
1655106440000|2022-06-13 07:47:20|30.75|30.59|30.75|30.59|30.75|30.59|30.75|30.59|41
1655106450000|2022-06-13 07:47:30|30.8|30.64|30.8|30.64|30.8|30.64|30.8|30.64|8
1655106460000|2022-06-13 07:47:40|30.75|30.59|30.75|30.59|30.75|30.59|30.75|30.59|46
1655106470000|2022-06-13 07:47:50|||||||||2
1655106480000|2022-06-13 07:48:00|||||||||2
1655106490000|2022-06-13 07:48:10|||||||||3
1655106500000|2022-06-13 07:48:20|||||||||2
1655106520000|2022-06-13 07:48:40|||||||||17
1655106540000|2022-06-13 07:49:00|||||||||7
1655106550000|2022-06-13 07:49:10|||||||||1
1655106560000|2022-06-13 07:49:20|30.7|30.54|30.7|30.54|30.7|30.54|30.7|30.54|3
1655106570000|2022-06-13 07:49:30|||||||||19
1655106580000|2022-06-13 07:49:40|30.75|30.59|30.72|30.56|30.75|30.59|30.72|30.56|15
1655106590000|2022-06-13 07:49:50|30.7|30.54|30.7|30.54|30.7|30.54|30.7|30.54|0
1655106600000|2022-06-13 07:50:00|||||||||1
1655106620000|2022-06-13 07:50:20|||||||||1
1655106640000|2022-06-13 07:50:40|30.65|30.49|30.65|30.49|30.7|30.54|30.65|30.49|26
1655106650000|2022-06-13 07:50:50|30.67|30.51|30.65|30.49|30.67|30.51|30.65|30.49|0
1655106660000|2022-06-13 07:51:00|30.7|30.54|30.7|30.54|30.7|30.54|30.67|30.51|9
1655106670000|2022-06-13 07:51:10|30.67|30.51|30.7|30.54|30.7|30.54|30.67|30.51|1
1655106690000|2022-06-13 07:51:30|||||||||1
1655106710000|2022-06-13 07:51:50|||||||||2
1655106720000|2022-06-13 07:52:00|||||||||3
1655106750000|2022-06-13 07:52:30|||||||||2
1655106760000|2022-06-13 07:52:40|30.65|30.49|30.65|30.49|30.65|30.49|30.65|30.49|9
1655106770000|2022-06-13 07:52:50|||||||||3
1655106780000|2022-06-13 07:53:00|||||||||7
1655106790000|2022-06-13 07:53:10|||||||||1
1655106800000|2022-06-13 07:53:20|||||||||5
1655106810000|2022-06-13 07:53:30|||||||||5
1655106830000|2022-06-13 07:53:50|30.68|30.52|30.65|30.49|30.68|30.52|30.65|30.49|2
1655106840000|2022-06-13 07:54:00|30.7|30.54|30.7|30.54|30.7|30.54|30.7|30.54|4
1655106850000|2022-06-13 07:54:10|30.65|30.49|30.7|30.54|30.7|30.54|30.65|30.49|3
1655106900000|2022-06-13 07:55:00|30.73|30.57|30.75|30.59|30.75|30.59|30.73|30.57|2
1655106920000|2022-06-13 07:55:20|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|1
1655106930000|2022-06-13 07:55:30|30.7|30.54|30.7|30.54|30.7|30.54|30.7|30.54|1
1655106940000|2022-06-13 07:55:40|||||||||1
1655106950000|2022-06-13 07:55:50|30.75|30.59|30.75|30.59|30.75|30.59|30.73|30.57|1
1655106960000|2022-06-13 07:56:00|30.73|30.57|30.7|30.54|30.73|30.57|30.7|30.54|2
1655106980000|2022-06-13 07:56:20|30.65|30.49|30.7|30.54|30.7|30.54|30.65|30.49|6
1655106990000|2022-06-13 07:56:30|30.67|30.51|30.7|30.54|30.7|30.54|30.67|30.51|3
1655107010000|2022-06-13 07:56:50|30.73|30.57|30.7|30.54|30.73|30.57|30.7|30.54|4
1655107040000|2022-06-13 07:57:20|30.67|30.51|30.7|30.54|30.7|30.54|30.67|30.51|2
1655107050000|2022-06-13 07:57:30|30.67|30.51|30.7|30.54|30.7|30.54|30.65|30.49|2
1655107070000|2022-06-13 07:57:50|||||||||3
1655107080000|2022-06-13 07:58:00|30.65|30.49|30.7|30.54|30.7|30.54|30.65|30.49|3
1655107120000|2022-06-13 07:58:40|30.73|30.57|30.75|30.59|30.75|30.59|30.7|30.54|18
1655107130000|2022-06-13 07:58:50|30.73|30.57|30.73|30.57|30.75|30.59|30.73|30.57|1
1655107140000|2022-06-13 07:59:00|30.7|30.54|30.7|30.54|30.73|30.57|30.7|30.54|2
1655107160000|2022-06-13 07:59:20|30.73|30.57|30.7|30.54|30.73|30.57|30.7|30.54|0
1655107170000|2022-06-13 07:59:30|||||||||7
1655107180000|2022-06-13 07:59:40|||||||||6
1655107190000|2022-06-13 07:59:50|||||||||5
1655107200000|2022-06-13 08:00:00|||||||||3
1655107210000|2022-06-13 08:00:10|30.73|30.57|30.73|30.57|30.73|30.57|30.7|30.54|4
1655107220000|2022-06-13 08:00:20|30.75|30.59|30.75|30.59|30.75|30.59|30.75|30.59|2
1655107230000|2022-06-13 08:00:30|||||||||11
1655107240000|2022-06-13 08:00:40|||||||||1
1655107340000|2022-06-13 08:02:20|30.78|30.62|30.75|30.59|30.8|30.64|30.75|30.59|18
1655107350000|2022-06-13 08:02:30|||||||||1
1655107360000|2022-06-13 08:02:40|||||||||2
1655107370000|2022-06-13 08:02:50|||||||||4
1655107380000|2022-06-13 08:03:00|30.8|30.64|30.8|30.64|30.8|30.64|30.8|30.64|16
1655107400000|2022-06-13 08:03:20|||||||||2
1655107440000|2022-06-13 08:04:00|||||||||1
1655107450000|2022-06-13 08:04:10|30.85|30.69|30.8|30.64|30.85|30.69|30.8|30.64|47
1655107480000|2022-06-13 08:04:40|||||||||2
1655107500000|2022-06-13 08:05:00|||||||||2
1655107510000|2022-06-13 08:05:10|||||||||1
1655107540000|2022-06-13 08:05:40|||||||||1
1655107560000|2022-06-13 08:06:00|30.85|30.69|30.8|30.64|30.85|30.69|30.8|30.64|6
1655107580000|2022-06-13 08:06:20|||||||||1
1655107610000|2022-06-13 08:06:50|||||||||1
1655107620000|2022-06-13 08:07:00|||||||||8
1655107660000|2022-06-13 08:07:40|30.75|30.59|30.8|30.64|30.8|30.64|30.75|30.59|3
1655107710000|2022-06-13 08:08:30|||||||||1
1655107720000|2022-06-13 08:08:40|30.75|30.59|30.8|30.64|30.8|30.64|30.75|30.59|2
1655107730000|2022-06-13 08:08:50|30.78|30.62|30.8|30.64|30.8|30.64|30.78|30.62|0
1655107740000|2022-06-13 08:09:00|30.78|30.62|30.8|30.64|30.8|30.64|30.78|30.62|2
1655107750000|2022-06-13 08:09:10|||||||||1
1655107760000|2022-06-13 08:09:20|30.78|30.62|30.75|30.59|30.78|30.62|30.75|30.59|5
1655107770000|2022-06-13 08:09:30|30.8|30.64|30.75|30.59|30.8|30.64|30.75|30.59|9
1655107780000|2022-06-13 08:09:40|30.8|30.64|30.8|30.64|30.8|30.64|30.8|30.64|10
1655107790000|2022-06-13 08:09:50|30.78|30.62|30.75|30.59|30.78|30.62|30.75|30.59|6
1655107800000|2022-06-13 08:10:00|||||||||2
1655107820000|2022-06-13 08:10:20|||||||||1
1655107830000|2022-06-13 08:10:30|||||||||1
1655107840000|2022-06-13 08:10:40|||||||||2
1655107850000|2022-06-13 08:10:50|||||||||1
1655107860000|2022-06-13 08:11:00|||||||||1
1655107870000|2022-06-13 08:11:10|30.8|30.64|30.8|30.64|30.8|30.64|30.8|30.64|36
1655107880000|2022-06-13 08:11:20|||||||||1
1655107900000|2022-06-13 08:11:40|||||||||3
1655107930000|2022-06-13 08:12:10|||||||||2
1655107950000|2022-06-13 08:12:30|||||||||1
1655108000000|2022-06-13 08:13:20|30.85|30.69|30.85|30.69|30.85|30.69|30.85|30.69|2
1655108010000|2022-06-13 08:13:30|||||||||1
1655108020000|2022-06-13 08:13:40|30.9|30.74|30.9|30.74|30.9|30.74|30.9|30.74|3
1655108030000|2022-06-13 08:13:50|||||||||1
1655108060000|2022-06-13 08:14:20|||||||||1
1655108070000|2022-06-13 08:14:30|30.95|30.79|30.95|30.79|30.95|30.79|30.95|30.79|39
1655108080000|2022-06-13 08:14:40|||||||||3
1655108100000|2022-06-13 08:15:00|||||||||1
1655108110000|2022-06-13 08:15:10|||||||||1
1655108120000|2022-06-13 08:15:20|||||||||1
1655108130000|2022-06-13 08:15:30|||||||||2
1655108140000|2022-06-13 08:15:40|||||||||1
1655108160000|2022-06-13 08:16:00|30.9|30.74|30.95|30.79|30.95|30.79|30.9|30.74|3
1655108170000|2022-06-13 08:16:10|||||||||3
1655108180000|2022-06-13 08:16:20|30.98|30.82|30.95|30.79|30.98|30.82|30.95|30.79|38
1655108190000|2022-06-13 08:16:30|||||||||2
1655108200000|2022-06-13 08:16:40|||||||||1
1655108230000|2022-06-13 08:17:10|31|30.84|31|30.84|31|30.84|31|30.84|1
1655108240000|2022-06-13 08:17:20|30.95|30.79|30.95|30.79|30.95|30.79|30.95|30.79|9
1655108250000|2022-06-13 08:17:30|31|30.84|31|30.84|31|30.84|30.98|30.82|12
1655108280000|2022-06-13 08:18:00|30.95|30.79|31|30.84|31|30.84|30.95|30.79|34
1655108300000|2022-06-13 08:18:20|||||||||1
1655108310000|2022-06-13 08:18:30|31.01|30.85|31.05|30.89|31.05|30.89|31|30.84|20
1655108330000|2022-06-13 08:18:50|31.06|30.9|31.05|30.89|31.06|30.9|31.05|30.89|19
1655108370000|2022-06-13 08:19:30|31.06|30.9|31.05|30.89|31.06|30.9|31.05|30.89|0
1655108390000|2022-06-13 08:19:50|31.06|30.9|31.05|30.89|31.06|30.9|31.05|30.89|3
1655108400000|2022-06-13 08:20:00|||||||||8
1655108430000|2022-06-13 08:20:30|31.03|30.87|31.05|30.89|31.05|30.89|31|30.84|12
1655108440000|2022-06-13 08:20:40|31.03|30.87|31.05|30.89|31.05|30.89|31.03|30.87|7
1655108450000|2022-06-13 08:20:50|31.06|30.9|31.05|30.89|31.06|30.9|31.05|30.89|2
1655108490000|2022-06-13 08:21:30|31.06|30.9|31.05|30.89|31.06|30.9|31.05|30.89|2
1655108500000|2022-06-13 08:21:40|31.06|30.9|31.06|30.9|31.06|30.9|31.05|30.89|1
1655108510000|2022-06-13 08:21:50|31.05|30.89|31.05|30.89|31.05|30.89|31.05|30.89|2
1655108550000|2022-06-13 08:22:30|31.06|30.9|31.06|30.9|31.06|30.9|31.06|30.9|1
1655108560000|2022-06-13 08:22:40|31.05|30.89|31.05|30.89|31.06|30.9|31.05|30.89|0
1655108570000|2022-06-13 08:22:50|31.06|30.9|31.05|30.89|31.06|30.9|31.05|30.89|15
1655108580000|2022-06-13 08:23:00|31.06|30.9|31.11|30.95|31.11|30.95|31.05|30.89|6
1655108590000|2022-06-13 08:23:10|31.1|30.94|31.1|30.94|31.11|30.95|31.1|30.94|3
1655108600000|2022-06-13 08:23:20|31.11|30.95|31.1|30.94|31.11|30.95|31.1|30.94|0
1655108610000|2022-06-13 08:23:30|31.11|30.95|31.11|30.95|31.11|30.95|31.11|30.95|16
1655108620000|2022-06-13 08:23:40|||||||||14
1655108630000|2022-06-13 08:23:50|||||||||13
1655108640000|2022-06-13 08:24:00|31.16|31|31.13|30.97|31.16|31|31.13|30.97|25
1655108650000|2022-06-13 08:24:10|31.16|31|31.16|31|31.16|31|31.16|31|9
1655108660000|2022-06-13 08:24:20|||||||||42
1655108670000|2022-06-13 08:24:30|||||||||6
1655108680000|2022-06-13 08:24:40|||||||||3
1655108700000|2022-06-13 08:25:00|31.15|30.99|31.15|30.99|31.15|30.99|31.15|30.99|99
1655108710000|2022-06-13 08:25:10|||||||||7
1655108720000|2022-06-13 08:25:20|||||||||1
1655108730000|2022-06-13 08:25:30|31.1|30.94|31.1|30.94|31.1|30.94|31.1|30.94|5
1655108740000|2022-06-13 08:25:40|||||||||6
1655108750000|2022-06-13 08:25:50|31.15|30.99|31.15|30.99|31.15|30.99|31.1|30.94|5
1655108760000|2022-06-13 08:26:00|31.13|30.97|31.11|30.95|31.13|30.97|31.1|30.94|1
1655108770000|2022-06-13 08:26:10|31.1|30.94|31.11|30.95|31.11|30.95|31.1|30.94|1
1655108780000|2022-06-13 08:26:20|31.1|30.94|31.1|30.94|31.1|30.94|31.1|30.94|0
1655108800000|2022-06-13 08:26:40|31.11|30.95|31.11|30.95|31.11|30.95|31.06|30.9|202
1655108810000|2022-06-13 08:26:50|31.1|30.94|31.11|30.95|31.11|30.95|31.1|30.94|27
1655108820000|2022-06-13 08:27:00|31.1|30.94|31.1|30.94|31.11|30.95|31.08|30.92|12
1655108830000|2022-06-13 08:27:10|31.11|30.95|31.11|30.95|31.11|30.95|31.1|30.94|0
1655108850000|2022-06-13 08:27:30|||||||||1
1655108860000|2022-06-13 08:27:40|||||||||2
1655108870000|2022-06-13 08:27:50|31.1|30.94|31.11|30.95|31.11|30.95|31.08|30.92|4
1655108880000|2022-06-13 08:28:00|31.1|30.94|31.11|30.95|31.11|30.95|31.1|30.94|0
1655108890000|2022-06-13 08:28:10|31.1|30.94|31.06|30.9|31.1|30.94|31.06|30.9|2
1655108900000|2022-06-13 08:28:20|31.05|30.89|31.06|30.9|31.06|30.9|31.05|30.89|1
1655108910000|2022-06-13 08:28:30|31.05|30.89|31.06|30.9|31.06|30.9|31.05|30.89|0
1655108920000|2022-06-13 08:28:40|31.05|30.89|31.05|30.89|31.05|30.89|31.05|30.89|0
1655108930000|2022-06-13 08:28:50|31.06|30.9|31.06|30.9|31.06|30.9|31.05|30.89|52
1655108960000|2022-06-13 08:29:20|31.08|30.92|31.08|30.92|31.11|30.95|31.06|30.9|5
1655108970000|2022-06-13 08:29:30|31.06|30.9|31.11|30.95|31.11|30.95|31.06|30.9|0
1655108980000|2022-06-13 08:29:40|31.08|30.92|31.06|30.9|31.11|30.95|31.06|30.9|0
1655108990000|2022-06-13 08:29:50|31.08|30.92|31.11|30.95|31.11|30.95|31.06|30.9|2
1655109000000|2022-06-13 08:30:00|31.08|30.92|31.08|30.92|31.11|30.95|31.06|30.9|4
1655109010000|2022-06-13 08:30:10|31.11|30.95|31.08|30.92|31.11|30.95|31.06|30.9|1
1655109020000|2022-06-13 08:30:20|31.06|30.9|31.11|30.95|31.11|30.95|31.06|30.9|3
1655109030000|2022-06-13 08:30:30|||||||||2
1655109040000|2022-06-13 08:30:40|31.06|30.9|31.11|30.95|31.11|30.95|31.06|30.9|1
1655109050000|2022-06-13 08:30:50|31.08|30.92|31.06|30.9|31.11|30.95|31.06|30.9|0
1655109060000|2022-06-13 08:31:00|31.1|30.94|31.06|30.9|31.11|30.95|31.06|30.9|11
1655109070000|2022-06-13 08:31:10|31.05|30.89|31.06|30.9|31.06|30.9|31.05|30.89|0
1655109080000|2022-06-13 08:31:20|31.11|30.95|31.11|30.95|31.11|30.95|31.11|30.95|2
1655109090000|2022-06-13 08:31:30|31.1|30.94|31.06|30.9|31.11|30.95|31.06|30.9|1
1655109110000|2022-06-13 08:31:50|31.05|30.89|31.05|30.89|31.05|30.89|31.05|30.89|60
1655109120000|2022-06-13 08:32:00|31.06|30.9|31.05|30.89|31.06|30.9|31.05|30.89|3
1655109130000|2022-06-13 08:32:10|31.03|30.87|31.05|30.89|31.05|30.89|31.03|30.87|0
1655109140000|2022-06-13 08:32:20|31.03|30.87|31|30.84|31.03|30.87|31|30.84|2
1655109150000|2022-06-13 08:32:30|30.98|30.82|30.96|30.8|30.98|30.82|30.95|30.79|50
1655109160000|2022-06-13 08:32:40|30.95|30.79|30.95|30.79|31|30.84|30.95|30.79|7
1655109170000|2022-06-13 08:32:50|30.96|30.8|30.95|30.79|30.96|30.8|30.95|30.79|0
1655109200000|2022-06-13 08:33:20|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|1
1655109210000|2022-06-13 08:33:30|30.95|30.79|30.95|30.79|30.96|30.8|30.95|30.79|1
1655109230000|2022-06-13 08:33:50|||||||||2
1655109240000|2022-06-13 08:34:00|30.9|30.74|30.95|30.79|30.95|30.79|30.9|30.74|11
1655109250000|2022-06-13 08:34:10|30.9|30.74|30.9|30.74|30.9|30.74|30.9|30.74|1
1655109270000|2022-06-13 08:34:30|||||||||1
1655109290000|2022-06-13 08:34:50|30.88|30.72|30.9|30.74|30.9|30.74|30.88|30.72|6
1655109300000|2022-06-13 08:35:00|||||||||5
1655109310000|2022-06-13 08:35:10|||||||||2
1655109330000|2022-06-13 08:35:30|||||||||1
1655109340000|2022-06-13 08:35:40|30.93|30.77|30.9|30.74|30.93|30.77|30.9|30.74|13
1655109380000|2022-06-13 08:36:20|30.95|30.79|30.95|30.79|30.95|30.79|30.9|30.74|5
1655109390000|2022-06-13 08:36:30|30.93|30.77|30.95|30.79|30.95|30.79|30.93|30.77|0
1655109400000|2022-06-13 08:36:40|30.93|30.77|30.93|30.77|30.95|30.79|30.93|30.77|0
1655109410000|2022-06-13 08:36:50|30.95|30.79|30.95|30.79|30.95|30.79|30.95|30.79|0
1655109420000|2022-06-13 08:37:00|||||||||5
1655109490000|2022-06-13 08:38:10|30.96|30.8|31|30.84|31|30.84|30.96|30.8|9
1655109500000|2022-06-13 08:38:20|30.96|30.8|31|30.84|31|30.84|30.96|30.8|3
1655109520000|2022-06-13 08:38:40|31.01|30.85|31.01|30.85|31.01|30.85|31|30.84|2
1655109530000|2022-06-13 08:38:50|31|30.84|31|30.84|31.01|30.85|31|30.84|0
1655109550000|2022-06-13 08:39:10|30.98|30.82|30.95|30.79|30.98|30.82|30.95|30.79|7
1655109560000|2022-06-13 08:39:20|30.98|30.82|30.98|30.82|30.98|30.82|30.95|30.79|0
1655109570000|2022-06-13 08:39:30|31|30.84|31|30.84|31|30.84|30.98|30.82|1
1655109580000|2022-06-13 08:39:40|30.98|30.82|31|30.84|31|30.84|30.98|30.82|1
1655109590000|2022-06-13 08:39:50|30.95|30.79|30.95|30.79|30.95|30.79|30.95|30.79|4
1655109600000|2022-06-13 08:40:00|||||||||2
1655109610000|2022-06-13 08:40:10|||||||||3
1655109620000|2022-06-13 08:40:20|||||||||2
1655109630000|2022-06-13 08:40:30|30.9|30.74|30.9|30.74|30.93|30.77|30.9|30.74|15
1655109640000|2022-06-13 08:40:40|||||||||4
1655109650000|2022-06-13 08:40:50|||||||||2
1655109670000|2022-06-13 08:41:10|30.88|30.72|30.85|30.69|30.88|30.72|30.85|30.69|11
1655109680000|2022-06-13 08:41:20|||||||||4
1655109690000|2022-06-13 08:41:30|||||||||3
1655109700000|2022-06-13 08:41:40|||||||||5
1655109720000|2022-06-13 08:42:00|30.88|30.72|30.9|30.74|30.91|30.75|30.85|30.69|3
1655109740000|2022-06-13 08:42:20|30.86|30.7|30.88|30.72|30.88|30.72|30.85|30.69|1
1655109750000|2022-06-13 08:42:30|30.9|30.74|30.9|30.74|30.9|30.74|30.88|30.72|0
1655109760000|2022-06-13 08:42:40|30.91|30.75|30.9|30.74|30.91|30.75|30.9|30.74|0
1655109770000|2022-06-13 08:42:50|30.93|30.77|30.93|30.77|30.95|30.79|30.9|30.74|2
1655109780000|2022-06-13 08:43:00|30.95|30.79|30.95|30.79|30.95|30.79|30.93|30.77|1
1655109820000|2022-06-13 08:43:40|||||||||1
1655109830000|2022-06-13 08:43:50|30.96|30.8|30.95|30.79|30.96|30.8|30.95|30.79|0
1655109840000|2022-06-13 08:44:00|||||||||1
1655109850000|2022-06-13 08:44:10|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|3
1655109860000|2022-06-13 08:44:20|30.9|30.74|30.93|30.77|30.95|30.79|30.9|30.74|1
1655109870000|2022-06-13 08:44:30|30.9|30.74|30.9|30.74|30.9|30.74|30.9|30.74|2
1655109900000|2022-06-13 08:45:00|||||||||1
1655109910000|2022-06-13 08:45:10|30.91|30.75|30.95|30.79|30.95|30.79|30.9|30.74|1
1655109920000|2022-06-13 08:45:20|30.93|30.77|30.9|30.74|30.93|30.77|30.9|30.74|0
1655109930000|2022-06-13 08:45:30|30.93|30.77|30.9|30.74|30.93|30.77|30.9|30.74|0
1655109940000|2022-06-13 08:45:40|30.95|30.79|30.95|30.79|30.95|30.79|30.93|30.77|1
1655109950000|2022-06-13 08:45:50|30.93|30.77|30.9|30.74|30.95|30.79|30.9|30.74|0
1655109970000|2022-06-13 08:46:10|30.95|30.79|30.9|30.74|30.95|30.79|30.9|30.74|2
1655109980000|2022-06-13 08:46:20|30.91|30.75|30.95|30.79|30.95|30.79|30.9|30.74|8
1655109990000|2022-06-13 08:46:30|30.93|30.77|30.9|30.74|30.95|30.79|30.9|30.74|0
1655110010000|2022-06-13 08:46:50|30.85|30.69|30.85|30.69|30.85|30.69|30.85|30.69|24
1655110020000|2022-06-13 08:47:00|30.88|30.72|30.9|30.74|30.9|30.74|30.88|30.72|5
1655110030000|2022-06-13 08:47:10|30.93|30.77|30.93|30.77|30.95|30.79|30.9|30.74|13
1655110040000|2022-06-13 08:47:20|30.95|30.79|30.9|30.74|30.95|30.79|30.9|30.74|4
1655110050000|2022-06-13 08:47:30|||||||||1
1655110060000|2022-06-13 08:47:40|30.93|30.77|30.95|30.79|30.95|30.79|30.9|30.74|8
1655110070000|2022-06-13 08:47:50|30.93|30.77|30.95|30.79|30.95|30.79|30.93|30.77|5
1655110080000|2022-06-13 08:48:00|||||||||1
1655110100000|2022-06-13 08:48:20|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|7
1655110110000|2022-06-13 08:48:30|30.95|30.79|31|30.84|31|30.84|30.95|30.79|0
1655110130000|2022-06-13 08:48:50|||||||||3
1655110140000|2022-06-13 08:49:00|30.98|30.82|30.98|30.82|31|30.84|30.98|30.82|2
1655110150000|2022-06-13 08:49:10|30.96|30.8|31|30.84|31|30.84|30.95|30.79|0
1655110160000|2022-06-13 08:49:20|30.95|30.79|31|30.84|31|30.84|30.95|30.79|1
1655110170000|2022-06-13 08:49:30|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|0
1655110180000|2022-06-13 08:49:40|31|30.84|31|30.84|31|30.84|31|30.84|0
1655110190000|2022-06-13 08:49:50|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|1
1655110200000|2022-06-13 08:50:00|30.95|30.79|30.95|30.79|30.95|30.79|30.95|30.79|1
1655110220000|2022-06-13 08:50:20|||||||||1
1655110230000|2022-06-13 08:50:30|30.98|30.82|30.95|30.79|30.98|30.82|30.95|30.79|0
1655110250000|2022-06-13 08:50:50|30.96|30.8|30.96|30.8|30.96|30.8|30.96|30.8|0
1655110260000|2022-06-13 08:51:00|30.98|30.82|30.96|30.8|30.98|30.82|30.95|30.79|3
1655110270000|2022-06-13 08:51:10|30.98|30.82|30.98|30.82|30.98|30.82|30.96|30.8|3
1655110280000|2022-06-13 08:51:20|31|30.84|31|30.84|31|30.84|31|30.84|0
1655110290000|2022-06-13 08:51:30|30.98|30.82|30.96|30.8|31|30.84|30.96|30.8|1
1655110300000|2022-06-13 08:51:40|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|0
1655110310000|2022-06-13 08:51:50|31|30.84|31|30.84|31|30.84|30.98|30.82|0
1655110330000|2022-06-13 08:52:10|31.01|30.85|31.01|30.85|31.01|30.85|31|30.84|8
1655110350000|2022-06-13 08:52:30|31|30.84|31.01|30.85|31.01|30.85|31|30.84|0
1655110360000|2022-06-13 08:52:40|31.05|30.89|31.05|30.89|31.05|30.89|31.05|30.89|2
1655110370000|2022-06-13 08:52:50|||||||||2
1655110380000|2022-06-13 08:53:00|31.06|30.9|31.06|30.9|31.06|30.9|31.05|30.89|1
1655110390000|2022-06-13 08:53:10|31.05|30.89|31.05|30.89|31.06|30.9|31.05|30.89|3
1655110400000|2022-06-13 08:53:20|31.06|30.9|31.05|30.89|31.06|30.9|31.05|30.89|0
1655110410000|2022-06-13 08:53:30|31.06|30.9|31.06|30.9|31.06|30.9|31.06|30.9|0
1655110430000|2022-06-13 08:53:50|||||||||1
1655110460000|2022-06-13 08:54:20|31.05|30.89|31.05|30.89|31.06|30.9|31.05|30.89|0
1655110470000|2022-06-13 08:54:30|||||||||1
1655110480000|2022-06-13 08:54:40|31.03|30.87|31.01|30.85|31.05|30.89|31.01|30.85|9
1655110490000|2022-06-13 08:54:50|31|30.84|31|30.84|31|30.84|31|30.84|0
1655110500000|2022-06-13 08:55:00|31.01|30.85|31.05|30.89|31.05|30.89|31.01|30.85|2
1655110520000|2022-06-13 08:55:20|31.03|30.87|31|30.84|31.03|30.87|31|30.84|2
1655110540000|2022-06-13 08:55:40|||||||||1
1655110560000|2022-06-13 08:56:00|31.01|30.85|31.01|30.85|31.01|30.85|31.01|30.85|0
1655110580000|2022-06-13 08:56:20|31|30.84|31|30.84|31.01|30.85|31|30.84|0
1655110590000|2022-06-13 08:56:30|31.01|30.85|31.01|30.85|31.01|30.85|31.01|30.85|1
1655110600000|2022-06-13 08:56:40|31|30.84|31|30.84|31|30.84|31|30.84|1
1655110620000|2022-06-13 08:57:00|||||||||1
1655110630000|2022-06-13 08:57:10|31.01|30.85|31|30.84|31.01|30.85|31|30.84|0
1655110650000|2022-06-13 08:57:30|31.01|30.85|31|30.84|31.01|30.85|31|30.84|0
1655110680000|2022-06-13 08:58:00|31.01|30.85|31.01|30.85|31.01|30.85|31.01|30.85|0
1655110690000|2022-06-13 08:58:10|||||||||1
1655110700000|2022-06-13 08:58:20|31.05|30.89|31.06|30.9|31.06|30.9|31.05|30.89|1
1655110710000|2022-06-13 08:58:30|31.05|30.89|31.06|30.9|31.06|30.9|31.05|30.89|0
1655110810000|2022-06-13 09:00:10|31.11|30.95|31.08|30.92|31.11|30.95|31.06|30.9|10
1655110820000|2022-06-13 09:00:20|31.06|30.9|31.06|30.9|31.06|30.9|31.06|30.9|0
1655110830000|2022-06-13 09:00:30|||||||||2
1655110840000|2022-06-13 09:00:40|31.11|30.95|31.1|30.94|31.11|30.95|31.06|30.9|7
1655110850000|2022-06-13 09:00:50|31.08|30.92|31.06|30.9|31.11|30.95|31.06|30.9|0
1655110860000|2022-06-13 09:01:00|31.08|30.92|31.06|30.9|31.11|30.95|31.06|30.9|41
1655110870000|2022-06-13 09:01:10|31.05|30.89|31.01|30.85|31.05|30.89|31.01|30.85|11
1655110880000|2022-06-13 09:01:20|31|30.84|31|30.84|31|30.84|31|30.84|0
1655110890000|2022-06-13 09:01:30|31.01|30.85|31.01|30.85|31.01|30.85|31.01|30.85|5
1655110900000|2022-06-13 09:01:40|31|30.84|31|30.84|31.01|30.85|31|30.84|17
1655110910000|2022-06-13 09:01:50|31.01|30.85|31.01|30.85|31.01|30.85|31|30.84|21
1655110920000|2022-06-13 09:02:00|31|30.84|31|30.84|31|30.84|31|30.84|2
1655110930000|2022-06-13 09:02:10|||||||||22
1655110980000|2022-06-13 09:03:00|30.96|30.8|30.95|30.79|30.96|30.8|30.95|30.79|9
1655111000000|2022-06-13 09:03:20|30.96|30.8|30.98|30.82|31|30.84|30.95|30.79|13
1655111010000|2022-06-13 09:03:30|31|30.84|30.95|30.79|31|30.84|30.95|30.79|1
1655111020000|2022-06-13 09:03:40|||||||||1
1655111120000|2022-06-13 09:05:20|30.9|30.74|30.9|30.74|30.93|30.77|30.9|30.74|20
1655111130000|2022-06-13 09:05:30|30.91|30.75|30.9|30.74|30.91|30.75|30.9|30.74|0
1655111140000|2022-06-13 09:05:40|30.91|30.75|30.93|30.77|30.95|30.79|30.91|30.75|1
1655111150000|2022-06-13 09:05:50|30.9|30.74|30.9|30.74|30.93|30.77|30.9|30.74|0
1655111170000|2022-06-13 09:06:10|||||||||1
1655111180000|2022-06-13 09:06:20|30.91|30.75|30.9|30.74|30.93|30.77|30.9|30.74|1
1655111190000|2022-06-13 09:06:30|30.91|30.75|30.9|30.74|30.91|30.75|30.9|30.74|1
1655111200000|2022-06-13 09:06:40|30.93|30.77|30.93|30.77|30.93|30.77|30.9|30.74|2
1655111210000|2022-06-13 09:06:50|30.9|30.74|30.95|30.79|30.95|30.79|30.9|30.74|1
1655111220000|2022-06-13 09:07:00|30.93|30.77|30.9|30.74|30.93|30.77|30.9|30.74|0
1655111230000|2022-06-13 09:07:10|30.93|30.77|30.95|30.79|30.95|30.79|30.9|30.74|0
1655111240000|2022-06-13 09:07:20|30.93|30.77|30.95|30.79|30.95|30.79|30.93|30.77|1
1655111260000|2022-06-13 09:07:40|30.93|30.77|30.9|30.74|30.93|30.77|30.9|30.74|0
1655111270000|2022-06-13 09:07:50|30.91|30.75|30.95|30.79|30.95|30.79|30.91|30.75|1
1655111290000|2022-06-13 09:08:10|30.96|30.8|30.96|30.8|30.96|30.8|30.96|30.8|4
1655111300000|2022-06-13 09:08:20|31|30.84|31.01|30.85|31.01|30.85|31|30.84|10
1655111310000|2022-06-13 09:08:30|31|30.84|30.98|30.82|31|30.84|30.96|30.8|7
1655111320000|2022-06-13 09:08:40|30.96|30.8|30.95|30.79|30.98|30.82|30.95|30.79|1
1655111380000|2022-06-13 09:09:40|30.93|30.77|30.95|30.79|30.95|30.79|30.93|30.77|1
1655111390000|2022-06-13 09:09:50|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|0
1655111400000|2022-06-13 09:10:00|30.95|30.79|30.95|30.79|30.95|30.79|30.95|30.79|0
1655111420000|2022-06-13 09:10:20|30.93|30.77|30.95|30.79|30.95|30.79|30.93|30.77|1
1655111440000|2022-06-13 09:10:40|30.96|30.8|30.96|30.8|30.96|30.8|30.96|30.8|0
1655111450000|2022-06-13 09:10:50|30.95|30.79|30.95|30.79|30.95|30.79|30.95|30.79|0
1655111460000|2022-06-13 09:11:00|30.96|30.8|30.96|30.8|30.96|30.8|30.96|30.8|0
1655111470000|2022-06-13 09:11:10|31|30.84|31.01|30.85|31.01|30.85|31|30.84|13
1655111480000|2022-06-13 09:11:20|31|30.84|31|30.84|31|30.84|31|30.84|0
1655111500000|2022-06-13 09:11:40|30.98|30.82|31|30.84|31|30.84|30.98|30.82|3
1655111540000|2022-06-13 09:12:20|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|10
1655111550000|2022-06-13 09:12:30|31|30.84|31.01|30.85|31.01|30.85|31|30.84|0
1655111560000|2022-06-13 09:12:40|31|30.84|31.01|30.85|31.01|30.85|31|30.84|0
1655111590000|2022-06-13 09:13:10|31|30.84|31|30.84|31.01|30.85|31|30.84|0
1655111600000|2022-06-13 09:13:20|31.01|30.85|31|30.84|31.01|30.85|31|30.84|0
1655111610000|2022-06-13 09:13:30|31.01|30.85|31.01|30.85|31.01|30.85|31|30.84|0
1655111620000|2022-06-13 09:13:40|31|30.84|31|30.84|31|30.84|31|30.84|0
1655111630000|2022-06-13 09:13:50|31.01|30.85|31.01|30.85|31.01|30.85|31.01|30.85|0
1655111640000|2022-06-13 09:14:00|31|30.84|31|30.84|31|30.84|31|30.84|0
1655111650000|2022-06-13 09:14:10|31.01|30.85|31.01|30.85|31.01|30.85|31.01|30.85|0
1655111690000|2022-06-13 09:14:50|||||||||1
1655111710000|2022-06-13 09:15:10|31|30.84|31|30.84|31.01|30.85|31|30.84|0
1655111730000|2022-06-13 09:15:30|30.96|30.8|30.96|30.8|30.96|30.8|30.96|30.8|12
1655111750000|2022-06-13 09:15:50|30.95|30.79|30.95|30.79|30.96|30.8|30.95|30.79|0
1655111760000|2022-06-13 09:16:00|30.96|30.8|30.96|30.8|30.96|30.8|30.95|30.79|0
1655111770000|2022-06-13 09:16:10|||||||||1
1655111780000|2022-06-13 09:16:20|30.95|30.79|30.96|30.8|30.96|30.8|30.95|30.79|0
1655111790000|2022-06-13 09:16:30|30.95|30.79|30.95|30.79|30.96|30.8|30.95|30.79|0
1655111800000|2022-06-13 09:16:40|30.96|30.8|30.95|30.79|30.96|30.8|30.95|30.79|0
1655111810000|2022-06-13 09:16:50|30.96|30.8|30.98|30.82|30.98|30.82|30.95|30.79|4
1655111820000|2022-06-13 09:17:00|31|30.84|31.01|30.85|31.01|30.85|31|30.84|0
1655111830000|2022-06-13 09:17:10|||||||||3
1655111850000|2022-06-13 09:17:30|31|30.84|31.01|30.85|31.01|30.85|31|30.84|0
1655111860000|2022-06-13 09:17:40|31|30.84|31|30.84|31.01|30.85|31|30.84|0
1655111870000|2022-06-13 09:17:50|31.01|30.85|31.01|30.85|31.01|30.85|31.01|30.85|2
1655111880000|2022-06-13 09:18:00|||||||||1
1655111890000|2022-06-13 09:18:10|31.06|30.9|31.06|30.9|31.06|30.9|31.06|30.9|47
1655111900000|2022-06-13 09:18:20|31.03|30.87|31.01|30.85|31.03|30.87|31.01|30.85|3
1655111920000|2022-06-13 09:18:40|||||||||1
1655111930000|2022-06-13 09:18:50|31.06|30.9|31.01|30.85|31.06|30.9|31.01|30.85|4
1655111940000|2022-06-13 09:19:00|31|30.84|31.01|30.85|31.01|30.85|31|30.84|1
1655111950000|2022-06-13 09:19:10|31|30.84|31.01|30.85|31.01|30.85|31|30.84|2
1655111960000|2022-06-13 09:19:20|31|30.84|31|30.84|31|30.84|31|30.84|6
1655111970000|2022-06-13 09:19:30|||||||||4
1655111980000|2022-06-13 09:19:40|30.96|30.8|30.96|30.8|30.96|30.8|30.96|30.8|8
1655111990000|2022-06-13 09:19:50|30.95|30.79|30.96|30.8|30.96|30.8|30.95|30.79|3
1655112000000|2022-06-13 09:20:00|||||||||1
1655112020000|2022-06-13 09:20:20|30.95|30.79|30.96|30.8|30.96|30.8|30.91|30.75|12
1655112030000|2022-06-13 09:20:30|30.91|30.75|30.91|30.75|30.91|30.75|30.91|30.75|0
1655112040000|2022-06-13 09:20:40|||||||||3
1655112050000|2022-06-13 09:20:50|30.9|30.74|30.9|30.74|30.9|30.74|30.9|30.74|4
1655112060000|2022-06-13 09:21:00|30.88|30.72|30.88|30.72|30.91|30.75|30.88|30.72|13
1655112070000|2022-06-13 09:21:10|30.86|30.7|30.86|30.7|30.86|30.7|30.86|30.7|2
1655112080000|2022-06-13 09:21:20|||||||||2
1655112100000|2022-06-13 09:21:40|||||||||2
1655112130000|2022-06-13 09:22:10|||||||||1
1655112140000|2022-06-13 09:22:20|||||||||8
1655112150000|2022-06-13 09:22:30|30.81|30.65|30.81|30.65|30.81|30.65|30.81|30.65|16
1655112160000|2022-06-13 09:22:40|30.86|30.7|30.81|30.65|30.86|30.7|30.81|30.65|8
1655112170000|2022-06-13 09:22:50|30.83|30.67|30.86|30.7|30.86|30.7|30.81|30.65|12
1655112180000|2022-06-13 09:23:00|||||||||3
1655112190000|2022-06-13 09:23:10|30.91|30.75|30.91|30.75|30.91|30.75|30.91|30.75|1
1655112200000|2022-06-13 09:23:20|||||||||2
1655112220000|2022-06-13 09:23:40|30.93|30.77|30.91|30.75|30.96|30.8|30.91|30.75|2
1655112230000|2022-06-13 09:23:50|||||||||2
1655112240000|2022-06-13 09:24:00|30.96|30.8|30.93|30.77|30.96|30.8|30.91|30.75|2
1655112250000|2022-06-13 09:24:10|30.91|30.75|30.91|30.75|30.93|30.77|30.91|30.75|2
1655112270000|2022-06-13 09:24:30|30.93|30.77|30.96|30.8|30.96|30.8|30.93|30.77|5
1655112280000|2022-06-13 09:24:40|30.98|30.82|31.01|30.85|31.01|30.85|30.98|30.82|4
1655112290000|2022-06-13 09:24:50|30.98|30.82|31.01|30.85|31.01|30.85|30.98|30.82|7
1655112300000|2022-06-13 09:25:00|30.96|30.8|30.96|30.8|30.96|30.8|30.96|30.8|20
1655112310000|2022-06-13 09:25:10|||||||||8
1655112340000|2022-06-13 09:25:40|31.01|30.85|31.01|30.85|31.01|30.85|31.01|30.85|2
1655112350000|2022-06-13 09:25:50|30.98|30.82|31.01|30.85|31.01|30.85|30.96|30.8|2
1655112360000|2022-06-13 09:26:00|30.98|30.82|30.96|30.8|31.01|30.85|30.96|30.8|2
1655112380000|2022-06-13 09:26:20|30.98|30.82|30.96|30.8|30.98|30.82|30.96|30.8|0
1655112400000|2022-06-13 09:26:40|31.01|30.85|31.01|30.85|31.01|30.85|31.01|30.85|10
1655112440000|2022-06-13 09:27:20|30.98|30.82|30.96|30.8|30.98|30.82|30.96|30.8|1
1655112450000|2022-06-13 09:27:30|30.98|30.82|31.01|30.85|31.01|30.85|30.96|30.8|3
1655112470000|2022-06-13 09:27:50|30.96|30.8|30.96|30.8|30.96|30.8|30.96|30.8|2
1655112490000|2022-06-13 09:28:10|30.98|30.82|30.96|30.8|30.98|30.82|30.96|30.8|0
1655112500000|2022-06-13 09:28:20|30.98|30.82|31.01|30.85|31.01|30.85|30.96|30.8|0
1655112510000|2022-06-13 09:28:30|30.98|30.82|30.96|30.8|30.98|30.82|30.96|30.8|6
1655112540000|2022-06-13 09:29:00|||||||||5
1655112580000|2022-06-13 09:29:40|||||||||3
1655112630000|2022-06-13 09:30:30|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|3
1655112640000|2022-06-13 09:30:40|31|30.84|30.98|30.82|31|30.84|30.98|30.82|0
1655112650000|2022-06-13 09:30:50|30.96|30.8|30.96|30.8|30.96|30.8|30.96|30.8|0
1655112660000|2022-06-13 09:31:00|30.98|30.82|31|30.84|31|30.84|30.96|30.8|1
1655112670000|2022-06-13 09:31:10|30.96|30.8|30.96|30.8|30.96|30.8|30.96|30.8|12
1655112710000|2022-06-13 09:31:50|||||||||1
1655112750000|2022-06-13 09:32:30|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|3
1655112760000|2022-06-13 09:32:40|30.96|30.8|31.01|30.85|31.01|30.85|30.96|30.8|2
1655112770000|2022-06-13 09:32:50|||||||||2
1655112820000|2022-06-13 09:33:40|31.03|30.87|31.01|30.85|31.03|30.87|31.01|30.85|3
1655112840000|2022-06-13 09:34:00|||||||||2
1655112880000|2022-06-13 09:34:40|31.03|30.87|31.01|30.85|31.03|30.87|31.01|30.85|0
1655112890000|2022-06-13 09:34:50|30.96|30.8|30.96|30.8|30.96|30.8|30.96|30.8|5
1655112900000|2022-06-13 09:35:00|30.95|30.79|30.96|30.8|30.96|30.8|30.95|30.79|42
1655112910000|2022-06-13 09:35:10|30.98|30.82|31.01|30.85|31.01|30.85|30.96|30.8|3
1655112920000|2022-06-13 09:35:20|30.98|30.82|31.01|30.85|31.01|30.85|30.96|30.8|1
1655112930000|2022-06-13 09:35:30|31.03|30.87|31.06|30.9|31.06|30.9|31.01|30.85|3
1655112940000|2022-06-13 09:35:40|||||||||6
1655112950000|2022-06-13 09:35:50|||||||||1
1655112960000|2022-06-13 09:36:00|31.01|30.85|31.03|30.87|31.06|30.9|31.01|30.85|1
1655112970000|2022-06-13 09:36:10|31.06|30.9|31.06|30.9|31.06|30.9|31.06|30.9|0
1655112990000|2022-06-13 09:36:30|31.01|30.85|31.06|30.9|31.06|30.9|31.01|30.85|1
1655113010000|2022-06-13 09:36:50|31.01|30.85|31.01|30.85|31.01|30.85|31.01|30.85|3
1655113020000|2022-06-13 09:37:00|31.06|30.9|31.06|30.9|31.06|30.9|31.06|30.9|21
1655113030000|2022-06-13 09:37:10|||||||||26
1655113060000|2022-06-13 09:37:40|||||||||4
1655113070000|2022-06-13 09:37:50|31.03|30.87|31.01|30.85|31.03|30.87|31.01|30.85|2
1655113080000|2022-06-13 09:38:00|31.03|30.87|31.06|30.9|31.06|30.9|31.03|30.87|0
1655113100000|2022-06-13 09:38:20|31.03|30.87|31.06|30.9|31.06|30.9|31.03|30.87|1
1655113110000|2022-06-13 09:38:30|31.03|30.87|31.01|30.85|31.06|30.9|31.01|30.85|0
1655113120000|2022-06-13 09:38:40|||||||||1
1655113150000|2022-06-13 09:39:10|31.06|30.9|31.03|30.87|31.06|30.9|31.03|30.87|2
1655113160000|2022-06-13 09:39:20|31.06|30.9|31.01|30.85|31.06|30.9|31.01|30.85|1
1655113170000|2022-06-13 09:39:30|31.06|30.9|31.01|30.85|31.06|30.9|31.01|30.85|14
1655113180000|2022-06-13 09:39:40|||||||||2
1655113190000|2022-06-13 09:39:50|30.98|30.82|30.96|30.8|31.01|30.85|30.96|30.8|78
1655113200000|2022-06-13 09:40:00|30.98|30.82|30.96|30.8|31.01|30.85|30.96|30.8|6
1655113210000|2022-06-13 09:40:10|30.98|30.82|30.96|30.8|31.01|30.85|30.96|30.8|2
1655113220000|2022-06-13 09:40:20|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|1
1655113230000|2022-06-13 09:40:30|30.96|30.8|30.96|30.8|30.96|30.8|30.96|30.8|1
1655113260000|2022-06-13 09:41:00|||||||||1
1655113290000|2022-06-13 09:41:30|31.01|30.85|31.01|30.85|31.01|30.85|31.01|30.85|5
1655113300000|2022-06-13 09:41:40|||||||||2
1655113310000|2022-06-13 09:41:50|||||||||8
1655113340000|2022-06-13 09:42:20|31.03|30.87|31.06|30.9|31.06|30.9|31.03|30.87|11
1655113350000|2022-06-13 09:42:30|||||||||4
1655113360000|2022-06-13 09:42:40|31.08|30.92|31.08|30.92|31.08|30.92|31.06|30.9|17
1655113370000|2022-06-13 09:42:50|31.06|30.9|31.06|30.9|31.11|30.95|31.06|30.9|6
1655113390000|2022-06-13 09:43:10|31.08|30.92|31.08|30.92|31.11|30.95|31.06|30.9|7
1655113400000|2022-06-13 09:43:20|31.11|30.95|31.06|30.9|31.11|30.95|31.06|30.9|1
1655113410000|2022-06-13 09:43:30|31.08|30.92|31.11|30.95|31.11|30.95|31.06|30.9|4
1655113420000|2022-06-13 09:43:40|||||||||4
1655113430000|2022-06-13 09:43:50|31.08|30.92|31.06|30.9|31.08|30.92|31.06|30.9|6
1655113440000|2022-06-13 09:44:00|||||||||1
1655113450000|2022-06-13 09:44:10|||||||||1
1655113460000|2022-06-13 09:44:20|||||||||1
1655113480000|2022-06-13 09:44:40|||||||||1
1655113490000|2022-06-13 09:44:50|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|0
1655113500000|2022-06-13 09:45:00|31.06|30.9|31.06|30.9|31.06|30.9|31.06|30.9|0
1655113520000|2022-06-13 09:45:20|31.03|30.87|31.03|30.87|31.06|30.9|31.03|30.87|0
1655113530000|2022-06-13 09:45:30|31.01|30.85|31.01|30.85|31.01|30.85|31.01|30.85|1
1655113630000|2022-06-13 09:47:10|||||||||2
1655113640000|2022-06-13 09:47:20|||||||||1
1655113650000|2022-06-13 09:47:30|30.98|30.82|31.01|30.85|31.01|30.85|30.98|30.82|4
1655113670000|2022-06-13 09:47:50|||||||||1
1655113680000|2022-06-13 09:48:00|||||||||1
1655113700000|2022-06-13 09:48:20|||||||||1
1655113740000|2022-06-13 09:49:00|30.98|30.82|31.01|30.85|31.01|30.85|30.98|30.82|0
1655113770000|2022-06-13 09:49:30|30.98|30.82|31.01|30.85|31.01|30.85|30.98|30.82|0
1655113790000|2022-06-13 09:49:50|30.96|30.8|30.96|30.8|30.98|30.82|30.96|30.8|9
1655113800000|2022-06-13 09:50:00|31.01|30.85|31.01|30.85|31.01|30.85|31.01|30.85|0
1655113870000|2022-06-13 09:51:10|||||||||3
1655113880000|2022-06-13 09:51:20|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|11
1655113890000|2022-06-13 09:51:30|31.01|30.85|31.03|30.87|31.03|30.87|31.01|30.85|0
1655113900000|2022-06-13 09:51:40|31.01|30.85|31.03|30.87|31.03|30.87|31.01|30.85|2
1655113910000|2022-06-13 09:51:50|31.01|30.85|31.01|30.85|31.03|30.87|31.01|30.85|1
1655113920000|2022-06-13 09:52:00|||||||||1
1655113950000|2022-06-13 09:52:30|31.03|30.87|31.01|30.85|31.03|30.87|31.01|30.85|2
1655113990000|2022-06-13 09:53:10|31.03|30.87|31.06|30.9|31.06|30.9|31.01|30.85|4
1655114000000|2022-06-13 09:53:20|31.03|30.87|31.06|30.9|31.06|30.9|31.03|30.87|6
1655114010000|2022-06-13 09:53:30|31.11|30.95|31.11|30.95|31.11|30.95|31.11|30.95|53
1655114020000|2022-06-13 09:53:40|31.08|30.92|31.08|30.92|31.11|30.95|31.06|30.9|5
1655114030000|2022-06-13 09:53:50|31.11|30.95|31.11|30.95|31.11|30.95|31.08|30.92|2
1655114040000|2022-06-13 09:54:00|||||||||6
1655114050000|2022-06-13 09:54:10|31.08|30.92|31.11|30.95|31.11|30.95|31.08|30.92|4
1655114060000|2022-06-13 09:54:20|31.08|30.92|31.11|30.95|31.11|30.95|31.08|30.92|0
1655114070000|2022-06-13 09:54:30|31.08|30.92|31.08|30.92|31.11|30.95|31.08|30.92|1
1655114080000|2022-06-13 09:54:40|31.11|30.95|31.11|30.95|31.11|30.95|31.11|30.95|0
1655114100000|2022-06-13 09:55:00|||||||||1
1655114130000|2022-06-13 09:55:30|31.08|30.92|31.11|30.95|31.11|30.95|31.08|30.92|2
1655114150000|2022-06-13 09:55:50|31.06|30.9|31.06|30.9|31.06|30.9|31.06|30.9|1
1655114160000|2022-06-13 09:56:00|31.11|30.95|31.11|30.95|31.11|30.95|31.11|30.95|3
1655114170000|2022-06-13 09:56:10|||||||||10
1655114200000|2022-06-13 09:56:40|31.06|30.9|31.06|30.9|31.06|30.9|31.06|30.9|1
1655114210000|2022-06-13 09:56:50|31.03|30.87|31.01|30.85|31.03|30.87|31.01|30.85|15
1655114230000|2022-06-13 09:57:10|31.03|30.87|31.03|30.87|31.03|30.87|31.01|30.85|6
1655114240000|2022-06-13 09:57:20|31.01|30.85|31.01|30.85|31.01|30.85|31.01|30.85|0
1655114250000|2022-06-13 09:57:30|31.03|30.87|31.01|30.85|31.06|30.9|31.01|30.85|2
1655114260000|2022-06-13 09:57:40|31.03|30.87|31.06|30.9|31.06|30.9|31.03|30.87|12
1655114270000|2022-06-13 09:57:50|31.11|30.95|31.06|30.9|31.11|30.95|31.06|30.9|9
1655114280000|2022-06-13 09:58:00|31.08|30.92|31.08|30.92|31.11|30.95|31.06|30.9|8
1655114290000|2022-06-13 09:58:10|31.06|30.9|31.06|30.9|31.06|30.9|31.06|30.9|1
1655114330000|2022-06-13 09:58:50|||||||||1
1655114400000|2022-06-13 10:00:00|||||||||1
1655114410000|2022-06-13 10:00:10|31.08|30.92|31.06|30.9|31.08|30.92|31.06|30.9|1
1655114420000|2022-06-13 10:00:20|||||||||1
1655114440000|2022-06-13 10:00:40|31.01|30.85|31.03|30.87|31.03|30.87|31.01|30.85|8
1655114450000|2022-06-13 10:00:50|31.01|30.85|31.06|30.9|31.06|30.9|31.01|30.85|5
1655114480000|2022-06-13 10:01:20|||||||||1
1655114500000|2022-06-13 10:01:40|31.03|30.87|31.06|30.9|31.06|30.9|31.01|30.85|2
1655114510000|2022-06-13 10:01:50|||||||||5
1655114520000|2022-06-13 10:02:00|31.08|30.92|31.06|30.9|31.08|30.92|31.06|30.9|7
1655114530000|2022-06-13 10:02:10|31.11|30.95|31.08|30.92|31.11|30.95|31.08|30.92|2
1655114540000|2022-06-13 10:02:20|31.11|30.95|31.11|30.95|31.11|30.95|31.11|30.95|1
1655114550000|2022-06-13 10:02:30|||||||||5
1655114570000|2022-06-13 10:02:50|31.06|30.9|31.06|30.9|31.06|30.9|31.06|30.9|1
1655114590000|2022-06-13 10:03:10|31.11|30.95|31.11|30.95|31.11|30.95|31.11|30.95|2
1655114610000|2022-06-13 10:03:30|||||||||2
1655114630000|2022-06-13 10:03:50|31.06|30.9|31.06|30.9|31.06|30.9|31.06|30.9|42
1655114640000|2022-06-13 10:04:00|||||||||1
1655114650000|2022-06-13 10:04:10|31.11|30.95|31.11|30.95|31.11|30.95|31.08|30.92|1
1655114660000|2022-06-13 10:04:20|31.08|30.92|31.08|30.92|31.08|30.92|31.06|30.9|2
1655114670000|2022-06-13 10:04:30|31.06|30.9|31.06|30.9|31.08|30.92|31.06|30.9|0
1655114700000|2022-06-13 10:05:00|||||||||1
1655114710000|2022-06-13 10:05:10|||||||||1
1655114730000|2022-06-13 10:05:30|||||||||3
1655114740000|2022-06-13 10:05:40|||||||||1
1655114760000|2022-06-13 10:06:00|31.11|30.95|31.08|30.92|31.11|30.95|31.08|30.92|11
1655114770000|2022-06-13 10:06:10|31.06|30.9|31.06|30.9|31.06|30.9|31.06|30.9|0
1655114790000|2022-06-13 10:06:30|||||||||2
1655114800000|2022-06-13 10:06:40|||||||||2
1655114810000|2022-06-13 10:06:50|31.03|30.87|31.03|30.87|31.06|30.9|31.01|30.85|15
1655114820000|2022-06-13 10:07:00|31.06|30.9|31.06|30.9|31.06|30.9|31.01|30.85|2
1655114830000|2022-06-13 10:07:10|31.03|30.87|31.03|30.87|31.06|30.9|31.03|30.87|0
1655114840000|2022-06-13 10:07:20|31.06|30.9|31.03|30.87|31.06|30.9|31.03|30.87|3
1655114850000|2022-06-13 10:07:30|31.06|30.9|31.06|30.9|31.06|30.9|31.06|30.9|0
1655114870000|2022-06-13 10:07:50|31.03|30.87|31.06|30.9|31.06|30.9|31.03|30.87|2
1655114880000|2022-06-13 10:08:00|31.03|30.87|31.01|30.85|31.03|30.87|31.01|30.85|0
1655114900000|2022-06-13 10:08:20|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|1
1655114910000|2022-06-13 10:08:30|31.06|30.9|31.06|30.9|31.06|30.9|31.06|30.9|0
1655114920000|2022-06-13 10:08:40|31.03|30.87|31.06|30.9|31.06|30.9|31.03|30.87|2
1655114930000|2022-06-13 10:08:50|31.03|30.87|31.06|30.9|31.06|30.9|31.03|30.87|2
1655114940000|2022-06-13 10:09:00|31.03|30.87|31.03|30.87|31.06|30.9|31.03|30.87|1
1655114950000|2022-06-13 10:09:10|31.01|30.85|31.01|30.85|31.01|30.85|31.01|30.85|0
1655114960000|2022-06-13 10:09:20|||||||||3
1655114970000|2022-06-13 10:09:30|||||||||1
1655115000000|2022-06-13 10:10:00|30.96|30.8|30.96|30.8|30.98|30.82|30.96|30.8|2
1655115010000|2022-06-13 10:10:10|31.01|30.85|31.01|30.85|31.01|30.85|31.01|30.85|2
1655115040000|2022-06-13 10:10:40|||||||||1
1655115050000|2022-06-13 10:10:50|30.96|30.8|30.98|30.82|30.98|30.82|30.96|30.8|2
1655115060000|2022-06-13 10:11:00|31.01|30.85|30.98|30.82|31.01|30.85|30.98|30.82|0
1655115070000|2022-06-13 10:11:10|31.01|30.85|31.01|30.85|31.01|30.85|31.01|30.85|0
1655115080000|2022-06-13 10:11:20|30.98|30.82|31.01|30.85|31.01|30.85|30.98|30.82|0
1655115090000|2022-06-13 10:11:30|30.98|30.82|31.01|30.85|31.01|30.85|30.98|30.82|0
1655115120000|2022-06-13 10:12:00|30.98|30.82|31.01|30.85|31.01|30.85|30.98|30.82|5
1655115130000|2022-06-13 10:12:10|||||||||1
1655115140000|2022-06-13 10:12:20|||||||||1
1655115170000|2022-06-13 10:12:50|||||||||4
1655115180000|2022-06-13 10:13:00|||||||||1
1655115190000|2022-06-13 10:13:10|30.98|30.82|30.96|30.8|30.98|30.82|30.96|30.8|9
1655115200000|2022-06-13 10:13:20|||||||||2
1655115210000|2022-06-13 10:13:30|||||||||1
1655115220000|2022-06-13 10:13:40|||||||||1
1655115250000|2022-06-13 10:14:10|||||||||2
1655115280000|2022-06-13 10:14:40|||||||||2
1655115290000|2022-06-13 10:14:50|||||||||1
1655115300000|2022-06-13 10:15:00|31.01|30.85|30.98|30.82|31.01|30.85|30.98|30.82|18
1655115310000|2022-06-13 10:15:10|31.01|30.85|30.96|30.8|31.01|30.85|30.96|30.8|1
1655115320000|2022-06-13 10:15:20|30.98|30.82|30.96|30.8|30.98|30.82|30.96|30.8|0
1655115330000|2022-06-13 10:15:30|30.98|30.82|31.01|30.85|31.01|30.85|30.98|30.82|0
1655115340000|2022-06-13 10:15:40|30.98|30.82|31.01|30.85|31.01|30.85|30.98|30.82|2
1655115360000|2022-06-13 10:16:00|30.98|30.82|31.01|30.85|31.01|30.85|30.98|30.82|0
1655115380000|2022-06-13 10:16:20|30.98|30.82|30.98|30.82|30.98|30.82|30.96|30.8|1
1655115390000|2022-06-13 10:16:30|30.96|30.8|31.01|30.85|31.01|30.85|30.96|30.8|1
1655115400000|2022-06-13 10:16:40|||||||||1
1655115490000|2022-06-13 10:18:10|||||||||3
1655115510000|2022-06-13 10:18:30|||||||||2
1655115540000|2022-06-13 10:19:00|||||||||7
1655115550000|2022-06-13 10:19:10|||||||||2
1655115560000|2022-06-13 10:19:20|||||||||1
1655115570000|2022-06-13 10:19:30|||||||||4
1655115580000|2022-06-13 10:19:40|31.03|30.87|31.01|30.85|31.03|30.87|31.01|30.85|4
1655115600000|2022-06-13 10:20:00|||||||||2
1655115610000|2022-06-13 10:20:10|||||||||1
1655115640000|2022-06-13 10:20:40|31.03|30.87|31.03|30.87|31.03|30.87|31.01|30.85|4
1655115650000|2022-06-13 10:20:50|31.06|30.9|31.06|30.9|31.06|30.9|31.06|30.9|0
1655115670000|2022-06-13 10:21:10|||||||||4
1655115680000|2022-06-13 10:21:20|31.03|30.87|31.03|30.87|31.03|30.87|31.01|30.85|1
1655115690000|2022-06-13 10:21:30|31.06|30.9|31.01|30.85|31.06|30.9|31.01|30.85|0
1655115700000|2022-06-13 10:21:40|||||||||2
1655115710000|2022-06-13 10:21:50|||||||||2
1655115750000|2022-06-13 10:22:30|31.03|30.87|31.03|30.87|31.06|30.9|31.03|30.87|2
1655115760000|2022-06-13 10:22:40|31.01|30.85|31.01|30.85|31.03|30.87|31.01|30.85|0
1655115770000|2022-06-13 10:22:50|31.03|30.87|31.06|30.9|31.06|30.9|31.03|30.87|0
1655115780000|2022-06-13 10:23:00|31.03|30.87|31.06|30.9|31.06|30.9|31.03|30.87|3
1655115790000|2022-06-13 10:23:10|31.03|30.87|31.06|30.9|31.06|30.9|31.03|30.87|0
1655115800000|2022-06-13 10:23:20|31.03|30.87|31.03|30.87|31.03|30.87|31.01|30.85|0
1655115810000|2022-06-13 10:23:30|31.01|30.85|31.03|30.87|31.03|30.87|31.01|30.85|0
1655115830000|2022-06-13 10:23:50|31.01|30.85|31.01|30.85|31.03|30.87|31.01|30.85|0
1655115860000|2022-06-13 10:24:20|31.06|30.9|31.03|30.87|31.06|30.9|31.03|30.87|2
1655115870000|2022-06-13 10:24:30|31.01|30.85|31.03|30.87|31.03|30.87|31.01|30.85|0
1655115880000|2022-06-13 10:24:40|31.01|30.85|31.01|30.85|31.03|30.87|31.01|30.85|0
1655115890000|2022-06-13 10:24:50|31.03|30.87|31.03|30.87|31.03|30.87|31.01|30.85|0
1655115900000|2022-06-13 10:25:00|31.06|30.9|31.01|30.85|31.06|30.9|31.01|30.85|0
1655115920000|2022-06-13 10:25:20|||||||||1
1655115980000|2022-06-13 10:26:20|||||||||3
1655116170000|2022-06-13 10:29:30|||||||||1
1655116180000|2022-06-13 10:29:40|31.03|30.87|31.01|30.85|31.03|30.87|31.01|30.85|6
1655116190000|2022-06-13 10:29:50|31.03|30.87|31.01|30.85|31.03|30.87|31.01|30.85|5
1655116220000|2022-06-13 10:30:20|31.03|30.87|31.03|30.87|31.06|30.9|31.03|30.87|4
1655116230000|2022-06-13 10:30:30|31.06|30.9|31.03|30.87|31.06|30.9|31.01|30.85|2
1655116240000|2022-06-13 10:30:40|31.06|30.9|31.06|30.9|31.06|30.9|31.03|30.87|7
1655116250000|2022-06-13 10:30:50|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|2
1655116260000|2022-06-13 10:31:00|31.01|30.85|31.01|30.85|31.01|30.85|31.01|30.85|1
1655116270000|2022-06-13 10:31:10|||||||||1
1655116310000|2022-06-13 10:31:50|30.96|30.8|30.96|30.8|30.96|30.8|30.96|30.8|1
1655116320000|2022-06-13 10:32:00|30.98|30.82|31.01|30.85|31.01|30.85|30.96|30.8|3
1655116330000|2022-06-13 10:32:10|||||||||1
1655116390000|2022-06-13 10:33:10|30.98|30.82|31.01|30.85|31.01|30.85|30.98|30.82|1
1655116410000|2022-06-13 10:33:30|30.98|30.82|30.96|30.8|30.98|30.82|30.96|30.8|0
1655116420000|2022-06-13 10:33:40|30.98|30.82|30.96|30.8|30.98|30.82|30.96|30.8|0
1655116450000|2022-06-13 10:34:10|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|0
1655116460000|2022-06-13 10:34:20|30.96|30.8|30.96|30.8|30.98|30.82|30.96|30.8|0
1655116480000|2022-06-13 10:34:40|30.95|30.79|30.95|30.79|30.96|30.8|30.95|30.79|6
1655116490000|2022-06-13 10:34:50|30.96|30.8|30.96|30.8|30.96|30.8|30.96|30.8|1
1655116510000|2022-06-13 10:35:10|||||||||2
1655116520000|2022-06-13 10:35:20|30.95|30.79|30.95|30.79|30.95|30.79|30.95|30.79|7
1655116530000|2022-06-13 10:35:30|||||||||4
1655116540000|2022-06-13 10:35:40|30.96|30.8|30.95|30.79|30.96|30.8|30.95|30.79|2
1655116550000|2022-06-13 10:35:50|30.93|30.77|30.95|30.79|30.95|30.79|30.93|30.77|1
1655116560000|2022-06-13 10:36:00|30.96|30.8|30.95|30.79|30.96|30.8|30.95|30.79|2
1655116570000|2022-06-13 10:36:10|30.96|30.8|30.96|30.8|30.96|30.8|30.95|30.79|4
1655116580000|2022-06-13 10:36:20|30.95|30.79|30.96|30.8|30.96|30.8|30.95|30.79|0
1655116590000|2022-06-13 10:36:30|30.95|30.79|30.91|30.75|30.95|30.79|30.91|30.75|2
1655116610000|2022-06-13 10:36:50|||||||||3
1655116630000|2022-06-13 10:37:10|30.93|30.77|30.91|30.75|30.93|30.77|30.91|30.75|1
1655116670000|2022-06-13 10:37:50|||||||||1
1655116680000|2022-06-13 10:38:00|30.93|30.77|30.91|30.75|30.93|30.77|30.91|30.75|0
1655116690000|2022-06-13 10:38:10|30.93|30.77|30.91|30.75|30.93|30.77|30.91|30.75|0
1655116700000|2022-06-13 10:38:20|30.93|30.77|30.91|30.75|30.93|30.77|30.91|30.75|51
1655116720000|2022-06-13 10:38:40|||||||||1
1655116730000|2022-06-13 10:38:50|||||||||2
1655116740000|2022-06-13 10:39:00|30.93|30.77|30.96|30.8|30.96|30.8|30.93|30.77|1
1655116760000|2022-06-13 10:39:20|30.91|30.75|30.96|30.8|30.96|30.8|30.91|30.75|3
1655116770000|2022-06-13 10:39:30|||||||||1
1655116780000|2022-06-13 10:39:40|30.93|30.77|30.96|30.8|30.96|30.8|30.93|30.77|1
1655116850000|2022-06-13 10:40:50|30.93|30.77|30.91|30.75|30.93|30.77|30.91|30.75|1
1655116860000|2022-06-13 10:41:00|30.93|30.77|30.91|30.75|30.93|30.77|30.91|30.75|0
1655116880000|2022-06-13 10:41:20|30.93|30.77|30.96|30.8|30.96|30.8|30.93|30.77|0
1655116890000|2022-06-13 10:41:30|30.91|30.75|30.91|30.75|30.91|30.75|30.91|30.75|2
1655117010000|2022-06-13 10:43:30|30.9|30.74|30.9|30.74|30.91|30.75|30.9|30.74|0
1655117020000|2022-06-13 10:43:40|30.91|30.75|30.86|30.7|30.91|30.75|30.86|30.7|9
1655117030000|2022-06-13 10:43:50|||||||||1
1655117040000|2022-06-13 10:44:00|||||||||1
1655117060000|2022-06-13 10:44:20|||||||||1
1655117070000|2022-06-13 10:44:30|||||||||3
1655117120000|2022-06-13 10:45:20|||||||||1
1655117200000|2022-06-13 10:46:40|30.91|30.75|30.86|30.7|30.91|30.75|30.86|30.7|5
1655117220000|2022-06-13 10:47:00|30.88|30.72|30.86|30.7|30.88|30.72|30.86|30.7|0
1655117230000|2022-06-13 10:47:10|||||||||1
1655117290000|2022-06-13 10:48:10|30.88|30.72|30.86|30.7|30.88|30.72|30.86|30.7|7
1655117300000|2022-06-13 10:48:20|30.88|30.72|30.86|30.7|30.91|30.75|30.86|30.7|2
1655117320000|2022-06-13 10:48:40|30.88|30.72|30.91|30.75|30.91|30.75|30.88|30.72|3
1655117330000|2022-06-13 10:48:50|30.9|30.74|30.88|30.72|30.91|30.75|30.88|30.72|0
1655117340000|2022-06-13 10:49:00|30.91|30.75|30.86|30.7|30.91|30.75|30.86|30.7|9
1655117350000|2022-06-13 10:49:10|30.88|30.72|30.91|30.75|30.91|30.75|30.86|30.7|2
1655117410000|2022-06-13 10:50:10|30.88|30.72|30.91|30.75|30.91|30.75|30.88|30.72|1
1655117460000|2022-06-13 10:51:00|||||||||1
1655117550000|2022-06-13 10:52:30|||||||||2
1655117560000|2022-06-13 10:52:40|30.88|30.72|30.91|30.75|30.91|30.75|30.88|30.72|1
1655117580000|2022-06-13 10:53:00|||||||||1
1655117590000|2022-06-13 10:53:10|30.88|30.72|30.86|30.7|30.91|30.75|30.86|30.7|3
1655117630000|2022-06-13 10:53:50|||||||||9
1655117640000|2022-06-13 10:54:00|||||||||5
1655117670000|2022-06-13 10:54:30|||||||||1
1655117750000|2022-06-13 10:55:50|30.81|30.65|30.86|30.7|30.86|30.7|30.81|30.65|2
1655117780000|2022-06-13 10:56:20|||||||||1
1655117790000|2022-06-13 10:56:30|30.91|30.75|30.86|30.7|30.91|30.75|30.86|30.7|13
1655117820000|2022-06-13 10:57:00|30.91|30.75|30.91|30.75|30.91|30.75|30.91|30.75|2
1655117920000|2022-06-13 10:58:40|30.86|30.7|30.91|30.75|30.91|30.75|30.86|30.7|2
1655117940000|2022-06-13 10:59:00|30.96|30.8|30.96|30.8|30.96|30.8|30.96|30.8|36
1655117950000|2022-06-13 10:59:10|30.91|30.75|30.91|30.75|30.91|30.75|30.91|30.75|9
1655117970000|2022-06-13 10:59:30|||||||||1
1655117980000|2022-06-13 10:59:40|||||||||2
1655118000000|2022-06-13 11:00:00|30.86|30.7|30.86|30.7|30.86|30.7|30.86|30.7|6
1655118020000|2022-06-13 11:00:20|30.85|30.69|30.86|30.7|30.86|30.7|30.85|30.69|2
1655118030000|2022-06-13 11:00:30|30.85|30.69|30.85|30.69|30.86|30.7|30.85|30.69|3
1655118040000|2022-06-13 11:00:40|30.86|30.7|30.86|30.7|30.86|30.7|30.85|30.69|0
1655118050000|2022-06-13 11:00:50|30.85|30.69|30.86|30.7|30.86|30.7|30.85|30.69|0
1655118060000|2022-06-13 11:01:00|30.85|30.69|30.86|30.7|30.86|30.7|30.85|30.69|0
1655118090000|2022-06-13 11:01:30|30.85|30.69|30.86|30.7|30.86|30.7|30.81|30.65|4
1655118100000|2022-06-13 11:01:40|30.85|30.69|30.85|30.69|30.86|30.7|30.85|30.69|1
1655118110000|2022-06-13 11:01:50|30.86|30.7|30.85|30.69|30.86|30.7|30.85|30.69|0
1655118120000|2022-06-13 11:02:00|30.83|30.67|30.85|30.69|30.86|30.7|30.81|30.65|7
1655118130000|2022-06-13 11:02:10|30.83|30.67|30.81|30.65|30.83|30.67|30.81|30.65|0
1655118140000|2022-06-13 11:02:20|30.83|30.67|30.83|30.67|30.83|30.67|30.81|30.65|2
1655118150000|2022-06-13 11:02:30|30.85|30.69|30.81|30.65|30.85|30.69|30.81|30.65|0
1655118160000|2022-06-13 11:02:40|30.83|30.67|30.81|30.65|30.83|30.67|30.81|30.65|1
1655118200000|2022-06-13 11:03:20|30.8|30.64|30.8|30.64|30.81|30.65|30.8|30.64|0
1655118210000|2022-06-13 11:03:30|||||||||38
1655118230000|2022-06-13 11:03:50|30.76|30.6|30.76|30.6|30.76|30.6|30.76|30.6|4
1655118240000|2022-06-13 11:04:00|||||||||2
1655118250000|2022-06-13 11:04:10|30.78|30.62|30.76|30.6|30.78|30.62|30.76|30.6|6
1655118260000|2022-06-13 11:04:20|30.78|30.62|30.76|30.6|30.78|30.62|30.76|30.6|1
1655118280000|2022-06-13 11:04:40|30.78|30.62|30.75|30.59|30.78|30.62|30.75|30.59|1
1655118290000|2022-06-13 11:04:50|30.76|30.6|30.76|30.6|30.8|30.64|30.76|30.6|5
1655118300000|2022-06-13 11:05:00|30.78|30.62|30.8|30.64|30.8|30.64|30.76|30.6|2
1655118310000|2022-06-13 11:05:10|30.78|30.62|30.78|30.62|30.8|30.64|30.76|30.6|1
1655118320000|2022-06-13 11:05:20|30.8|30.64|30.8|30.64|30.8|30.64|30.78|30.62|0
1655118350000|2022-06-13 11:05:50|30.75|30.59|30.75|30.59|30.75|30.59|30.75|30.59|1
1655118360000|2022-06-13 11:06:00|30.76|30.6|30.76|30.6|30.76|30.6|30.76|30.6|0
1655118370000|2022-06-13 11:06:10|30.78|30.62|30.8|30.64|30.8|30.64|30.76|30.6|0
1655118380000|2022-06-13 11:06:20|||||||||1
1655118390000|2022-06-13 11:06:30|||||||||2
1655118400000|2022-06-13 11:06:40|30.78|30.62|30.76|30.6|30.8|30.64|30.76|30.6|13
1655118410000|2022-06-13 11:06:50|30.78|30.62|30.76|30.6|30.78|30.62|30.76|30.6|0
1655118420000|2022-06-13 11:07:00|30.78|30.62|30.78|30.62|30.78|30.62|30.76|30.6|1
1655118430000|2022-06-13 11:07:10|30.76|30.6|30.76|30.6|30.78|30.62|30.76|30.6|0
1655118440000|2022-06-13 11:07:20|30.78|30.62|30.8|30.64|30.81|30.65|30.78|30.62|0
1655118450000|2022-06-13 11:07:30|30.81|30.65|30.81|30.65|30.81|30.65|30.8|30.64|0
1655118460000|2022-06-13 11:07:40|30.8|30.64|30.81|30.65|30.81|30.65|30.8|30.64|0
1655118470000|2022-06-13 11:07:50|||||||||17
1655118540000|2022-06-13 11:09:00|30.86|30.7|30.83|30.67|30.86|30.7|30.83|30.67|46
1655118550000|2022-06-13 11:09:10|30.81|30.65|30.86|30.7|30.86|30.7|30.81|30.65|3
1655118560000|2022-06-13 11:09:20|30.83|30.67|30.86|30.7|30.86|30.7|30.83|30.67|2
1655118570000|2022-06-13 11:09:30|||||||||5
1655118590000|2022-06-13 11:09:50|||||||||2
1655118610000|2022-06-13 11:10:10|30.91|30.75|30.91|30.75|30.91|30.75|30.91|30.75|15
1655118620000|2022-06-13 11:10:20|||||||||1
1655118640000|2022-06-13 11:10:40|||||||||1
1655118690000|2022-06-13 11:11:30|||||||||1
1655118700000|2022-06-13 11:11:40|||||||||5
1655118710000|2022-06-13 11:11:50|||||||||2
1655118720000|2022-06-13 11:12:00|||||||||1
1655118750000|2022-06-13 11:12:30|30.86|30.7|30.91|30.75|30.91|30.75|30.86|30.7|23
1655118760000|2022-06-13 11:12:40|30.88|30.72|30.91|30.75|30.91|30.75|30.88|30.72|1
1655118790000|2022-06-13 11:13:10|||||||||1
1655118830000|2022-06-13 11:13:50|||||||||3
1655118860000|2022-06-13 11:14:20|||||||||10
1655118910000|2022-06-13 11:15:10|||||||||4
1655118920000|2022-06-13 11:15:20|30.86|30.7|30.86|30.7|30.88|30.72|30.86|30.7|2
1655118930000|2022-06-13 11:15:30|30.88|30.72|30.88|30.72|30.91|30.75|30.86|30.7|1
1655118940000|2022-06-13 11:15:40|30.86|30.7|30.86|30.7|30.86|30.7|30.86|30.7|0
1655118950000|2022-06-13 11:15:50|||||||||1
1655118960000|2022-06-13 11:16:00|30.88|30.72|30.91|30.75|30.91|30.75|30.86|30.7|0
1655118970000|2022-06-13 11:16:10|||||||||1
1655118980000|2022-06-13 11:16:20|30.88|30.72|30.91|30.75|30.91|30.75|30.88|30.72|3
1655119010000|2022-06-13 11:16:50|30.88|30.72|30.91|30.75|30.91|30.75|30.88|30.72|0
1655119020000|2022-06-13 11:17:00|30.86|30.7|30.86|30.7|30.86|30.7|30.86|30.7|1
1655119040000|2022-06-13 11:17:20|30.91|30.75|30.91|30.75|30.91|30.75|30.91|30.75|7
1655119110000|2022-06-13 11:18:30|||||||||1
1655119140000|2022-06-13 11:19:00|||||||||2
1655119170000|2022-06-13 11:19:30|||||||||10
1655119190000|2022-06-13 11:19:50|30.96|30.8|30.96|30.8|30.96|30.8|30.96|30.8|126
1655119200000|2022-06-13 11:20:00|31.01|30.85|31.01|30.85|31.01|30.85|30.96|30.8|17
1655119220000|2022-06-13 11:20:20|||||||||13
1655119230000|2022-06-13 11:20:30|||||||||10
1655119240000|2022-06-13 11:20:40|31.06|30.9|31.03|30.87|31.06|30.9|31.01|30.85|138
1655119250000|2022-06-13 11:20:50|31.06|30.9|31.06|30.9|31.06|30.9|31.06|30.9|0
1655119260000|2022-06-13 11:21:00|||||||||1
1655119290000|2022-06-13 11:21:30|||||||||16
1655119320000|2022-06-13 11:22:00|||||||||1
1655119340000|2022-06-13 11:22:20|||||||||9
1655119380000|2022-06-13 11:23:00|||||||||1
1655119410000|2022-06-13 11:23:30|31.11|30.95|31.11|30.95|31.11|30.95|31.06|30.9|45
1655119420000|2022-06-13 11:23:40|||||||||13
1655119450000|2022-06-13 11:24:10|||||||||9
1655119470000|2022-06-13 11:24:30|||||||||1
1655119480000|2022-06-13 11:24:40|31.16|31|31.16|31|31.16|31|31.16|31|3
1655119490000|2022-06-13 11:24:50|||||||||6
1655119500000|2022-06-13 11:25:00|31.21|31.05|31.21|31.05|31.21|31.05|31.21|31.05|30
1655119510000|2022-06-13 11:25:10|31.18|31.02|31.21|31.05|31.21|31.05|31.16|31|20
1655119520000|2022-06-13 11:25:20|||||||||20
1655119530000|2022-06-13 11:25:30|||||||||1
1655119600000|2022-06-13 11:26:40|||||||||1
1655119610000|2022-06-13 11:26:50|31.16|31|31.16|31|31.16|31|31.16|31|1
1655119620000|2022-06-13 11:27:00|31.21|31.05|31.16|31|31.21|31.05|31.16|31|4
1655119630000|2022-06-13 11:27:10|31.21|31.05|31.21|31.05|31.21|31.05|31.21|31.05|12
1655119640000|2022-06-13 11:27:20|||||||||12
1655119670000|2022-06-13 11:27:50|||||||||10
1655119680000|2022-06-13 11:28:00|||||||||1
1655119700000|2022-06-13 11:28:20|31.16|31|31.16|31|31.16|31|31.16|31|2
1655119720000|2022-06-13 11:28:40|||||||||5
1655119740000|2022-06-13 11:29:00|31.13|30.97|31.11|30.95|31.16|31|31.11|30.95|15
1655119750000|2022-06-13 11:29:10|31.13|30.97|31.13|30.97|31.16|31|31.13|30.97|6
1655119760000|2022-06-13 11:29:20|31.16|31|31.13|30.97|31.16|31|31.11|30.95|5
1655119770000|2022-06-13 11:29:30|31.16|31|31.16|31|31.16|31|31.16|31|1
1655119780000|2022-06-13 11:29:40|||||||||3
1655119820000|2022-06-13 11:30:20|31.13|30.97|31.13|30.97|31.13|30.97|31.11|30.95|12
1655119830000|2022-06-13 11:30:30|31.16|31|31.16|31|31.16|31|31.16|31|0
1655119840000|2022-06-13 11:30:40|31.13|30.97|31.11|30.95|31.13|30.97|31.11|30.95|0
1655119850000|2022-06-13 11:30:50|||||||||1
1655119870000|2022-06-13 11:31:10|||||||||2
1655119910000|2022-06-13 11:31:50|||||||||3
1655119920000|2022-06-13 11:32:00|||||||||2
1655119930000|2022-06-13 11:32:10|31.06|30.9|31.08|30.92|31.08|30.92|31.06|30.9|39
1655119940000|2022-06-13 11:32:20|31.11|30.95|31.08|30.92|31.11|30.95|31.08|30.92|2
1655119950000|2022-06-13 11:32:30|31.06|30.9|31.11|30.95|31.11|30.95|31.06|30.9|5
1655119960000|2022-06-13 11:32:40|31.06|30.9|31.11|30.95|31.11|30.95|31.06|30.9|5
1655120020000|2022-06-13 11:33:40|||||||||6
1655120030000|2022-06-13 11:33:50|||||||||1
1655120040000|2022-06-13 11:34:00|||||||||1
1655120050000|2022-06-13 11:34:10|||||||||1
1655120090000|2022-06-13 11:34:50|31.16|31|31.16|31|31.16|31|31.16|31|2
1655120100000|2022-06-13 11:35:00|||||||||10
1655120110000|2022-06-13 11:35:10|||||||||1
1655120120000|2022-06-13 11:35:20|||||||||1
1655120140000|2022-06-13 11:35:40|31.11|30.95|31.11|30.95|31.11|30.95|31.11|30.95|2
1655120160000|2022-06-13 11:36:00|31.16|31|31.11|30.95|31.16|31|31.11|30.95|8
1655120170000|2022-06-13 11:36:10|31.16|31|31.16|31|31.16|31|31.16|31|1
1655120180000|2022-06-13 11:36:20|31.13|30.97|31.16|31|31.16|31|31.13|30.97|0
1655120190000|2022-06-13 11:36:30|31.13|30.97|31.13|30.97|31.13|30.97|31.13|30.97|0
1655120200000|2022-06-13 11:36:40|31.16|31|31.11|30.95|31.16|31|31.11|30.95|0
1655120210000|2022-06-13 11:36:50|31.13|30.97|31.11|30.95|31.16|31|31.11|30.95|12
1655120220000|2022-06-13 11:37:00|||||||||1
1655120260000|2022-06-13 11:37:40|31.08|30.92|31.11|30.95|31.11|30.95|31.08|30.92|2
1655120270000|2022-06-13 11:37:50|31.08|30.92|31.08|30.92|31.08|30.92|31.08|30.92|2
1655120280000|2022-06-13 11:38:00|31.11|30.95|31.11|30.95|31.11|30.95|31.11|30.95|2
1655120310000|2022-06-13 11:38:30|||||||||1
1655120320000|2022-06-13 11:38:40|||||||||1
1655120360000|2022-06-13 11:39:20|||||||||1
1655120400000|2022-06-13 11:40:00|||||||||1
1655120410000|2022-06-13 11:40:10|31.16|31|31.16|31|31.16|31|31.13|30.97|13
1655120420000|2022-06-13 11:40:20|31.13|30.97|31.16|31|31.16|31|31.11|30.95|0
1655120430000|2022-06-13 11:40:30|31.13|30.97|31.16|31|31.16|31|31.13|30.97|0
1655120440000|2022-06-13 11:40:40|||||||||1
1655120460000|2022-06-13 11:41:00|31.13|30.97|31.16|31|31.16|31|31.13|30.97|0
1655120480000|2022-06-13 11:41:20|||||||||1
1655120510000|2022-06-13 11:41:50|||||||||2
1655120540000|2022-06-13 11:42:20|||||||||1
1655120550000|2022-06-13 11:42:30|||||||||4
1655120560000|2022-06-13 11:42:40|||||||||2
1655120570000|2022-06-13 11:42:50|31.11|30.95|31.11|30.95|31.11|30.95|31.11|30.95|18
1655120580000|2022-06-13 11:43:00|31.16|31|31.16|31|31.16|31|31.16|31|11
1655120590000|2022-06-13 11:43:10|31.18|31.02|31.18|31.02|31.18|31.02|31.16|31|16
1655120600000|2022-06-13 11:43:20|31.21|31.05|31.21|31.05|31.21|31.05|31.18|31.02|8
1655120610000|2022-06-13 11:43:30|31.18|31.02|31.16|31|31.21|31.05|31.16|31|2
1655120620000|2022-06-13 11:43:40|31.21|31.05|31.21|31.05|31.21|31.05|31.21|31.05|5
1655120630000|2022-06-13 11:43:50|31.18|31.02|31.18|31.02|31.18|31.02|31.18|31.02|9
1655120640000|2022-06-13 11:44:00|31.21|31.05|31.21|31.05|31.21|31.05|31.21|31.05|0
1655120680000|2022-06-13 11:44:40|31.23|31.07|31.21|31.05|31.23|31.07|31.21|31.05|36
1655120690000|2022-06-13 11:44:50|31.23|31.07|31.23|31.07|31.23|31.07|31.21|31.05|9
1655120700000|2022-06-13 11:45:00|31.21|31.05|31.21|31.05|31.21|31.05|31.21|31.05|2
1655120720000|2022-06-13 11:45:20|31.26|31.1|31.21|31.05|31.26|31.1|31.21|31.05|3
1655120790000|2022-06-13 11:46:30|31.23|31.07|31.21|31.05|31.23|31.07|31.21|31.05|2
1655120840000|2022-06-13 11:47:20|||||||||4
1655120860000|2022-06-13 11:47:40|||||||||1
1655120890000|2022-06-13 11:48:10|31.26|31.1|31.26|31.1|31.26|31.1|31.26|31.1|50
1655120910000|2022-06-13 11:48:30|||||||||1
1655120920000|2022-06-13 11:48:40|31.31|31.15|31.31|31.15|31.31|31.15|31.31|31.15|19
1655120940000|2022-06-13 11:49:00|||||||||1
1655120950000|2022-06-13 11:49:10|||||||||1
1655120970000|2022-06-13 11:49:30|||||||||1
1655120980000|2022-06-13 11:49:40|||||||||3
1655121030000|2022-06-13 11:50:30|||||||||6
1655121040000|2022-06-13 11:50:40|||||||||1
1655121050000|2022-06-13 11:50:50|||||||||7
1655121080000|2022-06-13 11:51:20|||||||||1
1655121120000|2022-06-13 11:52:00|||||||||1
1655121150000|2022-06-13 11:52:30|31.36|31.2|31.36|31.2|31.36|31.2|31.36|31.2|70
1655121160000|2022-06-13 11:52:40|||||||||8
1655121170000|2022-06-13 11:52:50|||||||||5
1655121180000|2022-06-13 11:53:00|31.41|31.25|31.39|31.23|31.41|31.25|31.36|31.2|52
1655121190000|2022-06-13 11:53:10|31.41|31.25|31.41|31.25|31.41|31.25|31.36|31.2|8
1655121200000|2022-06-13 11:53:20|||||||||1
1655121210000|2022-06-13 11:53:30|||||||||13
1655121220000|2022-06-13 11:53:40|||||||||1
1655121230000|2022-06-13 11:53:50|||||||||1
1655121240000|2022-06-13 11:54:00|||||||||1
1655121250000|2022-06-13 11:54:10|31.36|31.2|31.36|31.2|31.36|31.2|31.36|31.2|2
1655121260000|2022-06-13 11:54:20|||||||||1
1655121280000|2022-06-13 11:54:40|||||||||3
1655121300000|2022-06-13 11:55:00|31.31|31.15|31.31|31.15|31.31|31.15|31.31|31.15|10
1655121310000|2022-06-13 11:55:10|||||||||1
1655121320000|2022-06-13 11:55:20|||||||||2
1655121340000|2022-06-13 11:55:40|||||||||2
1655121360000|2022-06-13 11:56:00|31.34|31.18|31.34|31.18|31.36|31.2|31.34|31.18|2
1655121370000|2022-06-13 11:56:10|31.36|31.2|31.36|31.2|31.36|31.2|31.34|31.18|0
1655121380000|2022-06-13 11:56:20|31.34|31.18|31.36|31.2|31.36|31.2|31.34|31.18|1
1655121400000|2022-06-13 11:56:40|||||||||2
1655121420000|2022-06-13 11:57:00|||||||||17
1655121430000|2022-06-13 11:57:10|||||||||11
1655121440000|2022-06-13 11:57:20|||||||||2
1655121470000|2022-06-13 11:57:50|||||||||8
1655121500000|2022-06-13 11:58:20|||||||||1
1655121560000|2022-06-13 11:59:20|31.31|31.15|31.34|31.18|31.34|31.18|31.31|31.15|3
1655121570000|2022-06-13 11:59:30|31.36|31.2|31.36|31.2|31.36|31.2|31.36|31.2|1
1655121580000|2022-06-13 11:59:40|||||||||1
1655121590000|2022-06-13 11:59:50|||||||||1
1655121600000|2022-06-13 12:00:00|||||||||1
1655121610000|2022-06-13 12:00:10|31.33|31.17|31.33|31.17|31.36|31.2|31.33|31.17|0
1655121620000|2022-06-13 12:00:20|31.31|31.15|31.31|31.15|31.31|31.15|31.31|31.15|0
1655121630000|2022-06-13 12:00:30|||||||||3
1655121640000|2022-06-13 12:00:40|||||||||1
1655121660000|2022-06-13 12:01:00|31.26|31.1|31.26|31.1|31.26|31.1|31.26|31.1|11
1655121670000|2022-06-13 12:01:10|||||||||4
1655121680000|2022-06-13 12:01:20|||||||||1
1655121690000|2022-06-13 12:01:30|||||||||7
1655121700000|2022-06-13 12:01:40|||||||||1
1655121710000|2022-06-13 12:01:50|||||||||5
1655121720000|2022-06-13 12:02:00|31.23|31.07|31.21|31.05|31.23|31.07|31.21|31.05|2
1655121730000|2022-06-13 12:02:10|31.23|31.07|31.21|31.05|31.23|31.07|31.21|31.05|6
1655121740000|2022-06-13 12:02:20|31.23|31.07|31.26|31.1|31.26|31.1|31.23|31.07|12
1655121750000|2022-06-13 12:02:30|31.23|31.07|31.23|31.07|31.26|31.1|31.23|31.07|3
1655121760000|2022-06-13 12:02:40|31.21|31.05|31.23|31.07|31.23|31.07|31.21|31.05|0
1655121770000|2022-06-13 12:02:50|31.21|31.05|31.21|31.05|31.21|31.05|31.21|31.05|0
1655121780000|2022-06-13 12:03:00|31.23|31.07|31.21|31.05|31.23|31.07|31.21|31.05|1
1655121810000|2022-06-13 12:03:30|||||||||3
1655121850000|2022-06-13 12:04:10|||||||||6
1655121870000|2022-06-13 12:04:30|||||||||4
1655121900000|2022-06-13 12:05:00|31.23|31.07|31.21|31.05|31.23|31.07|31.21|31.05|1
1655121960000|2022-06-13 12:06:00|31.26|31.1|31.26|31.1|31.26|31.1|31.26|31.1|1
1655121970000|2022-06-13 12:06:10|||||||||1
1655121980000|2022-06-13 12:06:20|31.31|31.15|31.31|31.15|31.31|31.15|31.31|31.15|12
1655122010000|2022-06-13 12:06:50|31.28|31.12|31.28|31.12|31.31|31.15|31.28|31.12|3
1655122020000|2022-06-13 12:07:00|31.26|31.1|31.28|31.12|31.28|31.12|31.26|31.1|0
1655122030000|2022-06-13 12:07:10|31.31|31.15|31.31|31.15|31.31|31.15|31.28|31.12|0
1655122040000|2022-06-13 12:07:20|31.28|31.12|31.28|31.12|31.28|31.12|31.28|31.12|0
1655122050000|2022-06-13 12:07:30|31.26|31.1|31.26|31.1|31.26|31.1|31.26|31.1|2
1655122070000|2022-06-13 12:07:50|31.21|31.05|31.23|31.07|31.23|31.07|31.21|31.05|1
1655122080000|2022-06-13 12:08:00|31.21|31.05|31.21|31.05|31.21|31.05|31.21|31.05|0
1655122130000|2022-06-13 12:08:50|||||||||1
1655122160000|2022-06-13 12:09:20|31.16|31|31.16|31|31.16|31|31.16|31|9
1655122170000|2022-06-13 12:09:30|||||||||7
1655122180000|2022-06-13 12:09:40|||||||||5
1655122190000|2022-06-13 12:09:50|31.18|31.02|31.21|31.05|31.21|31.05|31.18|31.02|9
1655122200000|2022-06-13 12:10:00|31.16|31|31.21|31.05|31.21|31.05|31.16|31|1
1655122210000|2022-06-13 12:10:10|31.18|31.02|31.16|31|31.18|31.02|31.16|31|1
1655122220000|2022-06-13 12:10:20|||||||||1
1655122230000|2022-06-13 12:10:30|31.13|30.97|31.11|30.95|31.16|31|31.11|30.95|4
1655122240000|2022-06-13 12:10:40|31.13|30.97|31.11|30.95|31.13|30.97|31.11|30.95|9
1655122250000|2022-06-13 12:10:50|||||||||1
1655122260000|2022-06-13 12:11:00|||||||||2
1655122280000|2022-06-13 12:11:20|||||||||7
1655122310000|2022-06-13 12:11:50|||||||||8
1655122330000|2022-06-13 12:12:10|||||||||1
1655122390000|2022-06-13 12:13:10|||||||||1
1655122440000|2022-06-13 12:14:00|||||||||1
1655122480000|2022-06-13 12:14:40|||||||||2
1655122500000|2022-06-13 12:15:00|||||||||6
1655122530000|2022-06-13 12:15:30|31.06|30.9|31.11|30.95|31.11|30.95|31.06|30.9|4
1655122550000|2022-06-13 12:15:50|31.08|30.92|31.06|30.9|31.11|30.95|31.06|30.9|7
1655122560000|2022-06-13 12:16:00|||||||||1
1655122570000|2022-06-13 12:16:10|31.03|30.87|31.06|30.9|31.06|30.9|31.01|30.85|18
1655122580000|2022-06-13 12:16:20|31.01|30.85|31.01|30.85|31.01|30.85|31.01|30.85|10
1655122590000|2022-06-13 12:16:30|||||||||1
1655122600000|2022-06-13 12:16:40|31.06|30.9|31.06|30.9|31.06|30.9|31.06|30.9|7
1655122620000|2022-06-13 12:17:00|||||||||12
1655122640000|2022-06-13 12:17:20|31.08|30.92|31.06|30.9|31.08|30.92|31.06|30.9|4
1655122660000|2022-06-13 12:17:40|31.08|30.92|31.08|30.92|31.11|30.95|31.06|30.9|4
1655122670000|2022-06-13 12:17:50|31.11|30.95|31.11|30.95|31.11|30.95|31.08|30.92|0
1655122680000|2022-06-13 12:18:00|31.08|30.92|31.06|30.9|31.11|30.95|31.06|30.9|0
1655122700000|2022-06-13 12:18:20|31.11|30.95|31.11|30.95|31.11|30.95|31.11|30.95|2
1655122710000|2022-06-13 12:18:30|31.08|30.92|31.11|30.95|31.11|30.95|31.08|30.92|2
1655122750000|2022-06-13 12:19:10|31.16|31|31.13|30.97|31.16|31|31.13|30.97|16
1655122760000|2022-06-13 12:19:20|31.11|30.95|31.11|30.95|31.13|30.97|31.11|30.95|0
1655122770000|2022-06-13 12:19:30|||||||||1
1655122790000|2022-06-13 12:19:50|31.06|30.9|31.06|30.9|31.06|30.9|31.06|30.9|35
1655122800000|2022-06-13 12:20:00|31.11|30.95|31.06|30.9|31.11|30.95|31.06|30.9|7
1655122810000|2022-06-13 12:20:10|||||||||1
1655122820000|2022-06-13 12:20:20|31.08|30.92|31.11|30.95|31.11|30.95|31.08|30.92|1
1655122830000|2022-06-13 12:20:30|31.08|30.92|31.06|30.9|31.08|30.92|31.06|30.9|0
1655122840000|2022-06-13 12:20:40|31.08|30.92|31.08|30.92|31.08|30.92|31.08|30.92|2
1655122850000|2022-06-13 12:20:50|31.06|30.9|31.06|30.9|31.08|30.92|31.06|30.9|0
1655122860000|2022-06-13 12:21:00|||||||||6
1655122890000|2022-06-13 12:21:30|31.01|30.85|31.03|30.87|31.06|30.9|31.01|30.85|14
1655122900000|2022-06-13 12:21:40|31.01|30.85|31.03|30.87|31.06|30.9|31.01|30.85|0
1655122910000|2022-06-13 12:21:50|31.06|30.9|31.06|30.9|31.06|30.9|31.03|30.87|0
1655122920000|2022-06-13 12:22:00|31.03|30.87|31.01|30.85|31.03|30.87|31.01|30.85|1
1655122930000|2022-06-13 12:22:10|31.03|30.87|31.03|30.87|31.06|30.9|31.01|30.85|2
1655122940000|2022-06-13 12:22:20|31.01|30.85|31.01|30.85|31.01|30.85|31.01|30.85|0
1655122960000|2022-06-13 12:22:40|31.06|30.9|31.01|30.85|31.06|30.9|31.01|30.85|4
1655123000000|2022-06-13 12:23:20|31.03|30.87|31.06|30.9|31.06|30.9|31.03|30.87|13
1655123010000|2022-06-13 12:23:30|31.03|30.87|31.03|30.87|31.03|30.87|31.01|30.85|2
1655123020000|2022-06-13 12:23:40|31.01|30.85|31.06|30.9|31.06|30.9|31.01|30.85|15
1655123040000|2022-06-13 12:24:00|31.03|30.87|31.03|30.87|31.03|30.87|31.01|30.85|10
1655123050000|2022-06-13 12:24:10|31.01|30.85|31.01|30.85|31.03|30.87|31.01|30.85|0
1655123060000|2022-06-13 12:24:20|31.03|30.87|31.03|30.87|31.03|30.87|31.01|30.85|0
1655123070000|2022-06-13 12:24:30|31.01|30.85|31.01|30.85|31.03|30.87|31.01|30.85|0
1655123100000|2022-06-13 12:25:00|||||||||4
1655123180000|2022-06-13 12:26:20|31.03|30.87|31.06|30.9|31.06|30.9|31.01|30.85|6
1655123190000|2022-06-13 12:26:30|31.01|30.85|31.06|30.9|31.06|30.9|31.01|30.85|15
1655123200000|2022-06-13 12:26:40|31.01|30.85|31.01|30.85|31.01|30.85|31.01|30.85|2
1655123210000|2022-06-13 12:26:50|31.03|30.87|31.01|30.85|31.06|30.9|31.01|30.85|1
1655123220000|2022-06-13 12:27:00|31.03|30.87|31.01|30.85|31.06|30.9|31.01|30.85|1
1655123230000|2022-06-13 12:27:10|31.03|30.87|31.01|30.85|31.03|30.87|31.01|30.85|0
1655123250000|2022-06-13 12:27:30|||||||||4
1655123270000|2022-06-13 12:27:50|||||||||1
1655123280000|2022-06-13 12:28:00|30.96|30.8|30.96|30.8|30.96|30.8|30.96|30.8|18
1655123290000|2022-06-13 12:28:10|||||||||1
1655123310000|2022-06-13 12:28:30|30.98|30.82|31.01|30.85|31.01|30.85|30.98|30.82|1
1655123320000|2022-06-13 12:28:40|||||||||1
1655123340000|2022-06-13 12:29:00|||||||||1
1655123350000|2022-06-13 12:29:10|||||||||1
1655123370000|2022-06-13 12:29:30|||||||||2
1655123380000|2022-06-13 12:29:40|||||||||2
1655123420000|2022-06-13 12:30:20|30.96|30.8|30.96|30.8|30.96|30.8|30.96|30.8|2
1655123470000|2022-06-13 12:31:10|31.01|30.85|31.01|30.85|31.01|30.85|31.01|30.85|2
1655123480000|2022-06-13 12:31:20|30.98|30.82|30.96|30.8|30.98|30.82|30.96|30.8|4
1655123490000|2022-06-13 12:31:30|||||||||1
1655123500000|2022-06-13 12:31:40|||||||||8
1655123510000|2022-06-13 12:31:50|||||||||2
1655123560000|2022-06-13 12:32:40|30.93|30.77|30.93|30.77|30.96|30.8|30.91|30.75|18
1655123570000|2022-06-13 12:32:50|30.91|30.75|30.96|30.8|30.96|30.8|30.91|30.75|2
1655123580000|2022-06-13 12:33:00|30.93|30.77|30.93|30.77|30.96|30.8|30.93|30.77|0
1655123590000|2022-06-13 12:33:10|30.91|30.75|30.91|30.75|30.93|30.77|30.91|30.75|0
1655123600000|2022-06-13 12:33:20|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|2
1655123610000|2022-06-13 12:33:30|30.96|30.8|30.96|30.8|30.96|30.8|30.93|30.77|0
1655123680000|2022-06-13 12:34:40|||||||||1
1655123690000|2022-06-13 12:34:50|||||||||1
1655123700000|2022-06-13 12:35:00|30.98|30.82|30.98|30.82|30.98|30.82|30.96|30.8|7
1655123710000|2022-06-13 12:35:10|30.96|30.8|30.96|30.8|31.01|30.85|30.96|30.8|6
1655123720000|2022-06-13 12:35:20|31.01|30.85|31.01|30.85|31.01|30.85|30.98|30.82|0
1655123730000|2022-06-13 12:35:30|30.98|30.82|30.96|30.8|31.01|30.85|30.96|30.8|5
1655123740000|2022-06-13 12:35:40|31.01|30.85|30.96|30.8|31.01|30.85|30.96|30.8|3
1655123760000|2022-06-13 12:36:00|31.01|30.85|31.01|30.85|31.01|30.85|31.01|30.85|13
1655123770000|2022-06-13 12:36:10|30.98|30.82|31.01|30.85|31.01|30.85|30.98|30.82|8
1655123810000|2022-06-13 12:36:50|||||||||41
1655123830000|2022-06-13 12:37:10|||||||||2
1655123870000|2022-06-13 12:37:50|||||||||4
1655123880000|2022-06-13 12:38:00|||||||||1
1655123900000|2022-06-13 12:38:20|||||||||2
1655123910000|2022-06-13 12:38:30|||||||||4
1655123920000|2022-06-13 12:38:40|||||||||2
1655123930000|2022-06-13 12:38:50|||||||||2
1655123940000|2022-06-13 12:39:00|||||||||8
1655123960000|2022-06-13 12:39:20|30.96|30.8|31.01|30.85|31.01|30.85|30.96|30.8|27
1655123970000|2022-06-13 12:39:30|30.96|30.8|31.01|30.85|31.01|30.85|30.96|30.8|10
1655123990000|2022-06-13 12:39:50|||||||||3
1655124010000|2022-06-13 12:40:10|||||||||1
1655124020000|2022-06-13 12:40:20|30.98|30.82|31.01|30.85|31.01|30.85|30.98|30.82|3
1655124060000|2022-06-13 12:41:00|||||||||4
1655124100000|2022-06-13 12:41:40|||||||||1
1655124120000|2022-06-13 12:42:00|||||||||1
1655124140000|2022-06-13 12:42:20|31.06|30.9|31.06|30.9|31.06|30.9|31.06|30.9|6
1655124160000|2022-06-13 12:42:40|||||||||1
1655124170000|2022-06-13 12:42:50|31.01|30.85|31.01|30.85|31.01|30.85|31.01|30.85|1
1655124180000|2022-06-13 12:43:00|31.06|30.9|31.01|30.85|31.06|30.9|31.01|30.85|1
1655124190000|2022-06-13 12:43:10|31.03|30.87|31.03|30.87|31.06|30.9|31.03|30.87|0
1655124200000|2022-06-13 12:43:20|31.06|30.9|31.06|30.9|31.06|30.9|31.03|30.87|1
1655124210000|2022-06-13 12:43:30|||||||||1
1655124220000|2022-06-13 12:43:40|||||||||2
1655124260000|2022-06-13 12:44:20|||||||||1
1655124270000|2022-06-13 12:44:30|||||||||2
1655124280000|2022-06-13 12:44:40|||||||||2
1655124290000|2022-06-13 12:44:50|||||||||1
1655124310000|2022-06-13 12:45:10|||||||||1
1655124320000|2022-06-13 12:45:20|||||||||2
1655124330000|2022-06-13 12:45:30|||||||||1
1655124340000|2022-06-13 12:45:40|||||||||1
1655124350000|2022-06-13 12:45:50|31.01|30.85|31.01|30.85|31.01|30.85|31.01|30.85|6
1655124360000|2022-06-13 12:46:00|31.03|30.87|31.01|30.85|31.03|30.87|31.01|30.85|1
1655124370000|2022-06-13 12:46:10|31.03|30.87|31.01|30.85|31.03|30.87|31.01|30.85|1
1655124380000|2022-06-13 12:46:20|31.03|30.87|31.01|30.85|31.03|30.87|31.01|30.85|0
1655124390000|2022-06-13 12:46:30|31.03|30.87|31.06|30.9|31.06|30.9|31.03|30.87|3
1655124400000|2022-06-13 12:46:40|31.01|30.85|31.01|30.85|31.01|30.85|31.01|30.85|6
1655124410000|2022-06-13 12:46:50|31.03|30.87|31.06|30.9|31.06|30.9|31.01|30.85|2
1655124450000|2022-06-13 12:47:30|||||||||4
1655124470000|2022-06-13 12:47:50|||||||||3
1655124480000|2022-06-13 12:48:00|||||||||4
1655124500000|2022-06-13 12:48:20|||||||||5
1655124510000|2022-06-13 12:48:30|||||||||1
1655124530000|2022-06-13 12:48:50|||||||||2
1655124550000|2022-06-13 12:49:10|31.11|30.95|31.11|30.95|31.11|30.95|31.11|30.95|3
1655124570000|2022-06-13 12:49:30|||||||||5
1655124580000|2022-06-13 12:49:40|31.08|30.92|31.11|30.95|31.11|30.95|31.08|30.92|9
1655124600000|2022-06-13 12:50:00|||||||||1
1655124620000|2022-06-13 12:50:20|||||||||25
1655124650000|2022-06-13 12:50:50|31.08|30.92|31.08|30.92|31.11|30.95|31.08|30.92|3
1655124660000|2022-06-13 12:51:00|31.06|30.9|31.11|30.95|31.11|30.95|31.06|30.9|3
1655124670000|2022-06-13 12:51:10|31.08|30.92|31.08|30.92|31.08|30.92|31.08|30.92|0
1655124680000|2022-06-13 12:51:20|31.11|30.95|31.11|30.95|31.11|30.95|31.08|30.92|3
1655124710000|2022-06-13 12:51:50|31.08|30.92|31.08|30.92|31.11|30.95|31.06|30.9|12
1655124720000|2022-06-13 12:52:00|31.06|30.9|31.06|30.9|31.06|30.9|31.06|30.9|3
1655124730000|2022-06-13 12:52:10|||||||||11
1655124740000|2022-06-13 12:52:20|||||||||4
1655124750000|2022-06-13 12:52:30|31.08|30.92|31.08|30.92|31.08|30.92|31.06|30.9|4
1655124760000|2022-06-13 12:52:40|31.11|30.95|31.08|30.92|31.11|30.95|31.06|30.9|3
1655124770000|2022-06-13 12:52:50|31.11|30.95|31.11|30.95|31.11|30.95|31.11|30.95|1
1655124820000|2022-06-13 12:53:40|||||||||5
1655124830000|2022-06-13 12:53:50|||||||||1
1655124840000|2022-06-13 12:54:00|||||||||2
1655124850000|2022-06-13 12:54:10|31.13|30.97|31.11|30.95|31.13|30.97|31.11|30.95|1
1655124860000|2022-06-13 12:54:20|31.13|30.97|31.13|30.97|31.13|30.97|31.13|30.97|1
1655124870000|2022-06-13 12:54:30|31.11|30.95|31.11|30.95|31.11|30.95|31.11|30.95|9
1655124880000|2022-06-13 12:54:40|31.13|30.97|31.11|30.95|31.16|31|31.11|30.95|7
1655124920000|2022-06-13 12:55:20|||||||||5
1655124940000|2022-06-13 12:55:40|||||||||5
1655124950000|2022-06-13 12:55:50|||||||||3
1655124960000|2022-06-13 12:56:00|||||||||4
1655124970000|2022-06-13 12:56:10|||||||||1
1655124980000|2022-06-13 12:56:20|||||||||2
1655125010000|2022-06-13 12:56:50|||||||||5
1655125020000|2022-06-13 12:57:00|31.16|31|31.16|31|31.16|31|31.16|31|7
1655125030000|2022-06-13 12:57:10|||||||||22
1655125050000|2022-06-13 12:57:30|||||||||1
1655125060000|2022-06-13 12:57:40|||||||||4
1655125090000|2022-06-13 12:58:10|||||||||2
1655125100000|2022-06-13 12:58:20|31.18|31.02|31.21|31.05|31.21|31.05|31.18|31.02|1
1655125110000|2022-06-13 12:58:30|31.16|31|31.16|31|31.21|31.05|31.16|31|2
1655125120000|2022-06-13 12:58:40|31.18|31.02|31.21|31.05|31.21|31.05|31.18|31.02|0
1655125130000|2022-06-13 12:58:50|31.16|31|31.16|31|31.16|31|31.16|31|10
1655125140000|2022-06-13 12:59:00|||||||||1
1655125150000|2022-06-13 12:59:10|31.18|31.02|31.18|31.02|31.18|31.02|31.18|31.02|0
1655125160000|2022-06-13 12:59:20|31.16|31|31.16|31|31.16|31|31.16|31|5
1655125170000|2022-06-13 12:59:30|31.18|31.02|31.21|31.05|31.21|31.05|31.18|31.02|4
1655125180000|2022-06-13 12:59:40|||||||||3
1655125190000|2022-06-13 12:59:50|||||||||1
1655125210000|2022-06-13 13:00:10|||||||||1
1655125220000|2022-06-13 13:00:20|||||||||58
1655125230000|2022-06-13 13:00:30|||||||||6
1655125240000|2022-06-13 13:00:40|31.26|31.1|31.26|31.1|31.26|31.1|31.23|31.07|8
1655125250000|2022-06-13 13:00:50|||||||||1
1655125260000|2022-06-13 13:01:00|||||||||4
1655125270000|2022-06-13 13:01:10|||||||||18
1655125280000|2022-06-13 13:01:20|||||||||19
1655125310000|2022-06-13 13:01:50|||||||||3
1655125320000|2022-06-13 13:02:00|31.21|31.05|31.21|31.05|31.23|31.07|31.21|31.05|15
1655125330000|2022-06-13 13:02:10|31.23|31.07|31.21|31.05|31.23|31.07|31.21|31.05|56
1655125340000|2022-06-13 13:02:20|||||||||5
1655125350000|2022-06-13 13:02:30|31.23|31.07|31.21|31.05|31.23|31.07|31.21|31.05|5
1655125360000|2022-06-13 13:02:40|31.26|31.1|31.23|31.07|31.26|31.1|31.23|31.07|63
1655125370000|2022-06-13 13:02:50|31.26|31.1|31.26|31.1|31.26|31.1|31.23|31.07|3
1655125380000|2022-06-13 13:03:00|31.23|31.07|31.23|31.07|31.26|31.1|31.23|31.07|3
1655125390000|2022-06-13 13:03:10|31.26|31.1|31.21|31.05|31.26|31.1|31.21|31.05|5
1655125400000|2022-06-13 13:03:20|31.23|31.07|31.23|31.07|31.26|31.1|31.23|31.07|13
1655125410000|2022-06-13 13:03:30|31.26|31.1|31.23|31.07|31.26|31.1|31.23|31.07|0
1655125420000|2022-06-13 13:03:40|31.26|31.1|31.26|31.1|31.26|31.1|31.23|31.07|1
1655125430000|2022-06-13 13:03:50|||||||||1
1655125450000|2022-06-13 13:04:10|||||||||5
1655125480000|2022-06-13 13:04:40|||||||||6
1655125490000|2022-06-13 13:04:50|31.23|31.07|31.26|31.1|31.26|31.1|31.23|31.07|0
1655125500000|2022-06-13 13:05:00|31.21|31.05|31.26|31.1|31.26|31.1|31.21|31.05|5
1655125520000|2022-06-13 13:05:20|31.21|31.05|31.21|31.05|31.23|31.07|31.21|31.05|7
1655125530000|2022-06-13 13:05:30|31.23|31.07|31.26|31.1|31.26|31.1|31.21|31.05|20
1655125540000|2022-06-13 13:05:40|||||||||25
1655125560000|2022-06-13 13:06:00|||||||||3
1655125570000|2022-06-13 13:06:10|||||||||1
1655125590000|2022-06-13 13:06:30|||||||||2
1655125610000|2022-06-13 13:06:50|||||||||2
1655125620000|2022-06-13 13:07:00|31.21|31.05|31.21|31.05|31.21|31.05|31.21|31.05|2
1655125640000|2022-06-13 13:07:20|31.23|31.07|31.26|31.1|31.26|31.1|31.21|31.05|1
1655125660000|2022-06-13 13:07:40|31.21|31.05|31.21|31.05|31.21|31.05|31.21|31.05|2
1655125670000|2022-06-13 13:07:50|||||||||1
1655125680000|2022-06-13 13:08:00|||||||||1
1655125690000|2022-06-13 13:08:10|||||||||2
1655125750000|2022-06-13 13:09:10|||||||||2
1655125780000|2022-06-13 13:09:40|||||||||3
1655125790000|2022-06-13 13:09:50|||||||||6
1655125800000|2022-06-13 13:10:00|31.23|31.07|31.21|31.05|31.23|31.07|31.21|31.05|6
1655125820000|2022-06-13 13:10:20|||||||||2
1655125830000|2022-06-13 13:10:30|||||||||2
1655125850000|2022-06-13 13:10:50|||||||||5
1655125860000|2022-06-13 13:11:00|||||||||2
1655125870000|2022-06-13 13:11:10|31.26|31.1|31.26|31.1|31.26|31.1|31.26|31.1|57
1655125890000|2022-06-13 13:11:30|||||||||81
1655125910000|2022-06-13 13:11:50|||||||||30
1655125940000|2022-06-13 13:12:20|||||||||1
1655125950000|2022-06-13 13:12:30|||||||||34
1655125960000|2022-06-13 13:12:40|||||||||31
1655125980000|2022-06-13 13:13:00|||||||||15
1655125990000|2022-06-13 13:13:10|||||||||29
1655126000000|2022-06-13 13:13:20|||||||||2
1655126040000|2022-06-13 13:14:00|||||||||56
1655126050000|2022-06-13 13:14:10|||||||||2
1655126080000|2022-06-13 13:14:40|||||||||23
1655126110000|2022-06-13 13:15:10|||||||||2
1655126120000|2022-06-13 13:15:20|||||||||12
1655126130000|2022-06-13 13:15:30|||||||||17
1655126140000|2022-06-13 13:15:40|31.23|31.07|31.26|31.1|31.26|31.1|31.21|31.05|41
1655126160000|2022-06-13 13:16:00|31.23|31.07|31.26|31.1|31.26|31.1|31.23|31.07|2
1655126170000|2022-06-13 13:16:10|||||||||28
1655126190000|2022-06-13 13:16:30|||||||||2
1655126200000|2022-06-13 13:16:40|||||||||1
1655126210000|2022-06-13 13:16:50|||||||||72
1655126220000|2022-06-13 13:17:00|||||||||2
1655126230000|2022-06-13 13:17:10|||||||||25
1655126240000|2022-06-13 13:17:20|31.31|31.15|31.31|31.15|31.31|31.15|31.28|31.12|9
1655126250000|2022-06-13 13:17:30|||||||||33
1655126260000|2022-06-13 13:17:40|||||||||24
1655126270000|2022-06-13 13:17:50|||||||||6
1655126280000|2022-06-13 13:18:00|31.36|31.2|31.36|31.2|31.36|31.2|31.36|31.2|20
1655126290000|2022-06-13 13:18:10|31.33|31.17|31.36|31.2|31.36|31.2|31.33|31.17|1
1655126300000|2022-06-13 13:18:20|||||||||25
1655126340000|2022-06-13 13:19:00|||||||||30
1655126360000|2022-06-13 13:19:20|31.41|31.25|31.38|31.22|31.41|31.25|31.38|31.22|18
1655126370000|2022-06-13 13:19:30|31.41|31.25|31.38|31.22|31.41|31.25|31.38|31.22|7
1655126380000|2022-06-13 13:19:40|31.41|31.25|31.41|31.25|31.41|31.25|31.38|31.22|32
1655126420000|2022-06-13 13:20:20|||||||||64
1655126430000|2022-06-13 13:20:30|||||||||8
1655126440000|2022-06-13 13:20:40|||||||||11
1655126450000|2022-06-13 13:20:50|31.36|31.2|31.41|31.25|31.41|31.25|31.36|31.2|45
1655126460000|2022-06-13 13:21:00|||||||||29
1655126470000|2022-06-13 13:21:10|||||||||25
1655126480000|2022-06-13 13:21:20|||||||||4
1655126510000|2022-06-13 13:21:50|||||||||53
1655126520000|2022-06-13 13:22:00|||||||||2
1655126550000|2022-06-13 13:22:30|||||||||77
1655126590000|2022-06-13 13:23:10|||||||||53
1655126600000|2022-06-13 13:23:20|||||||||3
1655126610000|2022-06-13 13:23:30|||||||||1
1655126630000|2022-06-13 13:23:50|||||||||1
1655126640000|2022-06-13 13:24:00|||||||||27
1655126650000|2022-06-13 13:24:10|||||||||7
1655126660000|2022-06-13 13:24:20|||||||||55
1655126680000|2022-06-13 13:24:40|||||||||5
1655126690000|2022-06-13 13:24:50|||||||||1
1655126710000|2022-06-13 13:25:10|31.36|31.2|31.36|31.2|31.36|31.2|31.36|31.2|13
1655126730000|2022-06-13 13:25:30|||||||||5
1655126740000|2022-06-13 13:25:40|31.31|31.15|31.31|31.15|31.31|31.15|31.31|31.15|7
1655126750000|2022-06-13 13:25:50|31.36|31.2|31.36|31.2|31.36|31.2|31.36|31.2|15
1655126770000|2022-06-13 13:26:10|||||||||50
1655126780000|2022-06-13 13:26:20|31.33|31.17|31.36|31.2|31.36|31.2|31.33|31.17|8
1655126790000|2022-06-13 13:26:30|||||||||2
1655126800000|2022-06-13 13:26:40|||||||||1
1655126810000|2022-06-13 13:26:50|||||||||18
1655126820000|2022-06-13 13:27:00|||||||||1
1655126830000|2022-06-13 13:27:10|||||||||2
1655126840000|2022-06-13 13:27:20|||||||||1
1655126850000|2022-06-13 13:27:30|||||||||2
1655126860000|2022-06-13 13:27:40|||||||||1
1655126880000|2022-06-13 13:28:00|||||||||2
1655126910000|2022-06-13 13:28:30|||||||||1
1655126950000|2022-06-13 13:29:10|31.38|31.22|31.36|31.2|31.38|31.22|31.36|31.2|10
1655126970000|2022-06-13 13:29:30|||||||||3
1655126980000|2022-06-13 13:29:40|||||||||1
1655126990000|2022-06-13 13:29:50|31.41|31.25|31.38|31.22|31.41|31.25|31.38|31.22|20
1655127000000|2022-06-13 13:30:00|31.41|31.25|31.41|31.25|31.41|31.25|31.36|31.2|60
1655127010000|2022-06-13 13:30:10|31.36|31.2|31.36|31.2|31.36|31.2|31.33|31.17|33
1655127020000|2022-06-13 13:30:20|||||||||6
1655127030000|2022-06-13 13:30:30|31.31|31.15|31.31|31.15|31.31|31.15|31.31|31.15|62
1655127040000|2022-06-13 13:30:40|||||||||6
1655127050000|2022-06-13 13:30:50|||||||||36
1655127060000|2022-06-13 13:31:00|31.26|31.1|31.21|31.05|31.31|31.15|31.21|31.05|97
1655127070000|2022-06-13 13:31:10|31.16|31|31.16|31|31.18|31.02|31.11|30.95|179
1655127080000|2022-06-13 13:31:20|||||||||11
1655127090000|2022-06-13 13:31:30|31.21|31.05|31.21|31.05|31.26|31.1|31.21|31.05|60
1655127100000|2022-06-13 13:31:40|31.18|31.02|31.16|31|31.21|31.05|31.16|31|65
1655127110000|2022-06-13 13:31:50|31.11|30.95|31.16|31|31.16|31|31.11|30.95|37
1655127120000|2022-06-13 13:32:00|||||||||37
1655127130000|2022-06-13 13:32:10|31.15|30.99|31.11|30.95|31.16|31|31.11|30.95|43
1655127140000|2022-06-13 13:32:20|||||||||7
1655127150000|2022-06-13 13:32:30|31.16|31|31.16|31|31.16|31|31.16|31|14
1655127160000|2022-06-13 13:32:40|||||||||16
1655127170000|2022-06-13 13:32:50|31.11|30.95|31.11|30.95|31.11|30.95|31.11|30.95|25
1655127180000|2022-06-13 13:33:00|31.06|30.9|31.11|30.95|31.11|30.95|31.06|30.9|116
1655127190000|2022-06-13 13:33:10|31.06|30.9|31.11|30.95|31.11|30.95|31.06|30.9|31
1655127200000|2022-06-13 13:33:20|31.06|30.9|31.11|30.95|31.11|30.95|31.06|30.9|36
1655127210000|2022-06-13 13:33:30|31.06|30.9|31.08|30.92|31.11|30.95|31.06|30.9|26
1655127220000|2022-06-13 13:33:40|31.06|30.9|31.06|30.9|31.11|30.95|31.06|30.9|33
1655127230000|2022-06-13 13:33:50|31.01|30.85|31.01|30.85|31.06|30.9|31.01|30.85|77
1655127240000|2022-06-13 13:34:00|31.06|30.9|31.06|30.9|31.11|30.95|31.06|30.9|35
1655127250000|2022-06-13 13:34:10|31.11|30.95|31.06|30.9|31.11|30.95|31.06|30.9|60
1655127260000|2022-06-13 13:34:20|||||||||1
1655127270000|2022-06-13 13:34:30|||||||||16
1655127280000|2022-06-13 13:34:40|||||||||8
1655127290000|2022-06-13 13:34:50|31.11|30.95|31.06|30.9|31.11|30.95|31.06|30.9|21
1655127300000|2022-06-13 13:35:00|31.11|30.95|31.11|30.95|31.11|30.95|31.06|30.9|278
1655127310000|2022-06-13 13:35:10|31.16|31|31.16|31|31.16|31|31.16|31|263
1655127320000|2022-06-13 13:35:20|31.21|31.05|31.21|31.05|31.26|31.1|31.21|31.05|64
1655127330000|2022-06-13 13:35:30|31.26|31.1|31.31|31.15|31.31|31.15|31.26|31.1|75
1655127340000|2022-06-13 13:35:40|31.36|31.2|31.31|31.15|31.36|31.2|31.31|31.15|91
1655127350000|2022-06-13 13:35:50|31.33|31.17|31.31|31.15|31.33|31.17|31.31|31.15|30
1655127360000|2022-06-13 13:36:00|31.26|31.1|31.26|31.1|31.31|31.15|31.26|31.1|22
1655127370000|2022-06-13 13:36:10|31.28|31.12|31.31|31.15|31.31|31.15|31.26|31.1|26
1655127380000|2022-06-13 13:36:20|31.26|31.1|31.31|31.15|31.31|31.15|31.26|31.1|12
1655127390000|2022-06-13 13:36:30|31.28|31.12|31.26|31.1|31.31|31.15|31.26|31.1|11
1655127400000|2022-06-13 13:36:40|||||||||7
1655127410000|2022-06-13 13:36:50|||||||||35
1655127420000|2022-06-13 13:37:00|31.31|31.15|31.26|31.1|31.31|31.15|31.26|31.1|25
1655127430000|2022-06-13 13:37:10|31.21|31.05|31.26|31.1|31.26|31.1|31.21|31.05|85
1655127440000|2022-06-13 13:37:20|||||||||5
1655127450000|2022-06-13 13:37:30|31.23|31.07|31.26|31.1|31.26|31.1|31.21|31.05|29
1655127460000|2022-06-13 13:37:40|31.23|31.07|31.21|31.05|31.23|31.07|31.21|31.05|15
1655127470000|2022-06-13 13:37:50|31.18|31.02|31.21|31.05|31.21|31.05|31.16|31|51
1655127480000|2022-06-13 13:38:00|31.26|31.1|31.26|31.1|31.26|31.1|31.26|31.1|32
1655127490000|2022-06-13 13:38:10|31.31|31.15|31.31|31.15|31.31|31.15|31.26|31.1|45
1655127500000|2022-06-13 13:38:20|31.36|31.2|31.31|31.15|31.36|31.2|31.31|31.15|88
1655127510000|2022-06-13 13:38:30|31.36|31.2|31.36|31.2|31.36|31.2|31.31|31.15|69
1655127520000|2022-06-13 13:38:40|31.31|31.15|31.36|31.2|31.36|31.2|31.31|31.15|27
1655127530000|2022-06-13 13:38:50|||||||||13
1655127540000|2022-06-13 13:39:00|31.31|31.15|31.36|31.2|31.36|31.2|31.31|31.15|74
1655127550000|2022-06-13 13:39:10|31.41|31.25|31.41|31.25|31.41|31.25|31.41|31.25|47
1655127560000|2022-06-13 13:39:20|31.46|31.3|31.46|31.3|31.46|31.3|31.41|31.25|58
1655127570000|2022-06-13 13:39:30|31.41|31.25|31.46|31.3|31.46|31.3|31.41|31.25|15
1655127580000|2022-06-13 13:39:40|||||||||16
1655127590000|2022-06-13 13:39:50|31.51|31.35|31.51|31.35|31.51|31.35|31.51|31.35|26
1655127600000|2022-06-13 13:40:00|31.48|31.32|31.51|31.35|31.51|31.35|31.48|31.32|42
1655127610000|2022-06-13 13:40:10|||||||||59
1655127620000|2022-06-13 13:40:20|||||||||16
1655127630000|2022-06-13 13:40:30|||||||||8
1655127640000|2022-06-13 13:40:40|||||||||15
1655127650000|2022-06-13 13:40:50|31.56|31.4|31.51|31.35|31.56|31.4|31.51|31.35|145
1655127660000|2022-06-13 13:41:00|31.56|31.4|31.56|31.4|31.56|31.4|31.53|31.37|143
1655127670000|2022-06-13 13:41:10|||||||||46
1655127680000|2022-06-13 13:41:20|||||||||5
1655127690000|2022-06-13 13:41:30|31.51|31.35|31.51|31.35|31.51|31.35|31.51|31.35|42
1655127700000|2022-06-13 13:41:40|31.53|31.37|31.56|31.4|31.56|31.4|31.51|31.35|19
1655127710000|2022-06-13 13:41:50|31.51|31.35|31.51|31.35|31.56|31.4|31.51|31.35|47
1655127720000|2022-06-13 13:42:00|31.53|31.37|31.51|31.35|31.56|31.4|31.51|31.35|18
1655127730000|2022-06-13 13:42:10|31.53|31.37|31.56|31.4|31.56|31.4|31.51|31.35|20
1655127740000|2022-06-13 13:42:20|||||||||5
1655127750000|2022-06-13 13:42:30|||||||||2
1655127760000|2022-06-13 13:42:40|||||||||13
1655127770000|2022-06-13 13:42:50|||||||||36
1655127780000|2022-06-13 13:43:00|||||||||60
1655127790000|2022-06-13 13:43:10|31.61|31.45|31.61|31.45|31.61|31.45|31.56|31.4|149
1655127800000|2022-06-13 13:43:20|31.58|31.42|31.61|31.45|31.61|31.45|31.56|31.4|48
1655127810000|2022-06-13 13:43:30|31.56|31.4|31.56|31.4|31.56|31.4|31.56|31.4|61
1655127820000|2022-06-13 13:43:40|31.51|31.35|31.51|31.35|31.51|31.35|31.51|31.35|21
1655127830000|2022-06-13 13:43:50|||||||||4
1655127840000|2022-06-13 13:44:00|||||||||8
1655127850000|2022-06-13 13:44:10|||||||||18
1655127860000|2022-06-13 13:44:20|31.46|31.3|31.46|31.3|31.46|31.3|31.46|31.3|60
1655127870000|2022-06-13 13:44:30|31.51|31.35|31.51|31.35|31.51|31.35|31.46|31.3|52
1655127880000|2022-06-13 13:44:40|31.46|31.3|31.46|31.3|31.46|31.3|31.46|31.3|15
1655127890000|2022-06-13 13:44:50|||||||||6
1655127900000|2022-06-13 13:45:00|31.51|31.35|31.46|31.3|31.51|31.35|31.46|31.3|53
1655127910000|2022-06-13 13:45:10|||||||||153
1655127920000|2022-06-13 13:45:20|||||||||20
1655127930000|2022-06-13 13:45:30|31.41|31.25|31.46|31.3|31.46|31.3|31.41|31.25|36
1655127940000|2022-06-13 13:45:40|31.41|31.25|31.41|31.25|31.46|31.3|31.41|31.25|14
1655127950000|2022-06-13 13:45:50|31.36|31.2|31.41|31.25|31.41|31.25|31.36|31.2|33
1655127960000|2022-06-13 13:46:00|31.36|31.2|31.36|31.2|31.36|31.2|31.36|31.2|21
1655127970000|2022-06-13 13:46:10|31.38|31.22|31.41|31.25|31.41|31.25|31.38|31.22|31
1655127980000|2022-06-13 13:46:20|31.36|31.2|31.41|31.25|31.41|31.25|31.36|31.2|65
1655127990000|2022-06-13 13:46:30|31.38|31.22|31.41|31.25|31.41|31.25|31.36|31.2|28
1655128000000|2022-06-13 13:46:40|31.36|31.2|31.41|31.25|31.41|31.25|31.36|31.2|20
1655128010000|2022-06-13 13:46:50|31.38|31.22|31.41|31.25|31.41|31.25|31.36|31.2|18
1655128020000|2022-06-13 13:47:00|31.46|31.3|31.46|31.3|31.46|31.3|31.46|31.3|45
1655128030000|2022-06-13 13:47:10|||||||||14
1655128040000|2022-06-13 13:47:20|31.51|31.35|31.51|31.35|31.51|31.35|31.51|31.35|22
1655128050000|2022-06-13 13:47:30|31.48|31.32|31.51|31.35|31.51|31.35|31.46|31.3|107
1655128060000|2022-06-13 13:47:40|31.53|31.37|31.56|31.4|31.56|31.4|31.53|31.37|29
1655128070000|2022-06-13 13:47:50|||||||||18
1655128080000|2022-06-13 13:48:00|||||||||14
1655128090000|2022-06-13 13:48:10|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|29
1655128100000|2022-06-13 13:48:20|31.56|31.4|31.56|31.4|31.61|31.45|31.56|31.4|67
1655128110000|2022-06-13 13:48:30|||||||||2
1655128120000|2022-06-13 13:48:40|||||||||5
1655128130000|2022-06-13 13:48:50|||||||||15
1655128140000|2022-06-13 13:49:00|||||||||5
1655128150000|2022-06-13 13:49:10|31.51|31.35|31.53|31.37|31.56|31.4|31.51|31.35|66
1655128160000|2022-06-13 13:49:20|31.51|31.35|31.56|31.4|31.56|31.4|31.51|31.35|42
1655128170000|2022-06-13 13:49:30|31.51|31.35|31.56|31.4|31.56|31.4|31.51|31.35|128
1655128180000|2022-06-13 13:49:40|||||||||15
1655128190000|2022-06-13 13:49:50|||||||||8
1655128200000|2022-06-13 13:50:00|31.51|31.35|31.56|31.4|31.56|31.4|31.51|31.35|49
1655128210000|2022-06-13 13:50:10|31.58|31.42|31.56|31.4|31.61|31.45|31.56|31.4|32
1655128220000|2022-06-13 13:50:20|31.51|31.35|31.51|31.35|31.51|31.35|31.51|31.35|40
1655128230000|2022-06-13 13:50:30|31.56|31.4|31.56|31.4|31.56|31.4|31.51|31.35|68
1655128240000|2022-06-13 13:50:40|||||||||20
1655128250000|2022-06-13 13:50:50|31.51|31.35|31.51|31.35|31.51|31.35|31.51|31.35|16
1655128260000|2022-06-13 13:51:00|31.46|31.3|31.46|31.3|31.51|31.35|31.46|31.3|26
1655128270000|2022-06-13 13:51:10|31.51|31.35|31.46|31.3|31.51|31.35|31.46|31.3|95
1655128280000|2022-06-13 13:51:20|31.48|31.32|31.51|31.35|31.51|31.35|31.48|31.32|34
1655128290000|2022-06-13 13:51:30|||||||||11
1655128300000|2022-06-13 13:51:40|31.46|31.3|31.46|31.3|31.51|31.35|31.46|31.3|28
1655128310000|2022-06-13 13:51:50|||||||||16
1655128320000|2022-06-13 13:52:00|31.48|31.32|31.51|31.35|31.51|31.35|31.46|31.3|11
1655128330000|2022-06-13 13:52:10|||||||||50
1655128340000|2022-06-13 13:52:20|31.46|31.3|31.46|31.3|31.46|31.3|31.46|31.3|44
1655128350000|2022-06-13 13:52:30|||||||||34
1655128360000|2022-06-13 13:52:40|||||||||25
1655128370000|2022-06-13 13:52:50|31.48|31.32|31.46|31.3|31.51|31.35|31.46|31.3|18
1655128380000|2022-06-13 13:53:00|31.51|31.35|31.46|31.3|31.51|31.35|31.46|31.3|93
1655128390000|2022-06-13 13:53:10|31.51|31.35|31.51|31.35|31.51|31.35|31.46|31.3|6
1655128400000|2022-06-13 13:53:20|31.46|31.3|31.51|31.35|31.51|31.35|31.46|31.3|15
1655128410000|2022-06-13 13:53:30|||||||||58
1655128420000|2022-06-13 13:53:40|31.46|31.3|31.51|31.35|31.51|31.35|31.46|31.3|23
1655128430000|2022-06-13 13:53:50|||||||||6
1655128440000|2022-06-13 13:54:00|31.46|31.3|31.46|31.3|31.46|31.3|31.46|31.3|8
1655128450000|2022-06-13 13:54:10|||||||||10
1655128460000|2022-06-13 13:54:20|31.41|31.25|31.46|31.3|31.46|31.3|31.41|31.25|19
1655128470000|2022-06-13 13:54:30|31.43|31.27|31.46|31.3|31.46|31.3|31.41|31.25|23
1655128480000|2022-06-13 13:54:40|||||||||6
1655128490000|2022-06-13 13:54:50|||||||||45
1655128500000|2022-06-13 13:55:00|||||||||22
1655128510000|2022-06-13 13:55:10|31.43|31.27|31.46|31.3|31.46|31.3|31.43|31.27|75
1655128520000|2022-06-13 13:55:20|31.41|31.25|31.41|31.25|31.41|31.25|31.41|31.25|24
1655128530000|2022-06-13 13:55:30|31.43|31.27|31.41|31.25|31.46|31.3|31.41|31.25|49
1655128540000|2022-06-13 13:55:40|31.43|31.27|31.41|31.25|31.43|31.27|31.41|31.25|20
1655128550000|2022-06-13 13:55:50|31.46|31.3|31.41|31.25|31.46|31.3|31.41|31.25|13
1655128560000|2022-06-13 13:56:00|||||||||25
1655128570000|2022-06-13 13:56:10|31.36|31.2|31.36|31.2|31.41|31.25|31.36|31.2|31
1655128580000|2022-06-13 13:56:20|||||||||10
1655128590000|2022-06-13 13:56:30|||||||||42
1655128600000|2022-06-13 13:56:40|31.38|31.22|31.36|31.2|31.38|31.22|31.36|31.2|18
1655128610000|2022-06-13 13:56:50|||||||||43
1655128620000|2022-06-13 13:57:00|||||||||11
1655128630000|2022-06-13 13:57:10|||||||||13
1655128640000|2022-06-13 13:57:20|||||||||5
1655128650000|2022-06-13 13:57:30|31.31|31.15|31.36|31.2|31.36|31.2|31.31|31.15|17
1655128660000|2022-06-13 13:57:40|31.41|31.25|31.41|31.25|31.41|31.25|31.41|31.25|58
1655128670000|2022-06-13 13:57:50|31.36|31.2|31.41|31.25|31.41|31.25|31.36|31.2|71
1655128680000|2022-06-13 13:58:00|31.46|31.3|31.41|31.25|31.46|31.3|31.41|31.25|44
1655128690000|2022-06-13 13:58:10|||||||||6
1655128700000|2022-06-13 13:58:20|||||||||4
1655128710000|2022-06-13 13:58:30|||||||||21
1655128720000|2022-06-13 13:58:40|31.36|31.2|31.36|31.2|31.41|31.25|31.36|31.2|47
1655128730000|2022-06-13 13:58:50|31.41|31.25|31.36|31.2|31.41|31.25|31.36|31.2|11
1655128740000|2022-06-13 13:59:00|||||||||21
1655128750000|2022-06-13 13:59:10|31.31|31.15|31.36|31.2|31.36|31.2|31.31|31.15|86
1655128760000|2022-06-13 13:59:20|31.31|31.15|31.36|31.2|31.36|31.2|31.31|31.15|21
1655128770000|2022-06-13 13:59:30|||||||||69
1655128780000|2022-06-13 13:59:40|31.41|31.25|31.41|31.25|31.41|31.25|31.41|31.25|21
1655128790000|2022-06-13 13:59:50|31.43|31.27|31.41|31.25|31.46|31.3|31.41|31.25|70
1655128800000|2022-06-13 14:00:00|31.43|31.27|31.41|31.25|31.46|31.3|31.41|31.25|22
1655128810000|2022-06-13 14:00:10|||||||||25
1655128820000|2022-06-13 14:00:20|31.43|31.27|31.41|31.25|31.43|31.27|31.41|31.25|49
1655128830000|2022-06-13 14:00:30|31.36|31.2|31.36|31.2|31.36|31.2|31.36|31.2|91
1655128840000|2022-06-13 14:00:40|31.31|31.15|31.31|31.15|31.36|31.2|31.31|31.15|38
1655128850000|2022-06-13 14:00:50|31.36|31.2|31.36|31.2|31.36|31.2|31.31|31.15|24
1655128860000|2022-06-13 14:01:00|31.41|31.25|31.41|31.25|31.41|31.25|31.41|31.25|26
1655128870000|2022-06-13 14:01:10|||||||||15
1655128880000|2022-06-13 14:01:20|31.43|31.27|31.43|31.27|31.46|31.3|31.41|31.25|18
1655128890000|2022-06-13 14:01:30|31.41|31.25|31.41|31.25|31.46|31.3|31.41|31.25|37
1655128900000|2022-06-13 14:01:40|||||||||5
1655128910000|2022-06-13 14:01:50|||||||||1
1655128920000|2022-06-13 14:02:00|31.46|31.3|31.41|31.25|31.46|31.3|31.41|31.25|40
1655128930000|2022-06-13 14:02:10|31.46|31.3|31.51|31.35|31.51|31.35|31.46|31.3|28
1655128940000|2022-06-13 14:02:20|31.46|31.3|31.46|31.3|31.51|31.35|31.46|31.3|63
1655128950000|2022-06-13 14:02:30|||||||||8
1655128960000|2022-06-13 14:02:40|||||||||20
1655128970000|2022-06-13 14:02:50|31.48|31.32|31.51|31.35|31.51|31.35|31.48|31.32|14
1655128980000|2022-06-13 14:03:00|31.46|31.3|31.46|31.3|31.46|31.3|31.46|31.3|57
1655128990000|2022-06-13 14:03:10|31.48|31.32|31.51|31.35|31.51|31.35|31.48|31.32|25
1655129000000|2022-06-13 14:03:20|31.48|31.32|31.46|31.3|31.51|31.35|31.46|31.3|11
1655129010000|2022-06-13 14:03:30|||||||||17
1655129020000|2022-06-13 14:03:40|31.51|31.35|31.46|31.3|31.51|31.35|31.46|31.3|45
1655129030000|2022-06-13 14:03:50|31.48|31.32|31.51|31.35|31.51|31.35|31.46|31.3|21
1655129040000|2022-06-13 14:04:00|31.48|31.32|31.46|31.3|31.51|31.35|31.46|31.3|26
1655129050000|2022-06-13 14:04:10|||||||||9
1655129060000|2022-06-13 14:04:20|31.41|31.25|31.41|31.25|31.41|31.25|31.41|31.25|12
1655129070000|2022-06-13 14:04:30|31.43|31.27|31.46|31.3|31.46|31.3|31.41|31.25|21
1655129080000|2022-06-13 14:04:40|31.41|31.25|31.41|31.25|31.41|31.25|31.41|31.25|85
1655129090000|2022-06-13 14:04:50|31.43|31.27|31.41|31.25|31.43|31.27|31.41|31.25|26
1655129100000|2022-06-13 14:05:00|||||||||16
1655129110000|2022-06-13 14:05:10|31.46|31.3|31.41|31.25|31.46|31.3|31.36|31.2|127
1655129120000|2022-06-13 14:05:20|31.36|31.2|31.31|31.15|31.36|31.2|31.31|31.15|12
1655129130000|2022-06-13 14:05:30|31.26|31.1|31.26|31.1|31.26|31.1|31.26|31.1|35
1655129140000|2022-06-13 14:05:40|31.25|31.09|31.23|31.07|31.26|31.1|31.21|31.05|95
1655129150000|2022-06-13 14:05:50|31.26|31.1|31.21|31.05|31.26|31.1|31.21|31.05|40
1655129160000|2022-06-13 14:06:00|31.23|31.07|31.26|31.1|31.26|31.1|31.23|31.07|21
1655129170000|2022-06-13 14:06:10|||||||||10
1655129180000|2022-06-13 14:06:20|31.31|31.15|31.31|31.15|31.31|31.15|31.26|31.1|19
1655129190000|2022-06-13 14:06:30|31.26|31.1|31.26|31.1|31.28|31.12|31.26|31.1|20
1655129200000|2022-06-13 14:06:40|||||||||1
1655129210000|2022-06-13 14:06:50|31.31|31.15|31.31|31.15|31.31|31.15|31.31|31.15|11
1655129220000|2022-06-13 14:07:00|31.26|31.1|31.31|31.15|31.31|31.15|31.26|31.1|21
1655129230000|2022-06-13 14:07:10|31.26|31.1|31.26|31.1|31.26|31.1|31.26|31.1|19
1655129240000|2022-06-13 14:07:20|31.28|31.12|31.26|31.1|31.28|31.12|31.26|31.1|27
1655129250000|2022-06-13 14:07:30|31.23|31.07|31.26|31.1|31.26|31.1|31.23|31.07|13
1655129260000|2022-06-13 14:07:40|31.31|31.15|31.28|31.12|31.31|31.15|31.26|31.1|31
1655129270000|2022-06-13 14:07:50|31.26|31.1|31.31|31.15|31.31|31.15|31.26|31.1|13
1655129290000|2022-06-13 14:08:10|31.33|31.17|31.36|31.2|31.36|31.2|31.31|31.15|36
1655129300000|2022-06-13 14:08:20|||||||||4
1655129320000|2022-06-13 14:08:40|||||||||59
1655129330000|2022-06-13 14:08:50|||||||||21
1655129340000|2022-06-13 14:09:00|||||||||15
1655129350000|2022-06-13 14:09:10|31.41|31.25|31.41|31.25|31.41|31.25|31.41|31.25|121
1655129360000|2022-06-13 14:09:20|||||||||4
1655129370000|2022-06-13 14:09:30|31.46|31.3|31.46|31.3|31.46|31.3|31.41|31.25|29
1655129380000|2022-06-13 14:09:40|31.41|31.25|31.46|31.3|31.46|31.3|31.41|31.25|9
1655129390000|2022-06-13 14:09:50|||||||||41
1655129400000|2022-06-13 14:10:00|31.43|31.27|31.41|31.25|31.46|31.3|31.41|31.25|42
1655129410000|2022-06-13 14:10:10|31.43|31.27|31.41|31.25|31.46|31.3|31.41|31.25|22
1655129420000|2022-06-13 14:10:20|||||||||11
1655129430000|2022-06-13 14:10:30|31.46|31.3|31.46|31.3|31.46|31.3|31.46|31.3|8
1655129440000|2022-06-13 14:10:40|||||||||15
1655129450000|2022-06-13 14:10:50|31.51|31.35|31.51|31.35|31.51|31.35|31.48|31.32|22
1655129460000|2022-06-13 14:11:00|||||||||14
1655129470000|2022-06-13 14:11:10|31.56|31.4|31.56|31.4|31.56|31.4|31.56|31.4|17
1655129480000|2022-06-13 14:11:20|31.51|31.35|31.61|31.45|31.61|31.45|31.51|31.35|43
1655129490000|2022-06-13 14:11:30|31.56|31.4|31.56|31.4|31.56|31.4|31.56|31.4|6
1655129500000|2022-06-13 14:11:40|||||||||10
1655129510000|2022-06-13 14:11:50|31.61|31.45|31.56|31.4|31.61|31.45|31.56|31.4|39
1655129520000|2022-06-13 14:12:00|31.61|31.45|31.61|31.45|31.61|31.45|31.56|31.4|51
1655129530000|2022-06-13 14:12:10|||||||||70
1655129540000|2022-06-13 14:12:20|31.66|31.5|31.61|31.45|31.66|31.5|31.61|31.45|79
1655129560000|2022-06-13 14:12:40|||||||||29
1655129570000|2022-06-13 14:12:50|||||||||7
1655129580000|2022-06-13 14:13:00|31.66|31.5|31.66|31.5|31.66|31.5|31.63|31.47|26
1655129590000|2022-06-13 14:13:10|31.63|31.47|31.66|31.5|31.66|31.5|31.61|31.45|68
1655129600000|2022-06-13 14:13:20|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|53
1655129610000|2022-06-13 14:13:30|31.66|31.5|31.61|31.45|31.66|31.5|31.61|31.45|10
1655129620000|2022-06-13 14:13:40|31.63|31.47|31.66|31.5|31.66|31.5|31.63|31.47|45
1655129630000|2022-06-13 14:13:50|||||||||7
1655129640000|2022-06-13 14:14:00|||||||||7
1655129650000|2022-06-13 14:14:10|||||||||13
1655129660000|2022-06-13 14:14:20|31.61|31.45|31.66|31.5|31.66|31.5|31.61|31.45|19
1655129670000|2022-06-13 14:14:30|31.63|31.47|31.61|31.45|31.66|31.5|31.61|31.45|34
1655129680000|2022-06-13 14:14:40|31.63|31.47|31.66|31.5|31.66|31.5|31.61|31.45|26
1655129690000|2022-06-13 14:14:50|||||||||42
1655129700000|2022-06-13 14:15:00|||||||||1
1655129710000|2022-06-13 14:15:10|31.71|31.55|31.66|31.5|31.71|31.55|31.66|31.5|34
1655129730000|2022-06-13 14:15:30|||||||||12
1655129740000|2022-06-13 14:15:40|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|33
1655129750000|2022-06-13 14:15:50|||||||||34
1655129760000|2022-06-13 14:16:00|||||||||13
1655129770000|2022-06-13 14:16:10|||||||||8
1655129780000|2022-06-13 14:16:20|||||||||17
1655129790000|2022-06-13 14:16:30|||||||||4
1655129800000|2022-06-13 14:16:40|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|100
1655129810000|2022-06-13 14:16:50|||||||||20
1655129820000|2022-06-13 14:17:00|||||||||4
1655129830000|2022-06-13 14:17:10|31.78|31.62|31.76|31.6|31.78|31.62|31.76|31.6|26
1655129840000|2022-06-13 14:17:20|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|32
1655129850000|2022-06-13 14:17:30|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|71
1655129860000|2022-06-13 14:17:40|||||||||5
1655129870000|2022-06-13 14:17:50|||||||||1
1655129880000|2022-06-13 14:18:00|||||||||17
1655129890000|2022-06-13 14:18:10|||||||||6
1655129900000|2022-06-13 14:18:20|||||||||1
1655129910000|2022-06-13 14:18:30|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|79
1655129920000|2022-06-13 14:18:40|||||||||21
1655129930000|2022-06-13 14:18:50|31.86|31.7|31.86|31.7|31.86|31.7|31.81|31.65|5
1655129940000|2022-06-13 14:19:00|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|64
1655129950000|2022-06-13 14:19:10|31.76|31.6|31.81|31.65|31.81|31.65|31.76|31.6|113
1655129960000|2022-06-13 14:19:20|||||||||38
1655129970000|2022-06-13 14:19:30|31.76|31.6|31.76|31.6|31.81|31.65|31.76|31.6|43
1655129980000|2022-06-13 14:19:40|||||||||10
1655129990000|2022-06-13 14:19:50|31.78|31.62|31.76|31.6|31.81|31.65|31.76|31.6|12
1655130000000|2022-06-13 14:20:00|31.78|31.62|31.76|31.6|31.81|31.65|31.76|31.6|18
1655130010000|2022-06-13 14:20:10|||||||||7
1655130020000|2022-06-13 14:20:20|31.71|31.55|31.76|31.6|31.76|31.6|31.71|31.55|64
1655130030000|2022-06-13 14:20:30|||||||||2
1655130040000|2022-06-13 14:20:40|||||||||16
1655130050000|2022-06-13 14:20:50|||||||||16
1655130060000|2022-06-13 14:21:00|||||||||4
1655130070000|2022-06-13 14:21:10|||||||||13
1655130080000|2022-06-13 14:21:20|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|25
1655130090000|2022-06-13 14:21:30|||||||||29
1655130100000|2022-06-13 14:21:40|||||||||13
1655130110000|2022-06-13 14:21:50|31.76|31.6|31.81|31.65|31.81|31.65|31.76|31.6|96
1655130120000|2022-06-13 14:22:00|31.78|31.62|31.81|31.65|31.81|31.65|31.78|31.62|56
1655130130000|2022-06-13 14:22:10|31.86|31.7|31.83|31.67|31.86|31.7|31.81|31.65|46
1655130140000|2022-06-13 14:22:20|31.86|31.7|31.86|31.7|31.86|31.7|31.81|31.65|7
1655130150000|2022-06-13 14:22:30|||||||||36
1655130160000|2022-06-13 14:22:40|31.83|31.67|31.86|31.7|31.86|31.7|31.81|31.65|22
1655130170000|2022-06-13 14:22:50|||||||||20
1655130180000|2022-06-13 14:23:00|||||||||24
1655130190000|2022-06-13 14:23:10|||||||||33
1655130200000|2022-06-13 14:23:20|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|59
1655130210000|2022-06-13 14:23:30|31.86|31.7|31.86|31.7|31.91|31.75|31.86|31.7|45
1655130220000|2022-06-13 14:23:40|31.88|31.72|31.88|31.72|31.91|31.75|31.86|31.7|66
1655130230000|2022-06-13 14:23:50|31.86|31.7|31.91|31.75|31.91|31.75|31.86|31.7|32
1655130240000|2022-06-13 14:24:00|31.88|31.72|31.86|31.7|31.91|31.75|31.86|31.7|28
1655130250000|2022-06-13 14:24:10|||||||||4
1655130260000|2022-06-13 14:24:20|||||||||9
1655130270000|2022-06-13 14:24:30|31.88|31.72|31.91|31.75|31.91|31.75|31.86|31.7|29
1655130280000|2022-06-13 14:24:40|||||||||12
1655130290000|2022-06-13 14:24:50|||||||||57
1655130300000|2022-06-13 14:25:00|31.88|31.72|31.91|31.75|31.91|31.75|31.86|31.7|54
1655130310000|2022-06-13 14:25:10|31.88|31.72|31.91|31.75|31.91|31.75|31.88|31.72|26
1655130320000|2022-06-13 14:25:20|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|16
1655130330000|2022-06-13 14:25:30|31.81|31.65|31.86|31.7|31.86|31.7|31.81|31.65|48
1655130340000|2022-06-13 14:25:40|31.88|31.72|31.86|31.7|31.91|31.75|31.86|31.7|15
1655130350000|2022-06-13 14:25:50|31.91|31.75|31.88|31.72|31.91|31.75|31.86|31.7|47
1655130360000|2022-06-13 14:26:00|31.86|31.7|31.86|31.7|31.91|31.75|31.86|31.7|25
1655130370000|2022-06-13 14:26:10|||||||||5
1655130380000|2022-06-13 14:26:20|||||||||2
1655130390000|2022-06-13 14:26:30|31.83|31.67|31.83|31.67|31.86|31.7|31.81|31.65|34
1655130400000|2022-06-13 14:26:40|31.81|31.65|31.91|31.75|31.91|31.75|31.81|31.65|341
1655130410000|2022-06-13 14:26:50|||||||||1
1655130420000|2022-06-13 14:27:00|31.93|31.77|31.91|31.75|31.96|31.8|31.91|31.75|48
1655130430000|2022-06-13 14:27:10|31.96|31.8|31.93|31.77|31.96|31.8|31.93|31.77|39
1655130440000|2022-06-13 14:27:20|31.91|31.75|31.91|31.75|31.96|31.8|31.91|31.75|14
1655130450000|2022-06-13 14:27:30|||||||||15
1655130460000|2022-06-13 14:27:40|||||||||6
1655130470000|2022-06-13 14:27:50|31.96|31.8|31.96|31.8|31.96|31.8|31.93|31.77|66
1655130480000|2022-06-13 14:28:00|31.93|31.77|31.91|31.75|31.93|31.77|31.91|31.75|33
1655130490000|2022-06-13 14:28:10|||||||||18
1655130500000|2022-06-13 14:28:20|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|54
1655130510000|2022-06-13 14:28:30|31.93|31.77|31.96|31.8|31.96|31.8|31.93|31.77|25
1655130520000|2022-06-13 14:28:40|32.01|31.85|32.01|31.85|32.01|31.85|31.96|31.8|17
1655130530000|2022-06-13 14:28:50|31.96|31.8|31.96|31.8|32.01|31.85|31.96|31.8|27
1655130540000|2022-06-13 14:29:00|||||||||37
1655130550000|2022-06-13 14:29:10|31.91|31.75|31.91|31.75|31.91|31.75|31.86|31.7|22
1655130560000|2022-06-13 14:29:20|||||||||22
1655130580000|2022-06-13 14:29:40|||||||||24
1655130590000|2022-06-13 14:29:50|31.93|31.77|31.91|31.75|31.93|31.77|31.91|31.75|34
1655130600000|2022-06-13 14:30:00|||||||||24
1655130610000|2022-06-13 14:30:10|31.86|31.7|31.91|31.75|31.91|31.75|31.86|31.7|36
1655130620000|2022-06-13 14:30:20|||||||||8
1655130640000|2022-06-13 14:30:40|||||||||12
1655130650000|2022-06-13 14:30:50|||||||||6
1655130660000|2022-06-13 14:31:00|31.93|31.77|31.96|31.8|31.96|31.8|31.91|31.75|22
1655130670000|2022-06-13 14:31:10|||||||||6
1655130690000|2022-06-13 14:31:30|||||||||1
1655130700000|2022-06-13 14:31:40|||||||||9
1655130710000|2022-06-13 14:31:50|32.01|31.85|31.96|31.8|32.01|31.85|31.96|31.8|32
1655130720000|2022-06-13 14:32:00|||||||||3
1655130730000|2022-06-13 14:32:10|31.98|31.82|31.96|31.8|32.01|31.85|31.96|31.8|21
1655130750000|2022-06-13 14:32:30|32.01|31.85|32.01|31.85|32.01|31.85|31.96|31.8|28
1655130760000|2022-06-13 14:32:40|31.96|31.8|31.98|31.82|32.01|31.85|31.96|31.8|82
1655130770000|2022-06-13 14:32:50|31.96|31.8|32.01|31.85|32.01|31.85|31.96|31.8|55
1655130780000|2022-06-13 14:33:00|31.98|31.82|32.01|31.85|32.01|31.85|31.96|31.8|141
1655130790000|2022-06-13 14:33:10|31.96|31.8|31.96|31.8|31.98|31.82|31.96|31.8|32
1655130800000|2022-06-13 14:33:20|32.01|31.85|31.96|31.8|32.01|31.85|31.96|31.8|21
1655130810000|2022-06-13 14:33:30|31.91|31.75|31.96|31.8|31.96|31.8|31.91|31.75|113
1655130820000|2022-06-13 14:33:40|||||||||73
1655130830000|2022-06-13 14:33:50|||||||||45
1655130840000|2022-06-13 14:34:00|31.91|31.75|31.91|31.75|31.96|31.8|31.91|31.75|113
1655130850000|2022-06-13 14:34:10|||||||||8
1655130860000|2022-06-13 14:34:20|||||||||2
1655130880000|2022-06-13 14:34:40|||||||||7
1655130890000|2022-06-13 14:34:50|||||||||3
1655130900000|2022-06-13 14:35:00|||||||||3
1655130910000|2022-06-13 14:35:10|||||||||6
1655130920000|2022-06-13 14:35:20|31.86|31.7|31.86|31.7|31.91|31.75|31.86|31.7|81
1655130930000|2022-06-13 14:35:30|31.91|31.75|31.86|31.7|31.91|31.75|31.86|31.7|39
1655130940000|2022-06-13 14:35:40|31.91|31.75|31.86|31.7|31.91|31.75|31.86|31.7|37
1655130950000|2022-06-13 14:35:50|||||||||2
1655130960000|2022-06-13 14:36:00|31.91|31.75|31.86|31.7|31.91|31.75|31.86|31.7|115
1655130970000|2022-06-13 14:36:10|31.91|31.75|31.86|31.7|31.91|31.75|31.86|31.7|14
1655130980000|2022-06-13 14:36:20|||||||||25
1655130990000|2022-06-13 14:36:30|||||||||9
1655131000000|2022-06-13 14:36:40|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|20
1655131010000|2022-06-13 14:36:50|||||||||11
1655131020000|2022-06-13 14:37:00|31.96|31.8|31.91|31.75|31.96|31.8|31.91|31.75|45
1655131030000|2022-06-13 14:37:10|||||||||5
1655131040000|2022-06-13 14:37:20|||||||||19
1655131050000|2022-06-13 14:37:30|||||||||1
1655131060000|2022-06-13 14:37:40|||||||||6
1655131070000|2022-06-13 14:37:50|31.96|31.8|31.96|31.8|31.96|31.8|31.91|31.75|23
1655131080000|2022-06-13 14:38:00|||||||||4
1655131090000|2022-06-13 14:38:10|31.91|31.75|31.96|31.8|31.96|31.8|31.91|31.75|32
1655131100000|2022-06-13 14:38:20|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|5
1655131110000|2022-06-13 14:38:30|||||||||6
1655131120000|2022-06-13 14:38:40|||||||||10
1655131130000|2022-06-13 14:38:50|||||||||15
1655131140000|2022-06-13 14:39:00|||||||||2
1655131150000|2022-06-13 14:39:10|||||||||5
1655131160000|2022-06-13 14:39:20|||||||||4
1655131170000|2022-06-13 14:39:30|||||||||17
1655131180000|2022-06-13 14:39:40|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|40
1655131190000|2022-06-13 14:39:50|||||||||1
1655131200000|2022-06-13 14:40:00|||||||||19
1655131210000|2022-06-13 14:40:10|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|22
1655131220000|2022-06-13 14:40:20|||||||||31
1655131230000|2022-06-13 14:40:30|||||||||6
1655131240000|2022-06-13 14:40:40|||||||||3
1655131250000|2022-06-13 14:40:50|32.06|31.9|32.06|31.9|32.06|31.9|32.06|31.9|25
1655131260000|2022-06-13 14:41:00|32.01|31.85|32.06|31.9|32.06|31.9|32.01|31.85|36
1655131270000|2022-06-13 14:41:10|||||||||9
1655131280000|2022-06-13 14:41:20|||||||||15
1655131290000|2022-06-13 14:41:30|||||||||12
1655131300000|2022-06-13 14:41:40|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|3
1655131310000|2022-06-13 14:41:50|||||||||3
1655131320000|2022-06-13 14:42:00|32.06|31.9|32.01|31.85|32.06|31.9|32.01|31.85|17
1655131330000|2022-06-13 14:42:10|32.06|31.9|32.06|31.9|32.06|31.9|32.06|31.9|29
1655131340000|2022-06-13 14:42:20|||||||||5
1655131350000|2022-06-13 14:42:30|||||||||27
1655131360000|2022-06-13 14:42:40|32.11|31.95|32.11|31.95|32.16|32|32.11|31.95|126
1655131370000|2022-06-13 14:42:50|32.16|32|32.16|32|32.16|32|32.16|32|10
1655131380000|2022-06-13 14:43:00|||||||||3
1655131390000|2022-06-13 14:43:10|||||||||27
1655131400000|2022-06-13 14:43:20|32.21|32.05|32.21|32.05|32.21|32.05|32.21|32.05|36
1655131410000|2022-06-13 14:43:30|||||||||23
1655131420000|2022-06-13 14:43:40|32.16|32|32.16|32|32.21|32.05|32.16|32|82
1655131430000|2022-06-13 14:43:50|32.21|32.05|32.21|32.05|32.21|32.05|32.21|32.05|62
1655131440000|2022-06-13 14:44:00|||||||||10
1655131450000|2022-06-13 14:44:10|32.16|32|32.16|32|32.16|32|32.16|32|2
1655131460000|2022-06-13 14:44:20|32.18|32.02|32.16|32|32.18|32.02|32.16|32|12
1655131480000|2022-06-13 14:44:40|||||||||80
1655131490000|2022-06-13 14:44:50|32.21|32.05|32.21|32.05|32.21|32.05|32.16|32|88
1655131500000|2022-06-13 14:45:00|||||||||50
1655131510000|2022-06-13 14:45:10|32.18|32.02|32.21|32.05|32.21|32.05|32.16|32|26
1655131520000|2022-06-13 14:45:20|||||||||1
1655131530000|2022-06-13 14:45:30|32.26|32.1|32.26|32.1|32.26|32.1|32.26|32.1|56
1655131540000|2022-06-13 14:45:40|||||||||26
1655131550000|2022-06-13 14:45:50|32.21|32.05|32.26|32.1|32.26|32.1|32.21|32.05|64
1655131560000|2022-06-13 14:46:00|32.24|32.08|32.26|32.1|32.26|32.1|32.24|32.08|22
1655131570000|2022-06-13 14:46:10|||||||||7
1655131580000|2022-06-13 14:46:20|||||||||18
1655131590000|2022-06-13 14:46:30|||||||||11
1655131600000|2022-06-13 14:46:40|||||||||14
1655131610000|2022-06-13 14:46:50|||||||||12
1655131620000|2022-06-13 14:47:00|||||||||2
1655131630000|2022-06-13 14:47:10|||||||||59
1655131640000|2022-06-13 14:47:20|32.31|32.15|32.31|32.15|32.31|32.15|32.31|32.15|11
1655131650000|2022-06-13 14:47:30|||||||||16
1655131660000|2022-06-13 14:47:40|32.34|32.18|32.36|32.2|32.36|32.2|32.34|32.18|24
1655131670000|2022-06-13 14:47:50|||||||||13
1655131680000|2022-06-13 14:48:00|||||||||2
1655131690000|2022-06-13 14:48:10|||||||||4
1655131700000|2022-06-13 14:48:20|32.41|32.25|32.36|32.2|32.41|32.25|32.36|32.2|58
1655131710000|2022-06-13 14:48:30|||||||||30
1655131720000|2022-06-13 14:48:40|||||||||2
1655131730000|2022-06-13 14:48:50|||||||||28
1655131740000|2022-06-13 14:49:00|32.34|32.18|32.36|32.2|32.36|32.2|32.34|32.18|98
1655131750000|2022-06-13 14:49:10|32.31|32.15|32.31|32.15|32.34|32.18|32.31|32.15|34
1655131760000|2022-06-13 14:49:20|32.36|32.2|32.36|32.2|32.36|32.2|32.36|32.2|56
1655131770000|2022-06-13 14:49:30|||||||||1
1655131780000|2022-06-13 14:49:40|||||||||4
1655131790000|2022-06-13 14:49:50|||||||||3
1655131800000|2022-06-13 14:50:00|||||||||3
1655131810000|2022-06-13 14:50:10|32.41|32.25|32.41|32.25|32.41|32.25|32.39|32.23|23
1655131820000|2022-06-13 14:50:20|||||||||11
1655131830000|2022-06-13 14:50:30|||||||||36
1655131850000|2022-06-13 14:50:50|||||||||5
1655131860000|2022-06-13 14:51:00|32.46|32.3|32.46|32.3|32.46|32.3|32.41|32.25|32
1655131870000|2022-06-13 14:51:10|||||||||30
1655131880000|2022-06-13 14:51:20|||||||||1
1655131890000|2022-06-13 14:51:30|||||||||16
1655131900000|2022-06-13 14:51:40|32.41|32.25|32.41|32.25|32.41|32.25|32.41|32.25|6
1655131910000|2022-06-13 14:51:50|32.36|32.2|32.41|32.25|32.41|32.25|32.36|32.2|114
1655131920000|2022-06-13 14:52:00|32.36|32.2|32.36|32.2|32.36|32.2|32.36|32.2|10
1655131930000|2022-06-13 14:52:10|32.31|32.15|32.31|32.15|32.36|32.2|32.31|32.15|55
1655131940000|2022-06-13 14:52:20|||||||||13
1655131950000|2022-06-13 14:52:30|32.26|32.1|32.26|32.1|32.31|32.15|32.26|32.1|45
1655131960000|2022-06-13 14:52:40|32.31|32.15|32.31|32.15|32.31|32.15|32.31|32.15|48
1655131970000|2022-06-13 14:52:50|32.26|32.1|32.26|32.1|32.31|32.15|32.26|32.1|104
1655131980000|2022-06-13 14:53:00|32.31|32.15|32.31|32.15|32.31|32.15|32.26|32.1|24
1655131990000|2022-06-13 14:53:10|||||||||10
1655132000000|2022-06-13 14:53:20|32.26|32.1|32.31|32.15|32.31|32.15|32.26|32.1|31
1655132010000|2022-06-13 14:53:30|32.26|32.1|32.31|32.15|32.31|32.15|32.26|32.1|16
1655132020000|2022-06-13 14:53:40|32.26|32.1|32.26|32.1|32.26|32.1|32.26|32.1|30
1655132030000|2022-06-13 14:53:50|32.31|32.15|32.26|32.1|32.31|32.15|32.26|32.1|49
1655132050000|2022-06-13 14:54:10|32.31|32.15|32.31|32.15|32.31|32.15|32.31|32.15|22
1655132060000|2022-06-13 14:54:20|||||||||31
1655132070000|2022-06-13 14:54:30|||||||||4
1655132080000|2022-06-13 14:54:40|||||||||11
1655132090000|2022-06-13 14:54:50|||||||||86
1655132100000|2022-06-13 14:55:00|32.26|32.1|32.31|32.15|32.31|32.15|32.26|32.1|76
1655132110000|2022-06-13 14:55:10|||||||||7
1655132120000|2022-06-13 14:55:20|||||||||26
1655132130000|2022-06-13 14:55:30|32.36|32.2|32.36|32.2|32.36|32.2|32.36|32.2|27
1655132140000|2022-06-13 14:55:40|||||||||10
1655132150000|2022-06-13 14:55:50|32.41|32.25|32.41|32.25|32.41|32.25|32.41|32.25|65
1655132160000|2022-06-13 14:56:00|||||||||18
1655132170000|2022-06-13 14:56:10|32.39|32.23|32.41|32.25|32.41|32.25|32.36|32.2|51
1655132180000|2022-06-13 14:56:20|||||||||19
1655132190000|2022-06-13 14:56:30|||||||||6
1655132200000|2022-06-13 14:56:40|||||||||46
1655132210000|2022-06-13 14:56:50|||||||||10
1655132220000|2022-06-13 14:57:00|32.36|32.2|32.31|32.15|32.36|32.2|32.31|32.15|293
1655132230000|2022-06-13 14:57:10|32.36|32.2|32.36|32.2|32.36|32.2|32.36|32.2|12
1655132240000|2022-06-13 14:57:20|32.31|32.15|32.31|32.15|32.31|32.15|32.31|32.15|65
1655132250000|2022-06-13 14:57:30|||||||||8
1655132260000|2022-06-13 14:57:40|||||||||80
1655132270000|2022-06-13 14:57:50|32.26|32.1|32.26|32.1|32.26|32.1|32.26|32.1|25
1655132280000|2022-06-13 14:58:00|32.31|32.15|32.31|32.15|32.31|32.15|32.31|32.15|17
1655132290000|2022-06-13 14:58:10|32.26|32.1|32.31|32.15|32.31|32.15|32.26|32.1|25
1655132300000|2022-06-13 14:58:20|32.29|32.13|32.31|32.15|32.31|32.15|32.26|32.1|44
1655132310000|2022-06-13 14:58:30|32.29|32.13|32.26|32.1|32.29|32.13|32.26|32.1|66
1655132320000|2022-06-13 14:58:40|||||||||17
1655132330000|2022-06-13 14:58:50|32.21|32.05|32.21|32.05|32.21|32.05|32.21|32.05|63
1655132340000|2022-06-13 14:59:00|||||||||25
1655132350000|2022-06-13 14:59:10|||||||||7
1655132360000|2022-06-13 14:59:20|32.16|32|32.21|32.05|32.21|32.05|32.16|32|156
1655132370000|2022-06-13 14:59:30|32.26|32.1|32.26|32.1|32.26|32.1|32.26|32.1|48
1655132380000|2022-06-13 14:59:40|32.31|32.15|32.31|32.15|32.31|32.15|32.31|32.15|9
1655132390000|2022-06-13 14:59:50|32.36|32.2|32.36|32.2|32.36|32.2|32.31|32.15|40
1655132400000|2022-06-13 15:00:00|32.31|32.15|32.26|32.1|32.36|32.2|32.26|32.1|211
1655132410000|2022-06-13 15:00:10|32.31|32.15|32.31|32.15|32.31|32.15|32.26|32.1|93
1655132420000|2022-06-13 15:00:20|||||||||15
1655132430000|2022-06-13 15:00:30|||||||||39
1655132440000|2022-06-13 15:00:40|||||||||54
1655132450000|2022-06-13 15:00:50|32.34|32.18|32.34|32.18|32.36|32.2|32.31|32.15|57
1655132460000|2022-06-13 15:01:00|32.31|32.15|32.41|32.25|32.41|32.25|32.31|32.15|22
1655132470000|2022-06-13 15:01:10|32.36|32.2|32.41|32.25|32.41|32.25|32.36|32.2|55
1655132480000|2022-06-13 15:01:20|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|73
1655132490000|2022-06-13 15:01:30|||||||||12
1655132500000|2022-06-13 15:01:40|||||||||11
1655132510000|2022-06-13 15:01:50|32.41|32.25|32.41|32.25|32.41|32.25|32.41|32.25|183
1655132520000|2022-06-13 15:02:00|32.46|32.3|32.46|32.3|32.46|32.3|32.44|32.28|35
1655132530000|2022-06-13 15:02:10|||||||||54
1655132540000|2022-06-13 15:02:20|32.41|32.25|32.41|32.25|32.46|32.3|32.41|32.25|42
1655132550000|2022-06-13 15:02:30|||||||||9
1655132560000|2022-06-13 15:02:40|||||||||30
1655132570000|2022-06-13 15:02:50|||||||||21
1655132580000|2022-06-13 15:03:00|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|22
1655132590000|2022-06-13 15:03:10|32.41|32.25|32.46|32.3|32.46|32.3|32.41|32.25|28
1655132600000|2022-06-13 15:03:20|||||||||9
1655132610000|2022-06-13 15:03:30|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|14
1655132620000|2022-06-13 15:03:40|||||||||18
1655132630000|2022-06-13 15:03:50|||||||||24
1655132640000|2022-06-13 15:04:00|||||||||9
1655132650000|2022-06-13 15:04:10|||||||||14
1655132660000|2022-06-13 15:04:20|||||||||54
1655132670000|2022-06-13 15:04:30|||||||||13
1655132680000|2022-06-13 15:04:40|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|213
1655132690000|2022-06-13 15:04:50|||||||||12
1655132700000|2022-06-13 15:05:00|||||||||14
1655132710000|2022-06-13 15:05:10|||||||||41
1655132720000|2022-06-13 15:05:20|||||||||14
1655132730000|2022-06-13 15:05:30|32.41|32.25|32.41|32.25|32.41|32.25|32.41|32.25|45
1655132740000|2022-06-13 15:05:40|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|80
1655132750000|2022-06-13 15:05:50|32.44|32.28|32.46|32.3|32.46|32.3|32.41|32.25|23
1655132760000|2022-06-13 15:06:00|32.41|32.25|32.41|32.25|32.46|32.3|32.41|32.25|21
1655132770000|2022-06-13 15:06:10|||||||||69
1655132780000|2022-06-13 15:06:20|32.36|32.2|32.41|32.25|32.41|32.25|32.36|32.2|43
1655132790000|2022-06-13 15:06:30|32.46|32.3|32.46|32.3|32.46|32.3|32.41|32.25|48
1655132800000|2022-06-13 15:06:40|32.44|32.28|32.41|32.25|32.46|32.3|32.41|32.25|16
1655132810000|2022-06-13 15:06:50|32.46|32.3|32.41|32.25|32.46|32.3|32.41|32.25|15
1655132820000|2022-06-13 15:07:00|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|60
1655132830000|2022-06-13 15:07:10|||||||||7
1655132840000|2022-06-13 15:07:20|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|77
1655132850000|2022-06-13 15:07:30|||||||||7
1655132860000|2022-06-13 15:07:40|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|37
1655132870000|2022-06-13 15:07:50|||||||||12
1655132880000|2022-06-13 15:08:00|32.41|32.25|32.41|32.25|32.41|32.25|32.41|32.25|49
1655132890000|2022-06-13 15:08:10|32.46|32.3|32.46|32.3|32.46|32.3|32.44|32.28|33
1655132900000|2022-06-13 15:08:20|32.41|32.25|32.41|32.25|32.41|32.25|32.41|32.25|18
1655132910000|2022-06-13 15:08:30|||||||||6
1655132920000|2022-06-13 15:08:40|||||||||6
1655132930000|2022-06-13 15:08:50|||||||||27
1655132940000|2022-06-13 15:09:00|32.46|32.3|32.41|32.25|32.46|32.3|32.41|32.25|27
1655132950000|2022-06-13 15:09:10|||||||||23
1655132960000|2022-06-13 15:09:20|32.36|32.2|32.36|32.2|32.36|32.2|32.36|32.2|18
1655132970000|2022-06-13 15:09:30|||||||||6
1655132980000|2022-06-13 15:09:40|||||||||9
1655132990000|2022-06-13 15:09:50|||||||||25
1655133000000|2022-06-13 15:10:00|32.39|32.23|32.36|32.2|32.41|32.25|32.36|32.2|70
1655133010000|2022-06-13 15:10:10|32.39|32.23|32.39|32.23|32.39|32.23|32.39|32.23|5
1655133020000|2022-06-13 15:10:20|32.41|32.25|32.41|32.25|32.41|32.25|32.41|32.25|14
1655133030000|2022-06-13 15:10:30|32.46|32.3|32.46|32.3|32.46|32.3|32.44|32.28|33
1655133040000|2022-06-13 15:10:40|32.41|32.25|32.41|32.25|32.46|32.3|32.41|32.25|31
1655133050000|2022-06-13 15:10:50|||||||||4
1655133060000|2022-06-13 15:11:00|32.36|32.2|32.36|32.2|32.41|32.25|32.36|32.2|62
1655133080000|2022-06-13 15:11:20|32.31|32.15|32.31|32.15|32.36|32.2|32.31|32.15|29
1655133090000|2022-06-13 15:11:30|||||||||14
1655133100000|2022-06-13 15:11:40|||||||||3
1655133110000|2022-06-13 15:11:50|||||||||4
1655133120000|2022-06-13 15:12:00|32.26|32.1|32.26|32.1|32.31|32.15|32.26|32.1|53
1655133130000|2022-06-13 15:12:10|32.21|32.05|32.26|32.1|32.26|32.1|32.21|32.05|29
1655133140000|2022-06-13 15:12:20|||||||||5
1655133150000|2022-06-13 15:12:30|||||||||4
1655133170000|2022-06-13 15:12:50|||||||||8
1655133180000|2022-06-13 15:13:00|32.21|32.05|32.26|32.1|32.26|32.1|32.21|32.05|38
1655133190000|2022-06-13 15:13:10|32.21|32.05|32.26|32.1|32.26|32.1|32.21|32.05|47
1655133200000|2022-06-13 15:13:20|||||||||4
1655133210000|2022-06-13 15:13:30|||||||||5
1655133220000|2022-06-13 15:13:40|32.31|32.15|32.26|32.1|32.31|32.15|32.26|32.1|14
1655133230000|2022-06-13 15:13:50|||||||||1
1655133240000|2022-06-13 15:14:00|32.31|32.15|32.29|32.13|32.31|32.15|32.26|32.1|76
1655133250000|2022-06-13 15:14:10|32.26|32.1|32.31|32.15|32.31|32.15|32.26|32.1|12
1655133260000|2022-06-13 15:14:20|||||||||10
1655133270000|2022-06-13 15:14:30|||||||||7
1655133280000|2022-06-13 15:14:40|||||||||7
1655133290000|2022-06-13 15:14:50|||||||||6
1655133300000|2022-06-13 15:15:00|32.26|32.1|32.26|32.1|32.26|32.1|32.26|32.1|47
1655133310000|2022-06-13 15:15:10|||||||||10
1655133320000|2022-06-13 15:15:20|||||||||27
1655133330000|2022-06-13 15:15:30|32.21|32.05|32.21|32.05|32.26|32.1|32.21|32.05|57
1655133340000|2022-06-13 15:15:40|||||||||13
1655133350000|2022-06-13 15:15:50|32.16|32|32.16|32|32.16|32|32.16|32|20
1655133370000|2022-06-13 15:16:10|||||||||83
1655133380000|2022-06-13 15:16:20|||||||||18
1655133390000|2022-06-13 15:16:30|||||||||14
1655133400000|2022-06-13 15:16:40|||||||||35
1655133410000|2022-06-13 15:16:50|||||||||69
1655133420000|2022-06-13 15:17:00|32.21|32.05|32.16|32|32.21|32.05|32.16|32|41
1655133430000|2022-06-13 15:17:10|||||||||43
1655133440000|2022-06-13 15:17:20|||||||||5
1655133450000|2022-06-13 15:17:30|||||||||16
1655133460000|2022-06-13 15:17:40|||||||||11
1655133470000|2022-06-13 15:17:50|||||||||49
1655133480000|2022-06-13 15:18:00|32.11|31.95|32.11|31.95|32.11|31.95|32.11|31.95|138
1655133490000|2022-06-13 15:18:10|32.16|32|32.11|31.95|32.16|32|32.11|31.95|90
1655133500000|2022-06-13 15:18:20|32.16|32|32.16|32|32.16|32|32.16|32|20
1655133510000|2022-06-13 15:18:30|32.11|31.95|32.11|31.95|32.11|31.95|32.11|31.95|20
1655133520000|2022-06-13 15:18:40|32.16|32|32.16|32|32.16|32|32.16|32|62
1655133530000|2022-06-13 15:18:50|32.14|31.98|32.16|32|32.16|32|32.11|31.95|35
1655133540000|2022-06-13 15:19:00|32.11|31.95|32.11|31.95|32.11|31.95|32.11|31.95|57
1655133550000|2022-06-13 15:19:10|||||||||17
1655133560000|2022-06-13 15:19:20|||||||||14
1655133570000|2022-06-13 15:19:30|32.16|32|32.14|31.98|32.16|32|32.11|31.95|120
1655133580000|2022-06-13 15:19:40|32.11|31.95|32.16|32|32.16|32|32.11|31.95|97
1655133590000|2022-06-13 15:19:50|32.14|31.98|32.16|32|32.16|32|32.11|31.95|28
1655133600000|2022-06-13 15:20:00|||||||||52
1655133610000|2022-06-13 15:20:10|||||||||10
1655133620000|2022-06-13 15:20:20|||||||||11
1655133630000|2022-06-13 15:20:30|32.11|31.95|32.11|31.95|32.11|31.95|32.11|31.95|20
1655133640000|2022-06-13 15:20:40|32.14|31.98|32.16|32|32.16|32|32.14|31.98|18
1655133650000|2022-06-13 15:20:50|32.11|31.95|32.11|31.95|32.14|31.98|32.11|31.95|11
1655133660000|2022-06-13 15:21:00|||||||||24
1655133670000|2022-06-13 15:21:10|32.16|32|32.16|32|32.16|32|32.11|31.95|39
1655133680000|2022-06-13 15:21:20|32.11|31.95|32.11|31.95|32.16|32|32.11|31.95|65
1655133690000|2022-06-13 15:21:30|32.16|32|32.11|31.95|32.16|32|32.11|31.95|5
1655133700000|2022-06-13 15:21:40|32.14|31.98|32.11|31.95|32.14|31.98|32.11|31.95|4
1655133710000|2022-06-13 15:21:50|32.06|31.9|32.06|31.9|32.09|31.93|32.06|31.9|23
1655133720000|2022-06-13 15:22:00|32.11|31.95|32.11|31.95|32.11|31.95|32.06|31.9|49
1655133730000|2022-06-13 15:22:10|32.09|31.93|32.11|31.95|32.11|31.95|32.06|31.9|77
1655133740000|2022-06-13 15:22:20|32.09|31.93|32.09|31.93|32.11|31.95|32.06|31.9|44
1655133750000|2022-06-13 15:22:30|32.06|31.9|32.11|31.95|32.11|31.95|32.06|31.9|61
1655133760000|2022-06-13 15:22:40|32.06|31.9|32.06|31.9|32.06|31.9|32.06|31.9|16
1655133770000|2022-06-13 15:22:50|32.01|31.85|32.06|31.9|32.06|31.9|32.01|31.85|45
1655133780000|2022-06-13 15:23:00|32.11|31.95|32.06|31.9|32.11|31.95|32.06|31.9|97
1655133790000|2022-06-13 15:23:10|||||||||1
1655133800000|2022-06-13 15:23:20|||||||||56
1655133810000|2022-06-13 15:23:30|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|33
1655133820000|2022-06-13 15:23:40|31.96|31.8|32.01|31.85|32.01|31.85|31.96|31.8|52
1655133830000|2022-06-13 15:23:50|31.96|31.8|32.01|31.85|32.01|31.85|31.96|31.8|44
1655133840000|2022-06-13 15:24:00|31.96|31.8|32.01|31.85|32.01|31.85|31.96|31.8|5
1655133850000|2022-06-13 15:24:10|31.96|31.8|31.96|31.8|32.01|31.85|31.96|31.8|33
1655133860000|2022-06-13 15:24:20|||||||||21
1655133870000|2022-06-13 15:24:30|||||||||87
1655133880000|2022-06-13 15:24:40|||||||||32
1655133890000|2022-06-13 15:24:50|||||||||31
1655133900000|2022-06-13 15:25:00|31.91|31.75|31.86|31.7|31.91|31.75|31.86|31.7|52
1655133910000|2022-06-13 15:25:10|||||||||21
1655133920000|2022-06-13 15:25:20|31.91|31.75|31.86|31.7|31.91|31.75|31.86|31.7|35
1655133930000|2022-06-13 15:25:30|||||||||4
1655133940000|2022-06-13 15:25:40|31.91|31.75|31.86|31.7|31.91|31.75|31.86|31.7|34
1655133950000|2022-06-13 15:25:50|31.91|31.75|31.86|31.7|31.91|31.75|31.86|31.7|6
1655133960000|2022-06-13 15:26:00|31.89|31.73|31.91|31.75|31.91|31.75|31.86|31.7|24
1655133970000|2022-06-13 15:26:10|||||||||7
1655133980000|2022-06-13 15:26:20|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|28
1655133990000|2022-06-13 15:26:30|||||||||4
1655134000000|2022-06-13 15:26:40|||||||||1
1655134010000|2022-06-13 15:26:50|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|43
1655134020000|2022-06-13 15:27:00|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|52
1655134030000|2022-06-13 15:27:10|31.91|31.75|31.96|31.8|31.96|31.8|31.91|31.75|18
1655134040000|2022-06-13 15:27:20|||||||||2
1655134050000|2022-06-13 15:27:30|||||||||7
1655134060000|2022-06-13 15:27:40|||||||||2
1655134070000|2022-06-13 15:27:50|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|26
1655134080000|2022-06-13 15:28:00|||||||||14
1655134090000|2022-06-13 15:28:10|32.04|31.88|32.06|31.9|32.06|31.9|32.04|31.88|30
1655134100000|2022-06-13 15:28:20|||||||||7
1655134110000|2022-06-13 15:28:30|32.01|31.85|32.06|31.9|32.06|31.9|32.01|31.85|36
1655134120000|2022-06-13 15:28:40|32.01|31.85|32.01|31.85|32.06|31.9|32.01|31.85|34
1655134130000|2022-06-13 15:28:50|32.04|31.88|32.06|31.9|32.06|31.9|32.04|31.88|42
1655134140000|2022-06-13 15:29:00|32.11|31.95|32.06|31.9|32.11|31.95|32.06|31.9|5
1655134150000|2022-06-13 15:29:10|32.11|31.95|32.06|31.9|32.11|31.95|32.06|31.9|26
1655134160000|2022-06-13 15:29:20|32.09|31.93|32.06|31.9|32.11|31.95|32.06|31.9|31
1655134170000|2022-06-13 15:29:30|||||||||10
1655134180000|2022-06-13 15:29:40|32.11|31.95|32.11|31.95|32.11|31.95|32.11|31.95|19
1655134190000|2022-06-13 15:29:50|32.06|31.9|32.11|31.95|32.11|31.95|32.06|31.9|28
1655134200000|2022-06-13 15:30:00|32.06|31.9|32.01|31.85|32.11|31.95|32.01|31.85|104
1655134210000|2022-06-13 15:30:10|||||||||42
1655134220000|2022-06-13 15:30:20|32.04|31.88|32.06|31.9|32.06|31.9|32.01|31.85|7
1655134230000|2022-06-13 15:30:30|32.01|31.85|32.06|31.9|32.06|31.9|32.01|31.85|31
1655134240000|2022-06-13 15:30:40|32.09|31.93|32.11|31.95|32.11|31.95|32.09|31.93|13
1655134250000|2022-06-13 15:30:50|32.06|31.9|32.11|31.95|32.11|31.95|32.06|31.9|61
1655134260000|2022-06-13 15:31:00|32.09|31.93|32.06|31.9|32.11|31.95|32.06|31.9|19
1655134270000|2022-06-13 15:31:10|32.09|31.93|32.11|31.95|32.11|31.95|32.06|31.9|15
1655134280000|2022-06-13 15:31:20|||||||||11
1655134290000|2022-06-13 15:31:30|32.16|32|32.16|32|32.16|32|32.11|31.95|49
1655134300000|2022-06-13 15:31:40|||||||||9
1655134310000|2022-06-13 15:31:50|32.21|32.05|32.21|32.05|32.21|32.05|32.21|32.05|37
1655134320000|2022-06-13 15:32:00|32.16|32|32.16|32|32.21|32.05|32.16|32|97
1655134330000|2022-06-13 15:32:10|32.19|32.03|32.21|32.05|32.21|32.05|32.16|32|86
1655134340000|2022-06-13 15:32:20|||||||||11
1655134350000|2022-06-13 15:32:30|32.26|32.1|32.21|32.05|32.26|32.1|32.21|32.05|37
1655134360000|2022-06-13 15:32:40|32.24|32.08|32.26|32.1|32.26|32.1|32.21|32.05|6
1655134370000|2022-06-13 15:32:50|||||||||9
1655134380000|2022-06-13 15:33:00|32.21|32.05|32.21|32.05|32.21|32.05|32.21|32.05|20
1655134390000|2022-06-13 15:33:10|32.16|32|32.16|32|32.16|32|32.16|32|9
1655134400000|2022-06-13 15:33:20|32.21|32.05|32.21|32.05|32.21|32.05|32.21|32.05|114
1655134410000|2022-06-13 15:33:30|32.16|32|32.21|32.05|32.21|32.05|32.16|32|26
1655134420000|2022-06-13 15:33:40|||||||||15
1655134430000|2022-06-13 15:33:50|32.16|32|32.16|32|32.16|32|32.16|32|14
1655134440000|2022-06-13 15:34:00|32.21|32.05|32.21|32.05|32.21|32.05|32.16|32|40
1655134450000|2022-06-13 15:34:10|||||||||28
1655134460000|2022-06-13 15:34:20|32.16|32|32.21|32.05|32.21|32.05|32.16|32|35
1655134470000|2022-06-13 15:34:30|32.16|32|32.16|32|32.21|32.05|32.16|32|19
1655134480000|2022-06-13 15:34:40|32.18|32.02|32.21|32.05|32.21|32.05|32.16|32|12
1655134490000|2022-06-13 15:34:50|32.18|32.02|32.21|32.05|32.21|32.05|32.18|32.02|54
1655134500000|2022-06-13 15:35:00|32.16|32|32.11|31.95|32.16|32|32.11|31.95|57
1655134510000|2022-06-13 15:35:10|32.06|31.9|32.01|31.85|32.06|31.9|32.01|31.85|78
1655134520000|2022-06-13 15:35:20|32.03|31.87|32.01|31.85|32.06|31.9|32.01|31.85|21
1655134530000|2022-06-13 15:35:30|32.03|31.87|32.06|31.9|32.06|31.9|32.03|31.87|8
1655134540000|2022-06-13 15:35:40|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|7
1655134550000|2022-06-13 15:35:50|||||||||21
1655134560000|2022-06-13 15:36:00|32.06|31.9|32.06|31.9|32.06|31.9|32.01|31.85|81
1655134570000|2022-06-13 15:36:10|32.11|31.95|32.16|32|32.16|32|32.11|31.95|22
1655134580000|2022-06-13 15:36:20|32.11|31.95|32.16|32|32.16|32|32.11|31.95|41
1655134590000|2022-06-13 15:36:30|32.13|31.97|32.11|31.95|32.16|32|32.11|31.95|17
1655134600000|2022-06-13 15:36:40|32.08|31.92|32.08|31.92|32.11|31.95|32.06|31.9|29
1655134610000|2022-06-13 15:36:50|32.11|31.95|32.11|31.95|32.11|31.95|32.06|31.9|37
1655134620000|2022-06-13 15:37:00|32.08|31.92|32.16|32|32.16|32|32.08|31.92|28
1655134630000|2022-06-13 15:37:10|32.11|31.95|32.11|31.95|32.11|31.95|32.11|31.95|10
1655134640000|2022-06-13 15:37:20|||||||||13
1655134650000|2022-06-13 15:37:30|32.06|31.9|32.06|31.9|32.06|31.9|32.06|31.9|14
1655134660000|2022-06-13 15:37:40|||||||||39
1655134670000|2022-06-13 15:37:50|||||||||5
1655134680000|2022-06-13 15:38:00|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|67
1655134690000|2022-06-13 15:38:10|||||||||5
1655134700000|2022-06-13 15:38:20|31.96|31.8|31.96|31.8|32.01|31.85|31.96|31.8|47
1655134710000|2022-06-13 15:38:30|31.98|31.82|31.96|31.8|31.98|31.82|31.96|31.8|39
1655134720000|2022-06-13 15:38:40|||||||||39
1655134730000|2022-06-13 15:38:50|||||||||12
1655134740000|2022-06-13 15:39:00|32.01|31.85|31.96|31.8|32.01|31.85|31.96|31.8|51
1655134750000|2022-06-13 15:39:10|31.91|31.75|31.96|31.8|31.96|31.8|31.91|31.75|33
1655134760000|2022-06-13 15:39:20|31.91|31.75|31.91|31.75|31.93|31.77|31.91|31.75|13
1655134770000|2022-06-13 15:39:30|31.96|31.8|31.91|31.75|31.96|31.8|31.91|31.75|24
1655134780000|2022-06-13 15:39:40|||||||||12
1655134790000|2022-06-13 15:39:50|||||||||13
1655134800000|2022-06-13 15:40:00|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|39
1655134810000|2022-06-13 15:40:10|31.83|31.67|31.81|31.65|31.86|31.7|31.81|31.65|44
1655134820000|2022-06-13 15:40:20|31.86|31.7|31.81|31.65|31.86|31.7|31.81|31.65|75
1655134830000|2022-06-13 15:40:30|||||||||7
1655134840000|2022-06-13 15:40:40|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|5
1655134850000|2022-06-13 15:40:50|||||||||20
1655134860000|2022-06-13 15:41:00|31.83|31.67|31.86|31.7|31.86|31.7|31.83|31.67|21
1655134870000|2022-06-13 15:41:10|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|14
1655134880000|2022-06-13 15:41:20|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|28
1655134890000|2022-06-13 15:41:30|32.01|31.85|31.96|31.8|32.01|31.85|31.96|31.8|121
1655134900000|2022-06-13 15:41:40|||||||||14
1655134910000|2022-06-13 15:41:50|||||||||14
1655134920000|2022-06-13 15:42:00|||||||||8
1655134930000|2022-06-13 15:42:10|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|18
1655134940000|2022-06-13 15:42:20|||||||||33
1655134950000|2022-06-13 15:42:30|31.96|31.8|31.91|31.75|31.96|31.8|31.91|31.75|36
1655134960000|2022-06-13 15:42:40|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|19
1655134970000|2022-06-13 15:42:50|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|24
1655134980000|2022-06-13 15:43:00|||||||||13
1655134990000|2022-06-13 15:43:10|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|9
1655135000000|2022-06-13 15:43:20|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|27
1655135010000|2022-06-13 15:43:30|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|58
1655135020000|2022-06-13 15:43:40|31.81|31.65|31.76|31.6|31.81|31.65|31.76|31.6|46
1655135030000|2022-06-13 15:43:50|31.81|31.65|31.76|31.6|31.81|31.65|31.76|31.6|84
1655135040000|2022-06-13 15:44:00|||||||||51
1655135050000|2022-06-13 15:44:10|||||||||57
1655135060000|2022-06-13 15:44:20|||||||||7
1655135070000|2022-06-13 15:44:30|||||||||5
1655135080000|2022-06-13 15:44:40|||||||||14
1655135090000|2022-06-13 15:44:50|31.78|31.62|31.81|31.65|31.81|31.65|31.76|31.6|45
1655135100000|2022-06-13 15:45:00|31.78|31.62|31.78|31.62|31.81|31.65|31.76|31.6|66
1655135110000|2022-06-13 15:45:10|31.81|31.65|31.86|31.7|31.86|31.7|31.78|31.62|27
1655135120000|2022-06-13 15:45:20|||||||||27
1655135130000|2022-06-13 15:45:30|||||||||11
1655135140000|2022-06-13 15:45:40|||||||||5
1655135150000|2022-06-13 15:45:50|||||||||3
1655135160000|2022-06-13 15:46:00|31.91|31.75|31.86|31.7|31.91|31.75|31.86|31.7|32
1655135170000|2022-06-13 15:46:10|||||||||14
1655135180000|2022-06-13 15:46:20|||||||||8
1655135190000|2022-06-13 15:46:30|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|61
1655135200000|2022-06-13 15:46:40|31.96|31.8|31.96|31.8|31.96|31.8|31.91|31.75|45
1655135210000|2022-06-13 15:46:50|||||||||6
1655135220000|2022-06-13 15:47:00|32.01|31.85|31.96|31.8|32.01|31.85|31.96|31.8|18
1655135230000|2022-06-13 15:47:10|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|27
1655135240000|2022-06-13 15:47:20|31.98|31.82|31.96|31.8|31.98|31.82|31.96|31.8|8
1655135250000|2022-06-13 15:47:30|31.98|31.82|32.01|31.85|32.01|31.85|31.96|31.8|8
1655135260000|2022-06-13 15:47:40|31.98|31.82|32.01|31.85|32.01|31.85|31.98|31.82|10
1655135270000|2022-06-13 15:47:50|32.06|31.9|32.06|31.9|32.06|31.9|32.06|31.9|94
1655135280000|2022-06-13 15:48:00|32.03|31.87|32.01|31.85|32.03|31.87|32.01|31.85|26
1655135290000|2022-06-13 15:48:10|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|33
1655135300000|2022-06-13 15:48:20|||||||||1
1655135310000|2022-06-13 15:48:30|31.93|31.77|31.96|31.8|31.96|31.8|31.93|31.77|72
1655135320000|2022-06-13 15:48:40|31.91|31.75|31.91|31.75|31.96|31.8|31.91|31.75|27
1655135330000|2022-06-13 15:48:50|31.96|31.8|31.91|31.75|31.96|31.8|31.91|31.75|37
1655135340000|2022-06-13 15:49:00|31.88|31.72|31.91|31.75|31.91|31.75|31.88|31.72|47
1655135350000|2022-06-13 15:49:10|||||||||15
1655135360000|2022-06-13 15:49:20|31.86|31.7|31.91|31.75|31.91|31.75|31.86|31.7|76
1655135370000|2022-06-13 15:49:30|31.88|31.72|31.86|31.7|31.91|31.75|31.86|31.7|18
1655135380000|2022-06-13 15:49:40|31.91|31.75|31.91|31.75|31.91|31.75|31.88|31.72|22
1655135390000|2022-06-13 15:49:50|31.86|31.7|31.88|31.72|31.88|31.72|31.86|31.7|12
1655135400000|2022-06-13 15:50:00|31.91|31.75|31.81|31.65|31.91|31.75|31.81|31.65|34
1655135410000|2022-06-13 15:50:10|31.76|31.6|31.81|31.65|31.81|31.65|31.76|31.6|24
1655135420000|2022-06-13 15:50:20|31.76|31.6|31.86|31.7|31.86|31.7|31.76|31.6|59
1655135430000|2022-06-13 15:50:30|31.91|31.75|31.91|31.75|31.91|31.75|31.86|31.7|8
1655135440000|2022-06-13 15:50:40|31.96|31.8|31.91|31.75|31.96|31.8|31.91|31.75|31
1655135450000|2022-06-13 15:50:50|||||||||10
1655135460000|2022-06-13 15:51:00|31.93|31.77|31.96|31.8|31.96|31.8|31.91|31.75|45
1655135470000|2022-06-13 15:51:10|||||||||3
1655135480000|2022-06-13 15:51:20|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|102
1655135490000|2022-06-13 15:51:30|||||||||9
1655135500000|2022-06-13 15:51:40|||||||||2
1655135510000|2022-06-13 15:51:50|||||||||46
1655135520000|2022-06-13 15:52:00|32.06|31.9|32.06|31.9|32.06|31.9|32.06|31.9|4
1655135530000|2022-06-13 15:52:10|32.04|31.88|32.06|31.9|32.06|31.9|32.04|31.88|23
1655135540000|2022-06-13 15:52:20|32.11|31.95|32.11|31.95|32.11|31.95|32.11|31.95|18
1655135550000|2022-06-13 15:52:30|32.09|31.93|32.06|31.9|32.11|31.95|32.06|31.9|30
1655135560000|2022-06-13 15:52:40|32.01|31.85|32.01|31.85|32.06|31.9|32.01|31.85|44
1655135570000|2022-06-13 15:52:50|31.96|31.8|32.06|31.9|32.06|31.9|31.96|31.8|80
1655135580000|2022-06-13 15:53:00|32.11|31.95|32.11|31.95|32.11|31.95|32.11|31.95|6
1655135590000|2022-06-13 15:53:10|32.06|31.9|32.11|31.95|32.11|31.95|32.06|31.9|27
1655135600000|2022-06-13 15:53:20|32.08|31.92|32.06|31.9|32.11|31.95|32.06|31.9|11
1655135610000|2022-06-13 15:53:30|||||||||8
1655135620000|2022-06-13 15:53:40|32.01|31.85|32.01|31.85|32.06|31.9|32.01|31.85|63
1655135630000|2022-06-13 15:53:50|32.03|31.87|32.01|31.85|32.06|31.9|32.01|31.85|44
1655135640000|2022-06-13 15:54:00|32.06|31.9|32.06|31.9|32.06|31.9|32.06|31.9|100
1655135650000|2022-06-13 15:54:10|32.08|31.92|32.08|31.92|32.11|31.95|32.06|31.9|35
1655135660000|2022-06-13 15:54:20|32.11|31.95|32.06|31.9|32.11|31.95|32.06|31.9|40
1655135670000|2022-06-13 15:54:30|||||||||1
1655135680000|2022-06-13 15:54:40|||||||||2
1655135690000|2022-06-13 15:54:50|32.08|31.92|32.06|31.9|32.11|31.95|32.06|31.9|14
1655135700000|2022-06-13 15:55:00|32.08|31.92|32.06|31.9|32.08|31.92|32.06|31.9|11
1655135710000|2022-06-13 15:55:10|32.01|31.85|32.06|31.9|32.06|31.9|32.01|31.85|44
1655135720000|2022-06-13 15:55:20|32.01|31.85|32.06|31.9|32.06|31.9|32.01|31.85|11
1655135730000|2022-06-13 15:55:30|32.03|31.87|32.06|31.9|32.06|31.9|32.03|31.87|9
1655135740000|2022-06-13 15:55:40|||||||||6
1655135750000|2022-06-13 15:55:50|32.08|31.92|32.11|31.95|32.11|31.95|32.06|31.9|18
1655135760000|2022-06-13 15:56:00|32.08|31.92|32.06|31.9|32.11|31.95|32.06|31.9|4
1655135770000|2022-06-13 15:56:10|32.11|31.95|32.06|31.9|32.11|31.95|32.06|31.9|6
1655135780000|2022-06-13 15:56:20|||||||||12
1655135790000|2022-06-13 15:56:30|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|4
1655135800000|2022-06-13 15:56:40|||||||||1
1655135810000|2022-06-13 15:56:50|||||||||1
1655135820000|2022-06-13 15:57:00|32.06|31.9|32.01|31.85|32.06|31.9|32.01|31.85|114
1655135830000|2022-06-13 15:57:10|32.03|31.87|32.03|31.87|32.06|31.9|32.01|31.85|11
1655135840000|2022-06-13 15:57:20|32.06|31.9|32.01|31.85|32.06|31.9|32.01|31.85|41
1655135850000|2022-06-13 15:57:30|32.03|31.87|32.01|31.85|32.03|31.87|32.01|31.85|30
1655135860000|2022-06-13 15:57:40|32.06|31.9|32.06|31.9|32.06|31.9|32.06|31.9|17
1655135870000|2022-06-13 15:57:50|32.03|31.87|32.01|31.85|32.06|31.9|32.01|31.85|10
1655135880000|2022-06-13 15:58:00|32.06|31.9|32.03|31.87|32.06|31.9|32.01|31.85|11
1655135890000|2022-06-13 15:58:10|32.06|31.9|32.01|31.85|32.06|31.9|32.01|31.85|1
1655135900000|2022-06-13 15:58:20|32.06|31.9|32.01|31.85|32.06|31.9|32.01|31.85|18
1655135910000|2022-06-13 15:58:30|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|8
1655135920000|2022-06-13 15:58:40|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|31
1655135930000|2022-06-13 15:58:50|31.98|31.82|31.96|31.8|32.01|31.85|31.96|31.8|19
1655135940000|2022-06-13 15:59:00|||||||||2
1655135950000|2022-06-13 15:59:10|31.98|31.82|32.01|31.85|32.01|31.85|31.96|31.8|8
1655135960000|2022-06-13 15:59:20|31.98|31.82|31.96|31.8|31.98|31.82|31.96|31.8|16
1655135980000|2022-06-13 15:59:40|||||||||5
1655135990000|2022-06-13 15:59:50|31.98|31.82|31.96|31.8|31.98|31.82|31.96|31.8|40
1655136000000|2022-06-13 16:00:00|31.98|31.82|32.01|31.85|32.01|31.85|31.96|31.8|17
1655136010000|2022-06-13 16:00:10|31.98|31.82|32.01|31.85|32.01|31.85|31.98|31.82|15
1655136020000|2022-06-13 16:00:20|31.96|31.8|32.01|31.85|32.01|31.85|31.96|31.8|17
1655136030000|2022-06-13 16:00:30|||||||||28
1655136040000|2022-06-13 16:00:40|31.96|31.8|32.01|31.85|32.01|31.85|31.96|31.8|10
1655136050000|2022-06-13 16:00:50|||||||||12
1655136070000|2022-06-13 16:01:10|32.06|31.9|32.06|31.9|32.06|31.9|32.06|31.9|16
1655136080000|2022-06-13 16:01:20|32.03|31.87|32.01|31.85|32.03|31.87|32.01|31.85|7
1655136100000|2022-06-13 16:01:40|||||||||30
1655136110000|2022-06-13 16:01:50|||||||||9
1655136120000|2022-06-13 16:02:00|31.96|31.8|31.91|31.75|31.96|31.8|31.91|31.75|40
1655136130000|2022-06-13 16:02:10|31.86|31.7|31.83|31.67|31.86|31.7|31.81|31.65|77
1655136140000|2022-06-13 16:02:20|31.81|31.65|31.81|31.65|31.81|31.65|31.78|31.62|8
1655136150000|2022-06-13 16:02:30|31.76|31.6|31.81|31.65|31.81|31.65|31.76|31.6|82
1655136160000|2022-06-13 16:02:40|31.78|31.62|31.81|31.65|31.81|31.65|31.76|31.6|14
1655136170000|2022-06-13 16:02:50|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|29
1655136180000|2022-06-13 16:03:00|31.88|31.72|31.91|31.75|31.91|31.75|31.88|31.72|21
1655136190000|2022-06-13 16:03:10|31.96|31.8|31.93|31.77|31.96|31.8|31.91|31.75|23
1655136200000|2022-06-13 16:03:20|31.96|31.8|32.01|31.85|32.01|31.85|31.91|31.75|22
1655136210000|2022-06-13 16:03:30|||||||||22
1655136220000|2022-06-13 16:03:40|||||||||5
1655136230000|2022-06-13 16:03:50|||||||||16
1655136240000|2022-06-13 16:04:00|||||||||6
1655136250000|2022-06-13 16:04:10|||||||||18
1655136260000|2022-06-13 16:04:20|31.96|31.8|32.01|31.85|32.01|31.85|31.96|31.8|29
1655136270000|2022-06-13 16:04:30|31.98|31.82|32.01|31.85|32.01|31.85|31.96|31.8|87
1655136280000|2022-06-13 16:04:40|31.98|31.82|32.01|31.85|32.01|31.85|31.98|31.82|28
1655136290000|2022-06-13 16:04:50|||||||||24
1655136300000|2022-06-13 16:05:00|32.06|31.9|32.06|31.9|32.06|31.9|32.01|31.85|54
1655136310000|2022-06-13 16:05:10|||||||||26
1655136320000|2022-06-13 16:05:20|32.01|31.85|32.06|31.9|32.06|31.9|32.01|31.85|18
1655136330000|2022-06-13 16:05:30|||||||||1
1655136340000|2022-06-13 16:05:40|32.03|31.87|32.01|31.85|32.03|31.87|32.01|31.85|6
1655136350000|2022-06-13 16:05:50|||||||||16
1655136360000|2022-06-13 16:06:00|31.98|31.82|32.01|31.85|32.01|31.85|31.98|31.82|15
1655136370000|2022-06-13 16:06:10|31.98|31.82|31.96|31.8|32.01|31.85|31.96|31.8|18
1655136380000|2022-06-13 16:06:20|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|6
1655136390000|2022-06-13 16:06:30|32.03|31.87|32.01|31.85|32.06|31.9|32.01|31.85|17
1655136400000|2022-06-13 16:06:40|32.03|31.87|32.06|31.9|32.06|31.9|32.01|31.85|2
1655136410000|2022-06-13 16:06:50|32.01|31.85|32.01|31.85|32.03|31.87|32.01|31.85|7
1655136420000|2022-06-13 16:07:00|32.03|31.87|32.03|31.87|32.03|31.87|32.03|31.87|5
1655136430000|2022-06-13 16:07:10|32.01|31.85|32.11|31.95|32.11|31.95|32.01|31.85|68
1655136440000|2022-06-13 16:07:20|||||||||6
1655136450000|2022-06-13 16:07:30|32.08|31.92|32.06|31.9|32.08|31.92|32.06|31.9|32
1655136460000|2022-06-13 16:07:40|32.03|31.87|32.01|31.85|32.03|31.87|32.01|31.85|37
1655136470000|2022-06-13 16:07:50|32.06|31.9|32.06|31.9|32.06|31.9|32.06|31.9|17
1655136480000|2022-06-13 16:08:00|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|37
1655136500000|2022-06-13 16:08:20|||||||||7
1655136510000|2022-06-13 16:08:30|31.96|31.8|31.96|31.8|32.01|31.85|31.96|31.8|32
1655136520000|2022-06-13 16:08:40|32.01|31.85|31.96|31.8|32.01|31.85|31.96|31.8|22
1655136530000|2022-06-13 16:08:50|31.91|31.75|31.86|31.7|31.91|31.75|31.86|31.7|22
1655136540000|2022-06-13 16:09:00|31.81|31.65|31.81|31.65|31.86|31.7|31.81|31.65|11
1655136550000|2022-06-13 16:09:10|31.76|31.6|31.76|31.6|31.81|31.65|31.76|31.6|44
1655136560000|2022-06-13 16:09:20|31.78|31.62|31.81|31.65|31.81|31.65|31.78|31.62|22
1655136570000|2022-06-13 16:09:30|31.86|31.7|31.81|31.65|31.86|31.7|31.81|31.65|40
1655136580000|2022-06-13 16:09:40|31.86|31.7|31.86|31.7|31.86|31.7|31.83|31.67|13
1655136590000|2022-06-13 16:09:50|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|19
1655136600000|2022-06-13 16:10:00|31.86|31.7|31.91|31.75|31.96|31.8|31.86|31.7|99
1655136610000|2022-06-13 16:10:10|31.96|31.8|31.93|31.77|31.96|31.8|31.91|31.75|81
1655136620000|2022-06-13 16:10:20|31.96|31.8|31.91|31.75|31.96|31.8|31.91|31.75|17
1655136630000|2022-06-13 16:10:30|31.86|31.7|31.91|31.75|31.91|31.75|31.86|31.7|39
1655136640000|2022-06-13 16:10:40|31.86|31.7|31.81|31.65|31.86|31.7|31.81|31.65|39
1655136650000|2022-06-13 16:10:50|31.76|31.6|31.81|31.65|31.81|31.65|31.76|31.6|29
1655136660000|2022-06-13 16:11:00|31.78|31.62|31.76|31.6|31.81|31.65|31.76|31.6|11
1655136670000|2022-06-13 16:11:10|31.78|31.62|31.81|31.65|31.81|31.65|31.78|31.62|17
1655136680000|2022-06-13 16:11:20|31.76|31.6|31.76|31.6|31.81|31.65|31.76|31.6|17
1655136690000|2022-06-13 16:11:30|31.81|31.65|31.81|31.65|31.81|31.65|31.76|31.6|15
1655136700000|2022-06-13 16:11:40|||||||||17
1655136710000|2022-06-13 16:11:50|||||||||12
1655136720000|2022-06-13 16:12:00|31.86|31.7|31.81|31.65|31.86|31.7|31.81|31.65|72
1655136730000|2022-06-13 16:12:10|31.86|31.7|31.81|31.65|31.86|31.7|31.81|31.65|34
1655136740000|2022-06-13 16:12:20|31.76|31.6|31.76|31.6|31.81|31.65|31.76|31.6|30
1655136750000|2022-06-13 16:12:30|31.78|31.62|31.81|31.65|31.81|31.65|31.76|31.6|30
1655136760000|2022-06-13 16:12:40|||||||||6
1655136770000|2022-06-13 16:12:50|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|15
1655136780000|2022-06-13 16:13:00|31.71|31.55|31.71|31.55|31.73|31.57|31.71|31.55|150
1655136790000|2022-06-13 16:13:10|31.66|31.5|31.66|31.5|31.71|31.55|31.66|31.5|121
1655136800000|2022-06-13 16:13:20|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|92
1655136810000|2022-06-13 16:13:30|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|20
1655136820000|2022-06-13 16:13:40|||||||||14
1655136830000|2022-06-13 16:13:50|||||||||34
1655136840000|2022-06-13 16:14:00|31.81|31.65|31.81|31.65|31.81|31.65|31.78|31.62|36
1655136850000|2022-06-13 16:14:10|31.76|31.6|31.81|31.65|31.81|31.65|31.76|31.6|6
1655136860000|2022-06-13 16:14:20|31.76|31.6|31.76|31.6|31.78|31.62|31.76|31.6|14
1655136870000|2022-06-13 16:14:30|31.81|31.65|31.81|31.65|31.81|31.65|31.76|31.6|9
1655136880000|2022-06-13 16:14:40|||||||||10
1655136890000|2022-06-13 16:14:50|||||||||38
1655136900000|2022-06-13 16:15:00|31.76|31.6|31.81|31.65|31.81|31.65|31.76|31.6|82
1655136910000|2022-06-13 16:15:10|31.76|31.6|31.76|31.6|31.81|31.65|31.76|31.6|23
1655136920000|2022-06-13 16:15:20|||||||||37
1655136930000|2022-06-13 16:15:30|31.73|31.57|31.76|31.6|31.76|31.6|31.71|31.55|53
1655136940000|2022-06-13 16:15:40|31.73|31.57|31.76|31.6|31.76|31.6|31.73|31.57|11
1655136950000|2022-06-13 16:15:50|31.71|31.55|31.76|31.6|31.76|31.6|31.71|31.55|46
1655136960000|2022-06-13 16:16:00|||||||||6
1655136970000|2022-06-13 16:16:10|31.81|31.65|31.81|31.65|31.81|31.65|31.76|31.6|42
1655136980000|2022-06-13 16:16:20|||||||||10
1655136990000|2022-06-13 16:16:30|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|22
1655137000000|2022-06-13 16:16:40|31.91|31.75|31.91|31.75|31.91|31.75|31.88|31.72|35
1655137010000|2022-06-13 16:16:50|||||||||12
1655137020000|2022-06-13 16:17:00|31.96|31.8|31.96|31.8|31.96|31.8|31.91|31.75|67
1655137030000|2022-06-13 16:17:10|31.93|31.77|31.96|31.8|31.96|31.8|31.93|31.77|23
1655137040000|2022-06-13 16:17:20|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|10
1655137050000|2022-06-13 16:17:30|||||||||6
1655137060000|2022-06-13 16:17:40|31.96|31.8|31.91|31.75|31.96|31.8|31.91|31.75|32
1655137070000|2022-06-13 16:17:50|31.96|31.8|31.96|31.8|31.96|31.8|31.93|31.77|8
1655137080000|2022-06-13 16:18:00|31.91|31.75|31.96|31.8|31.96|31.8|31.91|31.75|34
1655137090000|2022-06-13 16:18:10|||||||||20
1655137100000|2022-06-13 16:18:20|||||||||6
1655137110000|2022-06-13 16:18:30|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|204
1655137120000|2022-06-13 16:18:40|||||||||6
1655137130000|2022-06-13 16:18:50|31.86|31.7|31.91|31.75|31.91|31.75|31.86|31.7|37
1655137140000|2022-06-13 16:19:00|31.86|31.7|31.91|31.75|31.91|31.75|31.86|31.7|76
1655137150000|2022-06-13 16:19:10|||||||||5
1655137160000|2022-06-13 16:19:20|||||||||11
1655137170000|2022-06-13 16:19:30|||||||||13
1655137180000|2022-06-13 16:19:40|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|10
1655137190000|2022-06-13 16:19:50|31.88|31.72|31.91|31.75|31.91|31.75|31.86|31.7|15
1655137200000|2022-06-13 16:20:00|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|73
1655137210000|2022-06-13 16:20:10|||||||||5
1655137220000|2022-06-13 16:20:20|31.91|31.75|31.86|31.7|31.91|31.75|31.86|31.7|33
1655137230000|2022-06-13 16:20:30|||||||||5
1655137240000|2022-06-13 16:20:40|||||||||61
1655137250000|2022-06-13 16:20:50|31.81|31.65|31.81|31.65|31.86|31.7|31.81|31.65|72
1655137260000|2022-06-13 16:21:00|31.83|31.67|31.86|31.7|31.86|31.7|31.81|31.65|12
1655137270000|2022-06-13 16:21:10|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|13
1655137280000|2022-06-13 16:21:20|31.83|31.67|31.81|31.65|31.86|31.7|31.81|31.65|41
1655137290000|2022-06-13 16:21:30|31.83|31.67|31.86|31.7|31.86|31.7|31.81|31.65|11
1655137300000|2022-06-13 16:21:40|||||||||5
1655137310000|2022-06-13 16:21:50|||||||||8
1655137320000|2022-06-13 16:22:00|||||||||7
1655137330000|2022-06-13 16:22:10|31.81|31.65|31.86|31.7|31.86|31.7|31.81|31.65|24
1655137340000|2022-06-13 16:22:20|||||||||8
1655137350000|2022-06-13 16:22:30|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|11
1655137360000|2022-06-13 16:22:40|31.76|31.6|31.81|31.65|31.81|31.65|31.76|31.6|83
1655137370000|2022-06-13 16:22:50|||||||||9
1655137380000|2022-06-13 16:23:00|31.86|31.7|31.86|31.7|31.91|31.75|31.86|31.7|106
1655137390000|2022-06-13 16:23:10|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|30
1655137400000|2022-06-13 16:23:20|31.96|31.8|31.91|31.75|31.96|31.8|31.91|31.75|22
1655137410000|2022-06-13 16:23:30|31.96|31.8|31.91|31.75|31.96|31.8|31.91|31.75|30
1655137420000|2022-06-13 16:23:40|31.96|31.8|31.96|31.8|31.96|31.8|31.91|31.75|16
1655137430000|2022-06-13 16:23:50|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|11
1655137440000|2022-06-13 16:24:00|31.96|31.8|31.91|31.75|31.96|31.8|31.91|31.75|14
1655137450000|2022-06-13 16:24:10|31.96|31.8|31.91|31.75|31.96|31.8|31.91|31.75|48
1655137460000|2022-06-13 16:24:20|31.86|31.7|31.91|31.75|31.91|31.75|31.86|31.7|74
1655137470000|2022-06-13 16:24:30|||||||||6
1655137480000|2022-06-13 16:24:40|||||||||4
1655137490000|2022-06-13 16:24:50|||||||||9
1655137500000|2022-06-13 16:25:00|31.86|31.7|31.86|31.7|31.91|31.75|31.86|31.7|70
1655137510000|2022-06-13 16:25:10|31.81|31.65|31.81|31.65|31.86|31.7|31.81|31.65|15
1655137520000|2022-06-13 16:25:20|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|24
1655137530000|2022-06-13 16:25:30|||||||||1
1655137550000|2022-06-13 16:25:50|31.81|31.65|31.86|31.7|31.86|31.7|31.81|31.65|18
1655137560000|2022-06-13 16:26:00|31.83|31.67|31.83|31.67|31.86|31.7|31.81|31.65|28
1655137570000|2022-06-13 16:26:10|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|2
1655137580000|2022-06-13 16:26:20|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|15
1655137590000|2022-06-13 16:26:30|31.91|31.75|31.91|31.75|31.91|31.75|31.86|31.7|40
1655137600000|2022-06-13 16:26:40|31.88|31.72|31.91|31.75|31.91|31.75|31.88|31.72|10
1655137610000|2022-06-13 16:26:50|31.86|31.7|31.91|31.75|31.91|31.75|31.86|31.7|14
1655137620000|2022-06-13 16:27:00|31.86|31.7|31.91|31.75|31.91|31.75|31.86|31.7|21
1655137630000|2022-06-13 16:27:10|31.88|31.72|31.91|31.75|31.91|31.75|31.86|31.7|24
1655137640000|2022-06-13 16:27:20|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|52
1655137650000|2022-06-13 16:27:30|31.91|31.75|31.86|31.7|31.91|31.75|31.86|31.7|20
1655137660000|2022-06-13 16:27:40|31.91|31.75|31.86|31.7|31.91|31.75|31.86|31.7|10
1655137670000|2022-06-13 16:27:50|31.88|31.72|31.91|31.75|31.91|31.75|31.88|31.72|2
1655137680000|2022-06-13 16:28:00|||||||||5
1655137690000|2022-06-13 16:28:10|||||||||17
1655137700000|2022-06-13 16:28:20|31.96|31.8|31.96|31.8|31.96|31.8|31.91|31.75|25
1655137710000|2022-06-13 16:28:30|31.93|31.77|31.91|31.75|31.93|31.77|31.91|31.75|11
1655137720000|2022-06-13 16:28:40|31.93|31.77|31.93|31.77|31.96|31.8|31.93|31.77|3
1655137730000|2022-06-13 16:28:50|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|6
1655137740000|2022-06-13 16:29:00|31.93|31.77|31.91|31.75|31.96|31.8|31.91|31.75|7
1655137750000|2022-06-13 16:29:10|31.93|31.77|31.96|31.8|31.96|31.8|31.91|31.75|1
1655137760000|2022-06-13 16:29:20|31.93|31.77|31.91|31.75|31.96|31.8|31.91|31.75|18
1655137770000|2022-06-13 16:29:30|31.86|31.7|31.86|31.7|31.88|31.72|31.86|31.7|21
1655137780000|2022-06-13 16:29:40|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|2
1655137790000|2022-06-13 16:29:50|31.86|31.7|31.91|31.75|31.91|31.75|31.86|31.7|46
1655137800000|2022-06-13 16:30:00|31.93|31.77|31.91|31.75|31.96|31.8|31.91|31.75|79
1655137810000|2022-06-13 16:30:10|||||||||3
1655137820000|2022-06-13 16:30:20|||||||||5
1655137830000|2022-06-13 16:30:30|||||||||3
1655137840000|2022-06-13 16:30:40|||||||||3
1655137850000|2022-06-13 16:30:50|||||||||16
1655137860000|2022-06-13 16:31:00|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|26
1655137870000|2022-06-13 16:31:10|31.81|31.65|31.81|31.65|31.86|31.7|31.81|31.65|119
1655137880000|2022-06-13 16:31:20|31.83|31.67|31.86|31.7|31.86|31.7|31.81|31.65|46
1655137890000|2022-06-13 16:31:30|||||||||30
1655137900000|2022-06-13 16:31:40|||||||||12
1655137910000|2022-06-13 16:31:50|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|42
1655137920000|2022-06-13 16:32:00|||||||||3
1655137930000|2022-06-13 16:32:10|||||||||2
1655137940000|2022-06-13 16:32:20|31.83|31.67|31.86|31.7|31.86|31.7|31.81|31.65|49
1655137950000|2022-06-13 16:32:30|31.81|31.65|31.86|31.7|31.86|31.7|31.81|31.65|44
1655137960000|2022-06-13 16:32:40|||||||||1
1655137970000|2022-06-13 16:32:50|||||||||4
1655137980000|2022-06-13 16:33:00|||||||||5
1655137990000|2022-06-13 16:33:10|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|7
1655138000000|2022-06-13 16:33:20|||||||||7
1655138010000|2022-06-13 16:33:30|||||||||1
1655138020000|2022-06-13 16:33:40|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|36
1655138030000|2022-06-13 16:33:50|31.73|31.57|31.71|31.55|31.73|31.57|31.71|31.55|32
1655138040000|2022-06-13 16:34:00|31.66|31.5|31.66|31.5|31.71|31.55|31.66|31.5|49
1655138050000|2022-06-13 16:34:10|31.68|31.52|31.71|31.55|31.71|31.55|31.66|31.5|37
1655138060000|2022-06-13 16:34:20|||||||||22
1655138070000|2022-06-13 16:34:30|31.68|31.52|31.66|31.5|31.71|31.55|31.66|31.5|9
1655138080000|2022-06-13 16:34:40|||||||||3
1655138090000|2022-06-13 16:34:50|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|34
1655138100000|2022-06-13 16:35:00|31.68|31.52|31.66|31.5|31.68|31.52|31.66|31.5|51
1655138110000|2022-06-13 16:35:10|31.68|31.52|31.71|31.55|31.71|31.55|31.68|31.52|82
1655138120000|2022-06-13 16:35:20|||||||||4
1655138130000|2022-06-13 16:35:30|||||||||6
1655138140000|2022-06-13 16:35:40|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|10
1655138150000|2022-06-13 16:35:50|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|12
1655138160000|2022-06-13 16:36:00|31.63|31.47|31.61|31.45|31.66|31.5|31.61|31.45|26
1655138170000|2022-06-13 16:36:10|||||||||6
1655138180000|2022-06-13 16:36:20|||||||||6
1655138190000|2022-06-13 16:36:30|||||||||17
1655138200000|2022-06-13 16:36:40|31.56|31.4|31.56|31.4|31.56|31.4|31.56|31.4|10
1655138210000|2022-06-13 16:36:50|||||||||7
1655138220000|2022-06-13 16:37:00|||||||||6
1655138230000|2022-06-13 16:37:10|31.51|31.35|31.51|31.35|31.51|31.35|31.51|31.35|23
1655138240000|2022-06-13 16:37:20|31.46|31.3|31.46|31.3|31.48|31.32|31.46|31.3|52
1655138250000|2022-06-13 16:37:30|||||||||16
1655138260000|2022-06-13 16:37:40|31.41|31.25|31.46|31.3|31.46|31.3|31.41|31.25|123
1655138270000|2022-06-13 16:37:50|||||||||20
1655138280000|2022-06-13 16:38:00|31.51|31.35|31.46|31.3|31.51|31.35|31.46|31.3|24
1655138290000|2022-06-13 16:38:10|||||||||17
1655138300000|2022-06-13 16:38:20|31.41|31.25|31.41|31.25|31.43|31.27|31.41|31.25|59
1655138310000|2022-06-13 16:38:30|||||||||14
1655138320000|2022-06-13 16:38:40|||||||||36
1655138330000|2022-06-13 16:38:50|31.36|31.2|31.36|31.2|31.36|31.2|31.36|31.2|46
1655138340000|2022-06-13 16:39:00|31.31|31.15|31.36|31.2|31.36|31.2|31.31|31.15|134
1655138350000|2022-06-13 16:39:10|31.31|31.15|31.36|31.2|31.41|31.25|31.31|31.15|109
1655138360000|2022-06-13 16:39:20|31.41|31.25|31.41|31.25|31.41|31.25|31.41|31.25|12
1655138370000|2022-06-13 16:39:30|31.36|31.2|31.41|31.25|31.41|31.25|31.36|31.2|20
1655138380000|2022-06-13 16:39:40|||||||||73
1655138390000|2022-06-13 16:39:50|31.36|31.2|31.36|31.2|31.36|31.2|31.36|31.2|15
1655138400000|2022-06-13 16:40:00|31.38|31.22|31.36|31.2|31.38|31.22|31.36|31.2|110
1655138410000|2022-06-13 16:40:10|31.41|31.25|31.41|31.25|31.41|31.25|31.41|31.25|29
1655138420000|2022-06-13 16:40:20|||||||||12
1655138430000|2022-06-13 16:40:30|31.46|31.3|31.46|31.3|31.46|31.3|31.41|31.25|55
1655138440000|2022-06-13 16:40:40|||||||||6
1655138450000|2022-06-13 16:40:50|31.51|31.35|31.46|31.3|31.51|31.35|31.46|31.3|24
1655138460000|2022-06-13 16:41:00|31.51|31.35|31.51|31.35|31.51|31.35|31.46|31.3|45
1655138470000|2022-06-13 16:41:10|31.56|31.4|31.51|31.35|31.56|31.4|31.51|31.35|23
1655138480000|2022-06-13 16:41:20|31.56|31.4|31.51|31.35|31.56|31.4|31.51|31.35|30
1655138490000|2022-06-13 16:41:30|||||||||8
1655138500000|2022-06-13 16:41:40|||||||||4
1655138510000|2022-06-13 16:41:50|31.56|31.4|31.56|31.4|31.56|31.4|31.56|31.4|20
1655138520000|2022-06-13 16:42:00|31.51|31.35|31.56|31.4|31.56|31.4|31.51|31.35|48
1655138530000|2022-06-13 16:42:10|31.51|31.35|31.56|31.4|31.56|31.4|31.51|31.35|25
1655138540000|2022-06-13 16:42:20|||||||||7
1655138550000|2022-06-13 16:42:30|||||||||16
1655138560000|2022-06-13 16:42:40|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|32
1655138570000|2022-06-13 16:42:50|||||||||83
1655138580000|2022-06-13 16:43:00|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|25
1655138600000|2022-06-13 16:43:20|31.63|31.47|31.66|31.5|31.66|31.5|31.61|31.45|54
1655138610000|2022-06-13 16:43:30|31.61|31.45|31.66|31.5|31.66|31.5|31.61|31.45|53
1655138620000|2022-06-13 16:43:40|31.63|31.47|31.66|31.5|31.66|31.5|31.63|31.47|20
1655138630000|2022-06-13 16:43:50|||||||||7
1655138640000|2022-06-13 16:44:00|31.71|31.55|31.66|31.5|31.71|31.55|31.66|31.5|31
1655138650000|2022-06-13 16:44:10|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|6
1655138660000|2022-06-13 16:44:20|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|63
1655138670000|2022-06-13 16:44:30|||||||||1
1655138680000|2022-06-13 16:44:40|||||||||2
1655138690000|2022-06-13 16:44:50|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|13
1655138700000|2022-06-13 16:45:00|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|24
1655138710000|2022-06-13 16:45:10|||||||||7
1655138720000|2022-06-13 16:45:20|||||||||5
1655138730000|2022-06-13 16:45:30|31.71|31.55|31.76|31.6|31.76|31.6|31.71|31.55|10
1655138740000|2022-06-13 16:45:40|31.71|31.55|31.76|31.6|31.76|31.6|31.71|31.55|41
1655138750000|2022-06-13 16:45:50|31.73|31.57|31.76|31.6|31.76|31.6|31.71|31.55|43
1655138760000|2022-06-13 16:46:00|31.71|31.55|31.76|31.6|31.76|31.6|31.71|31.55|31
1655138770000|2022-06-13 16:46:10|||||||||2
1655138780000|2022-06-13 16:46:20|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|26
1655138790000|2022-06-13 16:46:30|||||||||4
1655138800000|2022-06-13 16:46:40|||||||||1
1655138810000|2022-06-13 16:46:50|||||||||2
1655138820000|2022-06-13 16:47:00|31.78|31.62|31.76|31.6|31.81|31.65|31.76|31.6|10
1655138830000|2022-06-13 16:47:10|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|27
1655138840000|2022-06-13 16:47:20|||||||||8
1655138850000|2022-06-13 16:47:30|||||||||25
1655138860000|2022-06-13 16:47:40|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|1
1655138870000|2022-06-13 16:47:50|||||||||12
1655138880000|2022-06-13 16:48:00|||||||||6
1655138890000|2022-06-13 16:48:10|||||||||5
1655138910000|2022-06-13 16:48:30|31.81|31.65|31.76|31.6|31.81|31.65|31.76|31.6|124
1655138920000|2022-06-13 16:48:40|31.78|31.62|31.81|31.65|31.81|31.65|31.76|31.6|18
1655138930000|2022-06-13 16:48:50|||||||||5
1655138940000|2022-06-13 16:49:00|31.86|31.7|31.86|31.7|31.86|31.7|31.81|31.65|44
1655138950000|2022-06-13 16:49:10|||||||||3
1655138960000|2022-06-13 16:49:20|||||||||5
1655138970000|2022-06-13 16:49:30|||||||||6
1655138980000|2022-06-13 16:49:40|31.91|31.75|31.86|31.7|31.91|31.75|31.86|31.7|141
1655138990000|2022-06-13 16:49:50|31.88|31.72|31.91|31.75|31.91|31.75|31.86|31.7|7
1655139000000|2022-06-13 16:50:00|31.88|31.72|31.88|31.72|31.91|31.75|31.86|31.7|32
1655139010000|2022-06-13 16:50:10|31.91|31.75|31.86|31.7|31.91|31.75|31.86|31.7|5
1655139020000|2022-06-13 16:50:20|||||||||19
1655139030000|2022-06-13 16:50:30|||||||||2
1655139040000|2022-06-13 16:50:40|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|14
1655139050000|2022-06-13 16:50:50|31.86|31.7|31.86|31.7|31.91|31.75|31.86|31.7|21
1655139060000|2022-06-13 16:51:00|31.91|31.75|31.86|31.7|31.91|31.75|31.86|31.7|1
1655139070000|2022-06-13 16:51:10|||||||||18
1655139080000|2022-06-13 16:51:20|31.91|31.75|31.86|31.7|31.91|31.75|31.86|31.7|62
1655139090000|2022-06-13 16:51:30|31.91|31.75|31.91|31.75|31.91|31.75|31.88|31.72|101
1655139100000|2022-06-13 16:51:40|||||||||8
1655139110000|2022-06-13 16:51:50|||||||||12
1655139120000|2022-06-13 16:52:00|||||||||2
1655139130000|2022-06-13 16:52:10|||||||||11
1655139140000|2022-06-13 16:52:20|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|16
1655139150000|2022-06-13 16:52:30|31.86|31.7|31.86|31.7|31.91|31.75|31.86|31.7|19
1655139160000|2022-06-13 16:52:40|||||||||7
1655139170000|2022-06-13 16:52:50|31.81|31.65|31.81|31.65|31.86|31.7|31.81|31.65|48
1655139180000|2022-06-13 16:53:00|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|12
1655139190000|2022-06-13 16:53:10|||||||||1
1655139200000|2022-06-13 16:53:20|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|122
1655139210000|2022-06-13 16:53:30|||||||||1
1655139220000|2022-06-13 16:53:40|||||||||34
1655139230000|2022-06-13 16:53:50|||||||||6
1655139240000|2022-06-13 16:54:00|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|14
1655139260000|2022-06-13 16:54:20|||||||||4
1655139270000|2022-06-13 16:54:30|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|14
1655139280000|2022-06-13 16:54:40|32.06|31.9|32.06|31.9|32.06|31.9|32.06|31.9|22
1655139290000|2022-06-13 16:54:50|32.03|31.87|32.01|31.85|32.06|31.9|32.01|31.85|17
1655139300000|2022-06-13 16:55:00|||||||||63
1655139310000|2022-06-13 16:55:10|||||||||80
1655139320000|2022-06-13 16:55:20|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|36
1655139330000|2022-06-13 16:55:30|||||||||4
1655139340000|2022-06-13 16:55:40|||||||||3
1655139350000|2022-06-13 16:55:50|||||||||41
1655139360000|2022-06-13 16:56:00|||||||||6
1655139370000|2022-06-13 16:56:10|||||||||4
1655139380000|2022-06-13 16:56:20|||||||||8
1655139390000|2022-06-13 16:56:30|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|4
1655139410000|2022-06-13 16:56:50|32.06|31.9|32.01|31.85|32.06|31.9|32.01|31.85|24
1655139420000|2022-06-13 16:57:00|||||||||3
1655139440000|2022-06-13 16:57:20|32.03|31.87|32.01|31.85|32.03|31.87|32.01|31.85|22
1655139450000|2022-06-13 16:57:30|32.06|31.9|32.06|31.9|32.06|31.9|32.06|31.9|50
1655139460000|2022-06-13 16:57:40|||||||||1
1655139470000|2022-06-13 16:57:50|32.11|31.95|32.11|31.95|32.11|31.95|32.11|31.95|35
1655139480000|2022-06-13 16:58:00|||||||||1
1655139490000|2022-06-13 16:58:10|32.16|32|32.11|31.95|32.16|32|32.11|31.95|98
1655139500000|2022-06-13 16:58:20|||||||||5
1655139510000|2022-06-13 16:58:30|32.06|31.9|32.06|31.9|32.06|31.9|32.06|31.9|44
1655139520000|2022-06-13 16:58:40|32.01|31.85|32.03|31.87|32.03|31.87|32.01|31.85|26
1655139530000|2022-06-13 16:58:50|32.01|31.85|32.06|31.9|32.06|31.9|32.01|31.85|8
1655139540000|2022-06-13 16:59:00|32.08|31.92|32.08|31.92|32.08|31.92|32.08|31.92|10
1655139550000|2022-06-13 16:59:10|32.06|31.9|32.06|31.9|32.08|31.92|32.06|31.9|36
1655139570000|2022-06-13 16:59:30|32.11|31.95|32.06|31.9|32.11|31.95|32.06|31.9|24
1655139580000|2022-06-13 16:59:40|32.08|31.92|32.11|31.95|32.11|31.95|32.08|31.92|9
1655139590000|2022-06-13 16:59:50|32.08|31.92|32.06|31.9|32.11|31.95|32.06|31.9|48
1655139600000|2022-06-13 17:00:00|||||||||34
1655139610000|2022-06-13 17:00:10|32.08|31.92|32.11|31.95|32.11|31.95|32.06|31.9|14
1655139620000|2022-06-13 17:00:20|32.08|31.92|32.06|31.9|32.11|31.95|32.06|31.9|9
1655139630000|2022-06-13 17:00:30|32.11|31.95|32.08|31.92|32.11|31.95|32.06|31.9|9
1655139640000|2022-06-13 17:00:40|32.06|31.9|32.11|31.95|32.11|31.95|32.06|31.9|14
1655139650000|2022-06-13 17:00:50|32.16|32|32.16|32|32.16|32|32.13|31.97|14
1655139660000|2022-06-13 17:01:00|||||||||42
1655139670000|2022-06-13 17:01:10|||||||||21
1655139680000|2022-06-13 17:01:20|32.11|31.95|32.16|32|32.16|32|32.11|31.95|75
1655139690000|2022-06-13 17:01:30|32.11|31.95|32.11|31.95|32.16|32|32.11|31.95|21
1655139700000|2022-06-13 17:01:40|32.16|32|32.16|32|32.16|32|32.16|32|55
1655139710000|2022-06-13 17:01:50|32.18|32.02|32.16|32|32.18|32.02|32.16|32|5
1655139720000|2022-06-13 17:02:00|||||||||4
1655139730000|2022-06-13 17:02:10|32.11|31.95|32.11|31.95|32.11|31.95|32.11|31.95|10
1655139740000|2022-06-13 17:02:20|||||||||28
1655139750000|2022-06-13 17:02:30|||||||||7
1655139760000|2022-06-13 17:02:40|||||||||6
1655139770000|2022-06-13 17:02:50|||||||||2
1655139780000|2022-06-13 17:03:00|32.13|31.97|32.13|31.97|32.16|32|32.11|31.95|33
1655139790000|2022-06-13 17:03:10|32.11|31.95|32.16|32|32.16|32|32.11|31.95|9
1655139800000|2022-06-13 17:03:20|32.13|31.97|32.11|31.95|32.13|31.97|32.11|31.95|14
1655139810000|2022-06-13 17:03:30|||||||||3
1655139820000|2022-06-13 17:03:40|32.16|32|32.16|32|32.16|32|32.16|32|25
1655139830000|2022-06-13 17:03:50|||||||||6
1655139840000|2022-06-13 17:04:00|32.21|32.05|32.21|32.05|32.21|32.05|32.16|32|110
1655139850000|2022-06-13 17:04:10|32.18|32.02|32.16|32|32.21|32.05|32.16|32|11
1655139860000|2022-06-13 17:04:20|32.18|32.02|32.16|32|32.21|32.05|32.16|32|15
1655139870000|2022-06-13 17:04:30|||||||||5
1655139880000|2022-06-13 17:04:40|||||||||1
1655139890000|2022-06-13 17:04:50|32.21|32.05|32.21|32.05|32.21|32.05|32.21|32.05|10
1655139900000|2022-06-13 17:05:00|32.16|32|32.21|32.05|32.21|32.05|32.16|32|14
1655139910000|2022-06-13 17:05:10|32.16|32|32.16|32|32.16|32|32.16|32|16
1655139920000|2022-06-13 17:05:20|32.18|32.02|32.16|32|32.21|32.05|32.16|32|14
1655139930000|2022-06-13 17:05:30|32.18|32.02|32.16|32|32.21|32.05|32.16|32|11
1655139940000|2022-06-13 17:05:40|32.18|32.02|32.16|32|32.21|32.05|32.16|32|8
1655139950000|2022-06-13 17:05:50|32.21|32.05|32.21|32.05|32.21|32.05|32.21|32.05|16
1655139960000|2022-06-13 17:06:00|||||||||20
1655139970000|2022-06-13 17:06:10|32.16|32|32.16|32|32.16|32|32.16|32|7
1655139980000|2022-06-13 17:06:20|32.18|32.02|32.16|32|32.21|32.05|32.16|32|9
1655139990000|2022-06-13 17:06:30|32.21|32.05|32.16|32|32.21|32.05|32.16|32|10
1655140000000|2022-06-13 17:06:40|||||||||1
1655140010000|2022-06-13 17:06:50|||||||||17
1655140020000|2022-06-13 17:07:00|||||||||1
1655140030000|2022-06-13 17:07:10|32.11|31.95|32.13|31.97|32.13|31.97|32.11|31.95|24
1655140040000|2022-06-13 17:07:20|32.11|31.95|32.16|32|32.16|32|32.11|31.95|1
1655140050000|2022-06-13 17:07:30|||||||||6
1655140070000|2022-06-13 17:07:50|||||||||2
1655140080000|2022-06-13 17:08:00|32.21|32.05|32.21|32.05|32.21|32.05|32.21|32.05|33
1655140090000|2022-06-13 17:08:10|32.18|32.02|32.16|32|32.18|32.02|32.16|32|4
1655140110000|2022-06-13 17:08:30|||||||||5
1655140120000|2022-06-13 17:08:40|||||||||21
1655140130000|2022-06-13 17:08:50|||||||||2
1655140140000|2022-06-13 17:09:00|||||||||4
1655140150000|2022-06-13 17:09:10|32.11|31.95|32.11|31.95|32.11|31.95|32.11|31.95|1
1655140160000|2022-06-13 17:09:20|32.16|32|32.16|32|32.16|32|32.16|32|15
1655140170000|2022-06-13 17:09:30|||||||||6
1655140180000|2022-06-13 17:09:40|32.13|31.97|32.11|31.95|32.13|31.97|32.11|31.95|10
1655140190000|2022-06-13 17:09:50|||||||||9
1655140200000|2022-06-13 17:10:00|||||||||3
1655140230000|2022-06-13 17:10:30|32.13|31.97|32.11|31.95|32.16|32|32.11|31.95|29
1655140240000|2022-06-13 17:10:40|32.16|32|32.16|32|32.16|32|32.16|32|1
1655140250000|2022-06-13 17:10:50|32.13|31.97|32.16|32|32.16|32|32.13|31.97|10
1655140260000|2022-06-13 17:11:00|32.13|31.97|32.16|32|32.16|32|32.13|31.97|8
1655140270000|2022-06-13 17:11:10|||||||||1
1655140280000|2022-06-13 17:11:20|32.13|31.97|32.16|32|32.16|32|32.11|31.95|18
1655140290000|2022-06-13 17:11:30|||||||||6
1655140300000|2022-06-13 17:11:40|32.13|31.97|32.16|32|32.16|32|32.13|31.97|9
1655140310000|2022-06-13 17:11:50|32.11|31.95|32.11|31.95|32.13|31.97|32.11|31.95|6
1655140320000|2022-06-13 17:12:00|32.16|32|32.11|31.95|32.16|32|32.11|31.95|27
1655140330000|2022-06-13 17:12:10|32.13|31.97|32.13|31.97|32.16|32|32.11|31.95|2
1655140340000|2022-06-13 17:12:20|32.16|32|32.13|31.97|32.16|32|32.11|31.95|12
1655140350000|2022-06-13 17:12:30|32.16|32|32.11|31.95|32.16|32|32.11|31.95|16
1655140370000|2022-06-13 17:12:50|||||||||9
1655140380000|2022-06-13 17:13:00|||||||||33
1655140390000|2022-06-13 17:13:10|||||||||1
1655140400000|2022-06-13 17:13:20|32.16|32|32.16|32|32.16|32|32.13|31.97|45
1655140410000|2022-06-13 17:13:30|||||||||17
1655140420000|2022-06-13 17:13:40|||||||||1
1655140430000|2022-06-13 17:13:50|||||||||2
1655140440000|2022-06-13 17:14:00|32.21|32.05|32.16|32|32.21|32.05|32.16|32|16
1655140450000|2022-06-13 17:14:10|||||||||14
1655140470000|2022-06-13 17:14:30|32.11|31.95|32.11|31.95|32.11|31.95|32.11|31.95|13
1655140480000|2022-06-13 17:14:40|||||||||10
1655140490000|2022-06-13 17:14:50|32.06|31.9|32.11|31.95|32.11|31.95|32.06|31.9|60
1655140500000|2022-06-13 17:15:00|32.06|31.9|32.06|31.9|32.11|31.95|32.06|31.9|35
1655140510000|2022-06-13 17:15:10|32.11|31.95|32.11|31.95|32.11|31.95|32.11|31.95|34
1655140520000|2022-06-13 17:15:20|||||||||20
1655140530000|2022-06-13 17:15:30|||||||||7
1655140540000|2022-06-13 17:15:40|||||||||9
1655140560000|2022-06-13 17:16:00|32.06|31.9|32.06|31.9|32.06|31.9|32.06|31.9|24
1655140570000|2022-06-13 17:16:10|32.11|31.95|32.11|31.95|32.11|31.95|32.11|31.95|7
1655140580000|2022-06-13 17:16:20|32.08|31.92|32.11|31.95|32.11|31.95|32.08|31.92|30
1655140590000|2022-06-13 17:16:30|||||||||4
1655140600000|2022-06-13 17:16:40|||||||||2
1655140610000|2022-06-13 17:16:50|32.06|31.9|32.06|31.9|32.08|31.92|32.06|31.9|19
1655140620000|2022-06-13 17:17:00|32.03|31.87|32.06|31.9|32.06|31.9|32.03|31.87|66
1655140630000|2022-06-13 17:17:10|32.03|31.87|32.01|31.85|32.03|31.87|32.01|31.85|8
1655140640000|2022-06-13 17:17:20|32.06|31.9|32.01|31.85|32.06|31.9|32.01|31.85|35
1655140650000|2022-06-13 17:17:30|||||||||12
1655140660000|2022-06-13 17:17:40|32.06|31.9|32.06|31.9|32.06|31.9|32.06|31.9|5
1655140670000|2022-06-13 17:17:50|32.11|31.95|32.06|31.9|32.11|31.95|32.06|31.9|25
1655140680000|2022-06-13 17:18:00|||||||||6
1655140690000|2022-06-13 17:18:10|32.08|31.92|32.06|31.9|32.08|31.92|32.06|31.9|7
1655140700000|2022-06-13 17:18:20|32.11|31.95|32.11|31.95|32.11|31.95|32.11|31.95|4
1655140710000|2022-06-13 17:18:30|32.06|31.9|32.06|31.9|32.11|31.95|32.06|31.9|18
1655140720000|2022-06-13 17:18:40|32.08|31.92|32.06|31.9|32.11|31.95|32.06|31.9|2
1655140730000|2022-06-13 17:18:50|32.11|31.95|32.06|31.9|32.11|31.95|32.06|31.9|7
1655140740000|2022-06-13 17:19:00|32.08|31.92|32.11|31.95|32.11|31.95|32.06|31.9|13
1655140750000|2022-06-13 17:19:10|||||||||1
1655140760000|2022-06-13 17:19:20|32.06|31.9|32.06|31.9|32.06|31.9|32.06|31.9|23
1655140770000|2022-06-13 17:19:30|||||||||1
1655140780000|2022-06-13 17:19:40|||||||||1
1655140800000|2022-06-13 17:20:00|32.08|31.92|32.06|31.9|32.11|31.95|32.06|31.9|41
1655140810000|2022-06-13 17:20:10|||||||||3
1655140820000|2022-06-13 17:20:20|||||||||12
1655140830000|2022-06-13 17:20:30|32.11|31.95|32.11|31.95|32.11|31.95|32.08|31.92|8
1655140840000|2022-06-13 17:20:40|32.06|31.9|32.06|31.9|32.06|31.9|32.06|31.9|1
1655140850000|2022-06-13 17:20:50|32.11|31.95|32.06|31.9|32.11|31.95|32.06|31.9|10
1655140860000|2022-06-13 17:21:00|||||||||11
1655140870000|2022-06-13 17:21:10|||||||||15
1655140880000|2022-06-13 17:21:20|32.08|31.92|32.11|31.95|32.11|31.95|32.08|31.92|22
1655140890000|2022-06-13 17:21:30|||||||||5
1655140900000|2022-06-13 17:21:40|||||||||1
1655140910000|2022-06-13 17:21:50|32.06|31.9|32.11|31.95|32.11|31.95|32.06|31.9|25
1655140920000|2022-06-13 17:22:00|||||||||2
1655140930000|2022-06-13 17:22:10|32.08|31.92|32.06|31.9|32.11|31.95|32.06|31.9|14
1655140940000|2022-06-13 17:22:20|32.11|31.95|32.06|31.9|32.11|31.95|32.06|31.9|4
1655140950000|2022-06-13 17:22:30|32.08|31.92|32.06|31.9|32.11|31.95|32.06|31.9|0
1655140960000|2022-06-13 17:22:40|32.08|31.92|32.11|31.95|32.11|31.95|32.08|31.92|1
1655140980000|2022-06-13 17:23:00|32.06|31.9|32.06|31.9|32.08|31.92|32.06|31.9|44
1655140990000|2022-06-13 17:23:10|||||||||2
1655141000000|2022-06-13 17:23:20|||||||||1
1655141010000|2022-06-13 17:23:30|||||||||6
1655141020000|2022-06-13 17:23:40|||||||||5
1655141030000|2022-06-13 17:23:50|||||||||38
1655141040000|2022-06-13 17:24:00|32.11|31.95|32.11|31.95|32.11|31.95|32.11|31.95|20
1655141050000|2022-06-13 17:24:10|||||||||4
1655141060000|2022-06-13 17:24:20|32.16|32|32.16|32|32.16|32|32.16|32|90
1655141070000|2022-06-13 17:24:30|||||||||5
1655141080000|2022-06-13 17:24:40|32.11|31.95|32.11|31.95|32.11|31.95|32.11|31.95|17
1655141090000|2022-06-13 17:24:50|32.13|31.97|32.11|31.95|32.16|32|32.11|31.95|7
1655141100000|2022-06-13 17:25:00|32.08|31.92|32.11|31.95|32.11|31.95|32.06|31.9|35
1655141110000|2022-06-13 17:25:10|32.16|32|32.16|32|32.16|32|32.16|32|24
1655141120000|2022-06-13 17:25:20|||||||||8
1655141130000|2022-06-13 17:25:30|32.11|31.95|32.13|31.97|32.13|31.97|32.11|31.95|10
1655141140000|2022-06-13 17:25:40|32.16|32|32.16|32|32.16|32|32.11|31.95|14
1655141150000|2022-06-13 17:25:50|32.11|31.95|32.16|32|32.16|32|32.11|31.95|9
1655141160000|2022-06-13 17:26:00|32.13|31.97|32.16|32|32.16|32|32.11|31.95|10
1655141170000|2022-06-13 17:26:10|||||||||13
1655141180000|2022-06-13 17:26:20|32.18|32.02|32.21|32.05|32.21|32.05|32.18|32.02|9
1655141190000|2022-06-13 17:26:30|||||||||9
1655141200000|2022-06-13 17:26:40|32.26|32.1|32.26|32.1|32.26|32.1|32.23|32.07|71
1655141210000|2022-06-13 17:26:50|32.23|32.07|32.23|32.07|32.26|32.1|32.21|32.05|24
1655141220000|2022-06-13 17:27:00|32.26|32.1|32.26|32.1|32.26|32.1|32.23|32.07|33
1655141230000|2022-06-13 17:27:10|32.23|32.07|32.21|32.05|32.23|32.07|32.21|32.05|29
1655141240000|2022-06-13 17:27:20|32.26|32.1|32.21|32.05|32.26|32.1|32.21|32.05|20
1655141250000|2022-06-13 17:27:30|32.23|32.07|32.26|32.1|32.26|32.1|32.21|32.05|33
1655141260000|2022-06-13 17:27:40|32.21|32.05|32.26|32.1|32.26|32.1|32.21|32.05|32
1655141270000|2022-06-13 17:27:50|||||||||6
1655141280000|2022-06-13 17:28:00|||||||||18
1655141290000|2022-06-13 17:28:10|||||||||6
1655141300000|2022-06-13 17:28:20|||||||||6
1655141310000|2022-06-13 17:28:30|||||||||8
1655141320000|2022-06-13 17:28:40|||||||||8
1655141330000|2022-06-13 17:28:50|||||||||5
1655141340000|2022-06-13 17:29:00|32.21|32.05|32.21|32.05|32.23|32.07|32.21|32.05|52
1655141350000|2022-06-13 17:29:10|32.26|32.1|32.16|32|32.26|32.1|32.16|32|71
1655141360000|2022-06-13 17:29:20|32.21|32.05|32.21|32.05|32.21|32.05|32.16|32|11
1655141370000|2022-06-13 17:29:30|32.16|32|32.18|32.02|32.21|32.05|32.16|32|19
1655141380000|2022-06-13 17:29:40|32.21|32.05|32.16|32|32.21|32.05|32.16|32|27
1655141390000|2022-06-13 17:29:50|||||||||10
1655141400000|2022-06-13 17:30:00|32.21|32.05|32.16|32|32.21|32.05|32.16|32|14
1655141410000|2022-06-13 17:30:10|32.21|32.05|32.16|32|32.21|32.05|32.16|32|12
1655141420000|2022-06-13 17:30:20|||||||||5
1655141430000|2022-06-13 17:30:30|32.18|32.02|32.21|32.05|32.21|32.05|32.18|32.02|14
1655141440000|2022-06-13 17:30:40|||||||||6
1655141450000|2022-06-13 17:30:50|||||||||13
1655141460000|2022-06-13 17:31:00|32.18|32.02|32.16|32|32.21|32.05|32.16|32|24
1655141470000|2022-06-13 17:31:10|32.21|32.05|32.16|32|32.21|32.05|32.16|32|26
1655141480000|2022-06-13 17:31:20|||||||||16
1655141490000|2022-06-13 17:31:30|||||||||8
1655141500000|2022-06-13 17:31:40|||||||||8
1655141510000|2022-06-13 17:31:50|32.21|32.05|32.16|32|32.21|32.05|32.16|32|93
1655141520000|2022-06-13 17:32:00|32.21|32.05|32.16|32|32.21|32.05|32.16|32|33
1655141530000|2022-06-13 17:32:10|||||||||17
1655141540000|2022-06-13 17:32:20|32.21|32.05|32.21|32.05|32.21|32.05|32.21|32.05|10
1655141550000|2022-06-13 17:32:30|||||||||14
1655141560000|2022-06-13 17:32:40|32.26|32.1|32.26|32.1|32.26|32.1|32.26|32.1|23
1655141570000|2022-06-13 17:32:50|||||||||6
1655141580000|2022-06-13 17:33:00|32.31|32.15|32.31|32.15|32.31|32.15|32.31|32.15|81
1655141590000|2022-06-13 17:33:10|32.26|32.1|32.26|32.1|32.31|32.15|32.26|32.1|27
1655141600000|2022-06-13 17:33:20|32.28|32.12|32.26|32.1|32.28|32.12|32.26|32.1|14
1655141610000|2022-06-13 17:33:30|32.31|32.15|32.31|32.15|32.31|32.15|32.28|32.12|11
1655141620000|2022-06-13 17:33:40|||||||||8
1655141630000|2022-06-13 17:33:50|32.26|32.1|32.26|32.1|32.26|32.1|32.26|32.1|16
1655141640000|2022-06-13 17:34:00|32.31|32.15|32.31|32.15|32.31|32.15|32.31|32.15|11
1655141650000|2022-06-13 17:34:10|||||||||18
1655141660000|2022-06-13 17:34:20|||||||||105
1655141670000|2022-06-13 17:34:30|||||||||10
1655141680000|2022-06-13 17:34:40|||||||||15
1655141690000|2022-06-13 17:34:50|||||||||6
1655141700000|2022-06-13 17:35:00|||||||||11
1655141710000|2022-06-13 17:35:10|||||||||13
1655141720000|2022-06-13 17:35:20|32.26|32.1|32.26|32.1|32.28|32.12|32.26|32.1|66
1655141730000|2022-06-13 17:35:30|||||||||6
1655141740000|2022-06-13 17:35:40|||||||||28
1655141750000|2022-06-13 17:35:50|32.31|32.15|32.26|32.1|32.31|32.15|32.26|32.1|6
1655141760000|2022-06-13 17:36:00|||||||||9
1655141770000|2022-06-13 17:36:10|32.21|32.05|32.21|32.05|32.21|32.05|32.21|32.05|62
1655141780000|2022-06-13 17:36:20|||||||||5
1655141790000|2022-06-13 17:36:30|||||||||13
1655141800000|2022-06-13 17:36:40|||||||||6
1655141810000|2022-06-13 17:36:50|32.16|32|32.16|32|32.16|32|32.16|32|89
1655141820000|2022-06-13 17:37:00|||||||||6
1655141830000|2022-06-13 17:37:10|32.21|32.05|32.16|32|32.21|32.05|32.16|32|17
1655141840000|2022-06-13 17:37:20|32.11|31.95|32.16|32|32.16|32|32.11|31.95|67
1655141850000|2022-06-13 17:37:30|||||||||6
1655141860000|2022-06-13 17:37:40|32.21|32.05|32.21|32.05|32.21|32.05|32.21|32.05|24
1655141870000|2022-06-13 17:37:50|||||||||7
1655141880000|2022-06-13 17:38:00|||||||||13
1655141890000|2022-06-13 17:38:10|||||||||8
1655141900000|2022-06-13 17:38:20|||||||||5
1655141910000|2022-06-13 17:38:30|||||||||12
1655141920000|2022-06-13 17:38:40|||||||||6
1655141930000|2022-06-13 17:38:50|||||||||5
1655141940000|2022-06-13 17:39:00|32.16|32|32.16|32|32.16|32|32.16|32|67
1655141950000|2022-06-13 17:39:10|||||||||18
1655141960000|2022-06-13 17:39:20|32.11|31.95|32.11|31.95|32.16|32|32.11|31.95|19
1655141970000|2022-06-13 17:39:30|32.13|31.97|32.16|32|32.16|32|32.11|31.95|17
1655141980000|2022-06-13 17:39:40|32.11|31.95|32.11|31.95|32.16|32|32.11|31.95|10
1655141990000|2022-06-13 17:39:50|32.06|31.9|32.06|31.9|32.08|31.92|32.06|31.9|69
1655142000000|2022-06-13 17:40:00|||||||||11
1655142010000|2022-06-13 17:40:10|32.08|31.92|32.06|31.9|32.08|31.92|32.06|31.9|12
1655142020000|2022-06-13 17:40:20|||||||||13
1655142030000|2022-06-13 17:40:30|||||||||6
1655142040000|2022-06-13 17:40:40|32.11|31.95|32.06|31.9|32.11|31.95|32.06|31.9|68
1655142050000|2022-06-13 17:40:50|32.11|31.95|32.11|31.95|32.11|31.95|32.06|31.9|27
1655142060000|2022-06-13 17:41:00|||||||||2
1655142070000|2022-06-13 17:41:10|||||||||17
1655142080000|2022-06-13 17:41:20|||||||||1
1655142090000|2022-06-13 17:41:30|||||||||6
1655142100000|2022-06-13 17:41:40|32.06|31.9|32.06|31.9|32.06|31.9|32.06|31.9|3
1655142110000|2022-06-13 17:41:50|32.08|31.92|32.06|31.9|32.08|31.92|32.06|31.9|24
1655142120000|2022-06-13 17:42:00|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|16
1655142130000|2022-06-13 17:42:10|32.06|31.9|32.01|31.85|32.06|31.9|32.01|31.85|25
1655142140000|2022-06-13 17:42:20|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|15
1655142150000|2022-06-13 17:42:30|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|79
1655142160000|2022-06-13 17:42:40|||||||||1
1655142170000|2022-06-13 17:42:50|31.96|31.8|31.96|31.8|32.01|31.85|31.96|31.8|66
1655142180000|2022-06-13 17:43:00|31.98|31.82|31.98|31.82|32.01|31.85|31.96|31.8|40
1655142190000|2022-06-13 17:43:10|31.96|31.8|31.96|31.8|32.01|31.85|31.96|31.8|20
1655142200000|2022-06-13 17:43:20|31.91|31.75|31.93|31.77|31.93|31.77|31.91|31.75|40
1655142210000|2022-06-13 17:43:30|31.91|31.75|31.91|31.75|31.96|31.8|31.91|31.75|43
1655142220000|2022-06-13 17:43:40|31.96|31.8|31.91|31.75|31.96|31.8|31.91|31.75|8
1655142230000|2022-06-13 17:43:50|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|19
1655142240000|2022-06-13 17:44:00|31.93|31.77|31.96|31.8|31.96|31.8|31.91|31.75|6
1655142250000|2022-06-13 17:44:10|||||||||2
1655142260000|2022-06-13 17:44:20|31.93|31.77|31.96|31.8|31.96|31.8|31.93|31.77|8
1655142270000|2022-06-13 17:44:30|31.93|31.77|31.91|31.75|31.93|31.77|31.91|31.75|4
1655142280000|2022-06-13 17:44:40|31.88|31.72|31.86|31.7|31.88|31.72|31.86|31.7|12
1655142290000|2022-06-13 17:44:50|31.88|31.72|31.81|31.65|31.88|31.72|31.81|31.65|39
1655142300000|2022-06-13 17:45:00|31.83|31.67|31.81|31.65|31.86|31.7|31.81|31.65|97
1655142310000|2022-06-13 17:45:10|||||||||3
1655142320000|2022-06-13 17:45:20|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|8
1655142330000|2022-06-13 17:45:30|||||||||8
1655142340000|2022-06-13 17:45:40|31.81|31.65|31.76|31.6|31.81|31.65|31.76|31.6|17
1655142350000|2022-06-13 17:45:50|||||||||6
1655142370000|2022-06-13 17:46:10|||||||||5
1655142380000|2022-06-13 17:46:20|||||||||7
1655142390000|2022-06-13 17:46:30|31.71|31.55|31.76|31.6|31.76|31.6|31.71|31.55|37
1655142400000|2022-06-13 17:46:40|31.73|31.57|31.71|31.55|31.76|31.6|31.71|31.55|7
1655142410000|2022-06-13 17:46:50|31.76|31.6|31.71|31.55|31.76|31.6|31.71|31.55|4
1655142420000|2022-06-13 17:47:00|31.66|31.5|31.66|31.5|31.71|31.55|31.66|31.5|16
1655142430000|2022-06-13 17:47:10|31.68|31.52|31.71|31.55|31.71|31.55|31.66|31.5|20
1655142440000|2022-06-13 17:47:20|31.66|31.5|31.71|31.55|31.71|31.55|31.66|31.5|18
1655142450000|2022-06-13 17:47:30|31.66|31.5|31.68|31.52|31.68|31.52|31.66|31.5|26
1655142460000|2022-06-13 17:47:40|31.71|31.55|31.66|31.5|31.71|31.55|31.66|31.5|8
1655142470000|2022-06-13 17:47:50|31.68|31.52|31.66|31.5|31.68|31.52|31.66|31.5|3
1655142480000|2022-06-13 17:48:00|||||||||41
1655142490000|2022-06-13 17:48:10|31.68|31.52|31.71|31.55|31.71|31.55|31.66|31.5|39
1655142500000|2022-06-13 17:48:20|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|50
1655142510000|2022-06-13 17:48:30|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|38
1655142520000|2022-06-13 17:48:40|||||||||2
1655142530000|2022-06-13 17:48:50|||||||||25
1655142540000|2022-06-13 17:49:00|||||||||1
1655142550000|2022-06-13 17:49:10|||||||||3
1655142560000|2022-06-13 17:49:20|||||||||1
1655142570000|2022-06-13 17:49:30|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|283
1655142580000|2022-06-13 17:49:40|||||||||3
1655142590000|2022-06-13 17:49:50|||||||||51
1655142600000|2022-06-13 17:50:00|31.71|31.55|31.68|31.52|31.71|31.55|31.68|31.52|115
1655142610000|2022-06-13 17:50:10|31.71|31.55|31.66|31.5|31.71|31.55|31.66|31.5|31
1655142620000|2022-06-13 17:50:20|||||||||12
1655142630000|2022-06-13 17:50:30|||||||||6
1655142640000|2022-06-13 17:50:40|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|11
1655142650000|2022-06-13 17:50:50|31.73|31.57|31.71|31.55|31.73|31.57|31.71|31.55|41
1655142660000|2022-06-13 17:51:00|||||||||7
1655142670000|2022-06-13 17:51:10|||||||||1
1655142690000|2022-06-13 17:51:30|31.73|31.57|31.76|31.6|31.76|31.6|31.71|31.55|22
1655142700000|2022-06-13 17:51:40|||||||||3
1655142710000|2022-06-13 17:51:50|||||||||1
1655142720000|2022-06-13 17:52:00|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|58
1655142730000|2022-06-13 17:52:10|31.86|31.7|31.81|31.65|31.86|31.7|31.81|31.65|17
1655142740000|2022-06-13 17:52:20|||||||||21
1655142750000|2022-06-13 17:52:30|||||||||14
1655142760000|2022-06-13 17:52:40|||||||||1
1655142770000|2022-06-13 17:52:50|31.86|31.7|31.81|31.65|31.86|31.7|31.81|31.65|35
1655142780000|2022-06-13 17:53:00|31.86|31.7|31.86|31.7|31.86|31.7|31.81|31.65|29
1655142790000|2022-06-13 17:53:10|||||||||1
1655142810000|2022-06-13 17:53:30|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|25
1655142820000|2022-06-13 17:53:40|31.96|31.8|31.93|31.77|31.96|31.8|31.93|31.77|32
1655142830000|2022-06-13 17:53:50|31.96|31.8|31.91|31.75|31.96|31.8|31.91|31.75|129
1655142840000|2022-06-13 17:54:00|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|6
1655142850000|2022-06-13 17:54:10|||||||||5
1655142870000|2022-06-13 17:54:30|||||||||5
1655142880000|2022-06-13 17:54:40|32.01|31.85|31.96|31.8|32.01|31.85|31.96|31.8|6
1655142890000|2022-06-13 17:54:50|31.91|31.75|31.91|31.75|31.96|31.8|31.91|31.75|61
1655142900000|2022-06-13 17:55:00|31.86|31.7|31.91|31.75|31.91|31.75|31.86|31.7|65
1655142910000|2022-06-13 17:55:10|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|11
1655142920000|2022-06-13 17:55:20|||||||||1
1655142930000|2022-06-13 17:55:30|||||||||9
1655142940000|2022-06-13 17:55:40|||||||||2
1655142950000|2022-06-13 17:55:50|31.81|31.65|31.81|31.65|31.86|31.7|31.81|31.65|26
1655142960000|2022-06-13 17:56:00|31.83|31.67|31.81|31.65|31.86|31.7|31.76|31.6|25
1655142970000|2022-06-13 17:56:10|31.86|31.7|31.81|31.65|31.86|31.7|31.81|31.65|18
1655142980000|2022-06-13 17:56:20|31.86|31.7|31.86|31.7|31.86|31.7|31.81|31.65|3
1655142990000|2022-06-13 17:56:30|||||||||4
1655143000000|2022-06-13 17:56:40|||||||||14
1655143010000|2022-06-13 17:56:50|||||||||3
1655143020000|2022-06-13 17:57:00|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|9
1655143030000|2022-06-13 17:57:10|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|4
1655143050000|2022-06-13 17:57:30|||||||||4
1655143060000|2022-06-13 17:57:40|||||||||1
1655143070000|2022-06-13 17:57:50|31.81|31.65|31.81|31.65|31.86|31.7|31.81|31.65|24
1655143080000|2022-06-13 17:58:00|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|4
1655143090000|2022-06-13 17:58:10|31.83|31.67|31.81|31.65|31.86|31.7|31.81|31.65|13
1655143100000|2022-06-13 17:58:20|31.86|31.7|31.86|31.7|31.86|31.7|31.81|31.65|9
1655143110000|2022-06-13 17:58:30|||||||||4
1655143120000|2022-06-13 17:58:40|||||||||1
1655143130000|2022-06-13 17:58:50|31.81|31.65|31.81|31.65|31.86|31.7|31.81|31.65|7
1655143140000|2022-06-13 17:59:00|||||||||3
1655143150000|2022-06-13 17:59:10|||||||||5
1655143160000|2022-06-13 17:59:20|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|50
1655143170000|2022-06-13 17:59:30|31.83|31.67|31.81|31.65|31.86|31.7|31.81|31.65|15
1655143180000|2022-06-13 17:59:40|31.83|31.67|31.81|31.65|31.86|31.7|31.81|31.65|21
1655143190000|2022-06-13 17:59:50|31.86|31.7|31.86|31.7|31.86|31.7|31.81|31.65|18
1655143200000|2022-06-13 18:00:00|31.81|31.65|31.86|31.7|31.86|31.7|31.81|31.65|19
1655143210000|2022-06-13 18:00:10|||||||||86
1655143220000|2022-06-13 18:00:20|31.91|31.75|31.86|31.7|31.91|31.75|31.86|31.7|10
1655143230000|2022-06-13 18:00:30|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|21
1655143240000|2022-06-13 18:00:40|31.86|31.7|31.91|31.75|31.91|31.75|31.86|31.7|13
1655143260000|2022-06-13 18:01:00|31.86|31.7|31.91|31.75|31.91|31.75|31.86|31.7|15
1655143270000|2022-06-13 18:01:10|31.88|31.72|31.91|31.75|31.91|31.75|31.88|31.72|6
1655143280000|2022-06-13 18:01:20|31.86|31.7|31.91|31.75|31.91|31.75|31.86|31.7|5
1655143290000|2022-06-13 18:01:30|||||||||4
1655143300000|2022-06-13 18:01:40|||||||||3
1655143310000|2022-06-13 18:01:50|||||||||12
1655143320000|2022-06-13 18:02:00|||||||||4
1655143330000|2022-06-13 18:02:10|||||||||1
1655143350000|2022-06-13 18:02:30|||||||||18
1655143360000|2022-06-13 18:02:40|31.93|31.77|31.91|31.75|31.93|31.77|31.91|31.75|14
1655143370000|2022-06-13 18:02:50|31.96|31.8|31.96|31.8|31.96|31.8|31.91|31.75|5
1655143380000|2022-06-13 18:03:00|||||||||19
1655143390000|2022-06-13 18:03:10|||||||||13
1655143400000|2022-06-13 18:03:20|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|29
1655143410000|2022-06-13 18:03:30|31.96|31.8|32.01|31.85|32.01|31.85|31.96|31.8|13
1655143420000|2022-06-13 18:03:40|||||||||2
1655143430000|2022-06-13 18:03:50|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|7
1655143440000|2022-06-13 18:04:00|||||||||12
1655143450000|2022-06-13 18:04:10|||||||||3
1655143460000|2022-06-13 18:04:20|||||||||1
1655143470000|2022-06-13 18:04:30|||||||||6
1655143480000|2022-06-13 18:04:40|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|10
1655143490000|2022-06-13 18:04:50|31.96|31.8|32.01|31.85|32.01|31.85|31.96|31.8|5
1655143500000|2022-06-13 18:05:00|||||||||34
1655143510000|2022-06-13 18:05:10|||||||||3
1655143520000|2022-06-13 18:05:20|32.06|31.9|32.06|31.9|32.06|31.9|32.06|31.9|14
1655143530000|2022-06-13 18:05:30|||||||||5
1655143540000|2022-06-13 18:05:40|||||||||3
1655143550000|2022-06-13 18:05:50|32.08|31.92|32.06|31.9|32.11|31.95|32.06|31.9|20
1655143560000|2022-06-13 18:06:00|32.11|31.95|32.06|31.9|32.11|31.95|32.06|31.9|11
1655143570000|2022-06-13 18:06:10|||||||||4
1655143590000|2022-06-13 18:06:30|||||||||49
1655143600000|2022-06-13 18:06:40|32.11|31.95|32.11|31.95|32.11|31.95|32.11|31.95|12
1655143610000|2022-06-13 18:06:50|||||||||17
1655143620000|2022-06-13 18:07:00|32.06|31.9|32.08|31.92|32.11|31.95|32.06|31.9|49
1655143630000|2022-06-13 18:07:10|32.11|31.95|32.11|31.95|32.11|31.95|32.11|31.95|16
1655143640000|2022-06-13 18:07:20|||||||||10
1655143650000|2022-06-13 18:07:30|||||||||22
1655143660000|2022-06-13 18:07:40|||||||||7
1655143670000|2022-06-13 18:07:50|||||||||18
1655143680000|2022-06-13 18:08:00|32.06|31.9|32.11|31.95|32.11|31.95|32.06|31.9|14
1655143690000|2022-06-13 18:08:10|32.08|31.92|32.11|31.95|32.11|31.95|32.08|31.92|9
1655143700000|2022-06-13 18:08:20|||||||||8
1655143710000|2022-06-13 18:08:30|||||||||38
1655143720000|2022-06-13 18:08:40|||||||||6
1655143730000|2022-06-13 18:08:50|||||||||34
1655143740000|2022-06-13 18:09:00|32.16|32|32.11|31.95|32.16|32|32.11|31.95|18
1655143750000|2022-06-13 18:09:10|32.13|31.97|32.16|32|32.16|32|32.11|31.95|31
1655143760000|2022-06-13 18:09:20|32.13|31.97|32.11|31.95|32.16|32|32.11|31.95|5
1655143770000|2022-06-13 18:09:30|||||||||10
1655143780000|2022-06-13 18:09:40|32.13|31.97|32.16|32|32.16|32|32.11|31.95|8
1655143790000|2022-06-13 18:09:50|||||||||8
1655143800000|2022-06-13 18:10:00|||||||||26
1655143810000|2022-06-13 18:10:10|32.18|32.02|32.16|32|32.21|32.05|32.16|32|16
1655143820000|2022-06-13 18:10:20|32.18|32.02|32.21|32.05|32.21|32.05|32.16|32|20
1655143830000|2022-06-13 18:10:30|||||||||7
1655143840000|2022-06-13 18:10:40|||||||||4
1655143850000|2022-06-13 18:10:50|||||||||3
1655143860000|2022-06-13 18:11:00|||||||||6
1655143870000|2022-06-13 18:11:10|||||||||8
1655143880000|2022-06-13 18:11:20|||||||||2
1655143890000|2022-06-13 18:11:30|32.16|32|32.16|32|32.21|32.05|32.16|32|39
1655143900000|2022-06-13 18:11:40|32.18|32.02|32.21|32.05|32.21|32.05|32.18|32.02|12
1655143910000|2022-06-13 18:11:50|32.18|32.02|32.18|32.02|32.21|32.05|32.18|32.02|9
1655143920000|2022-06-13 18:12:00|32.21|32.05|32.21|32.05|32.21|32.05|32.21|32.05|10
1655143930000|2022-06-13 18:12:10|32.18|32.02|32.21|32.05|32.21|32.05|32.16|32|10
1655143940000|2022-06-13 18:12:20|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|11
1655143950000|2022-06-13 18:12:30|32.16|32|32.16|32|32.21|32.05|32.16|32|13
1655143960000|2022-06-13 18:12:40|||||||||3
1655143970000|2022-06-13 18:12:50|32.11|31.95|32.16|32|32.16|32|32.11|31.95|28
1655143980000|2022-06-13 18:13:00|32.13|31.97|32.11|31.95|32.16|32|32.11|31.95|62
1655143990000|2022-06-13 18:13:10|32.13|31.97|32.11|31.95|32.13|31.97|32.11|31.95|25
1655144000000|2022-06-13 18:13:20|||||||||3
1655144010000|2022-06-13 18:13:30|32.16|32|32.16|32|32.16|32|32.16|32|27
1655144020000|2022-06-13 18:13:40|||||||||24
1655144030000|2022-06-13 18:13:50|32.21|32.05|32.16|32|32.21|32.05|32.16|32|33
1655144040000|2022-06-13 18:14:00|32.18|32.02|32.21|32.05|32.21|32.05|32.18|32.02|6
1655144050000|2022-06-13 18:14:10|32.26|32.1|32.26|32.1|32.26|32.1|32.26|32.1|37
1655144060000|2022-06-13 18:14:20|||||||||6
1655144070000|2022-06-13 18:14:30|||||||||5
1655144080000|2022-06-13 18:14:40|||||||||7
1655144090000|2022-06-13 18:14:50|32.23|32.07|32.21|32.05|32.26|32.1|32.21|32.05|48
1655144100000|2022-06-13 18:15:00|||||||||4
1655144110000|2022-06-13 18:15:10|||||||||26
1655144120000|2022-06-13 18:15:20|32.16|32|32.16|32|32.16|32|32.16|32|10
1655144130000|2022-06-13 18:15:30|32.21|32.05|32.16|32|32.21|32.05|32.16|32|7
1655144140000|2022-06-13 18:15:40|32.18|32.02|32.16|32|32.21|32.05|32.16|32|18
1655144150000|2022-06-13 18:15:50|||||||||2
1655144160000|2022-06-13 18:16:00|32.13|31.97|32.11|31.95|32.16|32|32.11|31.95|28
1655144170000|2022-06-13 18:16:10|||||||||7
1655144180000|2022-06-13 18:16:20|||||||||2
1655144190000|2022-06-13 18:16:30|||||||||54
1655144200000|2022-06-13 18:16:40|||||||||3
1655144210000|2022-06-13 18:16:50|||||||||1
1655144220000|2022-06-13 18:17:00|32.06|31.9|32.11|31.95|32.11|31.95|32.06|31.9|149
1655144230000|2022-06-13 18:17:10|32.08|31.92|32.13|31.97|32.16|32|32.08|31.92|31
1655144240000|2022-06-13 18:17:20|32.11|31.95|32.11|31.95|32.16|32|32.11|31.95|14
1655144250000|2022-06-13 18:17:30|32.16|32|32.16|32|32.16|32|32.11|31.95|20
1655144260000|2022-06-13 18:17:40|||||||||2
1655144270000|2022-06-13 18:17:50|32.18|32.02|32.16|32|32.18|32.02|32.16|32|11
1655144280000|2022-06-13 18:18:00|32.21|32.05|32.16|32|32.21|32.05|32.16|32|18
1655144290000|2022-06-13 18:18:10|32.18|32.02|32.16|32|32.21|32.05|32.16|32|10
1655144300000|2022-06-13 18:18:20|||||||||12
1655144310000|2022-06-13 18:18:30|||||||||2
1655144320000|2022-06-13 18:18:40|||||||||20
1655144330000|2022-06-13 18:18:50|||||||||1
1655144340000|2022-06-13 18:19:00|||||||||12
1655144350000|2022-06-13 18:19:10|32.21|32.05|32.21|32.05|32.21|32.05|32.21|32.05|12
1655144360000|2022-06-13 18:19:20|32.16|32|32.16|32|32.16|32|32.16|32|65
1655144370000|2022-06-13 18:19:30|||||||||6
1655144380000|2022-06-13 18:19:40|||||||||2
1655144390000|2022-06-13 18:19:50|32.13|31.97|32.16|32|32.16|32|32.13|31.97|44
1655144400000|2022-06-13 18:20:00|32.11|31.95|32.11|31.95|32.11|31.95|32.11|31.95|8
1655144410000|2022-06-13 18:20:10|||||||||1
1655144420000|2022-06-13 18:20:20|32.13|31.97|32.16|32|32.16|32|32.13|31.97|6
1655144430000|2022-06-13 18:20:30|32.11|31.95|32.11|31.95|32.11|31.95|32.11|31.95|8
1655144450000|2022-06-13 18:20:50|32.16|32|32.16|32|32.16|32|32.13|31.97|10
1655144460000|2022-06-13 18:21:00|32.11|31.95|32.11|31.95|32.11|31.95|32.11|31.95|8
1655144470000|2022-06-13 18:21:10|32.06|31.9|32.06|31.9|32.06|31.9|32.01|31.85|42
1655144480000|2022-06-13 18:21:20|32.11|31.95|32.08|31.92|32.11|31.95|32.06|31.9|37
1655144490000|2022-06-13 18:21:30|32.06|31.9|32.08|31.92|32.08|31.92|32.06|31.9|10
1655144500000|2022-06-13 18:21:40|32.06|31.9|32.06|31.9|32.11|31.95|32.06|31.9|15
1655144510000|2022-06-13 18:21:50|32.11|31.95|32.11|31.95|32.11|31.95|32.11|31.95|13
1655144520000|2022-06-13 18:22:00|||||||||21
1655144530000|2022-06-13 18:22:10|||||||||5
1655144540000|2022-06-13 18:22:20|||||||||5
1655144550000|2022-06-13 18:22:30|||||||||96
1655144560000|2022-06-13 18:22:40|||||||||1
1655144570000|2022-06-13 18:22:50|||||||||4
1655144580000|2022-06-13 18:23:00|32.16|32|32.16|32|32.16|32|32.16|32|22
1655144590000|2022-06-13 18:23:10|||||||||1
1655144600000|2022-06-13 18:23:20|32.21|32.05|32.21|32.05|32.21|32.05|32.21|32.05|16
1655144610000|2022-06-13 18:23:30|||||||||8
1655144620000|2022-06-13 18:23:40|||||||||1
1655144630000|2022-06-13 18:23:50|||||||||3
1655144640000|2022-06-13 18:24:00|||||||||3
1655144650000|2022-06-13 18:24:10|||||||||14
1655144660000|2022-06-13 18:24:20|32.23|32.07|32.21|32.05|32.23|32.07|32.21|32.05|26
1655144670000|2022-06-13 18:24:30|32.16|32|32.21|32.05|32.21|32.05|32.16|32|31
1655144680000|2022-06-13 18:24:40|||||||||1
1655144690000|2022-06-13 18:24:50|||||||||8
1655144700000|2022-06-13 18:25:00|||||||||10
1655144710000|2022-06-13 18:25:10|||||||||1
1655144720000|2022-06-13 18:25:20|||||||||3
1655144730000|2022-06-13 18:25:30|32.16|32|32.16|32|32.16|32|32.16|32|29
1655144740000|2022-06-13 18:25:40|32.18|32.02|32.16|32|32.18|32.02|32.16|32|43
1655144750000|2022-06-13 18:25:50|32.18|32.02|32.21|32.05|32.21|32.05|32.16|32|60
1655144760000|2022-06-13 18:26:00|32.16|32|32.21|32.05|32.21|32.05|32.16|32|53
1655144770000|2022-06-13 18:26:10|32.16|32|32.18|32.02|32.21|32.05|32.16|32|14
1655144780000|2022-06-13 18:26:20|32.16|32|32.18|32.02|32.21|32.05|32.16|32|14
1655144790000|2022-06-13 18:26:30|32.21|32.05|32.21|32.05|32.21|32.05|32.21|32.05|6
1655144800000|2022-06-13 18:26:40|32.26|32.1|32.26|32.1|32.26|32.1|32.26|32.1|5
1655144810000|2022-06-13 18:26:50|||||||||2
1655144820000|2022-06-13 18:27:00|32.23|32.07|32.26|32.1|32.26|32.1|32.23|32.07|21
1655144830000|2022-06-13 18:27:10|32.23|32.07|32.26|32.1|32.26|32.1|32.21|32.05|22
1655144840000|2022-06-13 18:27:20|32.21|32.05|32.23|32.07|32.26|32.1|32.21|32.05|58
1655144850000|2022-06-13 18:27:30|32.21|32.05|32.21|32.05|32.26|32.1|32.21|32.05|139
1655144860000|2022-06-13 18:27:40|||||||||7
1655144870000|2022-06-13 18:27:50|||||||||2
1655144880000|2022-06-13 18:28:00|32.26|32.1|32.26|32.1|32.26|32.1|32.21|32.05|47
1655144890000|2022-06-13 18:28:10|32.23|32.07|32.26|32.1|32.26|32.1|32.23|32.07|7
1655144900000|2022-06-13 18:28:20|||||||||12
1655144910000|2022-06-13 18:28:30|32.23|32.07|32.26|32.1|32.26|32.1|32.21|32.05|4
1655144920000|2022-06-13 18:28:40|||||||||12
1655144930000|2022-06-13 18:28:50|||||||||2
1655144940000|2022-06-13 18:29:00|||||||||6
1655144950000|2022-06-13 18:29:10|32.28|32.12|32.26|32.1|32.28|32.12|32.26|32.1|25
1655144960000|2022-06-13 18:29:20|32.21|32.05|32.21|32.05|32.26|32.1|32.21|32.05|43
1655144970000|2022-06-13 18:29:30|32.23|32.07|32.26|32.1|32.26|32.1|32.23|32.07|8
1655144980000|2022-06-13 18:29:40|||||||||3
1655144990000|2022-06-13 18:29:50|||||||||22
1655145000000|2022-06-13 18:30:00|32.28|32.12|32.26|32.1|32.28|32.12|32.26|32.1|20
1655145010000|2022-06-13 18:30:10|||||||||1
1655145020000|2022-06-13 18:30:20|||||||||10
1655145050000|2022-06-13 18:30:50|||||||||4
1655145060000|2022-06-13 18:31:00|||||||||4
1655145070000|2022-06-13 18:31:10|||||||||6
1655145080000|2022-06-13 18:31:20|||||||||5
1655145090000|2022-06-13 18:31:30|32.31|32.15|32.31|32.15|32.31|32.15|32.31|32.15|38
1655145100000|2022-06-13 18:31:40|32.36|32.2|32.36|32.2|32.36|32.2|32.36|32.2|6
1655145110000|2022-06-13 18:31:50|||||||||14
1655145120000|2022-06-13 18:32:00|||||||||23
1655145130000|2022-06-13 18:32:10|||||||||10
1655145140000|2022-06-13 18:32:20|32.41|32.25|32.41|32.25|32.41|32.25|32.41|32.25|40
1655145150000|2022-06-13 18:32:30|||||||||6
1655145160000|2022-06-13 18:32:40|||||||||44
1655145170000|2022-06-13 18:32:50|32.46|32.3|32.41|32.25|32.46|32.3|32.41|32.25|17
1655145180000|2022-06-13 18:33:00|||||||||21
1655145190000|2022-06-13 18:33:10|||||||||11
1655145200000|2022-06-13 18:33:20|32.36|32.2|32.36|32.2|32.36|32.2|32.36|32.2|9
1655145210000|2022-06-13 18:33:30|32.41|32.25|32.36|32.2|32.41|32.25|32.36|32.2|5
1655145220000|2022-06-13 18:33:40|32.31|32.15|32.31|32.15|32.31|32.15|32.31|32.15|13
1655145230000|2022-06-13 18:33:50|||||||||4
1655145240000|2022-06-13 18:34:00|32.36|32.2|32.31|32.15|32.36|32.2|32.31|32.15|22
1655145250000|2022-06-13 18:34:10|||||||||41
1655145260000|2022-06-13 18:34:20|||||||||2
1655145270000|2022-06-13 18:34:30|||||||||6
1655145280000|2022-06-13 18:34:40|32.26|32.1|32.31|32.15|32.31|32.15|32.26|32.1|17
1655145290000|2022-06-13 18:34:50|32.28|32.12|32.26|32.1|32.28|32.12|32.26|32.1|32
1655145300000|2022-06-13 18:35:00|||||||||30
1655145310000|2022-06-13 18:35:10|32.31|32.15|32.31|32.15|32.31|32.15|32.31|32.15|26
1655145320000|2022-06-13 18:35:20|||||||||12
1655145330000|2022-06-13 18:35:30|32.28|32.12|32.31|32.15|32.31|32.15|32.26|32.1|14
1655145340000|2022-06-13 18:35:40|32.26|32.1|32.31|32.15|32.31|32.15|32.26|32.1|15
1655145350000|2022-06-13 18:35:50|32.26|32.1|32.31|32.15|32.31|32.15|32.26|32.1|34
1655145360000|2022-06-13 18:36:00|32.26|32.1|32.26|32.1|32.26|32.1|32.26|32.1|15
1655145370000|2022-06-13 18:36:10|||||||||15
1655145380000|2022-06-13 18:36:20|32.31|32.15|32.31|32.15|32.31|32.15|32.31|32.15|38
1655145390000|2022-06-13 18:36:30|32.26|32.1|32.21|32.05|32.26|32.1|32.21|32.05|55
1655145400000|2022-06-13 18:36:40|32.16|32|32.11|31.95|32.16|32|32.11|31.95|133
1655145410000|2022-06-13 18:36:50|32.16|32|32.16|32|32.16|32|32.11|31.95|58
1655145420000|2022-06-13 18:37:00|32.11|31.95|32.11|31.95|32.16|32|32.11|31.95|37
1655145430000|2022-06-13 18:37:10|32.13|31.97|32.11|31.95|32.16|32|32.11|31.95|121
1655145440000|2022-06-13 18:37:20|32.08|31.92|32.11|31.95|32.11|31.95|32.08|31.92|15
1655145450000|2022-06-13 18:37:30|||||||||18
1655145460000|2022-06-13 18:37:40|32.16|32|32.16|32|32.16|32|32.16|32|19
1655145470000|2022-06-13 18:37:50|||||||||9
1655145480000|2022-06-13 18:38:00|||||||||51
1655145490000|2022-06-13 18:38:10|32.21|32.05|32.21|32.05|32.21|32.05|32.16|32|20
1655145500000|2022-06-13 18:38:20|||||||||11
1655145510000|2022-06-13 18:38:30|||||||||12
1655145520000|2022-06-13 18:38:40|32.16|32|32.21|32.05|32.21|32.05|32.16|32|31
1655145530000|2022-06-13 18:38:50|32.18|32.02|32.16|32|32.21|32.05|32.16|32|34
1655145540000|2022-06-13 18:39:00|32.21|32.05|32.16|32|32.21|32.05|32.16|32|29
1655145550000|2022-06-13 18:39:10|32.21|32.05|32.21|32.05|32.21|32.05|32.16|32|15
1655145560000|2022-06-13 18:39:20|32.18|32.02|32.16|32|32.21|32.05|32.16|32|21
1655145570000|2022-06-13 18:39:30|32.21|32.05|32.16|32|32.21|32.05|32.16|32|13
1655145580000|2022-06-13 18:39:40|||||||||5
1655145590000|2022-06-13 18:39:50|32.21|32.05|32.21|32.05|32.21|32.05|32.21|32.05|15
1655145600000|2022-06-13 18:40:00|32.16|32|32.16|32|32.16|32|32.11|31.95|90
1655145610000|2022-06-13 18:40:10|||||||||9
1655145620000|2022-06-13 18:40:20|||||||||9
1655145630000|2022-06-13 18:40:30|32.11|31.95|32.11|31.95|32.16|32|32.11|31.95|47
1655145640000|2022-06-13 18:40:40|||||||||9
1655145650000|2022-06-13 18:40:50|32.13|31.97|32.16|32|32.16|32|32.11|31.95|43
1655145660000|2022-06-13 18:41:00|||||||||19
1655145670000|2022-06-13 18:41:10|32.11|31.95|32.11|31.95|32.16|32|32.11|31.95|22
1655145680000|2022-06-13 18:41:20|||||||||45
1655145690000|2022-06-13 18:41:30|||||||||10
1655145700000|2022-06-13 18:41:40|32.06|31.9|32.06|31.9|32.06|31.9|32.06|31.9|94
1655145710000|2022-06-13 18:41:50|32.08|31.92|32.06|31.9|32.11|31.95|32.06|31.9|23
1655145720000|2022-06-13 18:42:00|32.11|31.95|32.11|31.95|32.11|31.95|32.11|31.95|16
1655145730000|2022-06-13 18:42:10|32.16|32|32.16|32|32.16|32|32.16|32|6
1655145740000|2022-06-13 18:42:20|32.21|32.05|32.18|32.02|32.21|32.05|32.16|32|81
1655145750000|2022-06-13 18:42:30|32.21|32.05|32.21|32.05|32.21|32.05|32.21|32.05|16
1655145760000|2022-06-13 18:42:40|||||||||10
1655145770000|2022-06-13 18:42:50|||||||||10
1655145780000|2022-06-13 18:43:00|||||||||12
1655145790000|2022-06-13 18:43:10|32.16|32|32.21|32.05|32.21|32.05|32.16|32|79
1655145800000|2022-06-13 18:43:20|32.26|32.1|32.26|32.1|32.26|32.1|32.26|32.1|8
1655145810000|2022-06-13 18:43:30|32.21|32.05|32.26|32.1|32.26|32.1|32.21|32.05|86
1655145820000|2022-06-13 18:43:40|||||||||17
1655145830000|2022-06-13 18:43:50|32.31|32.15|32.31|32.15|32.31|32.15|32.31|32.15|12
1655145840000|2022-06-13 18:44:00|||||||||9
1655145850000|2022-06-13 18:44:10|||||||||7
1655145860000|2022-06-13 18:44:20|||||||||11
1655145870000|2022-06-13 18:44:30|32.26|32.1|32.26|32.1|32.26|32.1|32.26|32.1|39
1655145880000|2022-06-13 18:44:40|||||||||18
1655145890000|2022-06-13 18:44:50|||||||||12
1655145900000|2022-06-13 18:45:00|32.21|32.05|32.26|32.1|32.26|32.1|32.21|32.05|78
1655145910000|2022-06-13 18:45:10|32.23|32.07|32.21|32.05|32.26|32.1|32.21|32.05|19
1655145920000|2022-06-13 18:45:20|32.26|32.1|32.26|32.1|32.26|32.1|32.21|32.05|23
1655145930000|2022-06-13 18:45:30|32.23|32.07|32.23|32.07|32.26|32.1|32.23|32.07|19
1655145940000|2022-06-13 18:45:40|32.21|32.05|32.21|32.05|32.26|32.1|32.21|32.05|45
1655145950000|2022-06-13 18:45:50|||||||||9
1655145960000|2022-06-13 18:46:00|32.26|32.1|32.26|32.1|32.26|32.1|32.21|32.05|73
1655145970000|2022-06-13 18:46:10|32.21|32.05|32.21|32.05|32.26|32.1|32.21|32.05|12
1655145980000|2022-06-13 18:46:20|32.26|32.1|32.26|32.1|32.26|32.1|32.26|32.1|21
1655145990000|2022-06-13 18:46:30|32.23|32.07|32.26|32.1|32.26|32.1|32.23|32.07|134
1655146000000|2022-06-13 18:46:40|||||||||12
1655146010000|2022-06-13 18:46:50|||||||||9
1655146020000|2022-06-13 18:47:00|32.28|32.12|32.31|32.15|32.31|32.15|32.28|32.12|30
1655146030000|2022-06-13 18:47:10|32.26|32.1|32.31|32.15|32.31|32.15|32.26|32.1|18
1655146040000|2022-06-13 18:47:20|32.26|32.1|32.26|32.1|32.31|32.15|32.26|32.1|22
1655146050000|2022-06-13 18:47:30|32.31|32.15|32.31|32.15|32.31|32.15|32.26|32.1|12
1655146060000|2022-06-13 18:47:40|||||||||6
1655146070000|2022-06-13 18:47:50|||||||||12
1655146080000|2022-06-13 18:48:00|||||||||11
1655146090000|2022-06-13 18:48:10|||||||||9
1655146100000|2022-06-13 18:48:20|||||||||17
1655146110000|2022-06-13 18:48:30|||||||||13
1655146120000|2022-06-13 18:48:40|||||||||15
1655146130000|2022-06-13 18:48:50|||||||||59
1655146140000|2022-06-13 18:49:00|||||||||12
1655146150000|2022-06-13 18:49:10|32.36|32.2|32.31|32.15|32.36|32.2|32.31|32.15|70
1655146160000|2022-06-13 18:49:20|||||||||20
1655146170000|2022-06-13 18:49:30|||||||||15
1655146180000|2022-06-13 18:49:40|32.26|32.1|32.26|32.1|32.26|32.1|32.26|32.1|13
1655146190000|2022-06-13 18:49:50|32.31|32.15|32.31|32.15|32.31|32.15|32.31|32.15|46
1655146200000|2022-06-13 18:50:00|32.28|32.12|32.26|32.1|32.28|32.12|32.26|32.1|119
1655146210000|2022-06-13 18:50:10|32.31|32.15|32.31|32.15|32.31|32.15|32.31|32.15|2
1655146220000|2022-06-13 18:50:20|||||||||12
1655146230000|2022-06-13 18:50:30|32.26|32.1|32.26|32.1|32.26|32.1|32.26|32.1|22
1655146240000|2022-06-13 18:50:40|32.31|32.15|32.31|32.15|32.31|32.15|32.26|32.1|20
1655146250000|2022-06-13 18:50:50|32.26|32.1|32.26|32.1|32.31|32.15|32.26|32.1|7
1655146260000|2022-06-13 18:51:00|32.31|32.15|32.26|32.1|32.31|32.15|32.26|32.1|8
1655146270000|2022-06-13 18:51:10|32.28|32.12|32.26|32.1|32.28|32.12|32.26|32.1|2
1655146280000|2022-06-13 18:51:20|||||||||3
1655146290000|2022-06-13 18:51:30|||||||||9
1655146300000|2022-06-13 18:51:40|||||||||2
1655146310000|2022-06-13 18:51:50|32.31|32.15|32.31|32.15|32.31|32.15|32.26|32.1|16
1655146320000|2022-06-13 18:52:00|||||||||8
1655146330000|2022-06-13 18:52:10|||||||||4
1655146340000|2022-06-13 18:52:20|32.36|32.2|32.36|32.2|32.36|32.2|32.36|32.2|8
1655146350000|2022-06-13 18:52:30|||||||||14
1655146360000|2022-06-13 18:52:40|||||||||13
1655146370000|2022-06-13 18:52:50|||||||||5
1655146380000|2022-06-13 18:53:00|||||||||8
1655146390000|2022-06-13 18:53:10|32.31|32.15|32.36|32.2|32.36|32.2|32.31|32.15|103
1655146400000|2022-06-13 18:53:20|32.33|32.17|32.31|32.15|32.36|32.2|32.31|32.15|8
1655146410000|2022-06-13 18:53:30|32.36|32.2|32.36|32.2|32.36|32.2|32.31|32.15|13
1655146420000|2022-06-13 18:53:40|32.31|32.15|32.36|32.2|32.36|32.2|32.31|32.15|38
1655146430000|2022-06-13 18:53:50|||||||||2
1655146440000|2022-06-13 18:54:00|||||||||9
1655146450000|2022-06-13 18:54:10|32.31|32.15|32.33|32.17|32.33|32.17|32.31|32.15|16
1655146460000|2022-06-13 18:54:20|32.31|32.15|32.36|32.2|32.36|32.2|32.31|32.15|20
1655146470000|2022-06-13 18:54:30|||||||||4
1655146490000|2022-06-13 18:54:50|||||||||5
1655146500000|2022-06-13 18:55:00|||||||||7
1655146510000|2022-06-13 18:55:10|32.38|32.22|32.41|32.25|32.41|32.25|32.38|32.22|11
1655146520000|2022-06-13 18:55:20|32.36|32.2|32.36|32.2|32.41|32.25|32.36|32.2|9
1655146530000|2022-06-13 18:55:30|32.41|32.25|32.41|32.25|32.41|32.25|32.41|32.25|3
1655146540000|2022-06-13 18:55:40|||||||||3
1655146550000|2022-06-13 18:55:50|||||||||15
1655146560000|2022-06-13 18:56:00|32.36|32.2|32.41|32.25|32.41|32.25|32.36|32.2|30
1655146570000|2022-06-13 18:56:10|32.36|32.2|32.41|32.25|32.41|32.25|32.36|32.2|63
1655146580000|2022-06-13 18:56:20|32.36|32.2|32.41|32.25|32.41|32.25|32.36|32.2|9
1655146590000|2022-06-13 18:56:30|||||||||18
1655146600000|2022-06-13 18:56:40|||||||||10
1655146610000|2022-06-13 18:56:50|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|18
1655146620000|2022-06-13 18:57:00|||||||||19
1655146630000|2022-06-13 18:57:10|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|32
1655146640000|2022-06-13 18:57:20|||||||||15
1655146650000|2022-06-13 18:57:30|||||||||41
1655146670000|2022-06-13 18:57:50|||||||||21
1655146680000|2022-06-13 18:58:00|||||||||72
1655146690000|2022-06-13 18:58:10|||||||||4
1655146700000|2022-06-13 18:58:20|32.46|32.3|32.51|32.35|32.51|32.35|32.46|32.3|74
1655146710000|2022-06-13 18:58:30|32.48|32.32|32.46|32.3|32.48|32.32|32.46|32.3|25
1655146720000|2022-06-13 18:58:40|32.41|32.25|32.41|32.25|32.41|32.25|32.41|32.25|60
1655146730000|2022-06-13 18:58:50|||||||||39
1655146740000|2022-06-13 18:59:00|||||||||7
1655146750000|2022-06-13 18:59:10|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|21
1655146760000|2022-06-13 18:59:20|||||||||8
1655146770000|2022-06-13 18:59:30|32.41|32.25|32.41|32.25|32.46|32.3|32.41|32.25|23
1655146780000|2022-06-13 18:59:40|32.43|32.27|32.41|32.25|32.46|32.3|32.41|32.25|18
1655146790000|2022-06-13 18:59:50|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|11
1655146800000|2022-06-13 19:00:00|32.48|32.32|32.46|32.3|32.51|32.35|32.46|32.3|30
1655146810000|2022-06-13 19:00:10|||||||||24
1655146820000|2022-06-13 19:00:20|||||||||5
1655146830000|2022-06-13 19:00:30|32.41|32.25|32.41|32.25|32.46|32.3|32.41|32.25|49
1655146840000|2022-06-13 19:00:40|32.46|32.3|32.46|32.3|32.46|32.3|32.41|32.25|31
1655146850000|2022-06-13 19:00:50|32.43|32.27|32.46|32.3|32.46|32.3|32.43|32.27|26
1655146860000|2022-06-13 19:01:00|32.43|32.27|32.46|32.3|32.46|32.3|32.41|32.25|12
1655146870000|2022-06-13 19:01:10|||||||||3
1655146880000|2022-06-13 19:01:20|32.51|32.35|32.46|32.3|32.51|32.35|32.46|32.3|53
1655146890000|2022-06-13 19:01:30|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|18
1655146900000|2022-06-13 19:01:40|32.48|32.32|32.51|32.35|32.51|32.35|32.46|32.3|25
1655146910000|2022-06-13 19:01:50|32.48|32.32|32.51|32.35|32.51|32.35|32.48|32.32|12
1655146920000|2022-06-13 19:02:00|32.56|32.4|32.56|32.4|32.56|32.4|32.56|32.4|79
1655146930000|2022-06-13 19:02:10|32.51|32.35|32.51|32.35|32.56|32.4|32.51|32.35|24
1655146940000|2022-06-13 19:02:20|32.53|32.37|32.51|32.35|32.53|32.37|32.51|32.35|10
1655146950000|2022-06-13 19:02:30|||||||||7
1655146960000|2022-06-13 19:02:40|32.56|32.4|32.51|32.35|32.56|32.4|32.51|32.35|20
1655146970000|2022-06-13 19:02:50|32.53|32.37|32.51|32.35|32.53|32.37|32.51|32.35|14
1655146980000|2022-06-13 19:03:00|32.53|32.37|32.56|32.4|32.56|32.4|32.51|32.35|57
1655146990000|2022-06-13 19:03:10|32.51|32.35|32.51|32.35|32.56|32.4|32.51|32.35|62
1655147000000|2022-06-13 19:03:20|32.48|32.32|32.46|32.3|32.48|32.32|32.46|32.3|95
1655147010000|2022-06-13 19:03:30|32.51|32.35|32.46|32.3|32.51|32.35|32.46|32.3|37
1655147020000|2022-06-13 19:03:40|32.41|32.25|32.41|32.25|32.41|32.25|32.41|32.25|28
1655147030000|2022-06-13 19:03:50|||||||||27
1655147040000|2022-06-13 19:04:00|32.46|32.3|32.46|32.3|32.46|32.3|32.41|32.25|22
1655147050000|2022-06-13 19:04:10|32.43|32.27|32.41|32.25|32.46|32.3|32.41|32.25|16
1655147060000|2022-06-13 19:04:20|32.46|32.3|32.41|32.25|32.46|32.3|32.41|32.25|17
1655147070000|2022-06-13 19:04:30|||||||||3
1655147080000|2022-06-13 19:04:40|32.43|32.27|32.46|32.3|32.46|32.3|32.41|32.25|12
1655147090000|2022-06-13 19:04:50|32.41|32.25|32.46|32.3|32.46|32.3|32.41|32.25|16
1655147100000|2022-06-13 19:05:00|||||||||5
1655147110000|2022-06-13 19:05:10|||||||||16
1655147120000|2022-06-13 19:05:20|32.43|32.27|32.46|32.3|32.46|32.3|32.41|32.25|97
1655147130000|2022-06-13 19:05:30|32.51|32.35|32.51|32.35|32.51|32.35|32.48|32.32|24
1655147140000|2022-06-13 19:05:40|||||||||9
1655147150000|2022-06-13 19:05:50|||||||||10
1655147160000|2022-06-13 19:06:00|32.53|32.37|32.51|32.35|32.56|32.4|32.51|32.35|43
1655147170000|2022-06-13 19:06:10|||||||||12
1655147180000|2022-06-13 19:06:20|32.53|32.37|32.51|32.35|32.53|32.37|32.51|32.35|19
1655147190000|2022-06-13 19:06:30|32.53|32.37|32.56|32.4|32.56|32.4|32.51|32.35|28
1655147200000|2022-06-13 19:06:40|||||||||6
1655147210000|2022-06-13 19:06:50|||||||||10
1655147220000|2022-06-13 19:07:00|32.61|32.45|32.56|32.4|32.61|32.45|32.56|32.4|199
1655147230000|2022-06-13 19:07:10|||||||||34
1655147240000|2022-06-13 19:07:20|||||||||7
1655147250000|2022-06-13 19:07:30|||||||||15
1655147260000|2022-06-13 19:07:40|32.51|32.35|32.51|32.35|32.56|32.4|32.51|32.35|31
1655147270000|2022-06-13 19:07:50|32.56|32.4|32.51|32.35|32.56|32.4|32.51|32.35|59
1655147280000|2022-06-13 19:08:00|32.48|32.32|32.51|32.35|32.51|32.35|32.48|32.32|22
1655147290000|2022-06-13 19:08:10|||||||||12
1655147300000|2022-06-13 19:08:20|32.56|32.4|32.56|32.4|32.56|32.4|32.51|32.35|66
1655147310000|2022-06-13 19:08:30|||||||||15
1655147320000|2022-06-13 19:08:40|32.58|32.42|32.56|32.4|32.61|32.45|32.56|32.4|36
1655147330000|2022-06-13 19:08:50|32.61|32.45|32.61|32.45|32.61|32.45|32.61|32.45|36
1655147340000|2022-06-13 19:09:00|||||||||26
1655147350000|2022-06-13 19:09:10|32.56|32.4|32.58|32.42|32.61|32.45|32.56|32.4|45
1655147360000|2022-06-13 19:09:20|32.56|32.4|32.56|32.4|32.56|32.4|32.56|32.4|18
1655147370000|2022-06-13 19:09:30|32.61|32.45|32.56|32.4|32.61|32.45|32.56|32.4|18
1655147380000|2022-06-13 19:09:40|32.61|32.45|32.58|32.42|32.61|32.45|32.56|32.4|43
1655147390000|2022-06-13 19:09:50|32.56|32.4|32.56|32.4|32.61|32.45|32.56|32.4|11
1655147400000|2022-06-13 19:10:00|32.58|32.42|32.58|32.42|32.61|32.45|32.56|32.4|55
1655147410000|2022-06-13 19:10:10|32.56|32.4|32.61|32.45|32.61|32.45|32.56|32.4|17
1655147420000|2022-06-13 19:10:20|||||||||13
1655147430000|2022-06-13 19:10:30|||||||||11
1655147440000|2022-06-13 19:10:40|||||||||7
1655147450000|2022-06-13 19:10:50|||||||||28
1655147460000|2022-06-13 19:11:00|||||||||23
1655147470000|2022-06-13 19:11:10|32.56|32.4|32.61|32.45|32.61|32.45|32.56|32.4|34
1655147480000|2022-06-13 19:11:20|||||||||13
1655147490000|2022-06-13 19:11:30|||||||||13
1655147500000|2022-06-13 19:11:40|||||||||18
1655147510000|2022-06-13 19:11:50|||||||||12
1655147520000|2022-06-13 19:12:00|||||||||12
1655147530000|2022-06-13 19:12:10|32.66|32.5|32.66|32.5|32.66|32.5|32.66|32.5|69
1655147540000|2022-06-13 19:12:20|||||||||19
1655147550000|2022-06-13 19:12:30|||||||||22
1655147560000|2022-06-13 19:12:40|||||||||8
1655147570000|2022-06-13 19:12:50|||||||||9
1655147580000|2022-06-13 19:13:00|||||||||20
1655147590000|2022-06-13 19:13:10|||||||||52
1655147600000|2022-06-13 19:13:20|||||||||9
1655147610000|2022-06-13 19:13:30|||||||||11
1655147620000|2022-06-13 19:13:40|32.71|32.55|32.66|32.5|32.71|32.55|32.66|32.5|69
1655147630000|2022-06-13 19:13:50|||||||||25
1655147640000|2022-06-13 19:14:00|32.61|32.45|32.66|32.5|32.66|32.5|32.61|32.45|124
1655147650000|2022-06-13 19:14:10|||||||||24
1655147660000|2022-06-13 19:14:20|||||||||12
1655147670000|2022-06-13 19:14:30|||||||||11
1655147680000|2022-06-13 19:14:40|32.71|32.55|32.71|32.55|32.71|32.55|32.71|32.55|59
1655147690000|2022-06-13 19:14:50|||||||||33
1655147700000|2022-06-13 19:15:00|32.68|32.52|32.71|32.55|32.71|32.55|32.66|32.5|31
1655147710000|2022-06-13 19:15:10|32.68|32.52|32.71|32.55|32.71|32.55|32.68|32.52|10
1655147720000|2022-06-13 19:15:20|||||||||9
1655147730000|2022-06-13 19:15:30|32.76|32.6|32.76|32.6|32.76|32.6|32.76|32.6|32
1655147740000|2022-06-13 19:15:40|||||||||10
1655147750000|2022-06-13 19:15:50|32.81|32.65|32.81|32.65|32.86|32.7|32.81|32.65|141
1655147760000|2022-06-13 19:16:00|32.86|32.7|32.76|32.6|32.86|32.7|32.76|32.6|34
1655147770000|2022-06-13 19:16:10|32.71|32.55|32.73|32.57|32.73|32.57|32.66|32.5|103
1655147780000|2022-06-13 19:16:20|32.76|32.6|32.71|32.55|32.76|32.6|32.71|32.55|24
1655147790000|2022-06-13 19:16:30|32.66|32.5|32.56|32.4|32.71|32.55|32.56|32.4|77
1655147800000|2022-06-13 19:16:40|32.51|32.35|32.51|32.35|32.56|32.4|32.51|32.35|72
1655147810000|2022-06-13 19:16:50|32.46|32.3|32.51|32.35|32.56|32.4|32.46|32.3|88
1655147820000|2022-06-13 19:17:00|32.46|32.3|32.36|32.2|32.46|32.3|32.36|32.2|56
1655147830000|2022-06-13 19:17:10|32.31|32.15|32.21|32.05|32.31|32.15|32.16|32|303
1655147840000|2022-06-13 19:17:20|32.26|32.1|32.41|32.25|32.41|32.25|32.26|32.1|105
1655147850000|2022-06-13 19:17:30|32.36|32.2|32.46|32.3|32.46|32.3|32.36|32.2|104
1655147860000|2022-06-13 19:17:40|32.51|32.35|32.46|32.3|32.51|32.35|32.46|32.3|43
1655147870000|2022-06-13 19:17:50|32.48|32.32|32.51|32.35|32.51|32.35|32.46|32.3|28
1655147880000|2022-06-13 19:18:00|32.46|32.3|32.46|32.3|32.51|32.35|32.46|32.3|65
1655147890000|2022-06-13 19:18:10|32.51|32.35|32.51|32.35|32.51|32.35|32.46|32.3|43
1655147900000|2022-06-13 19:18:20|32.56|32.4|32.53|32.37|32.56|32.4|32.51|32.35|50
1655147910000|2022-06-13 19:18:30|32.51|32.35|32.56|32.4|32.56|32.4|32.51|32.35|29
1655147920000|2022-06-13 19:18:40|32.58|32.42|32.61|32.45|32.61|32.45|32.56|32.4|47
1655147930000|2022-06-13 19:18:50|32.58|32.42|32.56|32.4|32.61|32.45|32.56|32.4|33
1655147940000|2022-06-13 19:19:00|32.58|32.42|32.56|32.4|32.61|32.45|32.56|32.4|26
1655147950000|2022-06-13 19:19:10|32.58|32.42|32.61|32.45|32.61|32.45|32.56|32.4|33
1655147960000|2022-06-13 19:19:20|32.63|32.47|32.66|32.5|32.66|32.5|32.63|32.47|12
1655147970000|2022-06-13 19:19:30|32.71|32.55|32.66|32.5|32.71|32.55|32.66|32.5|22
1655147980000|2022-06-13 19:19:40|32.61|32.45|32.51|32.35|32.66|32.5|32.51|32.35|126
1655147990000|2022-06-13 19:19:50|32.56|32.4|32.61|32.45|32.61|32.45|32.56|32.4|45
1655148000000|2022-06-13 19:20:00|32.66|32.5|32.56|32.4|32.66|32.5|32.56|32.4|108
1655148010000|2022-06-13 19:20:10|32.53|32.37|32.51|32.35|32.56|32.4|32.46|32.3|71
1655148020000|2022-06-13 19:20:20|32.56|32.4|32.56|32.4|32.66|32.5|32.56|32.4|135
1655148030000|2022-06-13 19:20:30|32.58|32.42|32.61|32.45|32.61|32.45|32.56|32.4|29
1655148040000|2022-06-13 19:20:40|32.56|32.4|32.53|32.37|32.56|32.4|32.51|32.35|6
1655148050000|2022-06-13 19:20:50|32.51|32.35|32.51|32.35|32.51|32.35|32.46|32.3|30
1655148060000|2022-06-13 19:21:00|32.48|32.32|32.51|32.35|32.51|32.35|32.46|32.3|28
1655148070000|2022-06-13 19:21:10|32.48|32.32|32.51|32.35|32.51|32.35|32.48|32.32|16
1655148080000|2022-06-13 19:21:20|32.48|32.32|32.51|32.35|32.51|32.35|32.46|32.3|50
1655148090000|2022-06-13 19:21:30|32.46|32.3|32.46|32.3|32.51|32.35|32.46|32.3|17
1655148100000|2022-06-13 19:21:40|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|3
1655148110000|2022-06-13 19:21:50|32.56|32.4|32.56|32.4|32.56|32.4|32.56|32.4|42
1655148120000|2022-06-13 19:22:00|||||||||15
1655148130000|2022-06-13 19:22:10|32.61|32.45|32.56|32.4|32.61|32.45|32.56|32.4|42
1655148140000|2022-06-13 19:22:20|32.58|32.42|32.56|32.4|32.58|32.42|32.56|32.4|17
1655148150000|2022-06-13 19:22:30|32.61|32.45|32.56|32.4|32.61|32.45|32.56|32.4|18
1655148160000|2022-06-13 19:22:40|32.53|32.37|32.51|32.35|32.56|32.4|32.46|32.3|17
1655148170000|2022-06-13 19:22:50|32.56|32.4|32.56|32.4|32.61|32.45|32.51|32.35|40
1655148180000|2022-06-13 19:23:00|32.61|32.45|32.61|32.45|32.61|32.45|32.56|32.4|89
1655148190000|2022-06-13 19:23:10|32.58|32.42|32.56|32.4|32.61|32.45|32.56|32.4|24
1655148200000|2022-06-13 19:23:20|32.61|32.45|32.61|32.45|32.61|32.45|32.61|32.45|27
1655148210000|2022-06-13 19:23:30|32.56|32.4|32.56|32.4|32.61|32.45|32.56|32.4|18
1655148220000|2022-06-13 19:23:40|32.61|32.45|32.61|32.45|32.61|32.45|32.56|32.4|54
1655148230000|2022-06-13 19:23:50|32.56|32.4|32.61|32.45|32.61|32.45|32.56|32.4|27
1655148240000|2022-06-13 19:24:00|32.66|32.5|32.61|32.45|32.66|32.5|32.56|32.4|60
1655148250000|2022-06-13 19:24:10|32.58|32.42|32.58|32.42|32.61|32.45|32.56|32.4|7
1655148260000|2022-06-13 19:24:20|32.56|32.4|32.56|32.4|32.61|32.45|32.53|32.37|42
1655148270000|2022-06-13 19:24:30|32.53|32.37|32.56|32.4|32.56|32.4|32.51|32.35|48
1655148280000|2022-06-13 19:24:40|32.58|32.42|32.56|32.4|32.61|32.45|32.56|32.4|29
1655148290000|2022-06-13 19:24:50|32.61|32.45|32.61|32.45|32.61|32.45|32.61|32.45|4
1655148300000|2022-06-13 19:25:00|32.58|32.42|32.56|32.4|32.61|32.45|32.56|32.4|68
1655148310000|2022-06-13 19:25:10|32.61|32.45|32.61|32.45|32.61|32.45|32.56|32.4|14
1655148330000|2022-06-13 19:25:30|||||||||6
1655148340000|2022-06-13 19:25:40|32.56|32.4|32.51|32.35|32.56|32.4|32.51|32.35|23
1655148350000|2022-06-13 19:25:50|32.53|32.37|32.56|32.4|32.56|32.4|32.53|32.37|4
1655148360000|2022-06-13 19:26:00|32.58|32.42|32.56|32.4|32.61|32.45|32.56|32.4|23
1655148370000|2022-06-13 19:26:10|32.58|32.42|32.61|32.45|32.61|32.45|32.56|32.4|17
1655148380000|2022-06-13 19:26:20|||||||||40
1655148390000|2022-06-13 19:26:30|||||||||4
1655148400000|2022-06-13 19:26:40|32.66|32.5|32.66|32.5|32.66|32.5|32.66|32.5|5
1655148410000|2022-06-13 19:26:50|||||||||2
1655148420000|2022-06-13 19:27:00|32.68|32.52|32.68|32.52|32.71|32.55|32.66|32.5|27
1655148430000|2022-06-13 19:27:10|32.66|32.5|32.71|32.55|32.71|32.55|32.66|32.5|29
1655148440000|2022-06-13 19:27:20|32.66|32.5|32.71|32.55|32.71|32.55|32.66|32.5|13
1655148450000|2022-06-13 19:27:30|||||||||8
1655148460000|2022-06-13 19:27:40|32.76|32.6|32.71|32.55|32.76|32.6|32.71|32.55|99
1655148470000|2022-06-13 19:27:50|32.66|32.5|32.68|32.52|32.71|32.55|32.66|32.5|61
1655148480000|2022-06-13 19:28:00|32.71|32.55|32.76|32.6|32.76|32.6|32.71|32.55|25
1655148490000|2022-06-13 19:28:10|32.73|32.57|32.71|32.55|32.76|32.6|32.71|32.55|33
1655148500000|2022-06-13 19:28:20|32.73|32.57|32.76|32.6|32.76|32.6|32.73|32.57|6
1655148510000|2022-06-13 19:28:30|32.71|32.55|32.73|32.57|32.76|32.6|32.71|32.55|63
1655148520000|2022-06-13 19:28:40|32.71|32.55|32.76|32.6|32.76|32.6|32.71|32.55|4
1655148530000|2022-06-13 19:28:50|32.81|32.65|32.76|32.6|32.81|32.65|32.76|32.6|22
1655148540000|2022-06-13 19:29:00|32.78|32.62|32.81|32.65|32.81|32.65|32.76|32.6|35
1655148550000|2022-06-13 19:29:10|32.78|32.62|32.81|32.65|32.81|32.65|32.78|32.62|10
1655148560000|2022-06-13 19:29:20|||||||||5
1655148570000|2022-06-13 19:29:30|||||||||6
1655148580000|2022-06-13 19:29:40|||||||||17
1655148590000|2022-06-13 19:29:50|32.86|32.7|32.81|32.65|32.86|32.7|32.81|32.65|27
1655148600000|2022-06-13 19:30:00|32.83|32.67|32.86|32.7|32.86|32.7|32.81|32.65|82
1655148610000|2022-06-13 19:30:10|32.91|32.75|32.91|32.75|32.91|32.75|32.91|32.75|45
1655148620000|2022-06-13 19:30:20|||||||||66
1655148630000|2022-06-13 19:30:30|32.96|32.8|32.96|32.8|32.96|32.8|32.96|32.8|89
1655148640000|2022-06-13 19:30:40|32.93|32.77|32.96|32.8|32.96|32.8|32.91|32.75|116
1655148650000|2022-06-13 19:30:50|32.91|32.75|32.96|32.8|32.96|32.8|32.91|32.75|30
1655148660000|2022-06-13 19:31:00|32.91|32.75|32.96|32.8|32.96|32.8|32.91|32.75|18
1655148670000|2022-06-13 19:31:10|32.93|32.77|32.91|32.75|32.96|32.8|32.91|32.75|101
1655148680000|2022-06-13 19:31:20|32.96|32.8|32.96|32.8|32.96|32.8|32.96|32.8|50
1655148690000|2022-06-13 19:31:30|32.91|32.75|32.91|32.75|32.96|32.8|32.91|32.75|58
1655148700000|2022-06-13 19:31:40|32.86|32.7|32.86|32.7|32.86|32.7|32.86|32.7|26
1655148710000|2022-06-13 19:31:50|32.91|32.75|32.88|32.72|32.91|32.75|32.88|32.72|63
1655148720000|2022-06-13 19:32:00|32.91|32.75|32.96|32.8|32.96|32.8|32.91|32.75|75
1655148730000|2022-06-13 19:32:10|||||||||14
1655148740000|2022-06-13 19:32:20|33.01|32.85|33.01|32.85|33.01|32.85|33.01|32.85|29
1655148750000|2022-06-13 19:32:30|||||||||59
1655148760000|2022-06-13 19:32:40|||||||||35
1655148770000|2022-06-13 19:32:50|||||||||20
1655148780000|2022-06-13 19:33:00|||||||||89
1655148790000|2022-06-13 19:33:10|||||||||17
1655148800000|2022-06-13 19:33:20|||||||||2
1655148810000|2022-06-13 19:33:30|||||||||34
1655148820000|2022-06-13 19:33:40|32.98|32.82|32.98|32.82|33.01|32.85|32.96|32.8|134
1655148830000|2022-06-13 19:33:50|33.01|32.85|33.01|32.85|33.01|32.85|32.96|32.8|17
1655148840000|2022-06-13 19:34:00|32.98|32.82|32.96|32.8|33.01|32.85|32.96|32.8|81
1655148850000|2022-06-13 19:34:10|33.01|32.85|32.96|32.8|33.01|32.85|32.96|32.8|51
1655148860000|2022-06-13 19:34:20|33.01|32.85|33.01|32.85|33.01|32.85|32.96|32.8|22
1655148870000|2022-06-13 19:34:30|32.98|32.82|32.96|32.8|32.98|32.82|32.96|32.8|15
1655148880000|2022-06-13 19:34:40|33.01|32.85|32.96|32.8|33.01|32.85|32.96|32.8|37
1655148890000|2022-06-13 19:34:50|32.98|32.82|32.96|32.8|32.98|32.82|32.96|32.8|16
1655148900000|2022-06-13 19:35:00|32.91|32.75|32.91|32.75|32.96|32.8|32.91|32.75|71
1655148910000|2022-06-13 19:35:10|32.96|32.8|32.91|32.75|32.96|32.8|32.91|32.75|55
1655148920000|2022-06-13 19:35:20|32.96|32.8|32.91|32.75|32.96|32.8|32.91|32.75|43
1655148930000|2022-06-13 19:35:30|32.96|32.8|32.96|32.8|32.96|32.8|32.96|32.8|12
1655148940000|2022-06-13 19:35:40|33.01|32.85|32.96|32.8|33.01|32.85|32.96|32.8|65
1655148950000|2022-06-13 19:35:50|32.93|32.77|32.91|32.75|32.96|32.8|32.91|32.75|40
1655148960000|2022-06-13 19:36:00|32.93|32.77|32.93|32.77|32.96|32.8|32.91|32.75|24
1655148970000|2022-06-13 19:36:10|32.96|32.8|32.91|32.75|32.96|32.8|32.91|32.75|9
1655148980000|2022-06-13 19:36:20|32.86|32.7|32.86|32.7|32.86|32.7|32.86|32.7|27
1655148990000|2022-06-13 19:36:30|32.91|32.75|32.86|32.7|32.91|32.75|32.86|32.7|105
1655149000000|2022-06-13 19:36:40|32.88|32.72|32.91|32.75|32.91|32.75|32.86|32.7|28
1655149010000|2022-06-13 19:36:50|||||||||9
1655149020000|2022-06-13 19:37:00|32.86|32.7|32.86|32.7|32.88|32.72|32.86|32.7|25
1655149030000|2022-06-13 19:37:10|||||||||7
1655149040000|2022-06-13 19:37:20|32.91|32.75|32.86|32.7|32.91|32.75|32.86|32.7|35
1655149050000|2022-06-13 19:37:30|32.91|32.75|32.91|32.75|32.91|32.75|32.86|32.7|36
1655149060000|2022-06-13 19:37:40|||||||||22
1655149070000|2022-06-13 19:37:50|||||||||9
1655149080000|2022-06-13 19:38:00|||||||||32
1655149090000|2022-06-13 19:38:10|32.96|32.8|32.96|32.8|32.96|32.8|32.93|32.77|30
1655149100000|2022-06-13 19:38:20|33.01|32.85|33.01|32.85|33.01|32.85|33.01|32.85|41
1655149110000|2022-06-13 19:38:30|32.96|32.8|33.01|32.85|33.01|32.85|32.96|32.8|18
1655149120000|2022-06-13 19:38:40|32.98|32.82|33.06|32.9|33.06|32.9|32.98|32.82|77
1655149130000|2022-06-13 19:38:50|||||||||1
1655149140000|2022-06-13 19:39:00|33.11|32.95|33.11|32.95|33.11|32.95|33.06|32.9|95
1655149150000|2022-06-13 19:39:10|33.08|32.92|33.11|32.95|33.11|32.95|33.06|32.9|47
1655149160000|2022-06-13 19:39:20|33.08|32.92|33.11|32.95|33.11|32.95|33.06|32.9|26
1655149170000|2022-06-13 19:39:30|33.06|32.9|33.11|32.95|33.11|32.95|33.06|32.9|42
1655149180000|2022-06-13 19:39:40|33.16|33|33.16|33|33.16|33|33.16|33|73
1655149190000|2022-06-13 19:39:50|33.13|32.97|33.16|33|33.16|33|33.11|32.95|31
1655149200000|2022-06-13 19:40:00|33.13|32.97|33.11|32.95|33.13|32.97|33.11|32.95|162
1655149210000|2022-06-13 19:40:10|33.13|32.97|33.16|33|33.16|33|33.11|32.95|45
1655149220000|2022-06-13 19:40:20|33.13|32.97|33.21|33.05|33.21|33.05|33.11|32.95|70
1655149230000|2022-06-13 19:40:30|33.18|33.02|33.21|33.05|33.21|33.05|33.18|33.02|14
1655149240000|2022-06-13 19:40:40|33.26|33.1|33.21|33.05|33.26|33.1|33.21|33.05|40
1655149250000|2022-06-13 19:40:50|33.26|33.1|33.26|33.1|33.26|33.1|33.26|33.1|54
1655149260000|2022-06-13 19:41:00|33.23|33.07|33.21|33.05|33.26|33.1|33.21|33.05|95
1655149270000|2022-06-13 19:41:10|33.26|33.1|33.26|33.1|33.26|33.1|33.26|33.1|64
1655149280000|2022-06-13 19:41:20|||||||||10
1655149290000|2022-06-13 19:41:30|33.21|33.05|33.21|33.05|33.21|33.05|33.21|33.05|66
1655149300000|2022-06-13 19:41:40|||||||||16
1655149310000|2022-06-13 19:41:50|33.16|33|33.16|33|33.16|33|33.16|33|54
1655149320000|2022-06-13 19:42:00|33.21|33.05|33.16|33|33.21|33.05|33.16|33|37
1655149330000|2022-06-13 19:42:10|33.18|33.02|33.21|33.05|33.21|33.05|33.18|33.02|26
1655149340000|2022-06-13 19:42:20|33.26|33.1|33.26|33.1|33.26|33.1|33.26|33.1|40
1655149350000|2022-06-13 19:42:30|||||||||10
1655149360000|2022-06-13 19:42:40|33.31|33.15|33.26|33.1|33.31|33.15|33.26|33.1|64
1655149370000|2022-06-13 19:42:50|33.23|33.07|33.23|33.07|33.23|33.07|33.23|33.07|36
1655149380000|2022-06-13 19:43:00|33.26|33.1|33.26|33.1|33.26|33.1|33.21|33.05|22
1655149390000|2022-06-13 19:43:10|33.21|33.05|33.26|33.1|33.26|33.1|33.21|33.05|74
1655149400000|2022-06-13 19:43:20|33.21|33.05|33.26|33.1|33.26|33.1|33.21|33.05|25
1655149410000|2022-06-13 19:43:30|||||||||2
1655149420000|2022-06-13 19:43:40|33.31|33.15|33.31|33.15|33.31|33.15|33.31|33.15|118
1655149430000|2022-06-13 19:43:50|||||||||2
1655149440000|2022-06-13 19:44:00|||||||||10
1655149450000|2022-06-13 19:44:10|33.26|33.1|33.26|33.1|33.31|33.15|33.26|33.1|61
1655149460000|2022-06-13 19:44:20|33.31|33.15|33.26|33.1|33.31|33.15|33.26|33.1|25
1655149470000|2022-06-13 19:44:30|33.21|33.05|33.21|33.05|33.26|33.1|33.21|33.05|74
1655149480000|2022-06-13 19:44:40|33.26|33.1|33.26|33.1|33.26|33.1|33.26|33.1|55
1655149490000|2022-06-13 19:44:50|||||||||5
1655149500000|2022-06-13 19:45:00|||||||||2
1655149510000|2022-06-13 19:45:10|||||||||69
1655149520000|2022-06-13 19:45:20|||||||||5
1655149530000|2022-06-13 19:45:30|||||||||9
1655149540000|2022-06-13 19:45:40|||||||||18
1655149550000|2022-06-13 19:45:50|33.21|33.05|33.18|33.02|33.21|33.05|33.18|33.02|94
1655149560000|2022-06-13 19:46:00|33.21|33.05|33.21|33.05|33.21|33.05|33.16|33|87
1655149570000|2022-06-13 19:46:10|||||||||13
1655149580000|2022-06-13 19:46:20|||||||||3
1655149590000|2022-06-13 19:46:30|33.16|33|33.16|33|33.16|33|33.11|32.95|36
1655149600000|2022-06-13 19:46:40|33.21|33.05|33.21|33.05|33.21|33.05|33.21|33.05|249
1655149610000|2022-06-13 19:46:50|33.18|33.02|33.21|33.05|33.21|33.05|33.16|33|25
1655149620000|2022-06-13 19:47:00|33.18|33.02|33.11|32.95|33.21|33.05|33.11|32.95|34
1655149630000|2022-06-13 19:47:10|||||||||30
1655149640000|2022-06-13 19:47:20|||||||||13
1655149650000|2022-06-13 19:47:30|33.16|33|33.16|33|33.16|33|33.13|32.97|40
1655149660000|2022-06-13 19:47:40|||||||||4
1655149670000|2022-06-13 19:47:50|33.11|32.95|33.16|33|33.16|33|33.11|32.95|54
1655149680000|2022-06-13 19:48:00|33.11|32.95|33.06|32.9|33.11|32.95|33.06|32.9|124
1655149690000|2022-06-13 19:48:10|33.11|32.95|33.11|32.95|33.11|32.95|33.11|32.95|83
1655149700000|2022-06-13 19:48:20|33.06|32.9|33.01|32.85|33.06|32.9|33.01|32.85|241
1655149710000|2022-06-13 19:48:30|32.96|32.8|32.96|32.8|32.96|32.8|32.91|32.75|117
1655149720000|2022-06-13 19:48:40|32.91|32.75|32.96|32.8|33.01|32.85|32.91|32.75|70
1655149730000|2022-06-13 19:48:50|33.01|32.85|33.01|32.85|33.01|32.85|32.96|32.8|42
1655149740000|2022-06-13 19:49:00|32.96|32.8|33.01|32.85|33.01|32.85|32.96|32.8|25
1655149750000|2022-06-13 19:49:10|||||||||14
1655149760000|2022-06-13 19:49:20|||||||||16
1655149770000|2022-06-13 19:49:30|33.06|32.9|33.06|32.9|33.06|32.9|33.06|32.9|157
1655149780000|2022-06-13 19:49:40|||||||||5
1655149790000|2022-06-13 19:49:50|33.01|32.85|33.01|32.85|33.01|32.85|33.01|32.85|97
1655149800000|2022-06-13 19:50:00|32.96|32.8|33.01|32.85|33.06|32.9|32.96|32.8|92
1655149810000|2022-06-13 19:50:10|33.06|32.9|33.01|32.85|33.06|32.9|33.01|32.85|65
1655149820000|2022-06-13 19:50:20|33.03|32.87|33.06|32.9|33.06|32.9|33.01|32.85|11
1655149830000|2022-06-13 19:50:30|33.11|32.95|33.08|32.92|33.11|32.95|33.06|32.9|61
1655149840000|2022-06-13 19:50:40|33.11|32.95|33.16|33|33.16|33|33.08|32.92|30
1655149850000|2022-06-13 19:50:50|33.13|32.97|33.13|32.97|33.16|33|33.11|32.95|40
1655149860000|2022-06-13 19:51:00|33.16|33|33.11|32.95|33.16|33|33.11|32.95|104
1655149870000|2022-06-13 19:51:10|||||||||32
1655149880000|2022-06-13 19:51:20|33.06|32.9|33.06|32.9|33.08|32.92|33.06|32.9|41
1655149890000|2022-06-13 19:51:30|33.08|32.92|33.11|32.95|33.11|32.95|33.06|32.9|28
1655149900000|2022-06-13 19:51:40|||||||||4
1655149910000|2022-06-13 19:51:50|||||||||13
1655149920000|2022-06-13 19:52:00|33.06|32.9|33.01|32.85|33.06|32.9|33.01|32.85|57
1655149930000|2022-06-13 19:52:10|32.98|32.82|32.96|32.8|33.01|32.85|32.96|32.8|122
1655149940000|2022-06-13 19:52:20|33.01|32.85|33.01|32.85|33.01|32.85|33.01|32.85|40
1655149950000|2022-06-13 19:52:30|32.98|32.82|32.96|32.8|33.01|32.85|32.96|32.8|71
1655149960000|2022-06-13 19:52:40|32.91|32.75|32.96|32.8|32.96|32.8|32.91|32.75|40
1655149970000|2022-06-13 19:52:50|32.91|32.75|32.91|32.75|32.91|32.75|32.91|32.75|25
1655149980000|2022-06-13 19:53:00|32.86|32.7|32.81|32.65|32.91|32.75|32.81|32.65|91
1655149990000|2022-06-13 19:53:10|||||||||58
1655150000000|2022-06-13 19:53:20|32.86|32.7|32.76|32.6|32.86|32.7|32.76|32.6|209
1655150010000|2022-06-13 19:53:30|32.81|32.65|32.81|32.65|32.81|32.65|32.76|32.6|45
1655150020000|2022-06-13 19:53:40|32.76|32.6|32.76|32.6|32.81|32.65|32.76|32.6|104
1655150030000|2022-06-13 19:53:50|32.81|32.65|32.81|32.65|32.81|32.65|32.81|32.65|23
1655150040000|2022-06-13 19:54:00|32.86|32.7|32.81|32.65|32.86|32.7|32.81|32.65|97
1655150050000|2022-06-13 19:54:10|32.86|32.7|32.86|32.7|32.86|32.7|32.86|32.7|15
1655150060000|2022-06-13 19:54:20|32.81|32.65|32.86|32.7|32.86|32.7|32.81|32.65|8
1655150070000|2022-06-13 19:54:30|32.81|32.65|32.86|32.7|32.86|32.7|32.81|32.65|64
1655150080000|2022-06-13 19:54:40|32.81|32.65|32.81|32.65|32.86|32.7|32.81|32.65|75
1655150090000|2022-06-13 19:54:50|32.86|32.7|32.81|32.65|32.86|32.7|32.81|32.65|23
1655150100000|2022-06-13 19:55:00|32.86|32.7|32.81|32.65|32.86|32.7|32.81|32.65|92
1655150110000|2022-06-13 19:55:10|32.86|32.7|32.81|32.65|32.86|32.7|32.81|32.65|45
1655150120000|2022-06-13 19:55:20|32.76|32.6|32.76|32.6|32.76|32.6|32.76|32.6|98
1655150130000|2022-06-13 19:55:30|32.73|32.57|32.71|32.55|32.73|32.57|32.71|32.55|39
1655150140000|2022-06-13 19:55:40|||||||||31
1655150150000|2022-06-13 19:55:50|32.66|32.5|32.66|32.5|32.66|32.5|32.66|32.5|133
1655150160000|2022-06-13 19:56:00|||||||||47
1655150170000|2022-06-13 19:56:10|32.61|32.45|32.66|32.5|32.66|32.5|32.61|32.45|83
1655150180000|2022-06-13 19:56:20|32.71|32.55|32.71|32.55|32.71|32.55|32.71|32.55|27
1655150190000|2022-06-13 19:56:30|||||||||10
1655150200000|2022-06-13 19:56:40|||||||||37
1655150210000|2022-06-13 19:56:50|32.76|32.6|32.81|32.65|32.81|32.65|32.76|32.6|190
1655150220000|2022-06-13 19:57:00|32.78|32.62|32.81|32.65|32.81|32.65|32.78|32.62|13
1655150230000|2022-06-13 19:57:10|||||||||47
1655150240000|2022-06-13 19:57:20|32.76|32.6|32.76|32.6|32.76|32.6|32.76|32.6|131
1655150250000|2022-06-13 19:57:30|32.71|32.55|32.71|32.55|32.71|32.55|32.71|32.55|73
1655150260000|2022-06-13 19:57:40|32.73|32.57|32.71|32.55|32.73|32.57|32.71|32.55|18
1655150270000|2022-06-13 19:57:50|32.76|32.6|32.76|32.6|32.76|32.6|32.71|32.55|73
1655150280000|2022-06-13 19:58:00|32.71|32.55|32.71|32.55|32.76|32.6|32.71|32.55|113
1655150290000|2022-06-13 19:58:10|||||||||24
1655150300000|2022-06-13 19:58:20|32.76|32.6|32.81|32.65|32.81|32.65|32.76|32.6|113
1655150310000|2022-06-13 19:58:30|||||||||25
1655150320000|2022-06-13 19:58:40|||||||||71
1655150330000|2022-06-13 19:58:50|||||||||34
1655150340000|2022-06-13 19:59:00|||||||||158
1655150350000|2022-06-13 19:59:10|32.86|32.7|32.96|32.8|32.96|32.8|32.86|32.7|436
1655150360000|2022-06-13 19:59:20|33.01|32.85|33.06|32.9|33.06|32.9|33.01|32.85|609
1655150370000|2022-06-13 19:59:30|33.01|32.85|33.01|32.85|33.03|32.87|32.96|32.8|575
1655150380000|2022-06-13 19:59:40|32.96|32.8|32.96|32.8|32.96|32.8|32.96|32.8|127
1655150390000|2022-06-13 19:59:50|32.91|32.75|32.96|32.8|32.96|32.8|32.91|32.75|294
1655150400000|2022-06-13 20:00:00|33.01|32.85|33.01|32.85|33.01|32.85|33.01|32.85|165
1655150410000|2022-06-13 20:00:10|32.96|32.8|33.01|32.85|33.01|32.85|32.96|32.8|172
1655150420000|2022-06-13 20:00:20|33.06|32.9|33.06|32.9|33.06|32.9|33.06|32.9|70
1655150430000|2022-06-13 20:00:30|33.01|32.85|33.01|32.85|33.06|32.9|33.01|32.85|63
1655150440000|2022-06-13 20:00:40|||||||||23
1655150450000|2022-06-13 20:00:50|||||||||27
1655150460000|2022-06-13 20:01:00|32.96|32.8|33.01|32.85|33.01|32.85|32.96|32.8|39
1655150470000|2022-06-13 20:01:10|32.96|32.8|33.01|32.85|33.01|32.85|32.96|32.8|82
1655150480000|2022-06-13 20:01:20|32.96|32.8|32.96|32.8|32.96|32.8|32.96|32.8|73
1655150490000|2022-06-13 20:01:30|||||||||8
1655150500000|2022-06-13 20:01:40|||||||||71
1655150510000|2022-06-13 20:01:50|||||||||10
1655150520000|2022-06-13 20:02:00|||||||||8
1655150530000|2022-06-13 20:02:10|||||||||40
1655150540000|2022-06-13 20:02:20|||||||||73
1655150550000|2022-06-13 20:02:30|||||||||6
1655150560000|2022-06-13 20:02:40|||||||||28
1655150570000|2022-06-13 20:02:50|||||||||17
1655150580000|2022-06-13 20:03:00|||||||||30
1655150590000|2022-06-13 20:03:10|||||||||31
1655150600000|2022-06-13 20:03:20|||||||||56
1655150610000|2022-06-13 20:03:30|33.01|32.85|32.96|32.8|33.01|32.85|32.96|32.8|163
1655150620000|2022-06-13 20:03:40|||||||||35
1655150630000|2022-06-13 20:03:50|||||||||21
1655150640000|2022-06-13 20:04:00|||||||||17
1655150650000|2022-06-13 20:04:10|||||||||24
1655150660000|2022-06-13 20:04:20|33.01|32.85|33.01|32.85|33.01|32.85|33.01|32.85|110
1655150670000|2022-06-13 20:04:30|||||||||33
1655150680000|2022-06-13 20:04:40|32.96|32.8|33.01|32.85|33.01|32.85|32.96|32.8|179
1655150690000|2022-06-13 20:04:50|||||||||130
1655150700000|2022-06-13 20:05:00|||||||||5
1655150710000|2022-06-13 20:05:10|32.96|32.8|32.96|32.8|32.96|32.8|32.96|32.8|209
1655150720000|2022-06-13 20:05:20|33.01|32.85|32.96|32.8|33.01|32.85|32.96|32.8|327
1655150730000|2022-06-13 20:05:30|33.01|32.85|32.96|32.8|33.01|32.85|32.96|32.8|134
1655150740000|2022-06-13 20:05:40|||||||||20
1655150750000|2022-06-13 20:05:50|33.01|32.85|33.01|32.85|33.01|32.85|32.96|32.8|254
1655150760000|2022-06-13 20:06:00|32.96|32.8|32.96|32.8|32.96|32.8|32.96|32.8|54
1655150770000|2022-06-13 20:06:10|||||||||19
1655150780000|2022-06-13 20:06:20|||||||||23
1655150790000|2022-06-13 20:06:30|||||||||17
1655150800000|2022-06-13 20:06:40|||||||||9
1655150810000|2022-06-13 20:06:50|||||||||23
1655150820000|2022-06-13 20:07:00|33.01|32.85|33.01|32.85|33.01|32.85|33.01|32.85|60
1655150830000|2022-06-13 20:07:10|||||||||9
1655150840000|2022-06-13 20:07:20|||||||||65
1655150850000|2022-06-13 20:07:30|||||||||49
1655150860000|2022-06-13 20:07:40|||||||||17
1655150870000|2022-06-13 20:07:50|||||||||10
1655150880000|2022-06-13 20:08:00|33.06|32.9|33.06|32.9|33.06|32.9|33.06|32.9|41
1655150890000|2022-06-13 20:08:10|33.01|32.85|33.01|32.85|33.01|32.85|33.01|32.85|60
1655150900000|2022-06-13 20:08:20|||||||||18
1655150910000|2022-06-13 20:08:30|||||||||51
1655150920000|2022-06-13 20:08:40|||||||||52
1655150930000|2022-06-13 20:08:50|33.06|32.9|33.06|32.9|33.06|32.9|33.06|32.9|48
1655150940000|2022-06-13 20:09:00|||||||||154
1655150950000|2022-06-13 20:09:10|33.01|32.85|33.01|32.85|33.01|32.85|33.01|32.85|5
1655150960000|2022-06-13 20:09:20|||||||||11
1655150970000|2022-06-13 20:09:30|||||||||19
1655150980000|2022-06-13 20:09:40|||||||||55
1655150990000|2022-06-13 20:09:50|||||||||31
1655151000000|2022-06-13 20:10:00|33.06|32.9|33.06|32.9|33.06|32.9|33.06|32.9|33
1655151010000|2022-06-13 20:10:10|33.01|32.85|33.01|32.85|33.01|32.85|33.01|32.85|21
1655151020000|2022-06-13 20:10:20|32.96|32.8|32.96|32.8|32.96|32.8|32.96|32.8|246
1655151030000|2022-06-13 20:10:30|||||||||13
1655151040000|2022-06-13 20:10:40|||||||||10
1655151050000|2022-06-13 20:10:50|||||||||16
1655151060000|2022-06-13 20:11:00|32.91|32.75|32.96|32.8|32.96|32.8|32.91|32.75|325
1655151070000|2022-06-13 20:11:10|||||||||9
1655151080000|2022-06-13 20:11:20|||||||||10
1655151090000|2022-06-13 20:11:30|32.91|32.75|32.91|32.75|32.91|32.75|32.91|32.75|110
1655151100000|2022-06-13 20:11:40|32.96|32.8|32.96|32.8|32.96|32.8|32.96|32.8|67
1655151110000|2022-06-13 20:11:50|||||||||26
1655151120000|2022-06-13 20:12:00|||||||||24
1655151130000|2022-06-13 20:12:10|32.91|32.75|32.96|32.8|32.96|32.8|32.91|32.75|25
1655151140000|2022-06-13 20:12:20|||||||||63
1655151150000|2022-06-13 20:12:30|32.91|32.75|32.91|32.75|32.91|32.75|32.91|32.75|45
1655151160000|2022-06-13 20:12:40|||||||||17
1655151170000|2022-06-13 20:12:50|32.96|32.8|32.96|32.8|32.96|32.8|32.96|32.8|24
1655151180000|2022-06-13 20:13:00|||||||||34
1655151190000|2022-06-13 20:13:10|32.91|32.75|32.91|32.75|32.91|32.75|32.91|32.75|56
1655151200000|2022-06-13 20:13:20|||||||||6
1655151210000|2022-06-13 20:13:30|32.96|32.8|32.86|32.7|32.96|32.8|32.86|32.7|41
1655151220000|2022-06-13 20:13:40|32.91|32.75|32.91|32.75|32.91|32.75|32.91|32.75|22
1655151230000|2022-06-13 20:13:50|||||||||20
1655151240000|2022-06-13 20:14:00|||||||||13
1655151250000|2022-06-13 20:14:10|||||||||12
1655151260000|2022-06-13 20:14:20|32.96|32.8|32.93|32.77|32.96|32.8|32.93|32.77|24
1655151270000|2022-06-13 20:14:30|32.96|32.8|32.96|32.8|32.96|32.8|32.96|32.8|8
1655151280000|2022-06-13 20:14:40|||||||||158
1655151290000|2022-06-13 20:14:50|||||||||14
1655152220000|2022-06-13 20:30:20|32.91|32.75|32.91|32.75|32.91|32.75|32.91|32.75|53
1655152240000|2022-06-13 20:30:40|||||||||13
1655152250000|2022-06-13 20:30:50|||||||||2
1655152260000|2022-06-13 20:31:00|||||||||1
1655152290000|2022-06-13 20:31:30|||||||||14
1655152300000|2022-06-13 20:31:40|||||||||1
1655152310000|2022-06-13 20:31:50|||||||||1
1655152330000|2022-06-13 20:32:10|||||||||6
1655152340000|2022-06-13 20:32:20|||||||||1
1655152360000|2022-06-13 20:32:40|||||||||1
1655152370000|2022-06-13 20:32:50|||||||||2
1655152390000|2022-06-13 20:33:10|||||||||2
1655152400000|2022-06-13 20:33:20|||||||||1
1655152460000|2022-06-13 20:34:20|||||||||3
1655152490000|2022-06-13 20:34:50|||||||||1
1655152500000|2022-06-13 20:35:00|32.93|32.77|32.96|32.8|32.96|32.8|32.93|32.77|30
1655152510000|2022-06-13 20:35:10|||||||||1
1655152590000|2022-06-13 20:36:30|||||||||1
1655152610000|2022-06-13 20:36:50|32.91|32.75|32.91|32.75|32.91|32.75|32.91|32.75|26
1655152640000|2022-06-13 20:37:20|||||||||9
1655152730000|2022-06-13 20:38:50|||||||||1
1655152780000|2022-06-13 20:39:40|32.86|32.7|32.86|32.7|32.86|32.7|32.86|32.7|2
1655152790000|2022-06-13 20:39:50|||||||||117
1655152820000|2022-06-13 20:40:20|32.91|32.75|32.91|32.75|32.91|32.75|32.91|32.75|3
1655152830000|2022-06-13 20:40:30|32.88|32.72|32.88|32.72|32.91|32.75|32.88|32.72|13
1655152840000|2022-06-13 20:40:40|32.86|32.7|32.86|32.7|32.86|32.7|32.86|32.7|5
1655152850000|2022-06-13 20:40:50|||||||||1
1655152860000|2022-06-13 20:41:00|||||||||6
1655152910000|2022-06-13 20:41:50|||||||||7
1655152940000|2022-06-13 20:42:20|||||||||3
1655153030000|2022-06-13 20:43:50|||||||||1
1655153040000|2022-06-13 20:44:00|||||||||2
1655153060000|2022-06-13 20:44:20|32.91|32.75|32.91|32.75|32.91|32.75|32.91|32.75|33
1655153090000|2022-06-13 20:44:50|||||||||1
1655153100000|2022-06-13 20:45:00|||||||||31
1655153120000|2022-06-13 20:45:20|||||||||2
1655153170000|2022-06-13 20:46:10|||||||||1
1655153190000|2022-06-13 20:46:30|32.86|32.7|32.86|32.7|32.86|32.7|32.86|32.7|65
1655153350000|2022-06-13 20:49:10|||||||||5
1655153360000|2022-06-13 20:49:20|||||||||1
1655153410000|2022-06-13 20:50:10|||||||||3
1655153460000|2022-06-13 20:51:00|||||||||5
1655153470000|2022-06-13 20:51:10|32.91|32.75|32.91|32.75|32.91|32.75|32.91|32.75|3
1655153490000|2022-06-13 20:51:30|||||||||30
1655153520000|2022-06-13 20:52:00|||||||||2
1655153580000|2022-06-13 20:53:00|32.88|32.72|32.91|32.75|32.91|32.75|32.88|32.72|32
1655153660000|2022-06-13 20:54:20|32.88|32.72|32.88|32.72|32.88|32.72|32.88|32.72|0
1655153670000|2022-06-13 20:54:30|32.86|32.7|32.86|32.7|32.86|32.7|32.86|32.7|20
1655153680000|2022-06-13 20:54:40|||||||||3
1655153690000|2022-06-13 20:54:50|||||||||1
1655153700000|2022-06-13 20:55:00|||||||||2
1655153720000|2022-06-13 20:55:20|||||||||2
1655153780000|2022-06-13 20:56:20|32.91|32.75|32.91|32.75|32.91|32.75|32.91|32.75|25
1655153830000|2022-06-13 20:57:10|32.93|32.77|32.91|32.75|32.93|32.77|32.91|32.75|30
1655153840000|2022-06-13 20:57:20|32.93|32.77|32.93|32.77|32.93|32.77|32.91|32.75|0
1655153850000|2022-06-13 20:57:30|32.91|32.75|32.93|32.77|32.93|32.77|32.91|32.75|0
1655153860000|2022-06-13 20:57:40|32.91|32.75|32.91|32.75|32.93|32.77|32.91|32.75|0
1655153880000|2022-06-13 20:58:00|32.93|32.77|32.93|32.77|32.93|32.77|32.91|32.75|0
1655153890000|2022-06-13 20:58:10|32.91|32.75|32.91|32.75|32.91|32.75|32.91|32.75|0
1655153910000|2022-06-13 20:58:30|||||||||3
1655153920000|2022-06-13 20:58:40|32.93|32.77|32.91|32.75|32.93|32.77|32.91|32.75|2
1655153930000|2022-06-13 20:58:50|32.93|32.77|32.91|32.75|32.93|32.77|32.91|32.75|0
1655153940000|2022-06-13 20:59:00|||||||||17
1655153950000|2022-06-13 20:59:10|32.93|32.77|32.93|32.77|32.93|32.77|32.91|32.75|1
1655153960000|2022-06-13 20:59:20|32.91|32.75|32.91|32.75|32.91|32.75|32.91|32.75|0
1655153970000|2022-06-13 20:59:30|||||||||7
1655153980000|2022-06-13 20:59:40|32.88|32.72|32.88|32.72|32.88|32.72|32.88|32.72|21
1655153990000|2022-06-13 20:59:50|32.91|32.75|32.88|32.72|32.91|32.75|32.88|32.72|12
1655157600000|2022-06-13 22:00:00|32.86|32.7|32.86|32.7|32.86|32.7|32.86|32.7|0
1655157610000|2022-06-13 22:00:10|32.88|32.72|32.83|32.67|32.88|32.72|32.83|32.67|4
1655157620000|2022-06-13 22:00:20|32.81|32.65|32.81|32.65|32.81|32.65|32.81|32.65|0
1655157680000|2022-06-13 22:01:20|||||||||1
1655157700000|2022-06-13 22:01:40|||||||||1
1655157740000|2022-06-13 22:02:20|32.76|32.6|32.78|32.62|32.78|32.62|32.76|32.6|5
1655157750000|2022-06-13 22:02:30|32.81|32.65|32.78|32.62|32.81|32.65|32.76|32.6|1
1655157770000|2022-06-13 22:02:50|32.81|32.65|32.81|32.65|32.81|32.65|32.81|32.65|1
1655157780000|2022-06-13 22:03:00|32.78|32.62|32.78|32.62|32.81|32.65|32.78|32.62|0
1655157790000|2022-06-13 22:03:10|32.81|32.65|32.78|32.62|32.81|32.65|32.78|32.62|0
1655157800000|2022-06-13 22:03:20|32.81|32.65|32.81|32.65|32.81|32.65|32.81|32.65|1
1655157830000|2022-06-13 22:03:50|||||||||1
1655157840000|2022-06-13 22:04:00|32.78|32.62|32.78|32.62|32.78|32.62|32.76|32.6|0
1655157860000|2022-06-13 22:04:20|32.81|32.65|32.81|32.65|32.81|32.65|32.81|32.65|0
1655157870000|2022-06-13 22:04:30|||||||||2
1655157880000|2022-06-13 22:04:40|||||||||1
1655157890000|2022-06-13 22:04:50|||||||||2
1655157920000|2022-06-13 22:05:20|32.78|32.62|32.81|32.65|32.81|32.65|32.78|32.62|3
1655157930000|2022-06-13 22:05:30|||||||||3
1655157940000|2022-06-13 22:05:40|32.78|32.62|32.78|32.62|32.78|32.62|32.78|32.62|0
1655157950000|2022-06-13 22:05:50|32.81|32.65|32.81|32.65|32.81|32.65|32.81|32.65|0
1655157970000|2022-06-13 22:06:10|||||||||1
1655157980000|2022-06-13 22:06:20|32.78|32.62|32.78|32.62|32.78|32.62|32.78|32.62|2
1655158000000|2022-06-13 22:06:40|||||||||4
1655158020000|2022-06-13 22:07:00|32.81|32.65|32.78|32.62|32.81|32.65|32.78|32.62|0
1655158050000|2022-06-13 22:07:30|32.76|32.6|32.78|32.62|32.78|32.62|32.76|32.6|0
1655158060000|2022-06-13 22:07:40|32.76|32.6|32.76|32.6|32.76|32.6|32.76|32.6|0
1655158150000|2022-06-13 22:09:10|||||||||2
1655158220000|2022-06-13 22:10:20|32.78|32.62|32.78|32.62|32.78|32.62|32.78|32.62|1
1655158230000|2022-06-13 22:10:30|32.81|32.65|32.81|32.65|32.81|32.65|32.78|32.62|0
1655158300000|2022-06-13 22:11:40|32.78|32.62|32.81|32.65|32.81|32.65|32.78|32.62|2
1655158320000|2022-06-13 22:12:00|||||||||2
1655158340000|2022-06-13 22:12:20|||||||||2
1655158400000|2022-06-13 22:13:20|32.76|32.6|32.76|32.6|32.76|32.6|32.76|32.6|5
1655158410000|2022-06-13 22:13:30|32.81|32.65|32.81|32.65|32.81|32.65|32.81|32.65|5
1655158500000|2022-06-13 22:15:00|32.78|32.62|32.78|32.62|32.78|32.62|32.78|32.62|0
1655158510000|2022-06-13 22:15:10|32.76|32.6|32.76|32.6|32.76|32.6|32.76|32.6|1
1655158560000|2022-06-13 22:16:00|32.78|32.62|32.78|32.62|32.78|32.62|32.78|32.62|1
1655158590000|2022-06-13 22:16:30|32.76|32.6|32.76|32.6|32.76|32.6|32.76|32.6|0
1655158650000|2022-06-13 22:17:30|||||||||1
1655158670000|2022-06-13 22:17:50|||||||||2
1655158690000|2022-06-13 22:18:10|32.78|32.62|32.78|32.62|32.78|32.62|32.78|32.62|2
1655158700000|2022-06-13 22:18:20|32.81|32.65|32.81|32.65|32.81|32.65|32.81|32.65|0
1655158710000|2022-06-13 22:18:30|32.78|32.62|32.78|32.62|32.78|32.62|32.78|32.62|0
1655158790000|2022-06-13 22:19:50|32.81|32.65|32.81|32.65|32.81|32.65|32.81|32.65|0
1655158800000|2022-06-13 22:20:00|32.78|32.62|32.78|32.62|32.81|32.65|32.78|32.62|0
1655158810000|2022-06-13 22:20:10|32.81|32.65|32.81|32.65|32.81|32.65|32.81|32.65|0
1655158840000|2022-06-13 22:20:40|||||||||2
1655158880000|2022-06-13 22:21:20|||||||||1
1655158890000|2022-06-13 22:21:30|32.78|32.62|32.81|32.65|32.81|32.65|32.78|32.62|8
1655158920000|2022-06-13 22:22:00|||||||||1
1655158940000|2022-06-13 22:22:20|32.78|32.62|32.78|32.62|32.78|32.62|32.78|32.62|7
1655158970000|2022-06-13 22:22:50|32.81|32.65|32.81|32.65|32.81|32.65|32.81|32.65|1
1655158980000|2022-06-13 22:23:00|32.78|32.62|32.81|32.65|32.81|32.65|32.78|32.62|2
1655159000000|2022-06-13 22:23:20|32.78|32.62|32.78|32.62|32.81|32.65|32.78|32.62|10
1655159010000|2022-06-13 22:23:30|32.81|32.65|32.81|32.65|32.81|32.65|32.81|32.65|0
1655159030000|2022-06-13 22:23:50|||||||||2
1655159050000|2022-06-13 22:24:10|||||||||2
1655159110000|2022-06-13 22:25:10|32.78|32.62|32.76|32.6|32.78|32.62|32.76|32.6|1
1655159150000|2022-06-13 22:25:50|||||||||1
1655159170000|2022-06-13 22:26:10|32.81|32.65|32.81|32.65|32.81|32.65|32.81|32.65|1
1655159210000|2022-06-13 22:26:50|||||||||1
1655159220000|2022-06-13 22:27:00|||||||||1
1655159270000|2022-06-13 22:27:50|32.76|32.6|32.76|32.6|32.76|32.6|32.76|32.6|7
1655159320000|2022-06-13 22:28:40|32.81|32.65|32.81|32.65|32.81|32.65|32.78|32.62|3
1655159330000|2022-06-13 22:28:50|32.78|32.62|32.78|32.62|32.78|32.62|32.78|32.62|0
1655159360000|2022-06-13 22:29:20|32.76|32.6|32.76|32.6|32.76|32.6|32.76|32.6|0
1655159370000|2022-06-13 22:29:30|||||||||1
1655159410000|2022-06-13 22:30:10|||||||||1
1655159430000|2022-06-13 22:30:30|||||||||1
1655159460000|2022-06-13 22:31:00|||||||||1
1655159510000|2022-06-13 22:31:50|||||||||2
1655159520000|2022-06-13 22:32:00|||||||||4
1655159580000|2022-06-13 22:33:00|32.78|32.62|32.81|32.65|32.81|32.65|32.78|32.62|2
1655159610000|2022-06-13 22:33:30|32.78|32.62|32.78|32.62|32.81|32.65|32.76|32.6|2
1655159620000|2022-06-13 22:33:40|32.81|32.65|32.78|32.62|32.81|32.65|32.76|32.6|0
1655159630000|2022-06-13 22:33:50|32.76|32.6|32.76|32.6|32.76|32.6|32.76|32.6|0
1655159640000|2022-06-13 22:34:00|32.78|32.62|32.81|32.65|32.81|32.65|32.78|32.62|1
1655159670000|2022-06-13 22:34:30|32.78|32.62|32.78|32.62|32.78|32.62|32.78|32.62|2
1655159680000|2022-06-13 22:34:40|32.76|32.6|32.76|32.6|32.76|32.6|32.76|32.6|2
1655159690000|2022-06-13 22:34:50|32.78|32.62|32.76|32.6|32.78|32.62|32.76|32.6|0
1655159730000|2022-06-13 22:35:30|||||||||1
1655159760000|2022-06-13 22:36:00|||||||||6
1655160080000|2022-06-13 22:41:20|32.81|32.65|32.81|32.65|32.81|32.65|32.81|32.65|9
1655160110000|2022-06-13 22:41:50|32.78|32.62|32.81|32.65|32.81|32.65|32.78|32.62|0
1655160120000|2022-06-13 22:42:00|32.78|32.62|32.81|32.65|32.81|32.65|32.78|32.62|0
1655160140000|2022-06-13 22:42:20|32.78|32.62|32.78|32.62|32.81|32.65|32.78|32.62|0
1655160150000|2022-06-13 22:42:30|32.76|32.6|32.76|32.6|32.76|32.6|32.76|32.6|0
1655160180000|2022-06-13 22:43:00|32.78|32.62|32.81|32.65|32.81|32.65|32.78|32.62|0
1655160210000|2022-06-13 22:43:30|32.78|32.62|32.81|32.65|32.81|32.65|32.78|32.62|0
1655160220000|2022-06-13 22:43:40|32.78|32.62|32.81|32.65|32.81|32.65|32.78|32.62|0
1655160270000|2022-06-13 22:44:30|32.78|32.62|32.78|32.62|32.78|32.62|32.78|32.62|2
1655160280000|2022-06-13 22:44:40|32.81|32.65|32.81|32.65|32.81|32.65|32.78|32.62|0
1655160310000|2022-06-13 22:45:10|32.78|32.62|32.78|32.62|32.78|32.62|32.78|32.62|0
1655160320000|2022-06-13 22:45:20|32.81|32.65|32.81|32.65|32.81|32.65|32.81|32.65|1
1655160520000|2022-06-13 22:48:40|||||||||1
1655160630000|2022-06-13 22:50:30|||||||||3
1655160660000|2022-06-13 22:51:00|||||||||1
1655161020000|2022-06-13 22:57:00|32.76|32.6|32.76|32.6|32.76|32.6|32.76|32.6|1
1655161040000|2022-06-13 22:57:20|32.71|32.55|32.71|32.55|32.71|32.55|32.71|32.55|2
1655161080000|2022-06-13 22:58:00|32.76|32.6|32.76|32.6|32.76|32.6|32.76|32.6|8
1655161090000|2022-06-13 22:58:10|||||||||1
1655161200000|2022-06-13 23:00:00|||||||||1
1655161310000|2022-06-13 23:01:50|||||||||2
1655161330000|2022-06-13 23:02:10|||||||||1
1655161350000|2022-06-13 23:02:30|||||||||2
1655161390000|2022-06-13 23:03:10|||||||||2
1655161400000|2022-06-13 23:03:20|||||||||1
1655161590000|2022-06-13 23:06:30|||||||||2
1655161650000|2022-06-13 23:07:30|||||||||6
1655161690000|2022-06-13 23:08:10|||||||||1
1655161840000|2022-06-13 23:10:40|32.78|32.62|32.81|32.65|32.81|32.65|32.78|32.62|1
1655161890000|2022-06-13 23:11:30|||||||||1
1655161950000|2022-06-13 23:12:30|||||||||1
1655162000000|2022-06-13 23:13:20|||||||||1
1655162010000|2022-06-13 23:13:30|||||||||1
1655162250000|2022-06-13 23:17:30|||||||||3
1655162270000|2022-06-13 23:17:50|||||||||2
1655162340000|2022-06-13 23:19:00|||||||||1
1655162370000|2022-06-13 23:19:30|||||||||2
1655162380000|2022-06-13 23:19:40|||||||||1
1655162390000|2022-06-13 23:19:50|||||||||1
1655162470000|2022-06-13 23:21:10|||||||||2
1655162490000|2022-06-13 23:21:30|||||||||2
1655162720000|2022-06-13 23:25:20|||||||||2
1655162770000|2022-06-13 23:26:10|32.86|32.7|32.86|32.7|32.86|32.7|32.86|32.7|3
1655162810000|2022-06-13 23:26:50|||||||||1
1655162970000|2022-06-13 23:29:30|32.81|32.65|32.81|32.65|32.81|32.65|32.81|32.65|12
1655163000000|2022-06-13 23:30:00|32.86|32.7|32.86|32.7|32.86|32.7|32.86|32.7|2
1655163050000|2022-06-13 23:30:50|32.81|32.65|32.81|32.65|32.81|32.65|32.81|32.65|2
1655163060000|2022-06-13 23:31:00|32.86|32.7|32.86|32.7|32.86|32.7|32.86|32.7|1
1655163170000|2022-06-13 23:32:50|||||||||1
1655163210000|2022-06-13 23:33:30|32.85|32.69|32.85|32.69|32.85|32.69|32.85|32.69|0
1655163220000|2022-06-13 23:33:40|||||||||2
1655163250000|2022-06-13 23:34:10|||||||||1
1655163260000|2022-06-13 23:34:20|32.88|32.72|32.88|32.72|32.88|32.72|32.88|32.72|28
1655163270000|2022-06-13 23:34:30|32.9|32.74|32.88|32.72|32.9|32.74|32.88|32.72|0
1655163280000|2022-06-13 23:34:40|32.85|32.69|32.85|32.69|32.85|32.69|32.85|32.69|1
1655163290000|2022-06-13 23:34:50|32.88|32.72|32.85|32.69|32.88|32.72|32.85|32.69|0
1655163420000|2022-06-13 23:37:00|||||||||1
1655163570000|2022-06-13 23:39:30|32.9|32.74|32.9|32.74|32.9|32.74|32.9|32.74|1
1655163690000|2022-06-13 23:41:30|32.93|32.77|32.93|32.77|32.93|32.77|32.93|32.77|3
1655163710000|2022-06-13 23:41:50|32.95|32.79|32.95|32.79|32.95|32.79|32.95|32.79|0
1655163730000|2022-06-13 23:42:10|||||||||2
1655163750000|2022-06-13 23:42:30|||||||||1
1655163790000|2022-06-13 23:43:10|||||||||1
1655163860000|2022-06-13 23:44:20|||||||||1
1655163880000|2022-06-13 23:44:40|||||||||1
1655164000000|2022-06-13 23:46:40|||||||||1
1655164110000|2022-06-13 23:48:30|||||||||1
1655164150000|2022-06-13 23:49:10|32.9|32.74|32.95|32.79|32.95|32.79|32.9|32.74|18
1655164160000|2022-06-13 23:49:20|||||||||1
1655164180000|2022-06-13 23:49:40|||||||||2
1655164190000|2022-06-13 23:49:50|||||||||4
1655164250000|2022-06-13 23:50:50|||||||||2
1655164270000|2022-06-13 23:51:10|32.9|32.74|32.9|32.74|32.9|32.74|32.9|32.74|7
1655164300000|2022-06-13 23:51:40|32.95|32.79|32.95|32.79|32.95|32.79|32.95|32.79|1
1655164380000|2022-06-13 23:53:00|||||||||1
1655164530000|2022-06-13 23:55:30|32.9|32.74|32.93|32.77|32.93|32.77|32.9|32.74|1
1655164540000|2022-06-13 23:55:40|32.95|32.79|32.95|32.79|32.95|32.79|32.95|32.79|0
1655164560000|2022-06-13 23:56:00|||||||||1
1655164600000|2022-06-13 23:56:40|||||||||1
1655164730000|2022-06-13 23:58:50|||||||||1
1655164750000|2022-06-13 23:59:10|||||||||2
1655164790000|2022-06-13 23:59:50|32.9|32.74|32.93|32.77|32.93|32.77|32.9|32.74|4
1655164800000|2022-06-14 00:00:00|32.95|32.79|32.9|32.74|32.95|32.79|32.9|32.74|4
1655164810000|2022-06-14 00:00:10|||||||||1
1655164880000|2022-06-14 00:01:20|||||||||1
1655164900000|2022-06-14 00:01:40|||||||||1
1655164910000|2022-06-14 00:01:50|||||||||2
1655164940000|2022-06-14 00:02:20|||||||||4
1655165030000|2022-06-14 00:03:50|||||||||16
1655165040000|2022-06-14 00:04:00|||||||||6
1655165050000|2022-06-14 00:04:10|32.95|32.79|32.95|32.79|32.95|32.79|32.95|32.79|46
1655165070000|2022-06-14 00:04:30|||||||||2
1655165080000|2022-06-14 00:04:40|||||||||1
1655165150000|2022-06-14 00:05:50|||||||||1
1655165160000|2022-06-14 00:06:00|||||||||1
1655165170000|2022-06-14 00:06:10|||||||||1
1655165180000|2022-06-14 00:06:20|||||||||1
1655165240000|2022-06-14 00:07:20|||||||||2
1655165260000|2022-06-14 00:07:40|32.9|32.74|32.9|32.74|32.9|32.74|32.9|32.74|10
1655165270000|2022-06-14 00:07:50|32.95|32.79|32.95|32.79|32.95|32.79|32.95|32.79|1
1655165280000|2022-06-14 00:08:00|32.93|32.77|32.9|32.74|32.93|32.77|32.9|32.74|3
1655165290000|2022-06-14 00:08:10|||||||||1
1655165300000|2022-06-14 00:08:20|||||||||1
1655165310000|2022-06-14 00:08:30|32.85|32.69|32.85|32.69|32.85|32.69|32.85|32.69|18
1655165350000|2022-06-14 00:09:10|||||||||22
1655165360000|2022-06-14 00:09:20|||||||||1
1655165380000|2022-06-14 00:09:40|32.8|32.64|32.8|32.64|32.8|32.64|32.8|32.64|9
1655165390000|2022-06-14 00:09:50|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|27
1655165400000|2022-06-14 00:10:00|32.78|32.62|32.75|32.59|32.8|32.64|32.75|32.59|23
1655165450000|2022-06-14 00:10:50|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|3
1655165460000|2022-06-14 00:11:00|32.75|32.59|32.7|32.54|32.75|32.59|32.7|32.54|6
1655165510000|2022-06-14 00:11:50|||||||||2
1655165530000|2022-06-14 00:12:10|||||||||2
1655165570000|2022-06-14 00:12:50|32.75|32.59|32.75|32.59|32.75|32.59|32.73|32.57|36
1655165580000|2022-06-14 00:13:00|32.73|32.57|32.7|32.54|32.73|32.57|32.7|32.54|1
1655165590000|2022-06-14 00:13:10|32.73|32.57|32.75|32.59|32.75|32.59|32.73|32.57|2
1655165650000|2022-06-14 00:14:10|||||||||1
1655165670000|2022-06-14 00:14:30|32.73|32.57|32.7|32.54|32.73|32.57|32.7|32.54|10
1655165680000|2022-06-14 00:14:40|32.73|32.57|32.7|32.54|32.73|32.57|32.7|32.54|0
1655165700000|2022-06-14 00:15:00|||||||||1
1655165720000|2022-06-14 00:15:20|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|3
1655165760000|2022-06-14 00:16:00|32.8|32.64|32.8|32.64|32.8|32.64|32.8|32.64|9
1655165770000|2022-06-14 00:16:10|32.78|32.62|32.78|32.62|32.8|32.64|32.75|32.59|1
1655165780000|2022-06-14 00:16:20|32.8|32.64|32.8|32.64|32.8|32.64|32.78|32.62|0
1655165820000|2022-06-14 00:17:00|32.85|32.69|32.83|32.67|32.85|32.69|32.83|32.67|7
1655165830000|2022-06-14 00:17:10|32.8|32.64|32.8|32.64|32.8|32.64|32.8|32.64|0
1655165840000|2022-06-14 00:17:20|32.83|32.67|32.8|32.64|32.83|32.67|32.8|32.64|2
1655165850000|2022-06-14 00:17:30|32.83|32.67|32.8|32.64|32.83|32.67|32.8|32.64|10
1655165870000|2022-06-14 00:17:50|||||||||3
1655165880000|2022-06-14 00:18:00|32.83|32.67|32.8|32.64|32.83|32.67|32.8|32.64|2
1655165940000|2022-06-14 00:19:00|||||||||1
1655165990000|2022-06-14 00:19:50|32.75|32.59|32.78|32.62|32.78|32.62|32.75|32.59|4
1655166000000|2022-06-14 00:20:00|32.8|32.64|32.8|32.64|32.8|32.64|32.8|32.64|0
1655166010000|2022-06-14 00:20:10|||||||||5
1655166040000|2022-06-14 00:20:40|||||||||1
1655166060000|2022-06-14 00:21:00|32.78|32.62|32.78|32.62|32.8|32.64|32.75|32.59|4
1655166070000|2022-06-14 00:21:10|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|0
1655166090000|2022-06-14 00:21:30|32.7|32.54|32.75|32.59|32.75|32.59|32.7|32.54|3
1655166100000|2022-06-14 00:21:40|32.73|32.57|32.73|32.57|32.75|32.59|32.7|32.54|1
1655166110000|2022-06-14 00:21:50|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|0
1655166120000|2022-06-14 00:22:00|32.73|32.57|32.7|32.54|32.73|32.57|32.7|32.54|9
1655166170000|2022-06-14 00:22:50|||||||||1
1655166180000|2022-06-14 00:23:00|||||||||1
1655166210000|2022-06-14 00:23:30|||||||||1
1655166230000|2022-06-14 00:23:50|||||||||1
1655166260000|2022-06-14 00:24:20|32.68|32.52|32.7|32.54|32.7|32.54|32.65|32.49|9
1655166280000|2022-06-14 00:24:40|||||||||1
1655166300000|2022-06-14 00:25:00|||||||||1
1655166410000|2022-06-14 00:26:50|||||||||5
1655166420000|2022-06-14 00:27:00|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|1
1655166430000|2022-06-14 00:27:10|32.68|32.52|32.7|32.54|32.7|32.54|32.68|32.52|0
1655166450000|2022-06-14 00:27:30|||||||||1
1655166470000|2022-06-14 00:27:50|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|1
1655166530000|2022-06-14 00:28:50|||||||||1
1655166550000|2022-06-14 00:29:10|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|5
1655166560000|2022-06-14 00:29:20|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|2
1655166600000|2022-06-14 00:30:00|||||||||2
1655166620000|2022-06-14 00:30:20|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|2
1655166630000|2022-06-14 00:30:30|32.68|32.52|32.68|32.52|32.68|32.52|32.68|32.52|0
1655166640000|2022-06-14 00:30:40|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|0
1655166660000|2022-06-14 00:31:00|32.68|32.52|32.7|32.54|32.7|32.54|32.68|32.52|0
1655166670000|2022-06-14 00:31:10|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|1
1655166690000|2022-06-14 00:31:30|||||||||3
1655166710000|2022-06-14 00:31:50|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|0
1655166720000|2022-06-14 00:32:00|32.65|32.49|32.65|32.49|32.65|32.49|32.63|32.47|0
1655166730000|2022-06-14 00:32:10|32.63|32.47|32.6|32.44|32.65|32.49|32.6|32.44|1
1655166740000|2022-06-14 00:32:20|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|18
1655166750000|2022-06-14 00:32:30|||||||||1
1655166760000|2022-06-14 00:32:40|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|2
1655166770000|2022-06-14 00:32:50|||||||||1
1655166780000|2022-06-14 00:33:00|32.55|32.39|32.5|32.34|32.55|32.39|32.5|32.34|13
1655166790000|2022-06-14 00:33:10|32.55|32.39|32.5|32.34|32.55|32.39|32.5|32.34|8
1655166800000|2022-06-14 00:33:20|||||||||1
1655166810000|2022-06-14 00:33:30|||||||||1
1655166820000|2022-06-14 00:33:40|||||||||1
1655166850000|2022-06-14 00:34:10|||||||||1
1655166870000|2022-06-14 00:34:30|||||||||1
1655166900000|2022-06-14 00:35:00|32.45|32.29|32.45|32.29|32.45|32.29|32.45|32.29|9
1655166910000|2022-06-14 00:35:10|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|3
1655166920000|2022-06-14 00:35:20|||||||||2
1655166950000|2022-06-14 00:35:50|||||||||6
1655167010000|2022-06-14 00:36:50|32.45|32.29|32.48|32.32|32.5|32.34|32.45|32.29|3
1655167020000|2022-06-14 00:37:00|32.45|32.29|32.4|32.24|32.45|32.29|32.4|32.24|27
1655167040000|2022-06-14 00:37:20|||||||||4
1655167050000|2022-06-14 00:37:30|||||||||1
1655167060000|2022-06-14 00:37:40|||||||||1
1655167140000|2022-06-14 00:39:00|||||||||8
1655167200000|2022-06-14 00:40:00|||||||||1
1655167270000|2022-06-14 00:41:10|32.38|32.22|32.38|32.22|32.38|32.22|32.38|32.22|7
1655167280000|2022-06-14 00:41:20|32.4|32.24|32.4|32.24|32.4|32.24|32.4|32.24|0
1655167300000|2022-06-14 00:41:40|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|2
1655167310000|2022-06-14 00:41:50|||||||||4
1655167320000|2022-06-14 00:42:00|32.4|32.24|32.4|32.24|32.4|32.24|32.4|32.24|1
1655167330000|2022-06-14 00:42:10|||||||||1
1655167390000|2022-06-14 00:43:10|||||||||2
1655167410000|2022-06-14 00:43:30|32.45|32.29|32.45|32.29|32.45|32.29|32.45|32.29|17
1655167420000|2022-06-14 00:43:40|||||||||1
1655167440000|2022-06-14 00:44:00|32.43|32.27|32.45|32.29|32.45|32.29|32.4|32.24|2
1655167460000|2022-06-14 00:44:20|||||||||1
1655167510000|2022-06-14 00:45:10|32.43|32.27|32.43|32.27|32.43|32.27|32.43|32.27|4
1655167520000|2022-06-14 00:45:20|32.45|32.29|32.45|32.29|32.45|32.29|32.45|32.29|0
1655167670000|2022-06-14 00:47:50|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|23
1655167720000|2022-06-14 00:48:40|||||||||1
1655167740000|2022-06-14 00:49:00|||||||||1
1655167930000|2022-06-14 00:52:10|||||||||1
1655167940000|2022-06-14 00:52:20|||||||||1
1655167950000|2022-06-14 00:52:30|||||||||7
1655167960000|2022-06-14 00:52:40|32.45|32.29|32.45|32.29|32.45|32.29|32.45|32.29|7
1655168050000|2022-06-14 00:54:10|32.5|32.34|32.45|32.29|32.5|32.34|32.45|32.29|27
1655168070000|2022-06-14 00:54:30|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|0
1655168080000|2022-06-14 00:54:40|32.45|32.29|32.5|32.34|32.5|32.34|32.45|32.29|12
1655168090000|2022-06-14 00:54:50|32.48|32.32|32.45|32.29|32.48|32.32|32.45|32.29|2
1655168120000|2022-06-14 00:55:20|||||||||5
1655168130000|2022-06-14 00:55:30|32.43|32.27|32.43|32.27|32.43|32.27|32.43|32.27|3
1655168140000|2022-06-14 00:55:40|32.4|32.24|32.45|32.29|32.45|32.29|32.4|32.24|2
1655168150000|2022-06-14 00:55:50|||||||||1
1655168160000|2022-06-14 00:56:00|||||||||1
1655168180000|2022-06-14 00:56:20|32.48|32.32|32.48|32.32|32.48|32.32|32.45|32.29|2
1655168190000|2022-06-14 00:56:30|32.5|32.34|32.45|32.29|32.5|32.34|32.45|32.29|8
1655168200000|2022-06-14 00:56:40|32.48|32.32|32.48|32.32|32.48|32.32|32.48|32.32|2
1655168220000|2022-06-14 00:57:00|32.45|32.29|32.45|32.29|32.45|32.29|32.45|32.29|0
1655168230000|2022-06-14 00:57:10|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|2
1655168280000|2022-06-14 00:58:00|||||||||1
1655168300000|2022-06-14 00:58:20|32.48|32.32|32.48|32.32|32.5|32.34|32.45|32.29|1
1655168310000|2022-06-14 00:58:30|32.5|32.34|32.45|32.29|32.5|32.34|32.45|32.29|0
1655168360000|2022-06-14 00:59:20|32.48|32.32|32.48|32.32|32.5|32.34|32.45|32.29|3
1655168370000|2022-06-14 00:59:30|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|0
1655168380000|2022-06-14 00:59:40|32.45|32.29|32.45|32.29|32.45|32.29|32.45|32.29|0
1655168390000|2022-06-14 00:59:50|||||||||1
1655168400000|2022-06-14 01:00:00|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|1
1655168420000|2022-06-14 01:00:20|32.48|32.32|32.45|32.29|32.5|32.34|32.45|32.29|0
1655168440000|2022-06-14 01:00:40|32.48|32.32|32.48|32.32|32.48|32.32|32.48|32.32|0
1655168450000|2022-06-14 01:00:50|32.45|32.29|32.45|32.29|32.45|32.29|32.45|32.29|0
1655168460000|2022-06-14 01:01:00|32.48|32.32|32.48|32.32|32.5|32.34|32.45|32.29|0
1655168470000|2022-06-14 01:01:10|32.45|32.29|32.48|32.32|32.5|32.34|32.45|32.29|1
1655168480000|2022-06-14 01:01:20|32.5|32.34|32.45|32.29|32.5|32.34|32.45|32.29|2
1655168500000|2022-06-14 01:01:40|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|7
1655168520000|2022-06-14 01:02:00|||||||||5
1655168530000|2022-06-14 01:02:10|||||||||2
1655168620000|2022-06-14 01:03:40|32.45|32.29|32.45|32.29|32.45|32.29|32.45|32.29|6
1655168720000|2022-06-14 01:05:20|32.5|32.34|32.48|32.32|32.5|32.34|32.48|32.32|14
1655168730000|2022-06-14 01:05:30|32.45|32.29|32.48|32.32|32.48|32.32|32.45|32.29|1
1655168750000|2022-06-14 01:05:50|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|1
1655168770000|2022-06-14 01:06:10|32.48|32.32|32.48|32.32|32.48|32.32|32.48|32.32|2
1655168780000|2022-06-14 01:06:20|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|0
1655168800000|2022-06-14 01:06:40|||||||||1
1655168820000|2022-06-14 01:07:00|32.53|32.37|32.55|32.39|32.55|32.39|32.5|32.34|2
1655168860000|2022-06-14 01:07:40|||||||||2
1655168870000|2022-06-14 01:07:50|||||||||3
1655168880000|2022-06-14 01:08:00|||||||||1
1655168890000|2022-06-14 01:08:10|||||||||2
1655168910000|2022-06-14 01:08:30|||||||||1
1655168930000|2022-06-14 01:08:50|32.5|32.34|32.55|32.39|32.55|32.39|32.5|32.34|5
1655168950000|2022-06-14 01:09:10|32.53|32.37|32.53|32.37|32.53|32.37|32.53|32.37|1
1655168960000|2022-06-14 01:09:20|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|0
1655168970000|2022-06-14 01:09:30|||||||||1
1655168980000|2022-06-14 01:09:40|32.58|32.42|32.58|32.42|32.58|32.42|32.55|32.39|1
1655168990000|2022-06-14 01:09:50|32.55|32.39|32.55|32.39|32.58|32.42|32.55|32.39|0
1655169000000|2022-06-14 01:10:00|32.58|32.42|32.55|32.39|32.6|32.44|32.55|32.39|2
1655169120000|2022-06-14 01:12:00|32.58|32.42|32.58|32.42|32.58|32.42|32.55|32.39|1
1655169130000|2022-06-14 01:12:10|32.55|32.39|32.6|32.44|32.6|32.44|32.55|32.39|1
1655169140000|2022-06-14 01:12:20|32.58|32.42|32.55|32.39|32.58|32.42|32.55|32.39|1
1655169190000|2022-06-14 01:13:10|32.58|32.42|32.55|32.39|32.58|32.42|32.55|32.39|3
1655169200000|2022-06-14 01:13:20|32.58|32.42|32.55|32.39|32.6|32.44|32.55|32.39|0
1655169210000|2022-06-14 01:13:30|32.58|32.42|32.55|32.39|32.58|32.42|32.55|32.39|0
1655169270000|2022-06-14 01:14:30|||||||||1
1655169280000|2022-06-14 01:14:40|||||||||1
1655169290000|2022-06-14 01:14:50|32.58|32.42|32.55|32.39|32.58|32.42|32.55|32.39|6
1655169440000|2022-06-14 01:17:20|32.53|32.37|32.53|32.37|32.53|32.37|32.53|32.37|2
1655169450000|2022-06-14 01:17:30|32.55|32.39|32.53|32.37|32.55|32.39|32.53|32.37|3
1655169460000|2022-06-14 01:17:40|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|1
1655169490000|2022-06-14 01:18:10|||||||||1
1655169580000|2022-06-14 01:19:40|32.6|32.44|32.6|32.44|32.6|32.44|32.6|32.44|18
1655169590000|2022-06-14 01:19:50|32.58|32.42|32.55|32.39|32.58|32.42|32.55|32.39|4
1655169600000|2022-06-14 01:20:00|||||||||1
1655169630000|2022-06-14 01:20:30|||||||||3
1655169670000|2022-06-14 01:21:10|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|3
1655169680000|2022-06-14 01:21:20|32.53|32.37|32.53|32.37|32.53|32.37|32.53|32.37|2
1655169690000|2022-06-14 01:21:30|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|7
1655169710000|2022-06-14 01:21:50|32.58|32.42|32.55|32.39|32.58|32.42|32.55|32.39|5
1655169740000|2022-06-14 01:22:20|||||||||1
1655169820000|2022-06-14 01:23:40|||||||||2
1655169890000|2022-06-14 01:24:50|32.53|32.37|32.55|32.39|32.55|32.39|32.5|32.34|11
1655169910000|2022-06-14 01:25:10|32.53|32.37|32.53|32.37|32.53|32.37|32.5|32.34|0
1655169920000|2022-06-14 01:25:20|32.55|32.39|32.53|32.37|32.55|32.39|32.53|32.37|0
1655169930000|2022-06-14 01:25:30|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|0
1655169950000|2022-06-14 01:25:50|32.58|32.42|32.58|32.42|32.58|32.42|32.58|32.42|5
1655169960000|2022-06-14 01:26:00|32.55|32.39|32.55|32.39|32.58|32.42|32.55|32.39|0
1655170000000|2022-06-14 01:26:40|32.58|32.42|32.6|32.44|32.6|32.44|32.58|32.42|0
1655170090000|2022-06-14 01:28:10|||||||||6
1655170200000|2022-06-14 01:30:00|||||||||1
1655170240000|2022-06-14 01:30:40|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|12
1655170250000|2022-06-14 01:30:50|||||||||1
1655170290000|2022-06-14 01:31:30|32.6|32.44|32.6|32.44|32.6|32.44|32.6|32.44|3
1655170330000|2022-06-14 01:32:10|32.55|32.39|32.6|32.44|32.6|32.44|32.55|32.39|12
1655170340000|2022-06-14 01:32:20|||||||||5
1655170390000|2022-06-14 01:33:10|||||||||4
1655170450000|2022-06-14 01:34:10|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|4
1655170490000|2022-06-14 01:34:50|32.58|32.42|32.55|32.39|32.58|32.42|32.55|32.39|2
1655170500000|2022-06-14 01:35:00|32.58|32.42|32.55|32.39|32.58|32.42|32.55|32.39|2
1655170510000|2022-06-14 01:35:10|32.58|32.42|32.55|32.39|32.58|32.42|32.55|32.39|0
1655170520000|2022-06-14 01:35:20|32.58|32.42|32.55|32.39|32.58|32.42|32.55|32.39|0
1655170610000|2022-06-14 01:36:50|32.58|32.42|32.55|32.39|32.58|32.42|32.55|32.39|0
1655170620000|2022-06-14 01:37:00|32.58|32.42|32.58|32.42|32.58|32.42|32.55|32.39|1
1655170630000|2022-06-14 01:37:10|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|0
1655170710000|2022-06-14 01:38:30|||||||||1
1655170720000|2022-06-14 01:38:40|32.58|32.42|32.55|32.39|32.58|32.42|32.55|32.39|1
1655170730000|2022-06-14 01:38:50|32.58|32.42|32.6|32.44|32.6|32.44|32.55|32.39|1
1655170750000|2022-06-14 01:39:10|||||||||1
1655170760000|2022-06-14 01:39:20|||||||||1
1655170790000|2022-06-14 01:39:50|||||||||2
1655170900000|2022-06-14 01:41:40|32.63|32.47|32.65|32.49|32.65|32.49|32.6|32.44|5
1655170910000|2022-06-14 01:41:50|32.63|32.47|32.6|32.44|32.63|32.47|32.6|32.44|0
1655170920000|2022-06-14 01:42:00|32.63|32.47|32.6|32.44|32.63|32.47|32.6|32.44|0
1655170950000|2022-06-14 01:42:30|32.63|32.47|32.6|32.44|32.63|32.47|32.6|32.44|1
1655171030000|2022-06-14 01:43:50|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|0
1655171040000|2022-06-14 01:44:00|32.6|32.44|32.6|32.44|32.63|32.47|32.6|32.44|0
1655171060000|2022-06-14 01:44:20|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|0
1655171070000|2022-06-14 01:44:30|32.65|32.49|32.65|32.49|32.65|32.49|32.63|32.47|2
1655171100000|2022-06-14 01:45:00|||||||||1
1655171110000|2022-06-14 01:45:10|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|5
1655171150000|2022-06-14 01:45:50|32.68|32.52|32.7|32.54|32.7|32.54|32.68|32.52|0
1655171160000|2022-06-14 01:46:00|32.68|32.52|32.65|32.49|32.68|32.52|32.65|32.49|0
1655171170000|2022-06-14 01:46:10|32.68|32.52|32.68|32.52|32.68|32.52|32.68|32.52|2
1655171180000|2022-06-14 01:46:20|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|7
1655171280000|2022-06-14 01:48:00|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|6
1655171290000|2022-06-14 01:48:10|32.68|32.52|32.7|32.54|32.7|32.54|32.65|32.49|0
1655171330000|2022-06-14 01:48:50|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|3
1655171360000|2022-06-14 01:49:20|32.68|32.52|32.65|32.49|32.68|32.52|32.65|32.49|0
1655171380000|2022-06-14 01:49:40|32.68|32.52|32.65|32.49|32.68|32.52|32.65|32.49|1
1655171400000|2022-06-14 01:50:00|32.68|32.52|32.7|32.54|32.7|32.54|32.68|32.52|2
1655171410000|2022-06-14 01:50:10|32.68|32.52|32.68|32.52|32.68|32.52|32.65|32.49|4
1655171420000|2022-06-14 01:50:20|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|0
1655171450000|2022-06-14 01:50:50|32.7|32.54|32.7|32.54|32.7|32.54|32.68|32.52|1
1655171550000|2022-06-14 01:52:30|32.65|32.49|32.7|32.54|32.7|32.54|32.65|32.49|5
1655171560000|2022-06-14 01:52:40|32.68|32.52|32.7|32.54|32.7|32.54|32.68|32.52|3
1655171600000|2022-06-14 01:53:20|32.68|32.52|32.7|32.54|32.7|32.54|32.65|32.49|0
1655171670000|2022-06-14 01:54:30|32.65|32.49|32.68|32.52|32.7|32.54|32.65|32.49|0
1655171680000|2022-06-14 01:54:40|32.65|32.49|32.68|32.52|32.68|32.52|32.65|32.49|0
1655171690000|2022-06-14 01:54:50|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|0
1655171710000|2022-06-14 01:55:10|||||||||1
1655171850000|2022-06-14 01:57:30|||||||||1
1655171880000|2022-06-14 01:58:00|||||||||2
1655171950000|2022-06-14 01:59:10|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|1
1655171960000|2022-06-14 01:59:20|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|1
1655171990000|2022-06-14 01:59:50|||||||||3
1655172020000|2022-06-14 02:00:20|||||||||1
1655172090000|2022-06-14 02:01:30|32.65|32.49|32.7|32.54|32.7|32.54|32.65|32.49|1
1655172110000|2022-06-14 02:01:50|||||||||1
1655172130000|2022-06-14 02:02:10|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|1
1655172140000|2022-06-14 02:02:20|32.68|32.52|32.65|32.49|32.7|32.54|32.65|32.49|0
1655172150000|2022-06-14 02:02:30|32.68|32.52|32.65|32.49|32.68|32.52|32.65|32.49|0
1655172180000|2022-06-14 02:03:00|32.68|32.52|32.68|32.52|32.68|32.52|32.65|32.49|0
1655172190000|2022-06-14 02:03:10|32.65|32.49|32.7|32.54|32.7|32.54|32.65|32.49|0
1655172200000|2022-06-14 02:03:20|32.65|32.49|32.7|32.54|32.7|32.54|32.65|32.49|4
1655172240000|2022-06-14 02:04:00|32.68|32.52|32.68|32.52|32.68|32.52|32.68|32.52|1
1655172250000|2022-06-14 02:04:10|32.65|32.49|32.7|32.54|32.7|32.54|32.65|32.49|0
1655172260000|2022-06-14 02:04:20|||||||||2
1655172270000|2022-06-14 02:04:30|32.68|32.52|32.7|32.54|32.7|32.54|32.68|32.52|0
1655172300000|2022-06-14 02:05:00|32.68|32.52|32.68|32.52|32.68|32.52|32.68|32.52|0
1655172310000|2022-06-14 02:05:10|32.65|32.49|32.7|32.54|32.7|32.54|32.65|32.49|0
1655172340000|2022-06-14 02:05:40|32.68|32.52|32.65|32.49|32.68|32.52|32.65|32.49|1
1655172360000|2022-06-14 02:06:00|||||||||1
1655172370000|2022-06-14 02:06:10|32.6|32.44|32.63|32.47|32.63|32.47|32.6|32.44|1
1655172380000|2022-06-14 02:06:20|32.65|32.49|32.63|32.47|32.65|32.49|32.63|32.47|0
1655172390000|2022-06-14 02:06:30|32.6|32.44|32.65|32.49|32.65|32.49|32.6|32.44|1
1655172420000|2022-06-14 02:07:00|32.63|32.47|32.6|32.44|32.63|32.47|32.6|32.44|0
1655172500000|2022-06-14 02:08:20|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|1
1655172570000|2022-06-14 02:09:30|32.63|32.47|32.65|32.49|32.65|32.49|32.63|32.47|0
1655172580000|2022-06-14 02:09:40|32.63|32.47|32.63|32.47|32.63|32.47|32.6|32.44|0
1655172590000|2022-06-14 02:09:50|32.6|32.44|32.6|32.44|32.6|32.44|32.6|32.44|0
1655172630000|2022-06-14 02:10:30|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|0
1655172640000|2022-06-14 02:10:40|32.6|32.44|32.6|32.44|32.6|32.44|32.6|32.44|0
1655172650000|2022-06-14 02:10:50|32.63|32.47|32.6|32.44|32.63|32.47|32.6|32.44|0
1655172660000|2022-06-14 02:11:00|32.63|32.47|32.6|32.44|32.63|32.47|32.6|32.44|0
1655172670000|2022-06-14 02:11:10|32.63|32.47|32.63|32.47|32.63|32.47|32.6|32.44|0
1655172680000|2022-06-14 02:11:20|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|0
1655172690000|2022-06-14 02:11:30|32.63|32.47|32.6|32.44|32.63|32.47|32.6|32.44|0
1655172760000|2022-06-14 02:12:40|32.63|32.47|32.6|32.44|32.63|32.47|32.6|32.44|0
1655172970000|2022-06-14 02:16:10|||||||||1
1655173140000|2022-06-14 02:19:00|32.63|32.47|32.65|32.49|32.65|32.49|32.63|32.47|1
1655173200000|2022-06-14 02:20:00|32.63|32.47|32.65|32.49|32.65|32.49|32.63|32.47|0
1655173210000|2022-06-14 02:20:10|32.63|32.47|32.63|32.47|32.63|32.47|32.6|32.44|0
1655173220000|2022-06-14 02:20:20|32.65|32.49|32.6|32.44|32.65|32.49|32.6|32.44|2
1655173260000|2022-06-14 02:21:00|32.63|32.47|32.65|32.49|32.65|32.49|32.63|32.47|0
1655173280000|2022-06-14 02:21:20|32.63|32.47|32.63|32.47|32.65|32.49|32.63|32.47|0
1655173290000|2022-06-14 02:21:30|32.6|32.44|32.6|32.44|32.6|32.44|32.6|32.44|0
1655173620000|2022-06-14 02:27:00|32.65|32.49|32.63|32.47|32.65|32.49|32.63|32.47|1
1655173630000|2022-06-14 02:27:10|32.65|32.49|32.63|32.47|32.65|32.49|32.63|32.47|0
1655173640000|2022-06-14 02:27:20|32.65|32.49|32.6|32.44|32.65|32.49|32.6|32.44|0
1655173650000|2022-06-14 02:27:30|||||||||1
1655173820000|2022-06-14 02:30:20|||||||||1
1655173850000|2022-06-14 02:30:50|32.55|32.39|32.6|32.44|32.6|32.44|32.55|32.39|7
1655173870000|2022-06-14 02:31:10|32.58|32.42|32.55|32.39|32.58|32.42|32.55|32.39|0
1655173900000|2022-06-14 02:31:40|||||||||1
1655173910000|2022-06-14 02:31:50|||||||||1
1655173960000|2022-06-14 02:32:40|32.58|32.42|32.58|32.42|32.58|32.42|32.58|32.42|0
1655173970000|2022-06-14 02:32:50|32.6|32.44|32.6|32.44|32.6|32.44|32.6|32.44|1
1655173980000|2022-06-14 02:33:00|32.58|32.42|32.58|32.42|32.58|32.42|32.58|32.42|0
1655173990000|2022-06-14 02:33:10|32.6|32.44|32.6|32.44|32.6|32.44|32.6|32.44|0
1655174010000|2022-06-14 02:33:30|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|2
1655174100000|2022-06-14 02:35:00|32.6|32.44|32.55|32.39|32.6|32.44|32.55|32.39|4
1655174180000|2022-06-14 02:36:20|||||||||3
1655174360000|2022-06-14 02:39:20|32.58|32.42|32.55|32.39|32.58|32.42|32.55|32.39|0
1655174450000|2022-06-14 02:40:50|||||||||3
1655174540000|2022-06-14 02:42:20|32.58|32.42|32.55|32.39|32.58|32.42|32.55|32.39|2
1655174550000|2022-06-14 02:42:30|32.58|32.42|32.55|32.39|32.58|32.42|32.55|32.39|0
1655174640000|2022-06-14 02:44:00|||||||||2
1655174650000|2022-06-14 02:44:10|32.53|32.37|32.5|32.34|32.53|32.37|32.5|32.34|32
1655174690000|2022-06-14 02:44:50|||||||||42
1655174710000|2022-06-14 02:45:10|||||||||1
1655174780000|2022-06-14 02:46:20|||||||||1
1655174790000|2022-06-14 02:46:30|||||||||1
1655174830000|2022-06-14 02:47:10|||||||||7
1655174860000|2022-06-14 02:47:40|||||||||1
1655174900000|2022-06-14 02:48:20|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|8
1655174920000|2022-06-14 02:48:40|||||||||1
1655174930000|2022-06-14 02:48:50|||||||||1
1655174940000|2022-06-14 02:49:00|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|4
1655174950000|2022-06-14 02:49:10|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|1
1655174960000|2022-06-14 02:49:20|32.53|32.37|32.53|32.37|32.53|32.37|32.53|32.37|1
1655174970000|2022-06-14 02:49:30|32.55|32.39|32.53|32.37|32.55|32.39|32.53|32.37|0
1655175020000|2022-06-14 02:50:20|32.5|32.34|32.53|32.37|32.53|32.37|32.5|32.34|2
1655175050000|2022-06-14 02:50:50|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|0
1655175070000|2022-06-14 02:51:10|||||||||1
1655175100000|2022-06-14 02:51:40|||||||||1
1655175120000|2022-06-14 02:52:00|||||||||1
1655175130000|2022-06-14 02:52:10|||||||||1
1655175180000|2022-06-14 02:53:00|||||||||1
1655175210000|2022-06-14 02:53:30|||||||||1
1655175240000|2022-06-14 02:54:00|||||||||1
1655175260000|2022-06-14 02:54:20|||||||||2
1655175320000|2022-06-14 02:55:20|||||||||1
1655175340000|2022-06-14 02:55:40|||||||||1
1655175360000|2022-06-14 02:56:00|||||||||1
1655175420000|2022-06-14 02:57:00|||||||||2
1655175440000|2022-06-14 02:57:20|||||||||1
1655175450000|2022-06-14 02:57:30|||||||||1
1655175500000|2022-06-14 02:58:20|||||||||1
1655175530000|2022-06-14 02:58:50|||||||||1
1655175550000|2022-06-14 02:59:10|||||||||1
1655175570000|2022-06-14 02:59:30|||||||||1
1655175580000|2022-06-14 02:59:40|||||||||1
1655175620000|2022-06-14 03:00:20|||||||||1
1655175640000|2022-06-14 03:00:40|32.45|32.29|32.45|32.29|32.45|32.29|32.45|32.29|27
1655175650000|2022-06-14 03:00:50|32.48|32.32|32.5|32.34|32.5|32.34|32.48|32.32|2
1655175660000|2022-06-14 03:01:00|||||||||1
1655175680000|2022-06-14 03:01:20|32.45|32.29|32.45|32.29|32.45|32.29|32.45|32.29|1
1655175700000|2022-06-14 03:01:40|||||||||1
1655175740000|2022-06-14 03:02:20|||||||||1
1655175790000|2022-06-14 03:03:10|||||||||1
1655175810000|2022-06-14 03:03:30|||||||||1
1655175820000|2022-06-14 03:03:40|||||||||1
1655175870000|2022-06-14 03:04:30|||||||||1
1655175890000|2022-06-14 03:04:50|||||||||1
1655175950000|2022-06-14 03:05:50|||||||||3
1655175970000|2022-06-14 03:06:10|||||||||2
1655175990000|2022-06-14 03:06:30|||||||||1
1655176050000|2022-06-14 03:07:30|||||||||1
1655176070000|2022-06-14 03:07:50|||||||||1
1655176130000|2022-06-14 03:08:50|||||||||2
1655176190000|2022-06-14 03:09:50|||||||||1
1655176210000|2022-06-14 03:10:10|||||||||1
1655176220000|2022-06-14 03:10:20|||||||||4
1655176240000|2022-06-14 03:10:40|32.4|32.24|32.4|32.24|32.4|32.24|32.4|32.24|31
1655176250000|2022-06-14 03:10:50|32.35|32.19|32.4|32.24|32.4|32.24|32.35|32.19|5
1655176270000|2022-06-14 03:11:10|||||||||1
1655176290000|2022-06-14 03:11:30|||||||||2
1655176300000|2022-06-14 03:11:40|||||||||4
1655176310000|2022-06-14 03:11:50|||||||||1
1655176340000|2022-06-14 03:12:20|||||||||2
1655176360000|2022-06-14 03:12:40|||||||||1
1655176370000|2022-06-14 03:12:50|32.35|32.19|32.38|32.22|32.38|32.22|32.35|32.19|4
1655176380000|2022-06-14 03:13:00|32.4|32.24|32.4|32.24|32.4|32.24|32.4|32.24|1
1655176400000|2022-06-14 03:13:20|||||||||2
1655176410000|2022-06-14 03:13:30|||||||||4
1655176440000|2022-06-14 03:14:00|||||||||1
1655176490000|2022-06-14 03:14:50|||||||||1
1655176530000|2022-06-14 03:15:30|||||||||1
1655176550000|2022-06-14 03:15:50|||||||||1
1655176560000|2022-06-14 03:16:00|||||||||1
1655176570000|2022-06-14 03:16:10|||||||||1
1655176640000|2022-06-14 03:17:20|||||||||4
1655176670000|2022-06-14 03:17:50|||||||||4
1655176690000|2022-06-14 03:18:10|||||||||1
1655176760000|2022-06-14 03:19:20|||||||||3
1655176800000|2022-06-14 03:20:00|||||||||1
1655176810000|2022-06-14 03:20:10|||||||||1
1655176840000|2022-06-14 03:20:40|||||||||2
1655176860000|2022-06-14 03:21:00|||||||||1
1655176920000|2022-06-14 03:22:00|32.38|32.22|32.38|32.22|32.4|32.24|32.35|32.19|9
1655176930000|2022-06-14 03:22:10|32.4|32.24|32.38|32.22|32.4|32.24|32.38|32.22|2
1655176950000|2022-06-14 03:22:30|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|1
1655176960000|2022-06-14 03:22:40|32.38|32.22|32.38|32.22|32.38|32.22|32.35|32.19|2
1655176970000|2022-06-14 03:22:50|32.4|32.24|32.4|32.24|32.4|32.24|32.35|32.19|6
1655176980000|2022-06-14 03:23:00|32.35|32.19|32.38|32.22|32.38|32.22|32.35|32.19|3
1655176990000|2022-06-14 03:23:10|32.35|32.19|32.4|32.24|32.4|32.24|32.35|32.19|0
1655177000000|2022-06-14 03:23:20|32.38|32.22|32.35|32.19|32.38|32.22|32.35|32.19|2
1655177010000|2022-06-14 03:23:30|32.38|32.22|32.38|32.22|32.38|32.22|32.38|32.22|0
1655177020000|2022-06-14 03:23:40|32.4|32.24|32.4|32.24|32.4|32.24|32.4|32.24|0
1655177030000|2022-06-14 03:23:50|||||||||1
1655177040000|2022-06-14 03:24:00|||||||||1
1655177050000|2022-06-14 03:24:10|||||||||1
1655177070000|2022-06-14 03:24:30|32.38|32.22|32.35|32.19|32.38|32.22|32.35|32.19|1
1655177100000|2022-06-14 03:25:00|32.38|32.22|32.35|32.19|32.38|32.22|32.35|32.19|4
1655177110000|2022-06-14 03:25:10|||||||||1
1655177120000|2022-06-14 03:25:20|32.38|32.22|32.38|32.22|32.38|32.22|32.38|32.22|0
1655177130000|2022-06-14 03:25:30|32.35|32.19|32.35|32.19|32.38|32.22|32.35|32.19|1
1655177140000|2022-06-14 03:25:40|32.38|32.22|32.38|32.22|32.38|32.22|32.38|32.22|0
1655177150000|2022-06-14 03:25:50|32.35|32.19|32.35|32.19|32.38|32.22|32.35|32.19|0
1655177160000|2022-06-14 03:26:00|32.38|32.22|32.38|32.22|32.38|32.22|32.38|32.22|1
1655177170000|2022-06-14 03:26:10|32.4|32.24|32.4|32.24|32.4|32.24|32.4|32.24|1
1655177180000|2022-06-14 03:26:20|32.38|32.22|32.38|32.22|32.4|32.24|32.38|32.22|2
1655177190000|2022-06-14 03:26:30|||||||||1
1655177200000|2022-06-14 03:26:40|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|3
1655177220000|2022-06-14 03:27:00|||||||||1
1655177250000|2022-06-14 03:27:30|||||||||1
1655177260000|2022-06-14 03:27:40|||||||||1
1655177310000|2022-06-14 03:28:30|32.38|32.22|32.38|32.22|32.38|32.22|32.38|32.22|2
1655177320000|2022-06-14 03:28:40|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|0
1655177330000|2022-06-14 03:28:50|||||||||1
1655177340000|2022-06-14 03:29:00|32.38|32.22|32.4|32.24|32.4|32.24|32.35|32.19|7
1655177350000|2022-06-14 03:29:10|||||||||2
1655177360000|2022-06-14 03:29:20|||||||||2
1655177380000|2022-06-14 03:29:40|||||||||1
1655177400000|2022-06-14 03:30:00|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|7
1655177410000|2022-06-14 03:30:10|32.4|32.24|32.38|32.22|32.4|32.24|32.38|32.22|7
1655177420000|2022-06-14 03:30:20|32.35|32.19|32.38|32.22|32.38|32.22|32.35|32.19|0
1655177430000|2022-06-14 03:30:30|32.35|32.19|32.38|32.22|32.38|32.22|32.35|32.19|0
1655177440000|2022-06-14 03:30:40|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|1
1655177460000|2022-06-14 03:31:00|||||||||1
1655177470000|2022-06-14 03:31:10|||||||||1
1655177490000|2022-06-14 03:31:30|||||||||1
1655177540000|2022-06-14 03:32:20|||||||||1
1655177550000|2022-06-14 03:32:30|||||||||2
1655177580000|2022-06-14 03:33:00|||||||||17
1655177590000|2022-06-14 03:33:10|32.3|32.14|32.3|32.14|32.3|32.14|32.3|32.14|2
1655177600000|2022-06-14 03:33:20|||||||||8
1655177610000|2022-06-14 03:33:30|32.33|32.17|32.33|32.17|32.33|32.17|32.33|32.17|1
1655177620000|2022-06-14 03:33:40|32.3|32.14|32.3|32.14|32.35|32.19|32.3|32.14|3
1655177630000|2022-06-14 03:33:50|32.33|32.17|32.35|32.19|32.35|32.19|32.33|32.17|1
1655177640000|2022-06-14 03:34:00|||||||||2
1655177660000|2022-06-14 03:34:20|||||||||2
1655177670000|2022-06-14 03:34:30|||||||||1
1655177690000|2022-06-14 03:34:50|32.33|32.17|32.3|32.14|32.33|32.17|32.3|32.14|1
1655177700000|2022-06-14 03:35:00|||||||||2
1655177720000|2022-06-14 03:35:20|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|9
1655177730000|2022-06-14 03:35:30|||||||||1
1655177740000|2022-06-14 03:35:40|||||||||2
1655177750000|2022-06-14 03:35:50|32.33|32.17|32.3|32.14|32.33|32.17|32.3|32.14|0
1655177760000|2022-06-14 03:36:00|32.33|32.17|32.33|32.17|32.33|32.17|32.3|32.14|1
1655177770000|2022-06-14 03:36:10|32.35|32.19|32.35|32.19|32.35|32.19|32.33|32.17|0
1655177780000|2022-06-14 03:36:20|32.3|32.14|32.3|32.14|32.3|32.14|32.3|32.14|1
1655177810000|2022-06-14 03:36:50|||||||||1
1655177840000|2022-06-14 03:37:20|||||||||1
1655177860000|2022-06-14 03:37:40|32.35|32.19|32.35|32.19|32.35|32.19|32.3|32.14|14
1655177870000|2022-06-14 03:37:50|32.3|32.14|32.3|32.14|32.3|32.14|32.3|32.14|1
1655177900000|2022-06-14 03:38:20|||||||||1
1655177910000|2022-06-14 03:38:30|32.33|32.17|32.3|32.14|32.33|32.17|32.3|32.14|2
1655177920000|2022-06-14 03:38:40|||||||||1
1655177940000|2022-06-14 03:39:00|||||||||2
1655177950000|2022-06-14 03:39:10|32.33|32.17|32.33|32.17|32.33|32.17|32.33|32.17|2
1655177960000|2022-06-14 03:39:20|32.35|32.19|32.33|32.17|32.35|32.19|32.3|32.14|3
1655177970000|2022-06-14 03:39:30|32.35|32.19|32.35|32.19|32.35|32.19|32.33|32.17|1
1655177980000|2022-06-14 03:39:40|32.33|32.17|32.33|32.17|32.35|32.19|32.33|32.17|1
1655177990000|2022-06-14 03:39:50|32.35|32.19|32.35|32.19|32.35|32.19|32.33|32.17|0
1655178010000|2022-06-14 03:40:10|||||||||1
1655178050000|2022-06-14 03:40:50|||||||||2
1655178070000|2022-06-14 03:41:10|||||||||1
1655178120000|2022-06-14 03:42:00|||||||||1
1655178150000|2022-06-14 03:42:30|||||||||3
1655178160000|2022-06-14 03:42:40|||||||||1
1655178200000|2022-06-14 03:43:20|||||||||1
1655178230000|2022-06-14 03:43:50|||||||||1
1655178240000|2022-06-14 03:44:00|||||||||1
1655178300000|2022-06-14 03:45:00|||||||||2
1655178310000|2022-06-14 03:45:10|32.33|32.17|32.35|32.19|32.35|32.19|32.33|32.17|1
1655178320000|2022-06-14 03:45:20|||||||||1
1655178330000|2022-06-14 03:45:30|||||||||1
1655178350000|2022-06-14 03:45:50|||||||||1
1655178360000|2022-06-14 03:46:00|32.33|32.17|32.35|32.19|32.35|32.19|32.33|32.17|5
1655178370000|2022-06-14 03:46:10|||||||||1
1655178410000|2022-06-14 03:46:50|||||||||1
1655178440000|2022-06-14 03:47:20|||||||||1
1655178470000|2022-06-14 03:47:50|||||||||1
1655178480000|2022-06-14 03:48:00|||||||||1
1655178490000|2022-06-14 03:48:10|||||||||1
1655178520000|2022-06-14 03:48:40|32.33|32.17|32.3|32.14|32.35|32.19|32.3|32.14|6
1655178540000|2022-06-14 03:49:00|||||||||1
1655178580000|2022-06-14 03:49:40|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|5
1655178590000|2022-06-14 03:49:50|||||||||1
1655178640000|2022-06-14 03:50:40|||||||||1
1655178650000|2022-06-14 03:50:50|||||||||2
1655178660000|2022-06-14 03:51:00|32.33|32.17|32.35|32.19|32.35|32.19|32.33|32.17|7
1655178670000|2022-06-14 03:51:10|32.33|32.17|32.35|32.19|32.35|32.19|32.33|32.17|1
1655178690000|2022-06-14 03:51:30|32.33|32.17|32.35|32.19|32.35|32.19|32.33|32.17|1
1655178710000|2022-06-14 03:51:50|32.33|32.17|32.35|32.19|32.35|32.19|32.33|32.17|1
1655178750000|2022-06-14 03:52:30|||||||||2
1655178780000|2022-06-14 03:53:00|32.33|32.17|32.35|32.19|32.35|32.19|32.33|32.17|1
1655178790000|2022-06-14 03:53:10|32.3|32.14|32.33|32.17|32.33|32.17|32.3|32.14|5
1655178800000|2022-06-14 03:53:20|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|0
1655178810000|2022-06-14 03:53:30|||||||||1
1655178830000|2022-06-14 03:53:50|||||||||1
1655178860000|2022-06-14 03:54:20|32.3|32.14|32.3|32.14|32.3|32.14|32.3|32.14|6
1655178870000|2022-06-14 03:54:30|32.33|32.17|32.3|32.14|32.33|32.17|32.3|32.14|0
1655178880000|2022-06-14 03:54:40|||||||||1
1655178900000|2022-06-14 03:55:00|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|10
1655178910000|2022-06-14 03:55:10|||||||||2
1655178920000|2022-06-14 03:55:20|||||||||2
1655178950000|2022-06-14 03:55:50|||||||||1
1655179020000|2022-06-14 03:57:00|||||||||1
1655179030000|2022-06-14 03:57:10|||||||||1
1655179070000|2022-06-14 03:57:50|||||||||1
1655179090000|2022-06-14 03:58:10|||||||||1
1655179100000|2022-06-14 03:58:20|||||||||1
1655179110000|2022-06-14 03:58:30|||||||||1
1655179150000|2022-06-14 03:59:10|||||||||2
1655179180000|2022-06-14 03:59:40|||||||||2
1655179210000|2022-06-14 04:00:10|||||||||1
1655179220000|2022-06-14 04:00:20|32.3|32.14|32.33|32.17|32.35|32.19|32.3|32.14|3
1655179230000|2022-06-14 04:00:30|32.3|32.14|32.3|32.14|32.3|32.14|32.3|32.14|0
1655179240000|2022-06-14 04:00:40|||||||||1
1655179260000|2022-06-14 04:01:00|||||||||1
1655179280000|2022-06-14 04:01:20|32.25|32.09|32.25|32.09|32.25|32.09|32.25|32.09|64
1655179290000|2022-06-14 04:01:30|||||||||1
1655179300000|2022-06-14 04:01:40|32.2|32.04|32.25|32.09|32.25|32.09|32.2|32.04|20
1655179310000|2022-06-14 04:01:50|32.2|32.04|32.2|32.04|32.2|32.04|32.2|32.04|0
1655179330000|2022-06-14 04:02:10|||||||||1
1655179400000|2022-06-14 04:03:20|||||||||3
1655179410000|2022-06-14 04:03:30|||||||||1
1655179420000|2022-06-14 04:03:40|32.15|31.99|32.15|31.99|32.15|31.99|32.15|31.99|3
1655179430000|2022-06-14 04:03:50|||||||||3
1655179440000|2022-06-14 04:04:00|||||||||1
1655179460000|2022-06-14 04:04:20|||||||||2
1655179470000|2022-06-14 04:04:30|||||||||6
1655179480000|2022-06-14 04:04:40|||||||||1
1655179510000|2022-06-14 04:05:10|||||||||1
1655179520000|2022-06-14 04:05:20|||||||||1
1655179540000|2022-06-14 04:05:40|||||||||1
1655179550000|2022-06-14 04:05:50|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|3
1655179560000|2022-06-14 04:06:00|||||||||1
1655179570000|2022-06-14 04:06:10|||||||||1
1655179580000|2022-06-14 04:06:20|32.15|31.99|32.15|31.99|32.15|31.99|32.15|31.99|22
1655179590000|2022-06-14 04:06:30|32.13|31.97|32.15|31.99|32.15|31.99|32.13|31.97|1
1655179600000|2022-06-14 04:06:40|||||||||1
1655179610000|2022-06-14 04:06:50|||||||||1
1655179620000|2022-06-14 04:07:00|32.1|31.94|32.15|31.99|32.15|31.99|32.1|31.94|4
1655179630000|2022-06-14 04:07:10|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|1
1655179640000|2022-06-14 04:07:20|||||||||1
1655179650000|2022-06-14 04:07:30|||||||||2
1655179660000|2022-06-14 04:07:40|||||||||1
1655179680000|2022-06-14 04:08:00|||||||||1
1655179710000|2022-06-14 04:08:30|||||||||1
1655179720000|2022-06-14 04:08:40|||||||||2
1655179740000|2022-06-14 04:09:00|||||||||1
1655179760000|2022-06-14 04:09:20|||||||||4
1655179780000|2022-06-14 04:09:40|||||||||1
1655179800000|2022-06-14 04:10:00|||||||||1
1655179810000|2022-06-14 04:10:10|||||||||1
1655179840000|2022-06-14 04:10:40|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|12
1655179850000|2022-06-14 04:10:50|32.08|31.92|32.05|31.89|32.08|31.92|32.05|31.89|5
1655179860000|2022-06-14 04:11:00|32.08|31.92|32.05|31.89|32.08|31.92|32.05|31.89|1
1655179890000|2022-06-14 04:11:30|32.08|31.92|32.08|31.92|32.08|31.92|32.08|31.92|0
1655179900000|2022-06-14 04:11:40|32.1|31.94|32.1|31.94|32.1|31.94|32.08|31.92|1
1655179910000|2022-06-14 04:11:50|||||||||7
1655179920000|2022-06-14 04:12:00|||||||||1
1655179940000|2022-06-14 04:12:20|||||||||1
1655179970000|2022-06-14 04:12:50|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|24
1655179980000|2022-06-14 04:13:00|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|7
1655179990000|2022-06-14 04:13:10|||||||||1
1655180000000|2022-06-14 04:13:20|||||||||1
1655180040000|2022-06-14 04:14:00|||||||||2
1655180060000|2022-06-14 04:14:20|||||||||1
1655180080000|2022-06-14 04:14:40|||||||||1
1655180090000|2022-06-14 04:14:50|||||||||3
1655180100000|2022-06-14 04:15:00|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|46
1655180160000|2022-06-14 04:16:00|||||||||1
1655180180000|2022-06-14 04:16:20|||||||||3
1655180190000|2022-06-14 04:16:30|32.1|31.94|32.05|31.89|32.1|31.94|32.05|31.89|2
1655180200000|2022-06-14 04:16:40|32.1|31.94|32.05|31.89|32.1|31.94|32.05|31.89|0
1655180220000|2022-06-14 04:17:00|||||||||1
1655180270000|2022-06-14 04:17:50|||||||||2
1655180310000|2022-06-14 04:18:30|||||||||1
1655180320000|2022-06-14 04:18:40|||||||||1
1655180380000|2022-06-14 04:19:40|||||||||1
1655180390000|2022-06-14 04:19:50|||||||||7
1655180400000|2022-06-14 04:20:00|||||||||5
1655180430000|2022-06-14 04:20:30|||||||||1
1655180460000|2022-06-14 04:21:00|||||||||1
1655180480000|2022-06-14 04:21:20|||||||||1
1655180500000|2022-06-14 04:21:40|||||||||9
1655180520000|2022-06-14 04:22:00|||||||||2
1655180530000|2022-06-14 04:22:10|||||||||3
1655180540000|2022-06-14 04:22:20|||||||||1
1655180570000|2022-06-14 04:22:50|||||||||1
1655180580000|2022-06-14 04:23:00|||||||||1
1655180630000|2022-06-14 04:23:50|||||||||1
1655180650000|2022-06-14 04:24:10|||||||||2
1655180660000|2022-06-14 04:24:20|||||||||1
1655180720000|2022-06-14 04:25:20|||||||||1
1655180730000|2022-06-14 04:25:30|||||||||2
1655180740000|2022-06-14 04:25:40|||||||||1
1655180750000|2022-06-14 04:25:50|||||||||3
1655180760000|2022-06-14 04:26:00|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|12
1655180780000|2022-06-14 04:26:20|32.08|31.92|32.1|31.94|32.1|31.94|32.08|31.92|2
1655180790000|2022-06-14 04:26:30|32.08|31.92|32.08|31.92|32.08|31.92|32.05|31.89|5
1655180800000|2022-06-14 04:26:40|32.05|31.89|32.1|31.94|32.1|31.94|32.05|31.89|6
1655180820000|2022-06-14 04:27:00|32.08|31.92|32.1|31.94|32.1|31.94|32.08|31.92|0
1655180860000|2022-06-14 04:27:40|||||||||1
1655180870000|2022-06-14 04:27:50|32.08|31.92|32.08|31.92|32.08|31.92|32.08|31.92|2
1655180880000|2022-06-14 04:28:00|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|0
1655180890000|2022-06-14 04:28:10|||||||||2
1655180910000|2022-06-14 04:28:30|||||||||1
1655180920000|2022-06-14 04:28:40|||||||||1
1655180940000|2022-06-14 04:29:00|||||||||1
1655180970000|2022-06-14 04:29:30|||||||||1
1655181010000|2022-06-14 04:30:10|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|18
1655181030000|2022-06-14 04:30:30|||||||||2
1655181040000|2022-06-14 04:30:40|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|2
1655181060000|2022-06-14 04:31:00|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|3
1655181080000|2022-06-14 04:31:20|||||||||1
1655181090000|2022-06-14 04:31:30|||||||||1
1655181120000|2022-06-14 04:32:00|32.08|31.92|32.08|31.92|32.08|31.92|32.08|31.92|2
1655181130000|2022-06-14 04:32:10|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|0
1655181140000|2022-06-14 04:32:20|32.08|31.92|32.05|31.89|32.08|31.92|32.05|31.89|0
1655181190000|2022-06-14 04:33:10|32.08|31.92|32.1|31.94|32.1|31.94|32.08|31.92|1
1655181200000|2022-06-14 04:33:20|32.08|31.92|32.1|31.94|32.1|31.94|32.08|31.92|1
1655181210000|2022-06-14 04:33:30|32.08|31.92|32.1|31.94|32.1|31.94|32.08|31.92|1
1655181220000|2022-06-14 04:33:40|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|1
1655181230000|2022-06-14 04:33:50|32.08|31.92|32.08|31.92|32.08|31.92|32.08|31.92|0
1655181240000|2022-06-14 04:34:00|32.1|31.94|32.05|31.89|32.1|31.94|32.05|31.89|3
1655181250000|2022-06-14 04:34:10|||||||||1
1655181320000|2022-06-14 04:35:20|32.08|31.92|32.08|31.92|32.08|31.92|32.08|31.92|4
1655181330000|2022-06-14 04:35:30|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|0
1655181350000|2022-06-14 04:35:50|||||||||1
1655181410000|2022-06-14 04:36:50|32.13|31.97|32.15|31.99|32.15|31.99|32.1|31.94|16
1655181420000|2022-06-14 04:37:00|32.13|31.97|32.1|31.94|32.13|31.97|32.1|31.94|3
1655181430000|2022-06-14 04:37:10|||||||||1
1655181480000|2022-06-14 04:38:00|||||||||2
1655181520000|2022-06-14 04:38:40|||||||||1
1655181540000|2022-06-14 04:39:00|||||||||1
1655181560000|2022-06-14 04:39:20|||||||||1
1655181570000|2022-06-14 04:39:30|||||||||1
1655181630000|2022-06-14 04:40:30|||||||||1
1655181640000|2022-06-14 04:40:40|||||||||1
1655181650000|2022-06-14 04:40:50|||||||||1
1655181670000|2022-06-14 04:41:10|||||||||1
1655181690000|2022-06-14 04:41:30|||||||||1
1655181710000|2022-06-14 04:41:50|||||||||1
1655181750000|2022-06-14 04:42:30|||||||||1
1655181770000|2022-06-14 04:42:50|||||||||8
1655181790000|2022-06-14 04:43:10|||||||||2
1655181830000|2022-06-14 04:43:50|||||||||1
1655181900000|2022-06-14 04:45:00|||||||||1
1655181910000|2022-06-14 04:45:10|||||||||2
1655182020000|2022-06-14 04:47:00|||||||||7
1655182050000|2022-06-14 04:47:30|32.13|31.97|32.1|31.94|32.15|31.99|32.1|31.94|22
1655182070000|2022-06-14 04:47:50|||||||||2
1655182080000|2022-06-14 04:48:00|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|4
1655182100000|2022-06-14 04:48:20|32.1|31.94|32.1|31.94|32.13|31.97|32.1|31.94|1
1655182120000|2022-06-14 04:48:40|||||||||1
1655182130000|2022-06-14 04:48:50|32.13|31.97|32.15|31.99|32.15|31.99|32.13|31.97|1
1655182150000|2022-06-14 04:49:10|32.13|31.97|32.15|31.99|32.15|31.99|32.13|31.97|1
1655182160000|2022-06-14 04:49:20|32.13|31.97|32.1|31.94|32.13|31.97|32.1|31.94|1
1655182190000|2022-06-14 04:49:50|||||||||2
1655182240000|2022-06-14 04:50:40|32.15|31.99|32.15|31.99|32.15|31.99|32.1|31.94|3
1655182270000|2022-06-14 04:51:10|||||||||1
1655182290000|2022-06-14 04:51:30|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|1
1655182300000|2022-06-14 04:51:40|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|0
1655182460000|2022-06-14 04:54:20|32.08|31.92|32.05|31.89|32.08|31.92|32.05|31.89|35
1655182550000|2022-06-14 04:55:50|||||||||1
1655182800000|2022-06-14 05:00:00|||||||||3
1655182870000|2022-06-14 05:01:10|32|31.84|32|31.84|32|31.84|32|31.84|10
1655182890000|2022-06-14 05:01:30|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|7
1655183030000|2022-06-14 05:03:50|32|31.84|32|31.84|32|31.84|32|31.84|2
1655183090000|2022-06-14 05:04:50|||||||||1
1655183150000|2022-06-14 05:05:50|31.95|31.79|32|31.84|32|31.84|31.95|31.79|9
1655183210000|2022-06-14 05:06:50|||||||||1
1655183220000|2022-06-14 05:07:00|31.98|31.82|31.98|31.82|32|31.84|31.98|31.82|11
1655183230000|2022-06-14 05:07:10|32|31.84|32|31.84|32|31.84|31.98|31.82|1
1655183250000|2022-06-14 05:07:30|31.98|31.82|32|31.84|32|31.84|31.98|31.82|1
1655183260000|2022-06-14 05:07:40|||||||||6
1655183290000|2022-06-14 05:08:10|31.98|31.82|32|31.84|32|31.84|31.98|31.82|0
1655183310000|2022-06-14 05:08:30|||||||||4
1655183350000|2022-06-14 05:09:10|||||||||1
1655183360000|2022-06-14 05:09:20|||||||||1
1655183430000|2022-06-14 05:10:30|31.98|31.82|32|31.84|32|31.84|31.95|31.79|1
1655183440000|2022-06-14 05:10:40|31.98|31.82|32|31.84|32|31.84|31.98|31.82|0
1655183450000|2022-06-14 05:10:50|||||||||4
1655183520000|2022-06-14 05:12:00|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|4
1655183560000|2022-06-14 05:12:40|32|31.84|32|31.84|32|31.84|32|31.84|26
1655183580000|2022-06-14 05:13:00|31.95|31.79|31.95|31.79|31.95|31.79|31.95|31.79|1
1655183610000|2022-06-14 05:13:30|32|31.84|32|31.84|32|31.84|32|31.84|7
1655183620000|2022-06-14 05:13:40|||||||||2
1655183640000|2022-06-14 05:14:00|||||||||1
1655183670000|2022-06-14 05:14:30|31.98|31.82|32|31.84|32|31.84|31.98|31.82|6
1655183680000|2022-06-14 05:14:40|31.98|31.82|32|31.84|32|31.84|31.98|31.82|0
1655183740000|2022-06-14 05:15:40|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|11
1655183750000|2022-06-14 05:15:50|||||||||1
1655183810000|2022-06-14 05:16:50|||||||||1
1655183890000|2022-06-14 05:18:10|||||||||1
1655183920000|2022-06-14 05:18:40|||||||||3
1655184250000|2022-06-14 05:24:10|||||||||2
1655184390000|2022-06-14 05:26:30|32|31.84|32|31.84|32|31.84|32|31.84|1
1655184410000|2022-06-14 05:26:50|32.03|31.87|32.05|31.89|32.05|31.89|32.03|31.87|0
1655184500000|2022-06-14 05:28:20|||||||||2
1655184620000|2022-06-14 05:30:20|||||||||2
1655184670000|2022-06-14 05:31:10|32|31.84|32|31.84|32|31.84|32|31.84|5
1655184730000|2022-06-14 05:32:10|32.05|31.89|32|31.84|32.05|31.89|32|31.84|2
1655184780000|2022-06-14 05:33:00|||||||||3
1655184820000|2022-06-14 05:33:40|32.03|31.87|32.03|31.87|32.03|31.87|32.03|31.87|3
1655184830000|2022-06-14 05:33:50|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|0
1655184870000|2022-06-14 05:34:30|||||||||3
1655184890000|2022-06-14 05:34:50|||||||||1
1655184940000|2022-06-14 05:35:40|32|31.84|32.05|31.89|32.05|31.89|32|31.84|9
1655184960000|2022-06-14 05:36:00|||||||||2
1655185000000|2022-06-14 05:36:40|32|31.84|32|31.84|32|31.84|32|31.84|1
1655185010000|2022-06-14 05:36:50|32.05|31.89|32.05|31.89|32.05|31.89|32|31.84|1
1655185020000|2022-06-14 05:37:00|32.03|31.87|32|31.84|32.03|31.87|32|31.84|0
1655185040000|2022-06-14 05:37:20|||||||||1
1655185060000|2022-06-14 05:37:40|||||||||1
1655185070000|2022-06-14 05:37:50|32.05|31.89|32.03|31.87|32.05|31.89|32.03|31.87|3
1655185080000|2022-06-14 05:38:00|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|0
1655185220000|2022-06-14 05:40:20|32|31.84|32|31.84|32|31.84|32|31.84|5
1655185270000|2022-06-14 05:41:10|31.98|31.82|31.95|31.79|31.98|31.82|31.95|31.79|34
1655185290000|2022-06-14 05:41:30|||||||||1
1655185300000|2022-06-14 05:41:40|||||||||1
1655185310000|2022-06-14 05:41:50|||||||||1
1655185320000|2022-06-14 05:42:00|||||||||1
1655185390000|2022-06-14 05:43:10|31.93|31.77|31.95|31.79|31.95|31.79|31.93|31.77|4
1655185570000|2022-06-14 05:46:10|31.9|31.74|31.9|31.74|31.9|31.74|31.9|31.74|2
1655185580000|2022-06-14 05:46:20|31.95|31.79|31.93|31.77|31.95|31.79|31.9|31.74|10
1655185590000|2022-06-14 05:46:30|31.9|31.74|31.9|31.74|31.9|31.74|31.9|31.74|0
1655185620000|2022-06-14 05:47:00|31.95|31.79|31.93|31.77|31.95|31.79|31.93|31.77|2
1655185630000|2022-06-14 05:47:10|31.95|31.79|31.9|31.74|31.95|31.79|31.9|31.74|1
1655185640000|2022-06-14 05:47:20|31.95|31.79|31.95|31.79|31.95|31.79|31.95|31.79|1
1655185710000|2022-06-14 05:48:30|31.9|31.74|31.9|31.74|31.9|31.74|31.9|31.74|2
1655185720000|2022-06-14 05:48:40|31.95|31.79|31.95|31.79|31.95|31.79|31.95|31.79|5
1655185730000|2022-06-14 05:48:50|||||||||3
1655185740000|2022-06-14 05:49:00|31.9|31.74|31.9|31.74|31.9|31.74|31.9|31.74|5
1655185750000|2022-06-14 05:49:10|31.95|31.79|31.95|31.79|31.95|31.79|31.95|31.79|4
1655185780000|2022-06-14 05:49:40|||||||||3
1655185840000|2022-06-14 05:50:40|||||||||1
1655185890000|2022-06-14 05:51:30|||||||||2
1655185920000|2022-06-14 05:52:00|||||||||1
1655185940000|2022-06-14 05:52:20|31.9|31.74|31.9|31.74|31.95|31.79|31.9|31.74|5
1655185950000|2022-06-14 05:52:30|31.95|31.79|31.9|31.74|31.95|31.79|31.9|31.74|7
1655185970000|2022-06-14 05:52:50|||||||||1
1655185980000|2022-06-14 05:53:00|||||||||1
1655186000000|2022-06-14 05:53:20|||||||||2
1655186010000|2022-06-14 05:53:30|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|1
1655186020000|2022-06-14 05:53:40|31.9|31.74|31.88|31.72|31.9|31.74|31.88|31.72|8
1655186030000|2022-06-14 05:53:50|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|0
1655186150000|2022-06-14 05:55:50|31.8|31.64|31.8|31.64|31.8|31.64|31.8|31.64|7
1655186160000|2022-06-14 05:56:00|||||||||4
1655186170000|2022-06-14 05:56:10|||||||||1
1655186220000|2022-06-14 05:57:00|||||||||2
1655186230000|2022-06-14 05:57:10|||||||||1
1655186290000|2022-06-14 05:58:10|||||||||2
1655186300000|2022-06-14 05:58:20|31.75|31.59|31.8|31.64|31.8|31.64|31.75|31.59|42
1655186320000|2022-06-14 05:58:40|31.85|31.69|31.8|31.64|31.85|31.69|31.8|31.64|10
1655186330000|2022-06-14 05:58:50|31.75|31.59|31.8|31.64|31.8|31.64|31.75|31.59|57
1655186350000|2022-06-14 05:59:10|||||||||1
1655186360000|2022-06-14 05:59:20|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|1
1655186380000|2022-06-14 05:59:40|31.9|31.74|31.9|31.74|31.9|31.74|31.9|31.74|30
1655186420000|2022-06-14 06:00:20|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|46
1655186440000|2022-06-14 06:00:40|31.9|31.74|31.9|31.74|31.9|31.74|31.9|31.74|2
1655186450000|2022-06-14 06:00:50|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|6
1655186470000|2022-06-14 06:01:10|31.8|31.64|31.8|31.64|31.8|31.64|31.8|31.64|1
1655186480000|2022-06-14 06:01:20|31.78|31.62|31.78|31.62|31.8|31.64|31.78|31.62|30
1655186490000|2022-06-14 06:01:30|31.8|31.64|31.8|31.64|31.8|31.64|31.8|31.64|2
1655186500000|2022-06-14 06:01:40|31.75|31.59|31.8|31.64|31.8|31.64|31.75|31.59|3
1655186530000|2022-06-14 06:02:10|||||||||3
1655186540000|2022-06-14 06:02:20|31.75|31.59|31.75|31.59|31.75|31.59|31.75|31.59|0
1655186550000|2022-06-14 06:02:30|||||||||3
1655186570000|2022-06-14 06:02:50|||||||||2
1655186590000|2022-06-14 06:03:10|||||||||5
1655186600000|2022-06-14 06:03:20|||||||||1
1655186650000|2022-06-14 06:04:10|||||||||1
1655186700000|2022-06-14 06:05:00|31.8|31.64|31.8|31.64|31.8|31.64|31.8|31.64|10
1655186730000|2022-06-14 06:05:30|31.75|31.59|31.78|31.62|31.78|31.62|31.75|31.59|10
1655186740000|2022-06-14 06:05:40|31.8|31.64|31.8|31.64|31.8|31.64|31.78|31.62|0
1655186780000|2022-06-14 06:06:20|31.78|31.62|31.8|31.64|31.8|31.64|31.78|31.62|0
1655186790000|2022-06-14 06:06:30|31.75|31.59|31.75|31.59|31.75|31.59|31.75|31.59|0
1655186820000|2022-06-14 06:07:00|31.78|31.62|31.75|31.59|31.78|31.62|31.75|31.59|4
1655186840000|2022-06-14 06:07:20|31.8|31.64|31.8|31.64|31.8|31.64|31.75|31.59|10
1655186850000|2022-06-14 06:07:30|31.78|31.62|31.8|31.64|31.8|31.64|31.78|31.62|0
1655186870000|2022-06-14 06:07:50|31.78|31.62|31.75|31.59|31.78|31.62|31.75|31.59|4
1655186890000|2022-06-14 06:08:10|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|0
1655186900000|2022-06-14 06:08:20|31.75|31.59|31.75|31.59|31.75|31.59|31.75|31.59|1
1655187060000|2022-06-14 06:11:00|31.78|31.62|31.75|31.59|31.78|31.62|31.75|31.59|1
1655187070000|2022-06-14 06:11:10|31.78|31.62|31.8|31.64|31.8|31.64|31.75|31.59|3
1655187080000|2022-06-14 06:11:20|31.78|31.62|31.8|31.64|31.8|31.64|31.78|31.62|0
1655187100000|2022-06-14 06:11:40|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|2
1655187110000|2022-06-14 06:11:50|31.8|31.64|31.75|31.59|31.8|31.64|31.75|31.59|1
1655187120000|2022-06-14 06:12:00|31.8|31.64|31.8|31.64|31.8|31.64|31.8|31.64|1
1655187130000|2022-06-14 06:12:10|31.78|31.62|31.78|31.62|31.8|31.64|31.78|31.62|0
1655187140000|2022-06-14 06:12:20|31.75|31.59|31.75|31.59|31.78|31.62|31.75|31.59|0
1655187150000|2022-06-14 06:12:30|31.8|31.64|31.8|31.64|31.8|31.64|31.78|31.62|2
1655187160000|2022-06-14 06:12:40|31.78|31.62|31.8|31.64|31.8|31.64|31.78|31.62|0
1655187170000|2022-06-14 06:12:50|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|0
1655187180000|2022-06-14 06:13:00|31.8|31.64|31.8|31.64|31.8|31.64|31.8|31.64|0
1655187210000|2022-06-14 06:13:30|31.75|31.59|31.75|31.59|31.75|31.59|31.75|31.59|2
1655187230000|2022-06-14 06:13:50|31.78|31.62|31.75|31.59|31.78|31.62|31.75|31.59|0
1655187260000|2022-06-14 06:14:20|31.7|31.54|31.75|31.59|31.75|31.59|31.7|31.54|8
1655187270000|2022-06-14 06:14:30|31.73|31.57|31.73|31.57|31.75|31.59|31.73|31.57|1
1655187280000|2022-06-14 06:14:40|31.7|31.54|31.7|31.54|31.7|31.54|31.7|31.54|0
1655187290000|2022-06-14 06:14:50|31.73|31.57|31.73|31.57|31.75|31.59|31.73|31.57|0
1655187300000|2022-06-14 06:15:00|31.75|31.59|31.75|31.59|31.75|31.59|31.75|31.59|0
1655187310000|2022-06-14 06:15:10|31.7|31.54|31.75|31.59|31.75|31.59|31.7|31.54|0
1655187340000|2022-06-14 06:15:40|31.73|31.57|31.75|31.59|31.75|31.59|31.73|31.57|0
1655187350000|2022-06-14 06:15:50|31.73|31.57|31.73|31.57|31.73|31.57|31.73|31.57|0
1655187360000|2022-06-14 06:16:00|31.75|31.59|31.7|31.54|31.75|31.59|31.7|31.54|0
1655187370000|2022-06-14 06:16:10|31.73|31.57|31.7|31.54|31.73|31.57|31.7|31.54|0
1655187380000|2022-06-14 06:16:20|31.73|31.57|31.7|31.54|31.73|31.57|31.7|31.54|0
1655187390000|2022-06-14 06:16:30|||||||||3
1655187410000|2022-06-14 06:16:50|31.75|31.59|31.75|31.59|31.75|31.59|31.75|31.59|2
1655187420000|2022-06-14 06:17:00|31.7|31.54|31.7|31.54|31.7|31.54|31.7|31.54|2
1655187550000|2022-06-14 06:19:10|31.75|31.59|31.75|31.59|31.75|31.59|31.73|31.57|19
1655187560000|2022-06-14 06:19:20|31.73|31.57|31.73|31.57|31.73|31.57|31.73|31.57|1
1655187570000|2022-06-14 06:19:30|31.75|31.59|31.75|31.59|31.75|31.59|31.75|31.59|0
1655187580000|2022-06-14 06:19:40|31.73|31.57|31.75|31.59|31.75|31.59|31.73|31.57|0
1655187590000|2022-06-14 06:19:50|31.73|31.57|31.73|31.57|31.73|31.57|31.73|31.57|2
1655187600000|2022-06-14 06:20:00|31.7|31.54|31.7|31.54|31.73|31.57|31.7|31.54|0
1655187610000|2022-06-14 06:20:10|31.73|31.57|31.73|31.57|31.73|31.57|31.73|31.57|1
1655187620000|2022-06-14 06:20:20|31.75|31.59|31.75|31.59|31.75|31.59|31.75|31.59|0
1655187640000|2022-06-14 06:20:40|31.73|31.57|31.73|31.57|31.73|31.57|31.7|31.54|0
1655187650000|2022-06-14 06:20:50|31.7|31.54|31.7|31.54|31.7|31.54|31.7|31.54|0
1655187690000|2022-06-14 06:21:30|31.75|31.59|31.75|31.59|31.75|31.59|31.75|31.59|50
1655187820000|2022-06-14 06:23:40|31.8|31.64|31.75|31.59|31.8|31.64|31.75|31.59|13
1655187860000|2022-06-14 06:24:20|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|0
1655187870000|2022-06-14 06:24:30|31.75|31.59|31.8|31.64|31.8|31.64|31.75|31.59|0
1655187880000|2022-06-14 06:24:40|||||||||1
1655187890000|2022-06-14 06:24:50|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|1
1655187900000|2022-06-14 06:25:00|31.8|31.64|31.75|31.59|31.8|31.64|31.75|31.59|0
1655187910000|2022-06-14 06:25:10|31.78|31.62|31.78|31.62|31.78|31.62|31.75|31.59|1
1655187930000|2022-06-14 06:25:30|31.75|31.59|31.75|31.59|31.75|31.59|31.75|31.59|2
1655187940000|2022-06-14 06:25:40|31.78|31.62|31.8|31.64|31.8|31.64|31.75|31.59|1
1655187970000|2022-06-14 06:26:10|31.75|31.59|31.75|31.59|31.75|31.59|31.75|31.59|4
1655187990000|2022-06-14 06:26:30|||||||||5
1655188050000|2022-06-14 06:27:30|||||||||1
1655188120000|2022-06-14 06:28:40|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|1
1655188130000|2022-06-14 06:28:50|31.8|31.64|31.8|31.64|31.8|31.64|31.8|31.64|0
1655188190000|2022-06-14 06:29:50|||||||||1
1655188200000|2022-06-14 06:30:00|31.85|31.69|31.85|31.69|31.85|31.69|31.83|31.67|7
1655188210000|2022-06-14 06:30:10|31.8|31.64|31.8|31.64|31.83|31.67|31.8|31.64|1
1655188280000|2022-06-14 06:31:20|31.85|31.69|31.83|31.67|31.85|31.69|31.8|31.64|1
1655188290000|2022-06-14 06:31:30|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|0
1655188310000|2022-06-14 06:31:50|||||||||2
1655188320000|2022-06-14 06:32:00|31.8|31.64|31.8|31.64|31.83|31.67|31.8|31.64|13
1655188330000|2022-06-14 06:32:10|31.83|31.67|31.8|31.64|31.85|31.69|31.8|31.64|0
1655188340000|2022-06-14 06:32:20|||||||||2
1655188360000|2022-06-14 06:32:40|31.78|31.62|31.75|31.59|31.78|31.62|31.75|31.59|1
1655188370000|2022-06-14 06:32:50|31.78|31.62|31.8|31.64|31.8|31.64|31.75|31.59|1
1655188380000|2022-06-14 06:33:00|31.78|31.62|31.8|31.64|31.8|31.64|31.78|31.62|1
1655188390000|2022-06-14 06:33:10|31.75|31.59|31.75|31.59|31.75|31.59|31.75|31.59|1
1655188410000|2022-06-14 06:33:30|31.78|31.62|31.75|31.59|31.8|31.64|31.75|31.59|1
1655188430000|2022-06-14 06:33:50|31.78|31.62|31.8|31.64|31.8|31.64|31.78|31.62|0
1655188590000|2022-06-14 06:36:30|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|11
1655188600000|2022-06-14 06:36:40|31.83|31.67|31.85|31.69|31.85|31.69|31.83|31.67|0
1655188610000|2022-06-14 06:36:50|31.83|31.67|31.8|31.64|31.83|31.67|31.8|31.64|0
1655188620000|2022-06-14 06:37:00|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|0
1655188630000|2022-06-14 06:37:10|31.85|31.69|31.85|31.69|31.85|31.69|31.83|31.67|0
1655188690000|2022-06-14 06:38:10|31.8|31.64|31.85|31.69|31.85|31.69|31.8|31.64|1
1655188720000|2022-06-14 06:38:40|||||||||2
1655188900000|2022-06-14 06:41:40|||||||||2
1655188930000|2022-06-14 06:42:10|31.8|31.64|31.8|31.64|31.8|31.64|31.8|31.64|11
1655188960000|2022-06-14 06:42:40|||||||||1
1655189030000|2022-06-14 06:43:50|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|3
1655189040000|2022-06-14 06:44:00|31.8|31.64|31.8|31.64|31.8|31.64|31.8|31.64|0
1655189070000|2022-06-14 06:44:30|||||||||13
1655189080000|2022-06-14 06:44:40|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|0
1655189090000|2022-06-14 06:44:50|31.85|31.69|31.83|31.67|31.85|31.69|31.83|31.67|1
1655189100000|2022-06-14 06:45:00|31.8|31.64|31.85|31.69|31.85|31.69|31.8|31.64|0
1655189110000|2022-06-14 06:45:10|31.83|31.67|31.85|31.69|31.85|31.69|31.83|31.67|0
1655189120000|2022-06-14 06:45:20|31.8|31.64|31.8|31.64|31.83|31.67|31.8|31.64|1
1655189190000|2022-06-14 06:46:30|||||||||10
1655189200000|2022-06-14 06:46:40|||||||||1
1655189220000|2022-06-14 06:47:00|||||||||5
1655189250000|2022-06-14 06:47:30|||||||||72
1655189270000|2022-06-14 06:47:50|||||||||14
1655189300000|2022-06-14 06:48:20|||||||||1
1655189350000|2022-06-14 06:49:10|||||||||1
1655189370000|2022-06-14 06:49:30|||||||||4
1655189500000|2022-06-14 06:51:40|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|1
1655189530000|2022-06-14 06:52:10|31.8|31.64|31.8|31.64|31.8|31.64|31.8|31.64|24
1655189660000|2022-06-14 06:54:20|||||||||1
1655189700000|2022-06-14 06:55:00|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|1
1655189710000|2022-06-14 06:55:10|||||||||1
1655189720000|2022-06-14 06:55:20|31.83|31.67|31.85|31.69|31.85|31.69|31.83|31.67|4
1655189760000|2022-06-14 06:56:00|||||||||1
1655189770000|2022-06-14 06:56:10|31.8|31.64|31.83|31.67|31.83|31.67|31.8|31.64|2
1655189780000|2022-06-14 06:56:20|31.8|31.64|31.8|31.64|31.8|31.64|31.8|31.64|1
1655189790000|2022-06-14 06:56:30|||||||||1
1655189880000|2022-06-14 06:58:00|||||||||2
1655189910000|2022-06-14 06:58:30|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|7
1655189970000|2022-06-14 06:59:30|31.83|31.67|31.85|31.69|31.85|31.69|31.83|31.67|3
1655189990000|2022-06-14 06:59:50|31.83|31.67|31.85|31.69|31.85|31.69|31.8|31.64|1
1655190000000|2022-06-14 07:00:00|||||||||4
1655190010000|2022-06-14 07:00:10|31.88|31.72|31.9|31.74|31.9|31.74|31.88|31.72|24
1655190020000|2022-06-14 07:00:20|31.85|31.69|31.9|31.74|31.9|31.74|31.85|31.69|4
1655190030000|2022-06-14 07:00:30|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|4
1655190060000|2022-06-14 07:01:00|31.88|31.72|31.85|31.69|31.88|31.72|31.85|31.69|6
1655190080000|2022-06-14 07:01:20|||||||||2
1655190120000|2022-06-14 07:02:00|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|3
1655190130000|2022-06-14 07:02:10|31.85|31.69|31.8|31.64|31.85|31.69|31.8|31.64|2
1655190150000|2022-06-14 07:02:30|31.85|31.69|31.8|31.64|31.85|31.69|31.8|31.64|1
1655190160000|2022-06-14 07:02:40|31.85|31.69|31.83|31.67|31.85|31.69|31.83|31.67|3
1655190170000|2022-06-14 07:02:50|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|0
1655190180000|2022-06-14 07:03:00|31.8|31.64|31.8|31.64|31.8|31.64|31.8|31.64|1
1655190190000|2022-06-14 07:03:10|31.83|31.67|31.85|31.69|31.85|31.69|31.83|31.67|1
1655190200000|2022-06-14 07:03:20|31.83|31.67|31.85|31.69|31.85|31.69|31.83|31.67|0
1655190260000|2022-06-14 07:04:20|31.83|31.67|31.85|31.69|31.85|31.69|31.83|31.67|4
1655190270000|2022-06-14 07:04:30|31.83|31.67|31.85|31.69|31.85|31.69|31.83|31.67|0
1655190320000|2022-06-14 07:05:20|31.88|31.72|31.85|31.69|31.88|31.72|31.85|31.69|11
1655190330000|2022-06-14 07:05:30|||||||||1
1655190350000|2022-06-14 07:05:50|31.8|31.64|31.8|31.64|31.8|31.64|31.8|31.64|2
1655190360000|2022-06-14 07:06:00|31.85|31.69|31.8|31.64|31.85|31.69|31.8|31.64|6
1655190370000|2022-06-14 07:06:10|31.85|31.69|31.85|31.69|31.85|31.69|31.83|31.67|2
1655190380000|2022-06-14 07:06:20|31.8|31.64|31.8|31.64|31.8|31.64|31.8|31.64|4
1655190390000|2022-06-14 07:06:30|||||||||21
1655190400000|2022-06-14 07:06:40|||||||||1
1655190430000|2022-06-14 07:07:10|31.85|31.69|31.8|31.64|31.85|31.69|31.8|31.64|3
1655190440000|2022-06-14 07:07:20|||||||||5
1655190450000|2022-06-14 07:07:30|31.85|31.69|31.83|31.67|31.85|31.69|31.8|31.64|3
1655190460000|2022-06-14 07:07:40|31.8|31.64|31.85|31.69|31.85|31.69|31.8|31.64|2
1655190470000|2022-06-14 07:07:50|31.88|31.72|31.9|31.74|31.9|31.74|31.85|31.69|8
1655190480000|2022-06-14 07:08:00|||||||||1
1655190520000|2022-06-14 07:08:40|31.88|31.72|31.88|31.72|31.88|31.72|31.85|31.69|9
1655190530000|2022-06-14 07:08:50|31.9|31.74|31.85|31.69|31.9|31.74|31.85|31.69|3
1655190540000|2022-06-14 07:09:00|31.88|31.72|31.9|31.74|31.9|31.74|31.88|31.72|4
1655190560000|2022-06-14 07:09:20|31.88|31.72|31.9|31.74|31.9|31.74|31.85|31.69|3
1655190570000|2022-06-14 07:09:30|31.95|31.79|31.9|31.74|31.95|31.79|31.9|31.74|37
1655190580000|2022-06-14 07:09:40|31.93|31.77|31.93|31.77|31.95|31.79|31.9|31.74|5
1655190590000|2022-06-14 07:09:50|31.95|31.79|31.95|31.79|31.95|31.79|31.9|31.74|4
1655190610000|2022-06-14 07:10:10|31.93|31.77|31.95|31.79|31.95|31.79|31.9|31.74|3
1655190620000|2022-06-14 07:10:20|31.93|31.77|31.85|31.69|31.93|31.77|31.85|31.69|6
1655190630000|2022-06-14 07:10:30|31.88|31.72|31.9|31.74|31.9|31.74|31.88|31.72|2
1655190650000|2022-06-14 07:10:50|31.93|31.77|31.95|31.79|31.95|31.79|31.93|31.77|2
1655190660000|2022-06-14 07:11:00|||||||||8
1655190680000|2022-06-14 07:11:20|31.9|31.74|31.9|31.74|31.9|31.74|31.9|31.74|2
1655190700000|2022-06-14 07:11:40|31.95|31.79|31.95|31.79|31.95|31.79|31.95|31.79|2
1655190720000|2022-06-14 07:12:00|31.9|31.74|31.9|31.74|31.9|31.74|31.9|31.74|2
1655190730000|2022-06-14 07:12:10|31.95|31.79|31.95|31.79|31.95|31.79|31.95|31.79|2
1655190740000|2022-06-14 07:12:20|32|31.84|32|31.84|32|31.84|31.98|31.82|4
1655190750000|2022-06-14 07:12:30|31.95|31.79|32|31.84|32|31.84|31.95|31.79|3
1655190770000|2022-06-14 07:12:50|31.95|31.79|32|31.84|32|31.84|31.95|31.79|7
1655190780000|2022-06-14 07:13:00|31.98|31.82|32|31.84|32|31.84|31.98|31.82|1
1655190800000|2022-06-14 07:13:20|31.95|31.79|31.95|31.79|31.95|31.79|31.95|31.79|2
1655190810000|2022-06-14 07:13:30|||||||||1
1655190820000|2022-06-14 07:13:40|||||||||1
1655190840000|2022-06-14 07:14:00|32|31.84|31.95|31.79|32|31.84|31.95|31.79|2
1655190850000|2022-06-14 07:14:10|31.98|31.82|31.98|31.82|32|31.84|31.95|31.79|3
1655190860000|2022-06-14 07:14:20|31.95|31.79|31.98|31.82|32|31.84|31.95|31.79|1
1655190870000|2022-06-14 07:14:30|32|31.84|31.98|31.82|32|31.84|31.95|31.79|2
1655190880000|2022-06-14 07:14:40|32|31.84|32|31.84|32|31.84|31.98|31.82|0
1655190890000|2022-06-14 07:14:50|31.98|31.82|31.95|31.79|32|31.84|31.95|31.79|3
1655190900000|2022-06-14 07:15:00|32|31.84|31.95|31.79|32|31.84|31.95|31.79|1
1655190910000|2022-06-14 07:15:10|32|31.84|31.95|31.79|32|31.84|31.95|31.79|4
1655190930000|2022-06-14 07:15:30|||||||||2
1655190950000|2022-06-14 07:15:50|31.98|31.82|32|31.84|32|31.84|31.95|31.79|18
1655190980000|2022-06-14 07:16:20|||||||||1
1655191010000|2022-06-14 07:16:50|||||||||1
1655191020000|2022-06-14 07:17:00|32.05|31.89|32|31.84|32.05|31.89|32|31.84|3
1655191030000|2022-06-14 07:17:10|||||||||1
1655191040000|2022-06-14 07:17:20|32.03|31.87|32.05|31.89|32.05|31.89|32.03|31.87|1
1655191050000|2022-06-14 07:17:30|32|31.84|32|31.84|32|31.84|32|31.84|6
1655191060000|2022-06-14 07:17:40|32.03|31.87|32.05|31.89|32.05|31.89|32.03|31.87|1
1655191070000|2022-06-14 07:17:50|32.03|31.87|32.05|31.89|32.05|31.89|32.03|31.87|0
1655191090000|2022-06-14 07:18:10|32|31.84|32|31.84|32|31.84|32|31.84|21
1655191100000|2022-06-14 07:18:20|31.98|31.82|31.98|31.82|31.98|31.82|31.98|31.82|1
1655191110000|2022-06-14 07:18:30|32|31.84|32|31.84|32|31.84|31.98|31.82|1
1655191150000|2022-06-14 07:19:10|32.05|31.89|32|31.84|32.05|31.89|32|31.84|1
1655191160000|2022-06-14 07:19:20|32.03|31.87|32|31.84|32.05|31.89|32|31.84|4
1655191170000|2022-06-14 07:19:30|||||||||1
1655191190000|2022-06-14 07:19:50|31.98|31.82|31.95|31.79|31.98|31.82|31.95|31.79|1
1655191200000|2022-06-14 07:20:00|31.98|31.82|31.95|31.79|32|31.84|31.95|31.79|3
1655191210000|2022-06-14 07:20:10|31.98|31.82|31.95|31.79|32|31.84|31.95|31.79|6
1655191220000|2022-06-14 07:20:20|32|31.84|32|31.84|32|31.84|32|31.84|1
1655191240000|2022-06-14 07:20:40|32.05|31.89|32.05|31.89|32.05|31.89|32.03|31.87|7
1655191270000|2022-06-14 07:21:10|||||||||1
1655191280000|2022-06-14 07:21:20|32.03|31.87|32|31.84|32.05|31.89|32|31.84|1
1655191290000|2022-06-14 07:21:30|32.02|31.86|32.05|31.89|32.05|31.89|32|31.84|2
1655191300000|2022-06-14 07:21:40|32.07|31.91|32.07|31.91|32.1|31.94|32.07|31.91|6
1655191310000|2022-06-14 07:21:50|32.05|31.89|32.05|31.89|32.1|31.94|32.05|31.89|2
1655191320000|2022-06-14 07:22:00|32.1|31.94|32.07|31.91|32.1|31.94|32.07|31.91|6
1655191330000|2022-06-14 07:22:10|32.05|31.89|32.1|31.94|32.1|31.94|32.05|31.89|1
1655191340000|2022-06-14 07:22:20|||||||||3
1655191350000|2022-06-14 07:22:30|32.07|31.91|32.1|31.94|32.1|31.94|32.05|31.89|2
1655191360000|2022-06-14 07:22:40|32.07|31.91|32.1|31.94|32.1|31.94|32.07|31.91|0
1655191370000|2022-06-14 07:22:50|32.07|31.91|32.1|31.94|32.1|31.94|32.07|31.91|1
1655191380000|2022-06-14 07:23:00|32.07|31.91|32.05|31.89|32.07|31.91|32.05|31.89|2
1655191420000|2022-06-14 07:23:40|32.1|31.94|32.1|31.94|32.1|31.94|32.05|31.89|3
1655191450000|2022-06-14 07:24:10|||||||||1
1655191470000|2022-06-14 07:24:30|||||||||1
1655191480000|2022-06-14 07:24:40|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|1
1655191500000|2022-06-14 07:25:00|32.07|31.91|32.05|31.89|32.07|31.91|32.05|31.89|2
1655191530000|2022-06-14 07:25:30|32.07|31.91|32.05|31.89|32.1|31.94|32.05|31.89|19
1655191540000|2022-06-14 07:25:40|32.1|31.94|32.1|31.94|32.1|31.94|32.05|31.89|17
1655191550000|2022-06-14 07:25:50|||||||||3
1655191560000|2022-06-14 07:26:00|32.12|31.96|32.12|31.96|32.12|31.96|32.1|31.94|4
1655191570000|2022-06-14 07:26:10|32.1|31.94|32.1|31.94|32.12|31.96|32.1|31.94|0
1655191580000|2022-06-14 07:26:20|32.12|31.96|32.1|31.94|32.12|31.96|32.1|31.94|3
1655191590000|2022-06-14 07:26:30|32.12|31.96|32.15|31.99|32.15|31.99|32.12|31.96|0
1655191600000|2022-06-14 07:26:40|||||||||2
1655191610000|2022-06-14 07:26:50|32.2|32.04|32.15|31.99|32.2|32.04|32.15|31.99|7
1655191620000|2022-06-14 07:27:00|||||||||8
1655191640000|2022-06-14 07:27:20|32.17|32.01|32.15|31.99|32.17|32.01|32.15|31.99|25
1655191650000|2022-06-14 07:27:30|32.17|32.01|32.15|31.99|32.2|32.04|32.15|31.99|2
1655191660000|2022-06-14 07:27:40|32.17|32.01|32.17|32.01|32.17|32.01|32.15|31.99|3
1655191670000|2022-06-14 07:27:50|32.15|31.99|32.15|31.99|32.2|32.04|32.15|31.99|0
1655191680000|2022-06-14 07:28:00|32.17|32.01|32.2|32.04|32.2|32.04|32.17|32.01|1
1655191690000|2022-06-14 07:28:10|32.15|31.99|32.15|31.99|32.2|32.04|32.15|31.99|14
1655191720000|2022-06-14 07:28:40|32.2|32.04|32.17|32.01|32.2|32.04|32.15|31.99|2
1655191730000|2022-06-14 07:28:50|32.15|31.99|32.2|32.04|32.2|32.04|32.15|31.99|2
1655191740000|2022-06-14 07:29:00|32.17|32.01|32.2|32.04|32.2|32.04|32.15|31.99|0
1655191750000|2022-06-14 07:29:10|32.15|31.99|32.15|31.99|32.15|31.99|32.15|31.99|7
1655191810000|2022-06-14 07:30:10|32.2|32.04|32.17|32.01|32.2|32.04|32.15|31.99|1
1655191820000|2022-06-14 07:30:20|32.2|32.04|32.15|31.99|32.2|32.04|32.15|31.99|10
1655191830000|2022-06-14 07:30:30|32.2|32.04|32.17|32.01|32.2|32.04|32.15|31.99|5
1655191840000|2022-06-14 07:30:40|32.15|31.99|32.15|31.99|32.2|32.04|32.15|31.99|2
1655191850000|2022-06-14 07:30:50|32.2|32.04|32.17|32.01|32.2|32.04|32.15|31.99|1
1655191860000|2022-06-14 07:31:00|32.2|32.04|32.2|32.04|32.2|32.04|32.17|32.01|0
1655191890000|2022-06-14 07:31:30|32.15|31.99|32.15|31.99|32.15|31.99|32.15|31.99|3
1655191900000|2022-06-14 07:31:40|||||||||1
1655191910000|2022-06-14 07:31:50|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|2
1655191920000|2022-06-14 07:32:00|32.12|31.96|32.1|31.94|32.15|31.99|32.1|31.94|9
1655191940000|2022-06-14 07:32:20|||||||||2
1655191960000|2022-06-14 07:32:40|||||||||1
1655191970000|2022-06-14 07:32:50|||||||||2
1655191980000|2022-06-14 07:33:00|32.07|31.91|32.1|31.94|32.1|31.94|32.05|31.89|2
1655191990000|2022-06-14 07:33:10|32.07|31.91|32.1|31.94|32.1|31.94|32.07|31.91|1
1655192000000|2022-06-14 07:33:20|||||||||1
1655192010000|2022-06-14 07:33:30|32.07|31.91|32.1|31.94|32.1|31.94|32.05|31.89|3
1655192020000|2022-06-14 07:33:40|32.07|31.91|32.1|31.94|32.1|31.94|32.07|31.91|4
1655192030000|2022-06-14 07:33:50|32.07|31.91|32.1|31.94|32.1|31.94|32.07|31.91|4
1655192040000|2022-06-14 07:34:00|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|1
1655192050000|2022-06-14 07:34:10|32.07|31.91|32.1|31.94|32.1|31.94|32.07|31.91|0
1655192060000|2022-06-14 07:34:20|32.07|31.91|32.05|31.89|32.07|31.91|32.05|31.89|0
1655192070000|2022-06-14 07:34:30|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|1
1655192080000|2022-06-14 07:34:40|32.07|31.91|32.05|31.89|32.1|31.94|32.05|31.89|2
1655192090000|2022-06-14 07:34:50|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|2
1655192100000|2022-06-14 07:35:00|32.07|31.91|32.05|31.89|32.1|31.94|32.05|31.89|3
1655192110000|2022-06-14 07:35:10|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|1
1655192150000|2022-06-14 07:35:50|||||||||3
1655192160000|2022-06-14 07:36:00|||||||||1
1655192170000|2022-06-14 07:36:10|32.15|31.99|32.15|31.99|32.15|31.99|32.15|31.99|16
1655192180000|2022-06-14 07:36:20|32.1|31.94|32.15|31.99|32.15|31.99|32.1|31.94|12
1655192190000|2022-06-14 07:36:30|||||||||4
1655192200000|2022-06-14 07:36:40|32.12|31.96|32.15|31.99|32.15|31.99|32.12|31.96|2
1655192260000|2022-06-14 07:37:40|||||||||1
1655192270000|2022-06-14 07:37:50|||||||||1
1655192330000|2022-06-14 07:38:50|32.1|31.94|32.15|31.99|32.15|31.99|32.1|31.94|38
1655192340000|2022-06-14 07:39:00|32.12|31.96|32.1|31.94|32.12|31.96|32.1|31.94|27
1655192350000|2022-06-14 07:39:10|32.12|31.96|32.1|31.94|32.12|31.96|32.1|31.94|12
1655192360000|2022-06-14 07:39:20|32.12|31.96|32.1|31.94|32.12|31.96|32.1|31.94|0
1655192370000|2022-06-14 07:39:30|32.12|31.96|32.1|31.94|32.15|31.99|32.1|31.94|1
1655192380000|2022-06-14 07:39:40|32.12|31.96|32.1|31.94|32.15|31.99|32.1|31.94|3
1655192390000|2022-06-14 07:39:50|32.12|31.96|32.1|31.94|32.12|31.96|32.1|31.94|0
1655192400000|2022-06-14 07:40:00|||||||||1
1655192410000|2022-06-14 07:40:10|||||||||2
1655192420000|2022-06-14 07:40:20|||||||||28
1655192430000|2022-06-14 07:40:30|32.05|31.89|32.05|31.89|32.1|31.94|32.05|31.89|20
1655192440000|2022-06-14 07:40:40|32.1|31.94|32.05|31.89|32.1|31.94|32.05|31.89|3
1655192450000|2022-06-14 07:40:50|||||||||1
1655192470000|2022-06-14 07:41:10|||||||||10
1655192550000|2022-06-14 07:42:30|||||||||1
1655192560000|2022-06-14 07:42:40|||||||||2
1655192570000|2022-06-14 07:42:50|32|31.84|32|31.84|32.02|31.86|32|31.84|4
1655192580000|2022-06-14 07:43:00|||||||||31
1655192610000|2022-06-14 07:43:30|||||||||23
1655192630000|2022-06-14 07:43:50|||||||||1
1655192640000|2022-06-14 07:44:00|31.95|31.79|31.95|31.79|31.95|31.79|31.95|31.79|15
1655192710000|2022-06-14 07:45:10|||||||||3
1655192750000|2022-06-14 07:45:50|31.9|31.74|31.95|31.79|31.95|31.79|31.9|31.74|15
1655192760000|2022-06-14 07:46:00|31.9|31.74|31.9|31.74|31.92|31.76|31.9|31.74|2
1655192770000|2022-06-14 07:46:10|31.92|31.76|31.95|31.79|31.95|31.79|31.92|31.76|0
1655192780000|2022-06-14 07:46:20|31.9|31.74|31.9|31.74|31.9|31.74|31.9|31.74|2
1655192790000|2022-06-14 07:46:30|31.92|31.76|31.95|31.79|31.95|31.79|31.9|31.74|1
1655192820000|2022-06-14 07:47:00|31.9|31.74|31.9|31.74|31.9|31.74|31.9|31.74|1
1655192830000|2022-06-14 07:47:10|31.92|31.76|31.92|31.76|31.92|31.76|31.9|31.74|1
1655192840000|2022-06-14 07:47:20|31.9|31.74|31.95|31.79|31.95|31.79|31.9|31.74|0
1655192850000|2022-06-14 07:47:30|31.93|31.77|31.9|31.74|31.95|31.79|31.9|31.74|31
1655192880000|2022-06-14 07:48:00|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|15
1655192890000|2022-06-14 07:48:10|31.85|31.69|31.9|31.74|31.9|31.74|31.85|31.69|10
1655192920000|2022-06-14 07:48:40|||||||||2
1655193010000|2022-06-14 07:50:10|31.95|31.79|31.92|31.76|31.95|31.79|31.92|31.76|1
1655193020000|2022-06-14 07:50:20|31.95|31.79|31.9|31.74|31.95|31.79|31.9|31.74|0
1655193030000|2022-06-14 07:50:30|31.92|31.76|31.95|31.79|31.95|31.79|31.92|31.76|0
1655193040000|2022-06-14 07:50:40|31.9|31.74|31.9|31.74|31.9|31.74|31.9|31.74|3
1655193050000|2022-06-14 07:50:50|||||||||2
1655193100000|2022-06-14 07:51:40|||||||||1
1655193110000|2022-06-14 07:51:50|||||||||15
1655193150000|2022-06-14 07:52:30|||||||||6
1655193170000|2022-06-14 07:52:50|||||||||2
1655193180000|2022-06-14 07:53:00|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|2
1655193190000|2022-06-14 07:53:10|||||||||1
1655193200000|2022-06-14 07:53:20|||||||||1
1655193210000|2022-06-14 07:53:30|31.87|31.71|31.85|31.69|31.87|31.71|31.85|31.69|1
1655193220000|2022-06-14 07:53:40|31.87|31.71|31.9|31.74|31.9|31.74|31.85|31.69|0
1655193230000|2022-06-14 07:53:50|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|3
1655193240000|2022-06-14 07:54:00|31.9|31.74|31.9|31.74|31.9|31.74|31.9|31.74|6
1655193250000|2022-06-14 07:54:10|||||||||1
1655193280000|2022-06-14 07:54:40|31.95|31.79|31.9|31.74|31.95|31.79|31.9|31.74|14
1655193290000|2022-06-14 07:54:50|31.95|31.79|31.95|31.79|31.95|31.79|31.95|31.79|6
1655193320000|2022-06-14 07:55:20|32|31.84|32|31.84|32|31.84|31.97|31.81|9
1655193350000|2022-06-14 07:55:50|||||||||2
1655193360000|2022-06-14 07:56:00|||||||||2
1655193370000|2022-06-14 07:56:10|||||||||2
1655193390000|2022-06-14 07:56:30|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|19
1655193400000|2022-06-14 07:56:40|32|31.84|32|31.84|32|31.84|32|31.84|2
1655193410000|2022-06-14 07:56:50|32.02|31.86|32|31.84|32.02|31.86|32|31.84|2
1655193420000|2022-06-14 07:57:00|32.02|31.86|32|31.84|32.02|31.86|32|31.84|0
1655193430000|2022-06-14 07:57:10|32.02|31.86|32.02|31.86|32.02|31.86|32.02|31.86|0
1655193440000|2022-06-14 07:57:20|32|31.84|32.05|31.89|32.05|31.89|32|31.84|5
1655193450000|2022-06-14 07:57:30|32|31.84|32|31.84|32|31.84|32|31.84|2
1655193460000|2022-06-14 07:57:40|32.02|31.86|32|31.84|32.02|31.86|32|31.84|0
1655193490000|2022-06-14 07:58:10|31.95|31.79|31.95|31.79|31.95|31.79|31.95|31.79|6
1655193510000|2022-06-14 07:58:30|31.97|31.81|31.95|31.79|32|31.84|31.95|31.79|0
1655193570000|2022-06-14 07:59:30|32|31.84|32|31.84|32|31.84|32|31.84|1
1655193580000|2022-06-14 07:59:40|||||||||3
1655193600000|2022-06-14 08:00:00|31.95|31.79|31.95|31.79|31.95|31.79|31.95|31.79|2
1655193610000|2022-06-14 08:00:10|31.97|31.81|31.95|31.79|32|31.84|31.95|31.79|10
1655193620000|2022-06-14 08:00:20|||||||||3
1655193640000|2022-06-14 08:00:40|||||||||1
1655193660000|2022-06-14 08:01:00|31.97|31.81|32|31.84|32|31.84|31.95|31.79|2
1655193670000|2022-06-14 08:01:10|||||||||1
1655193680000|2022-06-14 08:01:20|||||||||1
1655193700000|2022-06-14 08:01:40|32.05|31.89|32.02|31.86|32.05|31.89|32.02|31.86|29
1655193710000|2022-06-14 08:01:50|32|31.84|32.05|31.89|32.05|31.89|32|31.84|0
1655193720000|2022-06-14 08:02:00|32.02|31.86|32.05|31.89|32.05|31.89|32.02|31.86|3
1655193730000|2022-06-14 08:02:10|||||||||1
1655193740000|2022-06-14 08:02:20|||||||||1
1655193770000|2022-06-14 08:02:50|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|1
1655193780000|2022-06-14 08:03:00|||||||||1
1655193790000|2022-06-14 08:03:10|||||||||1
1655193800000|2022-06-14 08:03:20|||||||||2
1655193810000|2022-06-14 08:03:30|32.07|31.91|32.15|31.99|32.15|31.99|32.07|31.91|4
1655193820000|2022-06-14 08:03:40|32.1|31.94|32.1|31.94|32.12|31.96|32.1|31.94|4
1655193830000|2022-06-14 08:03:50|||||||||1
1655193840000|2022-06-14 08:04:00|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|7
1655193860000|2022-06-14 08:04:20|||||||||1
1655193900000|2022-06-14 08:05:00|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|3
1655193920000|2022-06-14 08:05:20|||||||||2
1655193950000|2022-06-14 08:05:50|32.12|31.96|32.15|31.99|32.15|31.99|32.1|31.94|8
1655193960000|2022-06-14 08:06:00|32.12|31.96|32.1|31.94|32.15|31.99|32.1|31.94|7
1655193980000|2022-06-14 08:06:20|32.12|31.96|32.15|31.99|32.15|31.99|32.12|31.96|0
1655193990000|2022-06-14 08:06:30|||||||||1
1655194000000|2022-06-14 08:06:40|32.2|32.04|32.17|32.01|32.2|32.04|32.17|32.01|15
1655194010000|2022-06-14 08:06:50|32.2|32.04|32.2|32.04|32.2|32.04|32.17|32.01|0
1655194020000|2022-06-14 08:07:00|||||||||2
1655194030000|2022-06-14 08:07:10|32.15|31.99|32.17|32.01|32.2|32.04|32.15|31.99|4
1655194040000|2022-06-14 08:07:20|32.2|32.04|32.15|31.99|32.2|32.04|32.15|31.99|1
1655194050000|2022-06-14 08:07:30|32.17|32.01|32.17|32.01|32.2|32.04|32.15|31.99|0
1655194060000|2022-06-14 08:07:40|32.2|32.04|32.15|31.99|32.2|32.04|32.15|31.99|1
1655194080000|2022-06-14 08:08:00|||||||||3
1655194100000|2022-06-14 08:08:20|32.17|32.01|32.17|32.01|32.17|32.01|32.17|32.01|1
1655194110000|2022-06-14 08:08:30|32.15|31.99|32.15|31.99|32.17|32.01|32.15|31.99|0
1655194120000|2022-06-14 08:08:40|32.17|32.01|32.17|32.01|32.17|32.01|32.15|31.99|0
1655194130000|2022-06-14 08:08:50|32.15|31.99|32.15|31.99|32.2|32.04|32.15|31.99|2
1655194140000|2022-06-14 08:09:00|32.1|31.94|32.12|31.96|32.15|31.99|32.1|31.94|6
1655194150000|2022-06-14 08:09:10|32.15|31.99|32.15|31.99|32.15|31.99|32.15|31.99|0
1655194160000|2022-06-14 08:09:20|||||||||10
1655194200000|2022-06-14 08:10:00|32.17|32.01|32.15|31.99|32.17|32.01|32.15|31.99|13
1655194210000|2022-06-14 08:10:10|||||||||2
1655194270000|2022-06-14 08:11:10|32.1|31.94|32.1|31.94|32.12|31.96|32.1|31.94|2
1655194290000|2022-06-14 08:11:30|||||||||1
1655194300000|2022-06-14 08:11:40|||||||||3
1655194310000|2022-06-14 08:11:50|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|10
1655194320000|2022-06-14 08:12:00|||||||||1
1655194330000|2022-06-14 08:12:10|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|6
1655194340000|2022-06-14 08:12:20|32.07|31.91|32.1|31.94|32.1|31.94|32.07|31.91|3
1655194350000|2022-06-14 08:12:30|32.07|31.91|32.1|31.94|32.1|31.94|32.07|31.91|5
1655194360000|2022-06-14 08:12:40|32.12|31.96|32.15|31.99|32.15|31.99|32.12|31.96|9
1655194370000|2022-06-14 08:12:50|32.1|31.94|32.12|31.96|32.12|31.96|32.1|31.94|1
1655194380000|2022-06-14 08:13:00|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|0
1655194400000|2022-06-14 08:13:20|||||||||2
1655194450000|2022-06-14 08:14:10|32.12|31.96|32.1|31.94|32.15|31.99|32.1|31.94|2
1655194460000|2022-06-14 08:14:20|32.12|31.96|32.15|31.99|32.15|31.99|32.1|31.94|0
1655194500000|2022-06-14 08:15:00|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|9
1655194510000|2022-06-14 08:15:10|32.12|31.96|32.15|31.99|32.15|31.99|32.12|31.96|1
1655194550000|2022-06-14 08:15:50|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|40
1655194560000|2022-06-14 08:16:00|||||||||1
1655194570000|2022-06-14 08:16:10|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|38
1655194590000|2022-06-14 08:16:30|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|8
1655194620000|2022-06-14 08:17:00|32.07|31.91|32.1|31.94|32.1|31.94|32.07|31.91|7
1655194660000|2022-06-14 08:17:40|32.12|31.96|32.12|31.96|32.15|31.99|32.12|31.96|7
1655194670000|2022-06-14 08:17:50|32.15|31.99|32.15|31.99|32.15|31.99|32.12|31.96|0
1655194680000|2022-06-14 08:18:00|||||||||8
1655194700000|2022-06-14 08:18:20|32.12|31.96|32.12|31.96|32.15|31.99|32.1|31.94|8
1655194710000|2022-06-14 08:18:30|32.1|31.94|32.12|31.96|32.15|31.99|32.1|31.94|0
1655194730000|2022-06-14 08:18:50|32.15|31.99|32.15|31.99|32.15|31.99|32.15|31.99|0
1655194770000|2022-06-14 08:19:30|32.17|32.01|32.15|31.99|32.17|32.01|32.15|31.99|3
1655194890000|2022-06-14 08:21:30|||||||||1
1655194900000|2022-06-14 08:21:40|32.1|31.94|32.15|31.99|32.15|31.99|32.1|31.94|10
1655194910000|2022-06-14 08:21:50|32.12|31.96|32.15|31.99|32.15|31.99|32.12|31.96|0
1655194920000|2022-06-14 08:22:00|32.2|32.04|32.15|31.99|32.2|32.04|32.15|31.99|61
1655194930000|2022-06-14 08:22:10|32.1|31.94|32.15|31.99|32.15|31.99|32.1|31.94|41
1655194950000|2022-06-14 08:22:30|||||||||1
1655194960000|2022-06-14 08:22:40|||||||||3
1655194970000|2022-06-14 08:22:50|||||||||3
1655194980000|2022-06-14 08:23:00|||||||||1
1655195010000|2022-06-14 08:23:30|32.2|32.04|32.2|32.04|32.2|32.04|32.2|32.04|23
1655195050000|2022-06-14 08:24:10|32.15|31.99|32.15|31.99|32.15|31.99|32.15|31.99|19
1655195070000|2022-06-14 08:24:30|||||||||2
1655195080000|2022-06-14 08:24:40|||||||||2
1655195120000|2022-06-14 08:25:20|||||||||1
1655195150000|2022-06-14 08:25:50|32.12|31.96|32.15|31.99|32.15|31.99|32.1|31.94|10
1655195160000|2022-06-14 08:26:00|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|4
1655195180000|2022-06-14 08:26:20|32.12|31.96|32.15|31.99|32.15|31.99|32.1|31.94|4
1655195200000|2022-06-14 08:26:40|32.12|31.96|32.15|31.99|32.15|31.99|32.12|31.96|4
1655195210000|2022-06-14 08:26:50|||||||||1
1655195230000|2022-06-14 08:27:10|32.17|32.01|32.15|31.99|32.17|32.01|32.15|31.99|2
1655195260000|2022-06-14 08:27:40|32.17|32.01|32.2|32.04|32.2|32.04|32.15|31.99|1
1655195310000|2022-06-14 08:28:30|||||||||2
1655195350000|2022-06-14 08:29:10|||||||||19
1655195360000|2022-06-14 08:29:20|32.17|32.01|32.15|31.99|32.17|32.01|32.15|31.99|3
1655195370000|2022-06-14 08:29:30|||||||||9
1655195390000|2022-06-14 08:29:50|32.12|31.96|32.15|31.99|32.15|31.99|32.12|31.96|34
1655195400000|2022-06-14 08:30:00|||||||||2
1655195410000|2022-06-14 08:30:10|32.2|32.04|32.2|32.04|32.2|32.04|32.17|32.01|1
1655195420000|2022-06-14 08:30:20|||||||||1
1655195430000|2022-06-14 08:30:30|32.15|31.99|32.15|31.99|32.15|31.99|32.15|31.99|1
1655195440000|2022-06-14 08:30:40|32.17|32.01|32.2|32.04|32.2|32.04|32.17|32.01|1
1655195450000|2022-06-14 08:30:50|||||||||1
1655195490000|2022-06-14 08:31:30|32.25|32.09|32.25|32.09|32.25|32.09|32.25|32.09|33
1655195500000|2022-06-14 08:31:40|32.2|32.04|32.2|32.04|32.2|32.04|32.2|32.04|32
1655195510000|2022-06-14 08:31:50|32.25|32.09|32.25|32.09|32.25|32.09|32.22|32.06|4
1655195530000|2022-06-14 08:32:10|32.2|32.04|32.2|32.04|32.2|32.04|32.2|32.04|7
1655195540000|2022-06-14 08:32:20|32.22|32.06|32.25|32.09|32.25|32.09|32.2|32.04|0
1655195550000|2022-06-14 08:32:30|32.2|32.04|32.2|32.04|32.2|32.04|32.2|32.04|2
1655195560000|2022-06-14 08:32:40|32.22|32.06|32.2|32.04|32.22|32.06|32.2|32.04|0
1655195570000|2022-06-14 08:32:50|||||||||2
1655195580000|2022-06-14 08:33:00|||||||||1
1655195600000|2022-06-14 08:33:20|32.15|31.99|32.15|31.99|32.17|32.01|32.15|31.99|6
1655195610000|2022-06-14 08:33:30|||||||||1
1655195630000|2022-06-14 08:33:50|||||||||1
1655195650000|2022-06-14 08:34:10|32.2|32.04|32.15|31.99|32.2|32.04|32.15|31.99|3
1655195680000|2022-06-14 08:34:40|||||||||2
1655195690000|2022-06-14 08:34:50|||||||||2
1655195700000|2022-06-14 08:35:00|||||||||3
1655195720000|2022-06-14 08:35:20|||||||||1
1655195730000|2022-06-14 08:35:30|32.17|32.01|32.2|32.04|32.2|32.04|32.17|32.01|2
1655195760000|2022-06-14 08:36:00|32.17|32.01|32.17|32.01|32.2|32.04|32.17|32.01|9
1655195770000|2022-06-14 08:36:10|32.15|31.99|32.2|32.04|32.2|32.04|32.15|31.99|3
1655195830000|2022-06-14 08:37:10|32.15|31.99|32.15|31.99|32.15|31.99|32.15|31.99|3
1655195850000|2022-06-14 08:37:30|32.17|32.01|32.17|32.01|32.2|32.04|32.17|32.01|2
1655195860000|2022-06-14 08:37:40|32.2|32.04|32.2|32.04|32.2|32.04|32.2|32.04|0
1655195920000|2022-06-14 08:38:40|32.25|32.09|32.25|32.09|32.25|32.09|32.25|32.09|9
1655195940000|2022-06-14 08:39:00|||||||||5
1655195960000|2022-06-14 08:39:20|||||||||1
1655195990000|2022-06-14 08:39:50|32.3|32.14|32.3|32.14|32.3|32.14|32.3|32.14|3
1655196010000|2022-06-14 08:40:10|||||||||1
1655196090000|2022-06-14 08:41:30|32.32|32.16|32.32|32.16|32.32|32.16|32.3|32.14|11
1655196100000|2022-06-14 08:41:40|32.3|32.14|32.3|32.14|32.3|32.14|32.3|32.14|2
1655196130000|2022-06-14 08:42:10|||||||||1
1655196140000|2022-06-14 08:42:20|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|18
1655196150000|2022-06-14 08:42:30|||||||||3
1655196180000|2022-06-14 08:43:00|32.3|32.14|32.3|32.14|32.32|32.16|32.3|32.14|7
1655196190000|2022-06-14 08:43:10|||||||||1
1655196200000|2022-06-14 08:43:20|32.32|32.16|32.3|32.14|32.32|32.16|32.3|32.14|6
1655196220000|2022-06-14 08:43:40|||||||||3
1655196320000|2022-06-14 08:45:20|32.32|32.16|32.3|32.14|32.32|32.16|32.3|32.14|7
1655196330000|2022-06-14 08:45:30|32.32|32.16|32.35|32.19|32.35|32.19|32.32|32.16|4
1655196360000|2022-06-14 08:46:00|32.3|32.14|32.3|32.14|32.3|32.14|32.3|32.14|1
1655196460000|2022-06-14 08:47:40|32.32|32.16|32.32|32.16|32.32|32.16|32.32|32.16|9
1655196470000|2022-06-14 08:47:50|32.3|32.14|32.3|32.14|32.35|32.19|32.3|32.14|4
1655196480000|2022-06-14 08:48:00|||||||||1
1655196510000|2022-06-14 08:48:30|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|3
1655196540000|2022-06-14 08:49:00|||||||||1
1655196600000|2022-06-14 08:50:00|||||||||2
1655196640000|2022-06-14 08:50:40|32.4|32.24|32.4|32.24|32.4|32.24|32.4|32.24|1
1655196650000|2022-06-14 08:50:50|||||||||1
1655196670000|2022-06-14 08:51:10|||||||||1
1655196680000|2022-06-14 08:51:20|||||||||2
1655196690000|2022-06-14 08:51:30|||||||||8
1655196740000|2022-06-14 08:52:20|||||||||2
1655196800000|2022-06-14 08:53:20|||||||||4
1655196810000|2022-06-14 08:53:30|||||||||1
1655196860000|2022-06-14 08:54:20|32.45|32.29|32.45|32.29|32.45|32.29|32.45|32.29|1
1655196870000|2022-06-14 08:54:30|||||||||2
1655196880000|2022-06-14 08:54:40|||||||||1
1655196890000|2022-06-14 08:54:50|||||||||1
1655196970000|2022-06-14 08:56:10|32.4|32.24|32.4|32.24|32.4|32.24|32.4|32.24|8
1655196990000|2022-06-14 08:56:30|32.45|32.29|32.45|32.29|32.45|32.29|32.45|32.29|41
1655197000000|2022-06-14 08:56:40|32.42|32.26|32.45|32.29|32.45|32.29|32.42|32.26|0
1655197040000|2022-06-14 08:57:20|||||||||1
1655197050000|2022-06-14 08:57:30|||||||||2
1655197060000|2022-06-14 08:57:40|||||||||6
1655197070000|2022-06-14 08:57:50|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|11
1655197110000|2022-06-14 08:58:30|32.55|32.39|32.55|32.39|32.55|32.39|32.52|32.36|6
1655197160000|2022-06-14 08:59:20|||||||||2
1655197180000|2022-06-14 08:59:40|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|21
1655197200000|2022-06-14 09:00:00|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|1
1655197230000|2022-06-14 09:00:30|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|8
1655197240000|2022-06-14 09:00:40|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|3
1655197250000|2022-06-14 09:00:50|32.52|32.36|32.5|32.34|32.52|32.36|32.5|32.34|1
1655197260000|2022-06-14 09:01:00|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|0
1655197270000|2022-06-14 09:01:10|32.52|32.36|32.5|32.34|32.52|32.36|32.5|32.34|5
1655197320000|2022-06-14 09:02:00|32.45|32.29|32.45|32.29|32.45|32.29|32.45|32.29|24
1655197330000|2022-06-14 09:02:10|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|18
1655197370000|2022-06-14 09:02:50|||||||||2
1655197390000|2022-06-14 09:03:10|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|5
1655197400000|2022-06-14 09:03:20|||||||||1
1655197410000|2022-06-14 09:03:30|32.57|32.41|32.55|32.39|32.57|32.41|32.55|32.39|6
1655197420000|2022-06-14 09:03:40|32.57|32.41|32.57|32.41|32.57|32.41|32.55|32.39|0
1655197430000|2022-06-14 09:03:50|32.6|32.44|32.6|32.44|32.6|32.44|32.57|32.41|0
1655197440000|2022-06-14 09:04:00|32.57|32.41|32.55|32.39|32.57|32.41|32.55|32.39|22
1655197450000|2022-06-14 09:04:10|32.57|32.41|32.55|32.39|32.57|32.41|32.55|32.39|1
1655197460000|2022-06-14 09:04:20|||||||||1
1655197470000|2022-06-14 09:04:30|||||||||1
1655197480000|2022-06-14 09:04:40|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|6
1655197490000|2022-06-14 09:04:50|32.52|32.36|32.52|32.36|32.52|32.36|32.52|32.36|1
1655197500000|2022-06-14 09:05:00|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|0
1655197520000|2022-06-14 09:05:20|32.55|32.39|32.55|32.39|32.55|32.39|32.52|32.36|1
1655197540000|2022-06-14 09:05:40|||||||||1
1655197550000|2022-06-14 09:05:50|32.57|32.41|32.57|32.41|32.57|32.41|32.57|32.41|5
1655197560000|2022-06-14 09:06:00|32.55|32.39|32.57|32.41|32.57|32.41|32.55|32.39|0
1655197570000|2022-06-14 09:06:10|32.55|32.39|32.6|32.44|32.6|32.44|32.55|32.39|1
1655197620000|2022-06-14 09:07:00|32.57|32.41|32.55|32.39|32.57|32.41|32.55|32.39|1
1655197630000|2022-06-14 09:07:10|||||||||1
1655197640000|2022-06-14 09:07:20|32.57|32.41|32.6|32.44|32.6|32.44|32.57|32.41|1
1655197650000|2022-06-14 09:07:30|32.57|32.41|32.57|32.41|32.57|32.41|32.57|32.41|4
1655197660000|2022-06-14 09:07:40|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|0
1655197680000|2022-06-14 09:08:00|32.57|32.41|32.57|32.41|32.57|32.41|32.55|32.39|2
1655197690000|2022-06-14 09:08:10|32.55|32.39|32.6|32.44|32.6|32.44|32.55|32.39|1
1655197710000|2022-06-14 09:08:30|32.57|32.41|32.55|32.39|32.57|32.41|32.55|32.39|4
1655197720000|2022-06-14 09:08:40|||||||||2
1655197780000|2022-06-14 09:09:40|32.57|32.41|32.6|32.44|32.6|32.44|32.57|32.41|0
1655197790000|2022-06-14 09:09:50|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|1
1655197800000|2022-06-14 09:10:00|32.57|32.41|32.55|32.39|32.6|32.44|32.55|32.39|1
1655197820000|2022-06-14 09:10:20|32.57|32.41|32.57|32.41|32.57|32.41|32.57|32.41|1
1655197830000|2022-06-14 09:10:30|32.6|32.44|32.6|32.44|32.6|32.44|32.57|32.41|0
1655197850000|2022-06-14 09:10:50|||||||||5
1655197880000|2022-06-14 09:11:20|32.65|32.49|32.65|32.49|32.65|32.49|32.6|32.44|4
1655197910000|2022-06-14 09:11:50|32.6|32.44|32.6|32.44|32.6|32.44|32.6|32.44|5
1655197920000|2022-06-14 09:12:00|32.62|32.46|32.6|32.44|32.62|32.46|32.6|32.44|18
1655197930000|2022-06-14 09:12:10|||||||||2
1655197950000|2022-06-14 09:12:30|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|9
1655197990000|2022-06-14 09:13:10|32.62|32.46|32.65|32.49|32.65|32.49|32.6|32.44|7
1655198000000|2022-06-14 09:13:20|32.62|32.46|32.62|32.46|32.62|32.46|32.6|32.44|2
1655198010000|2022-06-14 09:13:30|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|0
1655198050000|2022-06-14 09:14:10|||||||||2
1655198060000|2022-06-14 09:14:20|32.6|32.44|32.65|32.49|32.65|32.49|32.6|32.44|1
1655198110000|2022-06-14 09:15:10|||||||||1
1655198140000|2022-06-14 09:15:40|||||||||34
1655198160000|2022-06-14 09:16:00|32.62|32.46|32.65|32.49|32.65|32.49|32.62|32.46|2
1655198170000|2022-06-14 09:16:10|32.6|32.44|32.65|32.49|32.65|32.49|32.6|32.44|13
1655198180000|2022-06-14 09:16:20|32.62|32.46|32.65|32.49|32.65|32.49|32.6|32.44|8
1655198190000|2022-06-14 09:16:30|||||||||1
1655198260000|2022-06-14 09:17:40|32.6|32.44|32.6|32.44|32.6|32.44|32.6|32.44|1
1655198270000|2022-06-14 09:17:50|||||||||2
1655198290000|2022-06-14 09:18:10|32.57|32.41|32.57|32.41|32.57|32.41|32.57|32.41|11
1655198300000|2022-06-14 09:18:20|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|0
1655198310000|2022-06-14 09:18:30|32.6|32.44|32.6|32.44|32.6|32.44|32.55|32.39|5
1655198360000|2022-06-14 09:19:20|||||||||6
1655198370000|2022-06-14 09:19:30|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|15
1655198380000|2022-06-14 09:19:40|32.57|32.41|32.6|32.44|32.6|32.44|32.55|32.39|6
1655198390000|2022-06-14 09:19:50|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|5
1655198400000|2022-06-14 09:20:00|32.57|32.41|32.57|32.41|32.57|32.41|32.55|32.39|0
1655198410000|2022-06-14 09:20:10|32.55|32.39|32.55|32.39|32.6|32.44|32.55|32.39|1
1655198440000|2022-06-14 09:20:40|32.57|32.41|32.6|32.44|32.6|32.44|32.55|32.39|0
1655198460000|2022-06-14 09:21:00|32.57|32.41|32.57|32.41|32.6|32.44|32.55|32.39|8
1655198470000|2022-06-14 09:21:10|32.6|32.44|32.6|32.44|32.6|32.44|32.6|32.44|0
1655198500000|2022-06-14 09:21:40|||||||||2
1655198510000|2022-06-14 09:21:50|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|1
1655198540000|2022-06-14 09:22:20|||||||||2
1655198550000|2022-06-14 09:22:30|32.5|32.34|32.55|32.39|32.55|32.39|32.5|32.34|11
1655198560000|2022-06-14 09:22:40|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|10
1655198570000|2022-06-14 09:22:50|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|13
1655198590000|2022-06-14 09:23:10|||||||||1
1655198620000|2022-06-14 09:23:40|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|2
1655198680000|2022-06-14 09:24:40|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|3
1655198690000|2022-06-14 09:24:50|32.52|32.36|32.5|32.34|32.55|32.39|32.5|32.34|6
1655198700000|2022-06-14 09:25:00|32.55|32.39|32.55|32.39|32.55|32.39|32.52|32.36|5
1655198720000|2022-06-14 09:25:20|||||||||1
1655198730000|2022-06-14 09:25:30|32.57|32.41|32.6|32.44|32.6|32.44|32.55|32.39|28
1655198740000|2022-06-14 09:25:40|32.57|32.41|32.55|32.39|32.57|32.41|32.55|32.39|3
1655198750000|2022-06-14 09:25:50|32.57|32.41|32.6|32.44|32.6|32.44|32.57|32.41|0
1655198760000|2022-06-14 09:26:00|||||||||5
1655198800000|2022-06-14 09:26:40|32.65|32.49|32.6|32.44|32.65|32.49|32.6|32.44|37
1655198820000|2022-06-14 09:27:00|32.62|32.46|32.62|32.46|32.62|32.46|32.6|32.44|5
1655198830000|2022-06-14 09:27:10|32.6|32.44|32.6|32.44|32.6|32.44|32.6|32.44|0
1655198840000|2022-06-14 09:27:20|||||||||1
1655198850000|2022-06-14 09:27:30|||||||||1
1655198860000|2022-06-14 09:27:40|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|6
1655198880000|2022-06-14 09:28:00|32.6|32.44|32.6|32.44|32.6|32.44|32.6|32.44|23
1655198900000|2022-06-14 09:28:20|||||||||2
1655198910000|2022-06-14 09:28:30|||||||||2
1655198930000|2022-06-14 09:28:50|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|12
1655198940000|2022-06-14 09:29:00|32.62|32.46|32.6|32.44|32.62|32.46|32.6|32.44|8
1655198950000|2022-06-14 09:29:10|32.62|32.46|32.62|32.46|32.62|32.46|32.6|32.44|5
1655198960000|2022-06-14 09:29:20|32.6|32.44|32.6|32.44|32.65|32.49|32.6|32.44|6
1655198970000|2022-06-14 09:29:30|||||||||7
1655198990000|2022-06-14 09:29:50|32.65|32.49|32.62|32.46|32.65|32.49|32.62|32.46|9
1655199000000|2022-06-14 09:30:00|32.65|32.49|32.6|32.44|32.65|32.49|32.6|32.44|8
1655199030000|2022-06-14 09:30:30|||||||||1
1655199040000|2022-06-14 09:30:40|||||||||3
1655199050000|2022-06-14 09:30:50|32.62|32.46|32.6|32.44|32.62|32.46|32.6|32.44|2
1655199060000|2022-06-14 09:31:00|32.62|32.46|32.6|32.44|32.62|32.46|32.6|32.44|3
1655199070000|2022-06-14 09:31:10|32.62|32.46|32.6|32.44|32.62|32.46|32.6|32.44|7
1655199080000|2022-06-14 09:31:20|32.62|32.46|32.6|32.44|32.62|32.46|32.6|32.44|0
1655199090000|2022-06-14 09:31:30|||||||||3
1655199180000|2022-06-14 09:33:00|||||||||3
1655199210000|2022-06-14 09:33:30|||||||||5
1655199240000|2022-06-14 09:34:00|32.65|32.49|32.65|32.49|32.65|32.49|32.62|32.46|14
1655199270000|2022-06-14 09:34:30|32.62|32.46|32.65|32.49|32.65|32.49|32.6|32.44|7
1655199280000|2022-06-14 09:34:40|||||||||6
1655199310000|2022-06-14 09:35:10|||||||||5
1655199320000|2022-06-14 09:35:20|||||||||2
1655199330000|2022-06-14 09:35:30|32.6|32.44|32.6|32.44|32.6|32.44|32.6|32.44|4
1655199340000|2022-06-14 09:35:40|||||||||1
1655199350000|2022-06-14 09:35:50|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|7
1655199360000|2022-06-14 09:36:00|||||||||1
1655199380000|2022-06-14 09:36:20|||||||||5
1655199390000|2022-06-14 09:36:30|||||||||2
1655199430000|2022-06-14 09:37:10|32.5|32.34|32.55|32.39|32.55|32.39|32.5|32.34|28
1655199450000|2022-06-14 09:37:30|||||||||1
1655199480000|2022-06-14 09:38:00|32.5|32.34|32.52|32.36|32.55|32.39|32.5|32.34|7
1655199490000|2022-06-14 09:38:10|32.55|32.39|32.55|32.39|32.55|32.39|32.52|32.36|0
1655199510000|2022-06-14 09:38:30|||||||||5
1655199530000|2022-06-14 09:38:50|32.52|32.36|32.5|32.34|32.52|32.36|32.5|32.34|5
1655199540000|2022-06-14 09:39:00|32.52|32.36|32.45|32.29|32.52|32.36|32.45|32.29|1
1655199550000|2022-06-14 09:39:10|||||||||1
1655199560000|2022-06-14 09:39:20|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|3
1655199570000|2022-06-14 09:39:30|32.47|32.31|32.5|32.34|32.5|32.34|32.47|32.31|8
1655199580000|2022-06-14 09:39:40|32.45|32.29|32.45|32.29|32.45|32.29|32.45|32.29|30
1655199590000|2022-06-14 09:39:50|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|14
1655199600000|2022-06-14 09:40:00|32.45|32.29|32.45|32.29|32.45|32.29|32.45|32.29|3
1655199610000|2022-06-14 09:40:10|||||||||3
1655199620000|2022-06-14 09:40:20|32.47|32.31|32.45|32.29|32.5|32.34|32.4|32.24|44
1655199630000|2022-06-14 09:40:30|||||||||8
1655199640000|2022-06-14 09:40:40|||||||||2
1655199650000|2022-06-14 09:40:50|||||||||2
1655199660000|2022-06-14 09:41:00|||||||||1
1655199680000|2022-06-14 09:41:20|32.5|32.34|32.5|32.34|32.5|32.34|32.47|32.31|1
1655199690000|2022-06-14 09:41:30|32.47|32.31|32.45|32.29|32.47|32.31|32.45|32.29|16
1655199700000|2022-06-14 09:41:40|||||||||3
1655199710000|2022-06-14 09:41:50|||||||||5
1655199720000|2022-06-14 09:42:00|||||||||1
1655199740000|2022-06-14 09:42:20|||||||||3
1655199750000|2022-06-14 09:42:30|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|4
1655199760000|2022-06-14 09:42:40|32.45|32.29|32.5|32.34|32.5|32.34|32.45|32.29|4
1655199770000|2022-06-14 09:42:50|32.45|32.29|32.45|32.29|32.45|32.29|32.45|32.29|3
1655199780000|2022-06-14 09:43:00|32.47|32.31|32.5|32.34|32.5|32.34|32.47|32.31|0
1655199790000|2022-06-14 09:43:10|||||||||11
1655199800000|2022-06-14 09:43:20|32.47|32.31|32.5|32.34|32.5|32.34|32.47|32.31|4
1655199810000|2022-06-14 09:43:30|32.47|32.31|32.45|32.29|32.47|32.31|32.45|32.29|8
1655199820000|2022-06-14 09:43:40|32.47|32.31|32.45|32.29|32.5|32.34|32.45|32.29|2
1655199830000|2022-06-14 09:43:50|32.47|32.31|32.47|32.31|32.5|32.34|32.45|32.29|7
1655199840000|2022-06-14 09:44:00|32.45|32.29|32.47|32.31|32.47|32.31|32.45|32.29|4
1655199850000|2022-06-14 09:44:10|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|5
1655199860000|2022-06-14 09:44:20|32.45|32.29|32.45|32.29|32.45|32.29|32.45|32.29|4
1655199880000|2022-06-14 09:44:40|||||||||13
1655199890000|2022-06-14 09:44:50|||||||||4
1655199900000|2022-06-14 09:45:00|||||||||2
1655199910000|2022-06-14 09:45:10|||||||||12
1655199920000|2022-06-14 09:45:20|||||||||26
1655199930000|2022-06-14 09:45:30|32.5|32.34|32.45|32.29|32.5|32.34|32.45|32.29|18
1655199940000|2022-06-14 09:45:40|||||||||2
1655199950000|2022-06-14 09:45:50|||||||||4
1655199960000|2022-06-14 09:46:00|32.47|32.31|32.47|32.31|32.5|32.34|32.45|32.29|18
1655199970000|2022-06-14 09:46:10|32.45|32.29|32.5|32.34|32.5|32.34|32.45|32.29|1
1655199990000|2022-06-14 09:46:30|||||||||5
1655200000000|2022-06-14 09:46:40|||||||||1
1655200020000|2022-06-14 09:47:00|32.45|32.29|32.45|32.29|32.45|32.29|32.45|32.29|26
1655200030000|2022-06-14 09:47:10|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|1
1655200040000|2022-06-14 09:47:20|||||||||11
1655200080000|2022-06-14 09:48:00|||||||||7
1655200110000|2022-06-14 09:48:30|||||||||1
1655200130000|2022-06-14 09:48:50|32.45|32.29|32.47|32.31|32.5|32.34|32.45|32.29|7
1655200140000|2022-06-14 09:49:00|32.5|32.34|32.5|32.34|32.5|32.34|32.47|32.31|3
1655200160000|2022-06-14 09:49:20|32.47|32.31|32.5|32.34|32.5|32.34|32.47|32.31|2
1655200170000|2022-06-14 09:49:30|32.47|32.31|32.5|32.34|32.5|32.34|32.47|32.31|0
1655200180000|2022-06-14 09:49:40|||||||||2
1655200190000|2022-06-14 09:49:50|32.45|32.29|32.5|32.34|32.5|32.34|32.45|32.29|16
1655200200000|2022-06-14 09:50:00|||||||||3
1655200220000|2022-06-14 09:50:20|||||||||5
1655200280000|2022-06-14 09:51:20|||||||||1
1655200310000|2022-06-14 09:51:50|||||||||16
1655200320000|2022-06-14 09:52:00|32.47|32.31|32.45|32.29|32.5|32.34|32.45|32.29|10
1655200330000|2022-06-14 09:52:10|32.47|32.31|32.5|32.34|32.5|32.34|32.47|32.31|0
1655200340000|2022-06-14 09:52:20|32.45|32.29|32.45|32.29|32.45|32.29|32.45|32.29|2
1655200350000|2022-06-14 09:52:30|||||||||1
1655200360000|2022-06-14 09:52:40|||||||||1
1655200400000|2022-06-14 09:53:20|||||||||2
1655200420000|2022-06-14 09:53:40|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|24
1655200430000|2022-06-14 09:53:50|||||||||4
1655200470000|2022-06-14 09:54:30|||||||||2
1655200480000|2022-06-14 09:54:40|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|2
1655200490000|2022-06-14 09:54:50|32.52|32.36|32.52|32.36|32.55|32.39|32.5|32.34|9
1655200500000|2022-06-14 09:55:00|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|0
1655200510000|2022-06-14 09:55:10|||||||||2
1655200520000|2022-06-14 09:55:20|||||||||5
1655200530000|2022-06-14 09:55:30|32.52|32.36|32.55|32.39|32.55|32.39|32.52|32.36|2
1655200560000|2022-06-14 09:56:00|||||||||2
1655200580000|2022-06-14 09:56:20|32.52|32.36|32.52|32.36|32.55|32.39|32.5|32.34|9
1655200590000|2022-06-14 09:56:30|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|0
1655200630000|2022-06-14 09:57:10|||||||||6
1655200640000|2022-06-14 09:57:20|||||||||1
1655200650000|2022-06-14 09:57:30|32.6|32.44|32.57|32.41|32.6|32.44|32.57|32.41|16
1655200660000|2022-06-14 09:57:40|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|5
1655200670000|2022-06-14 09:57:50|32.57|32.41|32.55|32.39|32.57|32.41|32.55|32.39|1
1655200690000|2022-06-14 09:58:10|||||||||5
1655200750000|2022-06-14 09:59:10|||||||||2
1655200800000|2022-06-14 10:00:00|||||||||2
1655200830000|2022-06-14 10:00:30|||||||||5
1655200860000|2022-06-14 10:01:00|32.6|32.44|32.6|32.44|32.6|32.44|32.57|32.41|9
1655200870000|2022-06-14 10:01:10|||||||||3
1655200880000|2022-06-14 10:01:20|||||||||1
1655200890000|2022-06-14 10:01:30|||||||||5
1655200910000|2022-06-14 10:01:50|32.62|32.46|32.65|32.49|32.65|32.49|32.62|32.46|8
1655200920000|2022-06-14 10:02:00|||||||||1
1655200930000|2022-06-14 10:02:10|||||||||1
1655200940000|2022-06-14 10:02:20|32.67|32.51|32.7|32.54|32.7|32.54|32.65|32.49|16
1655200950000|2022-06-14 10:02:30|||||||||3
1655201000000|2022-06-14 10:03:20|||||||||1
1655201010000|2022-06-14 10:03:30|32.75|32.59|32.72|32.56|32.75|32.59|32.72|32.56|18
1655201020000|2022-06-14 10:03:40|32.7|32.54|32.75|32.59|32.75|32.59|32.7|32.54|0
1655201060000|2022-06-14 10:04:20|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|3
1655201070000|2022-06-14 10:04:30|||||||||1
1655201090000|2022-06-14 10:04:50|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|9
1655201110000|2022-06-14 10:05:10|32.72|32.56|32.7|32.54|32.75|32.59|32.7|32.54|3
1655201120000|2022-06-14 10:05:20|32.75|32.59|32.72|32.56|32.75|32.59|32.7|32.54|0
1655201130000|2022-06-14 10:05:30|32.75|32.59|32.7|32.54|32.75|32.59|32.7|32.54|0
1655201140000|2022-06-14 10:05:40|||||||||8
1655201160000|2022-06-14 10:06:00|32.65|32.49|32.7|32.54|32.7|32.54|32.65|32.49|3
1655201170000|2022-06-14 10:06:10|32.67|32.51|32.7|32.54|32.7|32.54|32.65|32.49|0
1655201210000|2022-06-14 10:06:50|||||||||1
1655201230000|2022-06-14 10:07:10|||||||||4
1655201280000|2022-06-14 10:08:00|||||||||1
1655201290000|2022-06-14 10:08:10|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|13
1655201300000|2022-06-14 10:08:20|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|6
1655201310000|2022-06-14 10:08:30|||||||||2
1655201330000|2022-06-14 10:08:50|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|9
1655201340000|2022-06-14 10:09:00|32.72|32.56|32.7|32.54|32.75|32.59|32.7|32.54|4
1655201370000|2022-06-14 10:09:30|||||||||1
1655201380000|2022-06-14 10:09:40|||||||||5
1655201390000|2022-06-14 10:09:50|32.65|32.49|32.7|32.54|32.7|32.54|32.65|32.49|9
1655201400000|2022-06-14 10:10:00|32.65|32.49|32.7|32.54|32.7|32.54|32.65|32.49|2
1655201460000|2022-06-14 10:11:00|||||||||1
1655201540000|2022-06-14 10:12:20|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|5
1655201550000|2022-06-14 10:12:30|||||||||2
1655201600000|2022-06-14 10:13:20|32.7|32.54|32.75|32.59|32.75|32.59|32.7|32.54|3
1655201620000|2022-06-14 10:13:40|||||||||2
1655201650000|2022-06-14 10:14:10|32.8|32.64|32.8|32.64|32.8|32.64|32.8|32.64|10
1655201660000|2022-06-14 10:14:20|32.77|32.61|32.8|32.64|32.8|32.64|32.77|32.61|22
1655201670000|2022-06-14 10:14:30|32.77|32.61|32.77|32.61|32.8|32.64|32.75|32.59|45
1655201680000|2022-06-14 10:14:40|32.75|32.59|32.75|32.59|32.77|32.61|32.75|32.59|10
1655201690000|2022-06-14 10:14:50|32.8|32.64|32.77|32.61|32.8|32.64|32.77|32.61|2
1655201700000|2022-06-14 10:15:00|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|1
1655201710000|2022-06-14 10:15:10|32.77|32.61|32.75|32.59|32.77|32.61|32.75|32.59|0
1655201720000|2022-06-14 10:15:20|32.8|32.64|32.77|32.61|32.8|32.64|32.75|32.59|3
1655201730000|2022-06-14 10:15:30|32.8|32.64|32.8|32.64|32.8|32.64|32.8|32.64|4
1655201740000|2022-06-14 10:15:40|||||||||2
1655201770000|2022-06-14 10:16:10|||||||||1
1655201820000|2022-06-14 10:17:00|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|19
1655201830000|2022-06-14 10:17:10|||||||||7
1655201850000|2022-06-14 10:17:30|||||||||7
1655201860000|2022-06-14 10:17:40|32.77|32.61|32.77|32.61|32.77|32.61|32.77|32.61|5
1655201870000|2022-06-14 10:17:50|32.8|32.64|32.77|32.61|32.8|32.64|32.77|32.61|1
1655201880000|2022-06-14 10:18:00|32.75|32.59|32.75|32.59|32.77|32.61|32.75|32.59|1
1655201890000|2022-06-14 10:18:10|||||||||7
1655201940000|2022-06-14 10:19:00|32.77|32.61|32.75|32.59|32.77|32.61|32.75|32.59|4
1655201960000|2022-06-14 10:19:20|32.8|32.64|32.77|32.61|32.8|32.64|32.75|32.59|2
1655201970000|2022-06-14 10:19:30|32.8|32.64|32.8|32.64|32.8|32.64|32.8|32.64|4
1655202000000|2022-06-14 10:20:00|||||||||1
1655202030000|2022-06-14 10:20:30|32.75|32.59|32.75|32.59|32.77|32.61|32.75|32.59|3
1655202040000|2022-06-14 10:20:40|32.8|32.64|32.8|32.64|32.8|32.64|32.8|32.64|1
1655202050000|2022-06-14 10:20:50|32.75|32.59|32.8|32.64|32.8|32.64|32.75|32.59|2
1655202060000|2022-06-14 10:21:00|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|1
1655202070000|2022-06-14 10:21:10|||||||||1
1655202080000|2022-06-14 10:21:20|32.72|32.56|32.7|32.54|32.72|32.56|32.7|32.54|9
1655202090000|2022-06-14 10:21:30|32.72|32.56|32.75|32.59|32.75|32.59|32.72|32.56|0
1655202110000|2022-06-14 10:21:50|32.72|32.56|32.75|32.59|32.75|32.59|32.72|32.56|1
1655202150000|2022-06-14 10:22:30|||||||||1
1655202170000|2022-06-14 10:22:50|||||||||1
1655202190000|2022-06-14 10:23:10|32.77|32.61|32.8|32.64|32.8|32.64|32.77|32.61|5
1655202200000|2022-06-14 10:23:20|32.77|32.61|32.75|32.59|32.77|32.61|32.75|32.59|1
1655202210000|2022-06-14 10:23:30|32.77|32.61|32.8|32.64|32.8|32.64|32.77|32.61|5
1655202230000|2022-06-14 10:23:50|32.85|32.69|32.85|32.69|32.85|32.69|32.85|32.69|11
1655202250000|2022-06-14 10:24:10|32.8|32.64|32.8|32.64|32.82|32.66|32.8|32.64|1
1655202280000|2022-06-14 10:24:40|||||||||4
1655202310000|2022-06-14 10:25:10|||||||||1
1655202320000|2022-06-14 10:25:20|32.82|32.66|32.82|32.66|32.82|32.66|32.8|32.64|2
1655202330000|2022-06-14 10:25:30|32.85|32.69|32.85|32.69|32.85|32.69|32.85|32.69|0
1655202360000|2022-06-14 10:26:00|32.82|32.66|32.85|32.69|32.85|32.69|32.82|32.66|1
1655202390000|2022-06-14 10:26:30|32.82|32.66|32.82|32.66|32.85|32.69|32.8|32.64|1
1655202400000|2022-06-14 10:26:40|32.8|32.64|32.8|32.64|32.82|32.66|32.8|32.64|1
1655202410000|2022-06-14 10:26:50|32.82|32.66|32.85|32.69|32.85|32.69|32.82|32.66|2
1655202420000|2022-06-14 10:27:00|32.82|32.66|32.85|32.69|32.85|32.69|32.82|32.66|1
1655202430000|2022-06-14 10:27:10|32.82|32.66|32.85|32.69|32.85|32.69|32.82|32.66|4
1655202440000|2022-06-14 10:27:20|32.8|32.64|32.8|32.64|32.8|32.64|32.8|32.64|2
1655202470000|2022-06-14 10:27:50|||||||||5
1655202480000|2022-06-14 10:28:00|32.85|32.69|32.85|32.69|32.85|32.69|32.82|32.66|15
1655202490000|2022-06-14 10:28:10|32.8|32.64|32.8|32.64|32.8|32.64|32.8|32.64|1
1655202500000|2022-06-14 10:28:20|32.85|32.69|32.85|32.69|32.85|32.69|32.85|32.69|6
1655202510000|2022-06-14 10:28:30|||||||||1
1655202520000|2022-06-14 10:28:40|||||||||5
1655202530000|2022-06-14 10:28:50|||||||||3
1655202550000|2022-06-14 10:29:10|||||||||3
1655202560000|2022-06-14 10:29:20|||||||||1
1655202570000|2022-06-14 10:29:30|||||||||1
1655202600000|2022-06-14 10:30:00|32.87|32.71|32.85|32.69|32.87|32.71|32.85|32.69|8
1655202610000|2022-06-14 10:30:10|32.87|32.71|32.87|32.71|32.87|32.71|32.87|32.71|1
1655202620000|2022-06-14 10:30:20|32.9|32.74|32.9|32.74|32.9|32.74|32.85|32.69|2
1655202630000|2022-06-14 10:30:30|32.87|32.71|32.75|32.59|32.87|32.71|32.75|32.59|42
1655202640000|2022-06-14 10:30:40|32.7|32.54|32.75|32.59|32.75|32.59|32.7|32.54|7
1655202650000|2022-06-14 10:30:50|32.7|32.54|32.75|32.59|32.75|32.59|32.7|32.54|21
1655202660000|2022-06-14 10:31:00|32.72|32.56|32.7|32.54|32.75|32.59|32.7|32.54|4
1655202670000|2022-06-14 10:31:10|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|2
1655202680000|2022-06-14 10:31:20|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|5
1655202690000|2022-06-14 10:31:30|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|15
1655202700000|2022-06-14 10:31:40|32.7|32.54|32.7|32.54|32.7|32.54|32.65|32.49|4
1655202720000|2022-06-14 10:32:00|||||||||7
1655202740000|2022-06-14 10:32:20|32.75|32.59|32.7|32.54|32.75|32.59|32.7|32.54|15
1655202750000|2022-06-14 10:32:30|32.72|32.56|32.72|32.56|32.75|32.59|32.72|32.56|4
1655202760000|2022-06-14 10:32:40|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|0
1655202770000|2022-06-14 10:32:50|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|1
1655202780000|2022-06-14 10:33:00|32.72|32.56|32.72|32.56|32.75|32.59|32.72|32.56|3
1655202790000|2022-06-14 10:33:10|32.75|32.59|32.75|32.59|32.75|32.59|32.7|32.54|4
1655202800000|2022-06-14 10:33:20|32.72|32.56|32.75|32.59|32.75|32.59|32.7|32.54|0
1655202810000|2022-06-14 10:33:30|32.72|32.56|32.7|32.54|32.75|32.59|32.7|32.54|1
1655202820000|2022-06-14 10:33:40|||||||||1
1655202840000|2022-06-14 10:34:00|||||||||3
1655202860000|2022-06-14 10:34:20|32.65|32.49|32.65|32.49|32.67|32.51|32.65|32.49|7
1655202870000|2022-06-14 10:34:30|32.67|32.51|32.7|32.54|32.7|32.54|32.65|32.49|0
1655202890000|2022-06-14 10:34:50|32.67|32.51|32.67|32.51|32.67|32.51|32.65|32.49|0
1655202900000|2022-06-14 10:35:00|32.65|32.49|32.67|32.51|32.7|32.54|32.65|32.49|0
1655202910000|2022-06-14 10:35:10|32.7|32.54|32.7|32.54|32.7|32.54|32.65|32.49|3
1655202960000|2022-06-14 10:36:00|32.67|32.51|32.7|32.54|32.7|32.54|32.67|32.51|0
1655202980000|2022-06-14 10:36:20|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|0
1655203000000|2022-06-14 10:36:40|||||||||1
1655203010000|2022-06-14 10:36:50|||||||||2
1655203050000|2022-06-14 10:37:30|32.7|32.54|32.7|32.54|32.7|32.54|32.67|32.51|7
1655203070000|2022-06-14 10:37:50|||||||||1
1655203100000|2022-06-14 10:38:20|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|31
1655203110000|2022-06-14 10:38:30|||||||||3
1655203120000|2022-06-14 10:38:40|||||||||2
1655203180000|2022-06-14 10:39:40|||||||||2
1655203190000|2022-06-14 10:39:50|32.7|32.54|32.72|32.56|32.75|32.59|32.7|32.54|5
1655203200000|2022-06-14 10:40:00|32.75|32.59|32.75|32.59|32.75|32.59|32.7|32.54|13
1655203210000|2022-06-14 10:40:10|32.72|32.56|32.75|32.59|32.75|32.59|32.7|32.54|0
1655203240000|2022-06-14 10:40:40|||||||||1
1655203250000|2022-06-14 10:40:50|32.77|32.61|32.75|32.59|32.77|32.61|32.75|32.59|2
1655203310000|2022-06-14 10:41:50|32.72|32.56|32.7|32.54|32.72|32.56|32.7|32.54|8
1655203320000|2022-06-14 10:42:00|32.72|32.56|32.75|32.59|32.75|32.59|32.72|32.56|0
1655203360000|2022-06-14 10:42:40|||||||||1
1655203420000|2022-06-14 10:43:40|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|42
1655203430000|2022-06-14 10:43:50|||||||||2
1655203480000|2022-06-14 10:44:40|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|41
1655203510000|2022-06-14 10:45:10|32.6|32.44|32.6|32.44|32.6|32.44|32.6|32.44|7
1655203560000|2022-06-14 10:46:00|||||||||1
1655203570000|2022-06-14 10:46:10|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|6
1655203580000|2022-06-14 10:46:20|||||||||6
1655203590000|2022-06-14 10:46:30|||||||||8
1655203600000|2022-06-14 10:46:40|||||||||1
1655203620000|2022-06-14 10:47:00|||||||||1
1655203630000|2022-06-14 10:47:10|32.57|32.41|32.6|32.44|32.6|32.44|32.57|32.41|1
1655203640000|2022-06-14 10:47:20|32.57|32.41|32.6|32.44|32.6|32.44|32.57|32.41|2
1655203650000|2022-06-14 10:47:30|32.57|32.41|32.55|32.39|32.57|32.41|32.55|32.39|1
1655203670000|2022-06-14 10:47:50|||||||||1
1655203680000|2022-06-14 10:48:00|32.6|32.44|32.57|32.41|32.6|32.44|32.57|32.41|6
1655203690000|2022-06-14 10:48:10|32.55|32.39|32.57|32.41|32.6|32.44|32.55|32.39|2
1655203700000|2022-06-14 10:48:20|32.6|32.44|32.57|32.41|32.6|32.44|32.55|32.39|2
1655203710000|2022-06-14 10:48:30|32.6|32.44|32.6|32.44|32.6|32.44|32.57|32.41|1
1655203740000|2022-06-14 10:49:00|||||||||1
1655203760000|2022-06-14 10:49:20|32.62|32.46|32.6|32.44|32.65|32.49|32.6|32.44|10
1655203830000|2022-06-14 10:50:30|||||||||1
1655203850000|2022-06-14 10:50:50|32.57|32.41|32.57|32.41|32.6|32.44|32.57|32.41|4
1655203860000|2022-06-14 10:51:00|32.6|32.44|32.6|32.44|32.6|32.44|32.57|32.41|0
1655203870000|2022-06-14 10:51:10|32.57|32.41|32.6|32.44|32.6|32.44|32.57|32.41|0
1655203910000|2022-06-14 10:51:50|32.57|32.41|32.55|32.39|32.57|32.41|32.55|32.39|1
1655203920000|2022-06-14 10:52:00|32.57|32.41|32.55|32.39|32.57|32.41|32.55|32.39|0
1655203950000|2022-06-14 10:52:30|||||||||1
1655203980000|2022-06-14 10:53:00|32.57|32.41|32.55|32.39|32.57|32.41|32.55|32.39|1
1655203990000|2022-06-14 10:53:10|32.57|32.41|32.6|32.44|32.6|32.44|32.55|32.39|0
1655204000000|2022-06-14 10:53:20|32.57|32.41|32.6|32.44|32.6|32.44|32.57|32.41|1
1655204010000|2022-06-14 10:53:30|32.57|32.41|32.6|32.44|32.6|32.44|32.55|32.39|1
1655204040000|2022-06-14 10:54:00|||||||||2
1655204060000|2022-06-14 10:54:20|||||||||1
1655204070000|2022-06-14 10:54:30|||||||||3
1655204110000|2022-06-14 10:55:10|||||||||2
1655204120000|2022-06-14 10:55:20|||||||||1
1655204130000|2022-06-14 10:55:30|32.65|32.49|32.62|32.46|32.65|32.49|32.6|32.44|10
1655204140000|2022-06-14 10:55:40|32.6|32.44|32.6|32.44|32.6|32.44|32.6|32.44|4
1655204150000|2022-06-14 10:55:50|32.62|32.46|32.65|32.49|32.65|32.49|32.62|32.46|0
1655204170000|2022-06-14 10:56:10|32.62|32.46|32.65|32.49|32.65|32.49|32.6|32.44|0
1655204180000|2022-06-14 10:56:20|32.62|32.46|32.6|32.44|32.65|32.49|32.6|32.44|2
1655204190000|2022-06-14 10:56:30|32.62|32.46|32.62|32.46|32.62|32.46|32.62|32.46|2
1655204200000|2022-06-14 10:56:40|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|0
1655204220000|2022-06-14 10:57:00|32.62|32.46|32.6|32.44|32.62|32.46|32.6|32.44|1
1655204230000|2022-06-14 10:57:10|32.62|32.46|32.62|32.46|32.62|32.46|32.62|32.46|0
1655204240000|2022-06-14 10:57:20|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|0
1655204250000|2022-06-14 10:57:30|32.62|32.46|32.6|32.44|32.62|32.46|32.6|32.44|0
1655204280000|2022-06-14 10:58:00|32.62|32.46|32.65|32.49|32.65|32.49|32.62|32.46|0
1655204300000|2022-06-14 10:58:20|||||||||1
1655204310000|2022-06-14 10:58:30|32.62|32.46|32.62|32.46|32.62|32.46|32.62|32.46|5
1655204320000|2022-06-14 10:58:40|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|0
1655204410000|2022-06-14 11:00:10|32.62|32.46|32.65|32.49|32.65|32.49|32.62|32.46|2
1655204420000|2022-06-14 11:00:20|||||||||1
1655204430000|2022-06-14 11:00:30|32.62|32.46|32.62|32.46|32.65|32.49|32.62|32.46|1
1655204440000|2022-06-14 11:00:40|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|0
1655204450000|2022-06-14 11:00:50|||||||||2
1655204520000|2022-06-14 11:02:00|32.62|32.46|32.65|32.49|32.65|32.49|32.62|32.46|0
1655204530000|2022-06-14 11:02:10|32.67|32.51|32.67|32.51|32.7|32.54|32.65|32.49|7
1655204540000|2022-06-14 11:02:20|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|5
1655204550000|2022-06-14 11:02:30|32.72|32.56|32.72|32.56|32.72|32.56|32.7|32.54|8
1655204560000|2022-06-14 11:02:40|32.75|32.59|32.75|32.59|32.75|32.59|32.72|32.56|0
1655204570000|2022-06-14 11:02:50|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|2
1655204580000|2022-06-14 11:03:00|32.67|32.51|32.7|32.54|32.7|32.54|32.65|32.49|2
1655204640000|2022-06-14 11:04:00|||||||||2
1655204650000|2022-06-14 11:04:10|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|5
1655204660000|2022-06-14 11:04:20|32.67|32.51|32.67|32.51|32.67|32.51|32.67|32.51|0
1655204670000|2022-06-14 11:04:30|32.7|32.54|32.65|32.49|32.7|32.54|32.65|32.49|1
1655204700000|2022-06-14 11:05:00|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|1
1655204710000|2022-06-14 11:05:10|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|1
1655204720000|2022-06-14 11:05:20|32.67|32.51|32.7|32.54|32.7|32.54|32.65|32.49|4
1655204730000|2022-06-14 11:05:30|32.67|32.51|32.7|32.54|32.7|32.54|32.67|32.51|0
1655204750000|2022-06-14 11:05:50|32.67|32.51|32.7|32.54|32.7|32.54|32.65|32.49|2
1655204760000|2022-06-14 11:06:00|32.67|32.51|32.7|32.54|32.7|32.54|32.67|32.51|0
1655204770000|2022-06-14 11:06:10|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|3
1655204780000|2022-06-14 11:06:20|32.72|32.56|32.75|32.59|32.75|32.59|32.72|32.56|1
1655204790000|2022-06-14 11:06:30|32.72|32.56|32.75|32.59|32.75|32.59|32.7|32.54|1
1655204820000|2022-06-14 11:07:00|32.72|32.56|32.75|32.59|32.75|32.59|32.72|32.56|1
1655204870000|2022-06-14 11:07:50|||||||||2
1655204900000|2022-06-14 11:08:20|||||||||1
1655204930000|2022-06-14 11:08:50|32.77|32.61|32.75|32.59|32.77|32.61|32.75|32.59|1
1655204940000|2022-06-14 11:09:00|32.77|32.61|32.8|32.64|32.8|32.64|32.77|32.61|1
1655204980000|2022-06-14 11:09:40|32.77|32.61|32.75|32.59|32.77|32.61|32.75|32.59|2
1655204990000|2022-06-14 11:09:50|32.77|32.61|32.8|32.64|32.8|32.64|32.77|32.61|0
1655205010000|2022-06-14 11:10:10|32.77|32.61|32.75|32.59|32.77|32.61|32.75|32.59|3
1655205030000|2022-06-14 11:10:30|32.72|32.56|32.75|32.59|32.75|32.59|32.72|32.56|1
1655205080000|2022-06-14 11:11:20|32.77|32.61|32.75|32.59|32.77|32.61|32.75|32.59|1
1655205120000|2022-06-14 11:12:00|32.7|32.54|32.75|32.59|32.75|32.59|32.7|32.54|3
1655205130000|2022-06-14 11:12:10|||||||||1
1655205140000|2022-06-14 11:12:20|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|2
1655205160000|2022-06-14 11:12:40|||||||||1
1655205170000|2022-06-14 11:12:50|||||||||1
1655205190000|2022-06-14 11:13:10|||||||||1
1655205200000|2022-06-14 11:13:20|32.65|32.49|32.67|32.51|32.67|32.51|32.65|32.49|8
1655205210000|2022-06-14 11:13:30|32.7|32.54|32.67|32.51|32.7|32.54|32.67|32.51|0
1655205220000|2022-06-14 11:13:40|32.7|32.54|32.67|32.51|32.7|32.54|32.65|32.49|2
1655205230000|2022-06-14 11:13:50|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|0
1655205250000|2022-06-14 11:14:10|||||||||1
1655205260000|2022-06-14 11:14:20|||||||||1
1655205340000|2022-06-14 11:15:40|||||||||1
1655205370000|2022-06-14 11:16:10|32.67|32.51|32.7|32.54|32.7|32.54|32.67|32.51|2
1655205380000|2022-06-14 11:16:20|32.67|32.51|32.7|32.54|32.7|32.54|32.65|32.49|1
1655205470000|2022-06-14 11:17:50|32.67|32.51|32.65|32.49|32.67|32.51|32.65|32.49|6
1655205490000|2022-06-14 11:18:10|||||||||1
1655205500000|2022-06-14 11:18:20|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|1
1655205510000|2022-06-14 11:18:30|||||||||3
1655205600000|2022-06-14 11:20:00|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|3
1655205610000|2022-06-14 11:20:10|||||||||1
1655205630000|2022-06-14 11:20:30|||||||||3
1655205640000|2022-06-14 11:20:40|||||||||1
1655205660000|2022-06-14 11:21:00|||||||||9
1655205670000|2022-06-14 11:21:10|||||||||1
1655205700000|2022-06-14 11:21:40|32.6|32.44|32.65|32.49|32.65|32.49|32.6|32.44|13
1655205720000|2022-06-14 11:22:00|32.6|32.44|32.65|32.49|32.65|32.49|32.6|32.44|1
1655205730000|2022-06-14 11:22:10|32.7|32.54|32.7|32.54|32.7|32.54|32.65|32.49|4
1655205750000|2022-06-14 11:22:30|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|1
1655205820000|2022-06-14 11:23:40|||||||||3
1655205840000|2022-06-14 11:24:00|||||||||1
1655205900000|2022-06-14 11:25:00|32.7|32.54|32.65|32.49|32.7|32.54|32.65|32.49|4
1655205960000|2022-06-14 11:26:00|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|2
1655205970000|2022-06-14 11:26:10|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|9
1655205980000|2022-06-14 11:26:20|32.67|32.51|32.67|32.51|32.67|32.51|32.67|32.51|1
1655205990000|2022-06-14 11:26:30|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|1
1655206000000|2022-06-14 11:26:40|32.65|32.49|32.7|32.54|32.7|32.54|32.65|32.49|4
1655206020000|2022-06-14 11:27:00|||||||||1
1655206080000|2022-06-14 11:28:00|||||||||1
1655206120000|2022-06-14 11:28:40|||||||||1
1655206200000|2022-06-14 11:30:00|32.75|32.59|32.7|32.54|32.75|32.59|32.7|32.54|5
1655206220000|2022-06-14 11:30:20|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|7
1655206230000|2022-06-14 11:30:30|32.72|32.56|32.75|32.59|32.75|32.59|32.72|32.56|0
1655206240000|2022-06-14 11:30:40|32.72|32.56|32.7|32.54|32.72|32.56|32.7|32.54|0
1655206250000|2022-06-14 11:30:50|32.72|32.56|32.72|32.56|32.75|32.59|32.7|32.54|1
1655206260000|2022-06-14 11:31:00|32.75|32.59|32.7|32.54|32.75|32.59|32.7|32.54|1
1655206270000|2022-06-14 11:31:10|32.67|32.51|32.67|32.51|32.7|32.54|32.67|32.51|7
1655206280000|2022-06-14 11:31:20|32.65|32.49|32.67|32.51|32.67|32.51|32.65|32.49|0
1655206290000|2022-06-14 11:31:30|32.65|32.49|32.7|32.54|32.7|32.54|32.65|32.49|0
1655206360000|2022-06-14 11:32:40|32.67|32.51|32.7|32.54|32.7|32.54|32.65|32.49|36
1655206390000|2022-06-14 11:33:10|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|105
1655206400000|2022-06-14 11:33:20|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|56
1655206510000|2022-06-14 11:35:10|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|1
1655206520000|2022-06-14 11:35:20|||||||||2
1655206550000|2022-06-14 11:35:50|||||||||3
1655206560000|2022-06-14 11:36:00|||||||||1
1655206570000|2022-06-14 11:36:10|||||||||1
1655206600000|2022-06-14 11:36:40|||||||||2
1655206630000|2022-06-14 11:37:10|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|1
1655206640000|2022-06-14 11:37:20|32.72|32.56|32.72|32.56|32.72|32.56|32.7|32.54|0
1655206650000|2022-06-14 11:37:30|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|0
1655206660000|2022-06-14 11:37:40|32.72|32.56|32.75|32.59|32.75|32.59|32.7|32.54|0
1655206670000|2022-06-14 11:37:50|32.72|32.56|32.72|32.56|32.72|32.56|32.72|32.56|5
1655206680000|2022-06-14 11:38:00|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|1
1655206710000|2022-06-14 11:38:30|||||||||1
1655206740000|2022-06-14 11:39:00|||||||||2
1655206780000|2022-06-14 11:39:40|32.72|32.56|32.7|32.54|32.72|32.56|32.7|32.54|1
1655206790000|2022-06-14 11:39:50|32.72|32.56|32.7|32.54|32.72|32.56|32.7|32.54|1
1655206820000|2022-06-14 11:40:20|32.75|32.59|32.72|32.56|32.75|32.59|32.7|32.54|3
1655206830000|2022-06-14 11:40:30|32.7|32.54|32.75|32.59|32.75|32.59|32.7|32.54|0
1655206860000|2022-06-14 11:41:00|32.72|32.56|32.75|32.59|32.75|32.59|32.7|32.54|0
1655206890000|2022-06-14 11:41:30|||||||||3
1655206910000|2022-06-14 11:41:50|||||||||1
1655206920000|2022-06-14 11:42:00|||||||||1
1655206930000|2022-06-14 11:42:10|32.7|32.54|32.75|32.59|32.75|32.59|32.7|32.54|5
1655207020000|2022-06-14 11:43:40|32.8|32.64|32.8|32.64|32.8|32.64|32.8|32.64|1
1655207030000|2022-06-14 11:43:50|32.75|32.59|32.77|32.61|32.77|32.61|32.75|32.59|6
1655207040000|2022-06-14 11:44:00|32.8|32.64|32.77|32.61|32.8|32.64|32.77|32.61|1
1655207060000|2022-06-14 11:44:20|32.8|32.64|32.8|32.64|32.8|32.64|32.77|32.61|0
1655207070000|2022-06-14 11:44:30|32.77|32.61|32.77|32.61|32.77|32.61|32.75|32.59|1
1655207080000|2022-06-14 11:44:40|32.8|32.64|32.8|32.64|32.8|32.64|32.8|32.64|0
1655207090000|2022-06-14 11:44:50|32.77|32.61|32.8|32.64|32.8|32.64|32.77|32.61|1
1655207100000|2022-06-14 11:45:00|32.77|32.61|32.75|32.59|32.8|32.64|32.75|32.59|0
1655207110000|2022-06-14 11:45:10|32.77|32.61|32.8|32.64|32.8|32.64|32.77|32.61|1
1655207130000|2022-06-14 11:45:30|||||||||2
1655207150000|2022-06-14 11:45:50|||||||||1
1655207170000|2022-06-14 11:46:10|32.77|32.61|32.8|32.64|32.8|32.64|32.77|32.61|0
1655207220000|2022-06-14 11:47:00|32.79|32.63|32.8|32.64|32.8|32.64|32.79|32.63|0
1655207230000|2022-06-14 11:47:10|||||||||1
1655207270000|2022-06-14 11:47:50|||||||||1
1655207290000|2022-06-14 11:48:10|32.79|32.63|32.75|32.59|32.79|32.63|32.75|32.59|6
1655207300000|2022-06-14 11:48:20|||||||||1
1655207320000|2022-06-14 11:48:40|||||||||2
1655207370000|2022-06-14 11:49:30|32.8|32.64|32.75|32.59|32.8|32.64|32.75|32.59|2
1655207380000|2022-06-14 11:49:40|||||||||1
1655207390000|2022-06-14 11:49:50|32.77|32.61|32.8|32.64|32.8|32.64|32.77|32.61|1
1655207400000|2022-06-14 11:50:00|32.77|32.61|32.75|32.59|32.8|32.64|32.75|32.59|1
1655207410000|2022-06-14 11:50:10|32.77|32.61|32.8|32.64|32.8|32.64|32.75|32.59|2
1655207450000|2022-06-14 11:50:50|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|11
1655207460000|2022-06-14 11:51:00|32.77|32.61|32.77|32.61|32.77|32.61|32.75|32.59|0
1655207470000|2022-06-14 11:51:10|32.8|32.64|32.8|32.64|32.8|32.64|32.8|32.64|0
1655207500000|2022-06-14 11:51:40|||||||||1
1655207560000|2022-06-14 11:52:40|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|24
1655207570000|2022-06-14 11:52:50|32.77|32.61|32.8|32.64|32.8|32.64|32.77|32.61|0
1655207580000|2022-06-14 11:53:00|32.77|32.61|32.77|32.61|32.8|32.64|32.77|32.61|10
1655207590000|2022-06-14 11:53:10|32.8|32.64|32.8|32.64|32.8|32.64|32.8|32.64|0
1655207620000|2022-06-14 11:53:40|||||||||1
1655207630000|2022-06-14 11:53:50|32.79|32.63|32.8|32.64|32.8|32.64|32.79|32.63|1
1655207660000|2022-06-14 11:54:20|32.79|32.63|32.75|32.59|32.8|32.64|32.75|32.59|1
1655207670000|2022-06-14 11:54:30|32.77|32.61|32.79|32.63|32.79|32.63|32.75|32.59|2
1655207680000|2022-06-14 11:54:40|32.8|32.64|32.8|32.64|32.8|32.64|32.8|32.64|0
1655207690000|2022-06-14 11:54:50|32.84|32.68|32.84|32.68|32.84|32.68|32.84|32.68|17
1655207710000|2022-06-14 11:55:10|||||||||1
1655207720000|2022-06-14 11:55:20|32.82|32.66|32.84|32.68|32.84|32.68|32.82|32.66|13
1655207730000|2022-06-14 11:55:30|32.82|32.66|32.84|32.68|32.84|32.68|32.8|32.64|2
1655207740000|2022-06-14 11:55:40|32.82|32.66|32.8|32.64|32.82|32.66|32.8|32.64|1
1655207760000|2022-06-14 11:56:00|32.82|32.66|32.82|32.66|32.82|32.66|32.82|32.66|0
1655207770000|2022-06-14 11:56:10|32.8|32.64|32.82|32.66|32.82|32.66|32.8|32.64|0
1655207780000|2022-06-14 11:56:20|32.8|32.64|32.82|32.66|32.82|32.66|32.8|32.64|0
1655207790000|2022-06-14 11:56:30|32.8|32.64|32.8|32.64|32.82|32.66|32.8|32.64|0
1655207800000|2022-06-14 11:56:40|32.82|32.66|32.84|32.68|32.84|32.68|32.82|32.66|0
1655207820000|2022-06-14 11:57:00|||||||||1
1655207830000|2022-06-14 11:57:10|||||||||2
1655207840000|2022-06-14 11:57:20|32.89|32.73|32.89|32.73|32.89|32.73|32.89|32.73|130
1655207850000|2022-06-14 11:57:30|||||||||3
1655207860000|2022-06-14 11:57:40|32.9|32.74|32.94|32.78|32.94|32.78|32.9|32.74|26
1655207870000|2022-06-14 11:57:50|32.9|32.74|32.94|32.78|32.94|32.78|32.9|32.74|4
1655207880000|2022-06-14 11:58:00|32.92|32.76|32.9|32.74|32.94|32.78|32.9|32.74|2
1655207890000|2022-06-14 11:58:10|32.92|32.76|32.92|32.76|32.92|32.76|32.9|32.74|1
1655207900000|2022-06-14 11:58:20|32.9|32.74|32.9|32.74|32.92|32.76|32.9|32.74|1
1655207920000|2022-06-14 11:58:40|32.92|32.76|32.9|32.74|32.92|32.76|32.9|32.74|1
1655207930000|2022-06-14 11:58:50|32.92|32.76|32.9|32.74|32.92|32.76|32.9|32.74|3
1655207940000|2022-06-14 11:59:00|32.89|32.73|32.89|32.73|32.89|32.73|32.89|32.73|0
1655207950000|2022-06-14 11:59:10|32.85|32.69|32.89|32.73|32.89|32.73|32.85|32.69|6
1655207960000|2022-06-14 11:59:20|32.94|32.78|32.94|32.78|32.94|32.78|32.94|32.78|11
1655207990000|2022-06-14 11:59:50|||||||||1
1655208000000|2022-06-14 12:00:00|||||||||4
1655208010000|2022-06-14 12:00:10|32.99|32.83|32.94|32.78|32.99|32.83|32.94|32.78|14
1655208040000|2022-06-14 12:00:40|32.9|32.74|32.9|32.74|32.9|32.74|32.9|32.74|30
1655208050000|2022-06-14 12:00:50|32.89|32.73|32.9|32.74|32.9|32.74|32.89|32.73|3
1655208060000|2022-06-14 12:01:00|32.89|32.73|32.75|32.59|32.89|32.73|32.75|32.59|59
1655208070000|2022-06-14 12:01:10|||||||||11
1655208080000|2022-06-14 12:01:20|32.8|32.64|32.75|32.59|32.8|32.64|32.75|32.59|13
1655208090000|2022-06-14 12:01:30|32.8|32.64|32.8|32.64|32.8|32.64|32.75|32.59|5
1655208100000|2022-06-14 12:01:40|32.77|32.61|32.8|32.64|32.8|32.64|32.77|32.61|6
1655208110000|2022-06-14 12:01:50|||||||||1
1655208120000|2022-06-14 12:02:00|32.84|32.68|32.84|32.68|32.84|32.68|32.84|32.68|14
1655208130000|2022-06-14 12:02:10|32.8|32.64|32.8|32.64|32.8|32.64|32.8|32.64|61
1655208140000|2022-06-14 12:02:20|32.75|32.59|32.75|32.59|32.77|32.61|32.75|32.59|6
1655208150000|2022-06-14 12:02:30|32.77|32.61|32.8|32.64|32.8|32.64|32.75|32.59|5
1655208160000|2022-06-14 12:02:40|32.77|32.61|32.77|32.61|32.8|32.64|32.75|32.59|12
1655208170000|2022-06-14 12:02:50|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|0
1655208180000|2022-06-14 12:03:00|32.8|32.64|32.8|32.64|32.8|32.64|32.77|32.61|3
1655208190000|2022-06-14 12:03:10|32.77|32.61|32.8|32.64|32.8|32.64|32.77|32.61|0
1655208200000|2022-06-14 12:03:20|||||||||10
1655208210000|2022-06-14 12:03:30|32.77|32.61|32.8|32.64|32.8|32.64|32.75|32.59|3
1655208220000|2022-06-14 12:03:40|32.77|32.61|32.75|32.59|32.77|32.61|32.75|32.59|14
1655208230000|2022-06-14 12:03:50|32.8|32.64|32.75|32.59|32.8|32.64|32.75|32.59|13
1655208240000|2022-06-14 12:04:00|32.77|32.61|32.8|32.64|32.8|32.64|32.77|32.61|2
1655208250000|2022-06-14 12:04:10|||||||||1
1655208260000|2022-06-14 12:04:20|||||||||1
1655208270000|2022-06-14 12:04:30|||||||||4
1655208280000|2022-06-14 12:04:40|||||||||3
1655208300000|2022-06-14 12:05:00|32.84|32.68|32.84|32.68|32.85|32.69|32.84|32.68|4
1655208310000|2022-06-14 12:05:10|32.85|32.69|32.8|32.64|32.85|32.69|32.8|32.64|39
1655208320000|2022-06-14 12:05:20|32.84|32.68|32.82|32.66|32.84|32.68|32.82|32.66|4
1655208330000|2022-06-14 12:05:30|32.84|32.68|32.82|32.66|32.84|32.68|32.8|32.64|1
1655208340000|2022-06-14 12:05:40|32.8|32.64|32.82|32.66|32.85|32.69|32.8|32.64|5
1655208350000|2022-06-14 12:05:50|32.84|32.68|32.84|32.68|32.84|32.68|32.82|32.66|0
1655208360000|2022-06-14 12:06:00|32.82|32.66|32.8|32.64|32.82|32.66|32.8|32.64|2
1655208370000|2022-06-14 12:06:10|32.82|32.66|32.82|32.66|32.84|32.68|32.8|32.64|3
1655208380000|2022-06-14 12:06:20|32.84|32.68|32.85|32.69|32.85|32.69|32.84|32.68|1
1655208390000|2022-06-14 12:06:30|32.84|32.68|32.84|32.68|32.85|32.69|32.84|32.68|0
1655208400000|2022-06-14 12:06:40|32.85|32.69|32.84|32.68|32.85|32.69|32.84|32.68|0
1655208420000|2022-06-14 12:07:00|||||||||2
1655208430000|2022-06-14 12:07:10|32.8|32.64|32.8|32.64|32.8|32.64|32.8|32.64|6
1655208440000|2022-06-14 12:07:20|||||||||1
1655208450000|2022-06-14 12:07:30|32.82|32.66|32.8|32.64|32.84|32.68|32.8|32.64|7
1655208460000|2022-06-14 12:07:40|32.84|32.68|32.84|32.68|32.84|32.68|32.84|32.68|5
1655208470000|2022-06-14 12:07:50|||||||||1
1655208480000|2022-06-14 12:08:00|32.82|32.66|32.84|32.68|32.84|32.68|32.8|32.64|6
1655208490000|2022-06-14 12:08:10|32.82|32.66|32.8|32.64|32.82|32.66|32.8|32.64|4
1655208500000|2022-06-14 12:08:20|32.75|32.59|32.8|32.64|32.8|32.64|32.75|32.59|9
1655208510000|2022-06-14 12:08:30|||||||||1
1655208520000|2022-06-14 12:08:40|32.84|32.68|32.85|32.69|32.85|32.69|32.82|32.66|4
1655208530000|2022-06-14 12:08:50|32.84|32.68|32.85|32.69|32.85|32.69|32.84|32.68|0
1655208540000|2022-06-14 12:09:00|32.84|32.68|32.82|32.66|32.84|32.68|32.8|32.64|5
1655208550000|2022-06-14 12:09:10|32.84|32.68|32.82|32.66|32.84|32.68|32.82|32.66|0
1655208560000|2022-06-14 12:09:20|32.8|32.64|32.8|32.64|32.8|32.64|32.8|32.64|1
1655208570000|2022-06-14 12:09:30|32.82|32.66|32.84|32.68|32.84|32.68|32.82|32.66|1
1655208580000|2022-06-14 12:09:40|32.85|32.69|32.85|32.69|32.85|32.69|32.85|32.69|0
1655208590000|2022-06-14 12:09:50|32.89|32.73|32.89|32.73|32.89|32.73|32.87|32.71|17
1655208600000|2022-06-14 12:10:00|32.87|32.71|32.87|32.71|32.89|32.73|32.85|32.69|10
1655208610000|2022-06-14 12:10:10|32.89|32.73|32.89|32.73|32.89|32.73|32.89|32.73|3
1655208620000|2022-06-14 12:10:20|||||||||1
1655208630000|2022-06-14 12:10:30|32.85|32.69|32.89|32.73|32.89|32.73|32.85|32.69|22
1655208650000|2022-06-14 12:10:50|32.94|32.78|32.94|32.78|32.94|32.78|32.94|32.78|4
1655208660000|2022-06-14 12:11:00|32.92|32.76|32.92|32.76|32.92|32.76|32.92|32.76|7
1655208670000|2022-06-14 12:11:10|32.89|32.73|32.89|32.73|32.9|32.74|32.89|32.73|0
1655208680000|2022-06-14 12:11:20|32.9|32.74|32.94|32.78|32.94|32.78|32.9|32.74|8
1655208690000|2022-06-14 12:11:30|32.92|32.76|32.94|32.78|32.94|32.78|32.92|32.76|1
1655208710000|2022-06-14 12:11:50|||||||||2
1655208720000|2022-06-14 12:12:00|32.92|32.76|32.94|32.78|32.94|32.78|32.92|32.76|7
1655208730000|2022-06-14 12:12:10|32.92|32.76|32.94|32.78|32.94|32.78|32.9|32.74|1
1655208760000|2022-06-14 12:12:40|||||||||3
1655208780000|2022-06-14 12:13:00|||||||||7
1655208790000|2022-06-14 12:13:10|||||||||1
1655208810000|2022-06-14 12:13:30|||||||||1
1655208840000|2022-06-14 12:14:00|32.92|32.76|32.94|32.78|32.94|32.78|32.92|32.76|9
1655208850000|2022-06-14 12:14:10|32.92|32.76|32.94|32.78|32.94|32.78|32.89|32.73|11
1655208860000|2022-06-14 12:14:20|||||||||1
1655208870000|2022-06-14 12:14:30|32.92|32.76|32.94|32.78|32.94|32.78|32.92|32.76|1
1655208880000|2022-06-14 12:14:40|32.92|32.76|32.92|32.76|32.94|32.78|32.92|32.76|0
1655208890000|2022-06-14 12:14:50|32.94|32.78|32.92|32.76|32.94|32.78|32.92|32.76|0
1655208900000|2022-06-14 12:15:00|32.89|32.73|32.89|32.73|32.89|32.73|32.89|32.73|0
1655208920000|2022-06-14 12:15:20|||||||||1
1655208930000|2022-06-14 12:15:30|||||||||1
1655208950000|2022-06-14 12:15:50|||||||||5
1655208970000|2022-06-14 12:16:10|||||||||10
1655209040000|2022-06-14 12:17:20|||||||||1
1655209050000|2022-06-14 12:17:30|32.85|32.69|32.84|32.68|32.85|32.69|32.84|32.68|7
1655209060000|2022-06-14 12:17:40|||||||||1
1655209080000|2022-06-14 12:18:00|32.85|32.69|32.89|32.73|32.89|32.73|32.85|32.69|15
1655209090000|2022-06-14 12:18:10|32.87|32.71|32.89|32.73|32.89|32.73|32.87|32.71|2
1655209100000|2022-06-14 12:18:20|32.87|32.71|32.87|32.71|32.89|32.73|32.87|32.71|1
1655209110000|2022-06-14 12:18:30|32.89|32.73|32.89|32.73|32.89|32.73|32.87|32.71|0
1655209130000|2022-06-14 12:18:50|||||||||1
1655209140000|2022-06-14 12:19:00|32.85|32.69|32.85|32.69|32.85|32.69|32.85|32.69|2
1655209150000|2022-06-14 12:19:10|32.84|32.68|32.85|32.69|32.85|32.69|32.84|32.68|1
1655209160000|2022-06-14 12:19:20|32.84|32.68|32.85|32.69|32.85|32.69|32.84|32.68|1
1655209170000|2022-06-14 12:19:30|32.87|32.71|32.89|32.73|32.89|32.73|32.87|32.71|6
1655209240000|2022-06-14 12:20:40|32.84|32.68|32.84|32.68|32.85|32.69|32.84|32.68|5
1655209250000|2022-06-14 12:20:50|||||||||1
1655209290000|2022-06-14 12:21:30|||||||||16
1655209320000|2022-06-14 12:22:00|||||||||2
1655209340000|2022-06-14 12:22:20|32.85|32.69|32.89|32.73|32.89|32.73|32.84|32.68|6
1655209350000|2022-06-14 12:22:30|||||||||1
1655209370000|2022-06-14 12:22:50|||||||||17
1655209380000|2022-06-14 12:23:00|32.94|32.78|32.94|32.78|32.94|32.78|32.92|32.76|5
1655209390000|2022-06-14 12:23:10|32.92|32.76|32.89|32.73|32.92|32.76|32.89|32.73|6
1655209400000|2022-06-14 12:23:20|||||||||1
1655209470000|2022-06-14 12:24:30|||||||||1
1655209500000|2022-06-14 12:25:00|||||||||1
1655209510000|2022-06-14 12:25:10|32.94|32.78|32.92|32.76|32.94|32.78|32.92|32.76|4
1655209520000|2022-06-14 12:25:20|32.89|32.73|32.94|32.78|32.94|32.78|32.89|32.73|2
1655209530000|2022-06-14 12:25:30|32.92|32.76|32.92|32.76|32.94|32.78|32.92|32.76|0
1655209540000|2022-06-14 12:25:40|32.94|32.78|32.94|32.78|32.94|32.78|32.92|32.76|0
1655209550000|2022-06-14 12:25:50|32.92|32.76|32.89|32.73|32.94|32.78|32.89|32.73|3
1655209560000|2022-06-14 12:26:00|32.92|32.76|32.92|32.76|32.94|32.78|32.92|32.76|1
1655209570000|2022-06-14 12:26:10|32.89|32.73|32.89|32.73|32.89|32.73|32.89|32.73|2
1655209640000|2022-06-14 12:27:20|||||||||1
1655209650000|2022-06-14 12:27:30|||||||||3
1655209670000|2022-06-14 12:27:50|32.87|32.71|32.87|32.71|32.87|32.71|32.87|32.71|12
1655209680000|2022-06-14 12:28:00|32.89|32.73|32.89|32.73|32.89|32.73|32.89|32.73|0
1655209720000|2022-06-14 12:28:40|||||||||1
1655209740000|2022-06-14 12:29:00|||||||||3
1655209750000|2022-06-14 12:29:10|||||||||1
1655209760000|2022-06-14 12:29:20|32.94|32.78|32.94|32.78|32.94|32.78|32.94|32.78|12
1655209770000|2022-06-14 12:29:30|32.92|32.76|32.89|32.73|32.92|32.76|32.89|32.73|6
1655209780000|2022-06-14 12:29:40|32.92|32.76|32.94|32.78|32.94|32.78|32.92|32.76|1
1655209800000|2022-06-14 12:30:00|32.89|32.73|32.75|32.59|32.89|32.73|32.7|32.54|73
1655209810000|2022-06-14 12:30:10|32.7|32.54|32.75|32.59|32.75|32.59|32.7|32.54|23
1655209820000|2022-06-14 12:30:20|32.7|32.54|32.75|32.59|32.75|32.59|32.7|32.54|12
1655209830000|2022-06-14 12:30:30|32.79|32.63|32.82|32.66|32.84|32.68|32.77|32.61|130
1655209840000|2022-06-14 12:30:40|32.84|32.68|32.84|32.68|32.84|32.68|32.84|32.68|0
1655209850000|2022-06-14 12:30:50|32.85|32.69|32.87|32.71|32.89|32.73|32.85|32.69|5
1655209860000|2022-06-14 12:31:00|32.89|32.73|32.85|32.69|32.89|32.73|32.84|32.68|2
1655209870000|2022-06-14 12:31:10|32.84|32.68|32.84|32.68|32.84|32.68|32.8|32.64|12
1655209880000|2022-06-14 12:31:20|32.82|32.66|32.8|32.64|32.84|32.68|32.8|32.64|3
1655209890000|2022-06-14 12:31:30|32.79|32.63|32.75|32.59|32.8|32.64|32.75|32.59|3
1655209900000|2022-06-14 12:31:40|||||||||4
1655209910000|2022-06-14 12:31:50|32.72|32.56|32.75|32.59|32.75|32.59|32.72|32.56|7
1655209920000|2022-06-14 12:32:00|32.72|32.56|32.7|32.54|32.75|32.59|32.7|32.54|22
1655209930000|2022-06-14 12:32:10|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|11
1655209940000|2022-06-14 12:32:20|32.77|32.61|32.77|32.61|32.79|32.63|32.75|32.59|22
1655209950000|2022-06-14 12:32:30|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|1
1655209980000|2022-06-14 12:33:00|32.7|32.54|32.75|32.59|32.75|32.59|32.7|32.54|18
1655209990000|2022-06-14 12:33:10|32.72|32.56|32.8|32.64|32.8|32.64|32.72|32.56|4
1655210000000|2022-06-14 12:33:20|||||||||8
1655210020000|2022-06-14 12:33:40|||||||||2
1655210030000|2022-06-14 12:33:50|||||||||7
1655210040000|2022-06-14 12:34:00|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|49
1655210050000|2022-06-14 12:34:10|32.74|32.58|32.74|32.58|32.74|32.58|32.74|32.58|3
1655210060000|2022-06-14 12:34:20|32.7|32.54|32.74|32.58|32.74|32.58|32.7|32.54|22
1655210070000|2022-06-14 12:34:30|||||||||2
1655210080000|2022-06-14 12:34:40|32.79|32.63|32.74|32.58|32.79|32.63|32.74|32.58|20
1655210090000|2022-06-14 12:34:50|||||||||1
1655210100000|2022-06-14 12:35:00|32.75|32.59|32.79|32.63|32.79|32.63|32.75|32.59|1
1655210120000|2022-06-14 12:35:20|||||||||2
1655210170000|2022-06-14 12:36:10|||||||||2
1655210190000|2022-06-14 12:36:30|||||||||11
1655210210000|2022-06-14 12:36:50|32.74|32.58|32.74|32.58|32.74|32.58|32.74|32.58|20
1655210230000|2022-06-14 12:37:10|32.7|32.54|32.74|32.58|32.74|32.58|32.69|32.53|11
1655210240000|2022-06-14 12:37:20|32.72|32.56|32.74|32.58|32.74|32.58|32.72|32.56|1
1655210250000|2022-06-14 12:37:30|32.72|32.56|32.7|32.54|32.74|32.58|32.7|32.54|0
1655210260000|2022-06-14 12:37:40|32.72|32.56|32.72|32.56|32.72|32.56|32.72|32.56|0
1655210270000|2022-06-14 12:37:50|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|4
1655210280000|2022-06-14 12:38:00|32.69|32.53|32.69|32.53|32.69|32.53|32.69|32.53|6
1655210290000|2022-06-14 12:38:10|||||||||2
1655210300000|2022-06-14 12:38:20|32.7|32.54|32.7|32.54|32.72|32.56|32.69|32.53|14
1655210310000|2022-06-14 12:38:30|32.74|32.58|32.74|32.58|32.74|32.58|32.74|32.58|8
1655210320000|2022-06-14 12:38:40|32.72|32.56|32.7|32.54|32.74|32.58|32.7|32.54|23
1655210330000|2022-06-14 12:38:50|32.69|32.53|32.69|32.53|32.7|32.54|32.69|32.53|0
1655210340000|2022-06-14 12:39:00|32.7|32.54|32.7|32.54|32.7|32.54|32.69|32.53|6
1655210350000|2022-06-14 12:39:10|32.69|32.53|32.69|32.53|32.69|32.53|32.69|32.53|1
1655210360000|2022-06-14 12:39:20|32.7|32.54|32.7|32.54|32.7|32.54|32.69|32.53|4
1655210370000|2022-06-14 12:39:30|32.69|32.53|32.74|32.58|32.74|32.58|32.69|32.53|37
1655210380000|2022-06-14 12:39:40|||||||||3
1655210390000|2022-06-14 12:39:50|||||||||35
1655210400000|2022-06-14 12:40:00|32.72|32.56|32.7|32.54|32.74|32.58|32.7|32.54|3
1655210410000|2022-06-14 12:40:10|||||||||2
1655210450000|2022-06-14 12:40:50|32.69|32.53|32.65|32.49|32.69|32.53|32.65|32.49|10
1655210460000|2022-06-14 12:41:00|32.67|32.51|32.67|32.51|32.69|32.53|32.65|32.49|5
1655210470000|2022-06-14 12:41:10|32.65|32.49|32.67|32.51|32.69|32.53|32.65|32.49|2
1655210480000|2022-06-14 12:41:20|32.65|32.49|32.64|32.48|32.65|32.49|32.64|32.48|15
1655210490000|2022-06-14 12:41:30|32.65|32.49|32.64|32.48|32.65|32.49|32.6|32.44|9
1655210500000|2022-06-14 12:41:40|32.62|32.46|32.6|32.44|32.64|32.48|32.6|32.44|15
1655210510000|2022-06-14 12:41:50|32.59|32.43|32.59|32.43|32.59|32.43|32.59|32.43|10
1655210520000|2022-06-14 12:42:00|32.57|32.41|32.59|32.43|32.59|32.43|32.55|32.39|30
1655210530000|2022-06-14 12:42:10|32.57|32.41|32.6|32.44|32.6|32.44|32.57|32.41|13
1655210540000|2022-06-14 12:42:20|||||||||17
1655210550000|2022-06-14 12:42:30|||||||||1
1655210560000|2022-06-14 12:42:40|||||||||18
1655210570000|2022-06-14 12:42:50|32.57|32.41|32.6|32.44|32.6|32.44|32.55|32.39|17
1655210580000|2022-06-14 12:43:00|||||||||6
1655210590000|2022-06-14 12:43:10|32.57|32.41|32.57|32.41|32.57|32.41|32.55|32.39|4
1655210600000|2022-06-14 12:43:20|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|2
1655210610000|2022-06-14 12:43:30|||||||||11
1655210620000|2022-06-14 12:43:40|32.59|32.43|32.59|32.43|32.59|32.43|32.59|32.43|22
1655210630000|2022-06-14 12:43:50|32.6|32.44|32.6|32.44|32.6|32.44|32.6|32.44|1
1655210640000|2022-06-14 12:44:00|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|14
1655210650000|2022-06-14 12:44:10|||||||||2
1655210660000|2022-06-14 12:44:20|32.59|32.43|32.59|32.43|32.6|32.44|32.59|32.43|70
1655210670000|2022-06-14 12:44:30|32.6|32.44|32.59|32.43|32.6|32.44|32.59|32.43|10
1655210680000|2022-06-14 12:44:40|||||||||2
1655210690000|2022-06-14 12:44:50|||||||||2
1655210700000|2022-06-14 12:45:00|32.62|32.46|32.64|32.48|32.64|32.48|32.62|32.46|10
1655210710000|2022-06-14 12:45:10|||||||||1
1655210720000|2022-06-14 12:45:20|||||||||2
1655210730000|2022-06-14 12:45:30|32.59|32.43|32.62|32.46|32.64|32.48|32.59|32.43|9
1655210740000|2022-06-14 12:45:40|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|10
1655210750000|2022-06-14 12:45:50|||||||||1
1655210760000|2022-06-14 12:46:00|||||||||2
1655210770000|2022-06-14 12:46:10|||||||||3
1655210790000|2022-06-14 12:46:30|||||||||1
1655210800000|2022-06-14 12:46:40|||||||||1
1655210820000|2022-06-14 12:47:00|32.69|32.53|32.69|32.53|32.69|32.53|32.69|32.53|26
1655210830000|2022-06-14 12:47:10|32.74|32.58|32.74|32.58|32.74|32.58|32.72|32.56|17
1655210840000|2022-06-14 12:47:20|||||||||1
1655210850000|2022-06-14 12:47:30|32.79|32.63|32.79|32.63|32.79|32.63|32.79|32.63|7
1655210860000|2022-06-14 12:47:40|||||||||3
1655210870000|2022-06-14 12:47:50|||||||||2
1655210880000|2022-06-14 12:48:00|||||||||5
1655210890000|2022-06-14 12:48:10|||||||||1
1655210910000|2022-06-14 12:48:30|||||||||1
1655210920000|2022-06-14 12:48:40|32.77|32.61|32.74|32.58|32.79|32.63|32.74|32.58|10
1655210940000|2022-06-14 12:49:00|32.79|32.63|32.79|32.63|32.79|32.63|32.79|32.63|26
1655210970000|2022-06-14 12:49:30|||||||||7
1655210980000|2022-06-14 12:49:40|||||||||2
1655210990000|2022-06-14 12:49:50|||||||||2
1655211000000|2022-06-14 12:50:00|||||||||2
1655211010000|2022-06-14 12:50:10|32.84|32.68|32.84|32.68|32.84|32.68|32.84|32.68|4
1655211040000|2022-06-14 12:50:40|||||||||1
1655211060000|2022-06-14 12:51:00|32.79|32.63|32.79|32.63|32.79|32.63|32.79|32.63|72
1655211120000|2022-06-14 12:52:00|||||||||1
1655211130000|2022-06-14 12:52:10|||||||||5
1655211170000|2022-06-14 12:52:50|||||||||2
1655211180000|2022-06-14 12:53:00|32.74|32.58|32.74|32.58|32.74|32.58|32.74|32.58|8
1655211190000|2022-06-14 12:53:10|32.79|32.63|32.79|32.63|32.79|32.63|32.79|32.63|55
1655211250000|2022-06-14 12:54:10|32.84|32.68|32.84|32.68|32.84|32.68|32.79|32.63|42
1655211260000|2022-06-14 12:54:20|32.82|32.66|32.79|32.63|32.84|32.68|32.79|32.63|3
1655211270000|2022-06-14 12:54:30|32.82|32.66|32.84|32.68|32.84|32.68|32.82|32.66|1
1655211280000|2022-06-14 12:54:40|32.82|32.66|32.84|32.68|32.84|32.68|32.82|32.66|0
1655211290000|2022-06-14 12:54:50|32.79|32.63|32.82|32.66|32.82|32.66|32.79|32.63|1
1655211300000|2022-06-14 12:55:00|32.79|32.63|32.84|32.68|32.84|32.68|32.79|32.63|3
1655211310000|2022-06-14 12:55:10|32.82|32.66|32.79|32.63|32.82|32.66|32.79|32.63|3
1655211370000|2022-06-14 12:56:10|32.74|32.58|32.74|32.58|32.74|32.58|32.74|32.58|2
1655211380000|2022-06-14 12:56:20|32.79|32.63|32.79|32.63|32.79|32.63|32.79|32.63|7
1655211390000|2022-06-14 12:56:30|||||||||2
1655211410000|2022-06-14 12:56:50|||||||||1
1655211440000|2022-06-14 12:57:20|32.74|32.58|32.74|32.58|32.74|32.58|32.74|32.58|4
1655211460000|2022-06-14 12:57:40|||||||||1
1655211470000|2022-06-14 12:57:50|||||||||3
1655211480000|2022-06-14 12:58:00|||||||||15
1655211490000|2022-06-14 12:58:10|||||||||11
1655211500000|2022-06-14 12:58:20|||||||||4
1655211520000|2022-06-14 12:58:40|||||||||1
1655211530000|2022-06-14 12:58:50|||||||||1
1655211540000|2022-06-14 12:59:00|||||||||2
1655211550000|2022-06-14 12:59:10|||||||||1
1655211560000|2022-06-14 12:59:20|||||||||1
1655211570000|2022-06-14 12:59:30|32.77|32.61|32.79|32.63|32.79|32.63|32.74|32.58|26
1655211580000|2022-06-14 12:59:40|32.77|32.61|32.77|32.61|32.79|32.63|32.74|32.58|2
1655211590000|2022-06-14 12:59:50|32.79|32.63|32.84|32.68|32.84|32.68|32.79|32.63|23
1655211600000|2022-06-14 13:00:00|||||||||1
1655211610000|2022-06-14 13:00:10|32.87|32.71|32.84|32.68|32.89|32.73|32.84|32.68|8
1655211620000|2022-06-14 13:00:20|||||||||2
1655211630000|2022-06-14 13:00:30|32.79|32.63|32.79|32.63|32.79|32.63|32.79|32.63|2
1655211640000|2022-06-14 13:00:40|32.84|32.68|32.79|32.63|32.84|32.68|32.79|32.63|2
1655211650000|2022-06-14 13:00:50|32.74|32.58|32.74|32.58|32.74|32.58|32.74|32.58|10
1655211660000|2022-06-14 13:01:00|||||||||2
1655211670000|2022-06-14 13:01:10|||||||||3
1655211680000|2022-06-14 13:01:20|||||||||4
1655211710000|2022-06-14 13:01:50|32.69|32.53|32.69|32.53|32.69|32.53|32.69|32.53|29
1655211720000|2022-06-14 13:02:00|||||||||1
1655211730000|2022-06-14 13:02:10|||||||||1
1655211790000|2022-06-14 13:03:10|||||||||3
1655211810000|2022-06-14 13:03:30|||||||||15
1655211820000|2022-06-14 13:03:40|||||||||5
1655211830000|2022-06-14 13:03:50|||||||||3
1655211840000|2022-06-14 13:04:00|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|10
1655211850000|2022-06-14 13:04:10|32.69|32.53|32.67|32.51|32.69|32.53|32.67|32.51|17
1655211860000|2022-06-14 13:04:20|32.64|32.48|32.64|32.48|32.69|32.53|32.64|32.48|30
1655211870000|2022-06-14 13:04:30|32.67|32.51|32.64|32.48|32.67|32.51|32.64|32.48|2
1655211890000|2022-06-14 13:04:50|||||||||1
1655211900000|2022-06-14 13:05:00|||||||||1
1655211920000|2022-06-14 13:05:20|||||||||2
1655211930000|2022-06-14 13:05:30|32.69|32.53|32.69|32.53|32.69|32.53|32.69|32.53|3
1655211940000|2022-06-14 13:05:40|||||||||4
1655211960000|2022-06-14 13:06:00|32.74|32.58|32.74|32.58|32.74|32.58|32.74|32.58|18
1655211970000|2022-06-14 13:06:10|||||||||1
1655211990000|2022-06-14 13:06:30|32.69|32.53|32.69|32.53|32.69|32.53|32.69|32.53|4
1655212000000|2022-06-14 13:06:40|32.72|32.56|32.72|32.56|32.72|32.56|32.69|32.53|2
1655212010000|2022-06-14 13:06:50|32.74|32.58|32.74|32.58|32.74|32.58|32.69|32.53|4
1655212030000|2022-06-14 13:07:10|32.72|32.56|32.74|32.58|32.74|32.58|32.72|32.56|1
1655212040000|2022-06-14 13:07:20|32.69|32.53|32.74|32.58|32.74|32.58|32.69|32.53|2
1655212050000|2022-06-14 13:07:30|||||||||4
1655212070000|2022-06-14 13:07:50|||||||||1
1655212080000|2022-06-14 13:08:00|32.79|32.63|32.79|32.63|32.79|32.63|32.79|32.63|4
1655212090000|2022-06-14 13:08:10|32.84|32.68|32.79|32.63|32.84|32.68|32.79|32.63|29
1655212100000|2022-06-14 13:08:20|32.84|32.68|32.79|32.63|32.84|32.68|32.79|32.63|14
1655212120000|2022-06-14 13:08:40|||||||||1
1655212130000|2022-06-14 13:08:50|32.84|32.68|32.84|32.68|32.87|32.71|32.84|32.68|46
1655212150000|2022-06-14 13:09:10|||||||||1
1655212170000|2022-06-14 13:09:30|32.79|32.63|32.79|32.63|32.84|32.68|32.79|32.63|7
1655212200000|2022-06-14 13:10:00|32.84|32.68|32.79|32.63|32.84|32.68|32.79|32.63|27
1655212210000|2022-06-14 13:10:10|32.84|32.68|32.84|32.68|32.84|32.68|32.84|32.68|5
1655212230000|2022-06-14 13:10:30|||||||||1
1655212240000|2022-06-14 13:10:40|32.82|32.66|32.79|32.63|32.84|32.68|32.79|32.63|26
1655212250000|2022-06-14 13:10:50|||||||||1
1655212260000|2022-06-14 13:11:00|32.84|32.68|32.82|32.66|32.84|32.68|32.82|32.66|10
1655212270000|2022-06-14 13:11:10|32.84|32.68|32.79|32.63|32.84|32.68|32.79|32.63|33
1655212280000|2022-06-14 13:11:20|||||||||1
1655212290000|2022-06-14 13:11:30|||||||||2
1655212300000|2022-06-14 13:11:40|32.77|32.61|32.74|32.58|32.77|32.61|32.74|32.58|7
1655212310000|2022-06-14 13:11:50|||||||||22
1655212320000|2022-06-14 13:12:00|32.72|32.56|32.74|32.58|32.74|32.58|32.72|32.56|16
1655212330000|2022-06-14 13:12:10|32.69|32.53|32.74|32.58|32.74|32.58|32.69|32.53|6
1655212350000|2022-06-14 13:12:30|||||||||2
1655212370000|2022-06-14 13:12:50|32.72|32.56|32.69|32.53|32.74|32.58|32.69|32.53|32
1655212380000|2022-06-14 13:13:00|32.74|32.58|32.74|32.58|32.74|32.58|32.74|32.58|2
1655212390000|2022-06-14 13:13:10|32.79|32.63|32.74|32.58|32.79|32.63|32.74|32.58|48
1655212410000|2022-06-14 13:13:30|||||||||32
1655212430000|2022-06-14 13:13:50|||||||||10
1655212450000|2022-06-14 13:14:10|||||||||36
1655212470000|2022-06-14 13:14:30|||||||||25
1655212480000|2022-06-14 13:14:40|||||||||2
1655212490000|2022-06-14 13:14:50|32.69|32.53|32.74|32.58|32.74|32.58|32.69|32.53|38
1655212500000|2022-06-14 13:15:00|32.69|32.53|32.69|32.53|32.69|32.53|32.69|32.53|8
1655212510000|2022-06-14 13:15:10|32.64|32.48|32.64|32.48|32.69|32.53|32.64|32.48|19
1655212530000|2022-06-14 13:15:30|||||||||12
1655212540000|2022-06-14 13:15:40|||||||||2
1655212550000|2022-06-14 13:15:50|||||||||5
1655212560000|2022-06-14 13:16:00|||||||||1
1655212590000|2022-06-14 13:16:30|32.59|32.43|32.62|32.46|32.64|32.48|32.59|32.43|13
1655212600000|2022-06-14 13:16:40|32.6|32.44|32.59|32.43|32.6|32.44|32.59|32.43|4
1655212610000|2022-06-14 13:16:50|32.62|32.46|32.62|32.46|32.64|32.48|32.59|32.43|1
1655212620000|2022-06-14 13:17:00|32.6|32.44|32.59|32.43|32.64|32.48|32.59|32.43|1
1655212630000|2022-06-14 13:17:10|||||||||2
1655212650000|2022-06-14 13:17:30|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|5
1655212660000|2022-06-14 13:17:40|32.54|32.38|32.5|32.34|32.54|32.38|32.5|32.34|32
1655212700000|2022-06-14 13:18:20|||||||||2
1655212710000|2022-06-14 13:18:30|32.49|32.33|32.49|32.33|32.49|32.33|32.49|32.33|28
1655212720000|2022-06-14 13:18:40|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|16
1655212730000|2022-06-14 13:18:50|32.54|32.38|32.52|32.36|32.54|32.38|32.5|32.34|37
1655212740000|2022-06-14 13:19:00|32.54|32.38|32.54|32.38|32.54|32.38|32.52|32.36|0
1655212760000|2022-06-14 13:19:20|32.5|32.34|32.5|32.34|32.54|32.38|32.5|32.34|6
1655212770000|2022-06-14 13:19:30|32.52|32.36|32.54|32.38|32.59|32.43|32.52|32.36|24
1655212790000|2022-06-14 13:19:50|||||||||4
1655212820000|2022-06-14 13:20:20|||||||||1
1655212830000|2022-06-14 13:20:30|||||||||1
1655212850000|2022-06-14 13:20:50|||||||||1
1655212860000|2022-06-14 13:21:00|||||||||2
1655212890000|2022-06-14 13:21:30|||||||||2
1655212900000|2022-06-14 13:21:40|32.49|32.33|32.49|32.33|32.5|32.34|32.49|32.33|4
1655212920000|2022-06-14 13:22:00|||||||||7
1655212930000|2022-06-14 13:22:10|||||||||2
1655212940000|2022-06-14 13:22:20|32.45|32.29|32.44|32.28|32.45|32.29|32.44|32.28|13
1655212950000|2022-06-14 13:22:30|||||||||6
1655212960000|2022-06-14 13:22:40|32.45|32.29|32.45|32.29|32.45|32.29|32.45|32.29|0
1655212970000|2022-06-14 13:22:50|32.44|32.28|32.45|32.29|32.45|32.29|32.44|32.28|3
1655212980000|2022-06-14 13:23:00|||||||||1
1655213000000|2022-06-14 13:23:20|||||||||6
1655213010000|2022-06-14 13:23:30|||||||||1
1655213030000|2022-06-14 13:23:50|||||||||1
1655213050000|2022-06-14 13:24:10|||||||||22
1655213070000|2022-06-14 13:24:30|||||||||1
1655213080000|2022-06-14 13:24:40|||||||||4
1655213090000|2022-06-14 13:24:50|32.49|32.33|32.49|32.33|32.49|32.33|32.49|32.33|12
1655213100000|2022-06-14 13:25:00|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|7
1655213110000|2022-06-14 13:25:10|32.54|32.38|32.54|32.38|32.54|32.38|32.54|32.38|16
1655213120000|2022-06-14 13:25:20|32.55|32.39|32.54|32.38|32.55|32.39|32.54|32.38|8
1655213130000|2022-06-14 13:25:30|32.55|32.39|32.54|32.38|32.55|32.39|32.54|32.38|0
1655213140000|2022-06-14 13:25:40|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|0
1655213150000|2022-06-14 13:25:50|||||||||2
1655213160000|2022-06-14 13:26:00|32.59|32.43|32.59|32.43|32.59|32.43|32.59|32.43|32
1655213170000|2022-06-14 13:26:10|||||||||1
1655213180000|2022-06-14 13:26:20|||||||||1
1655213190000|2022-06-14 13:26:30|||||||||5
1655213200000|2022-06-14 13:26:40|||||||||1
1655213210000|2022-06-14 13:26:50|||||||||1
1655213220000|2022-06-14 13:27:00|||||||||3
1655213230000|2022-06-14 13:27:10|||||||||20
1655213250000|2022-06-14 13:27:30|32.64|32.48|32.59|32.43|32.64|32.48|32.59|32.43|5
1655213260000|2022-06-14 13:27:40|32.64|32.48|32.59|32.43|32.64|32.48|32.59|32.43|8
1655213270000|2022-06-14 13:27:50|32.62|32.46|32.64|32.48|32.64|32.48|32.62|32.46|11
1655213280000|2022-06-14 13:28:00|||||||||1
1655213300000|2022-06-14 13:28:20|||||||||2
1655213310000|2022-06-14 13:28:30|||||||||4
1655213330000|2022-06-14 13:28:50|||||||||1
1655213350000|2022-06-14 13:29:10|32.59|32.43|32.64|32.48|32.64|32.48|32.59|32.43|15
1655213360000|2022-06-14 13:29:20|32.59|32.43|32.59|32.43|32.59|32.43|32.59|32.43|19
1655213370000|2022-06-14 13:29:30|32.62|32.46|32.62|32.46|32.64|32.48|32.59|32.43|4
1655213380000|2022-06-14 13:29:40|32.64|32.48|32.64|32.48|32.64|32.48|32.59|32.43|2
1655213390000|2022-06-14 13:29:50|32.62|32.46|32.64|32.48|32.64|32.48|32.62|32.46|6
1655213400000|2022-06-14 13:30:00|32.69|32.53|32.64|32.48|32.69|32.53|32.64|32.48|32
1655213410000|2022-06-14 13:30:10|32.59|32.43|32.69|32.53|32.69|32.53|32.59|32.43|98
1655213420000|2022-06-14 13:30:20|32.64|32.48|32.69|32.53|32.69|32.53|32.64|32.48|102
1655213430000|2022-06-14 13:30:30|32.72|32.56|32.74|32.58|32.74|32.58|32.72|32.56|26
1655213440000|2022-06-14 13:30:40|32.79|32.63|32.79|32.63|32.79|32.63|32.74|32.58|59
1655213450000|2022-06-14 13:30:50|||||||||19
1655213460000|2022-06-14 13:31:00|32.84|32.68|32.89|32.73|32.89|32.73|32.82|32.66|93
1655213470000|2022-06-14 13:31:10|||||||||26
1655213480000|2022-06-14 13:31:20|||||||||17
1655213490000|2022-06-14 13:31:30|32.94|32.78|32.89|32.73|32.94|32.78|32.89|32.73|49
1655213500000|2022-06-14 13:31:40|32.94|32.78|32.89|32.73|32.94|32.78|32.89|32.73|104
1655213510000|2022-06-14 13:31:50|32.94|32.78|32.94|32.78|32.94|32.78|32.89|32.73|40
1655213520000|2022-06-14 13:32:00|32.89|32.73|32.84|32.68|32.89|32.73|32.84|32.68|100
1655213530000|2022-06-14 13:32:10|32.87|32.71|32.89|32.73|32.89|32.73|32.84|32.68|85
1655213540000|2022-06-14 13:32:20|32.94|32.78|32.89|32.73|32.94|32.78|32.89|32.73|50
1655213550000|2022-06-14 13:32:30|32.92|32.76|32.99|32.83|32.99|32.83|32.89|32.73|76
1655213560000|2022-06-14 13:32:40|33.04|32.88|33.04|32.88|33.04|32.88|33.04|32.88|65
1655213570000|2022-06-14 13:32:50|33.09|32.93|33.09|32.93|33.12|32.96|33.09|32.93|159
1655213580000|2022-06-14 13:33:00|||||||||41
1655213590000|2022-06-14 13:33:10|33.07|32.91|33.04|32.88|33.09|32.93|33.04|32.88|82
1655213600000|2022-06-14 13:33:20|33.07|32.91|33.04|32.88|33.09|32.93|33.04|32.88|34
1655213610000|2022-06-14 13:33:30|33.07|32.91|33.04|32.88|33.09|32.93|33.04|32.88|32
1655213620000|2022-06-14 13:33:40|32.99|32.83|32.99|32.83|32.99|32.83|32.99|32.83|30
1655213630000|2022-06-14 13:33:50|32.94|32.78|32.94|32.78|32.94|32.78|32.89|32.73|45
1655213640000|2022-06-14 13:34:00|32.89|32.73|32.89|32.73|32.94|32.78|32.89|32.73|19
1655213650000|2022-06-14 13:34:10|32.92|32.76|32.92|32.76|32.94|32.78|32.89|32.73|92
1655213660000|2022-06-14 13:34:20|32.94|32.78|32.89|32.73|32.94|32.78|32.89|32.73|21
1655213670000|2022-06-14 13:34:30|32.92|32.76|32.89|32.73|32.94|32.78|32.89|32.73|30
1655213680000|2022-06-14 13:34:40|32.94|32.78|32.89|32.73|32.94|32.78|32.89|32.73|66
1655213690000|2022-06-14 13:34:50|||||||||7
1655213700000|2022-06-14 13:35:00|32.94|32.78|32.94|32.78|32.94|32.78|32.89|32.73|309
1655213710000|2022-06-14 13:35:10|32.89|32.73|32.89|32.73|32.94|32.78|32.89|32.73|59
1655213720000|2022-06-14 13:35:20|32.92|32.76|32.89|32.73|32.94|32.78|32.89|32.73|81
1655213730000|2022-06-14 13:35:30|32.92|32.76|32.89|32.73|32.94|32.78|32.89|32.73|36
1655213740000|2022-06-14 13:35:40|32.92|32.76|32.92|32.76|32.92|32.76|32.89|32.73|18
1655213750000|2022-06-14 13:35:50|32.94|32.78|32.94|32.78|32.94|32.78|32.89|32.73|26
1655213760000|2022-06-14 13:36:00|||||||||15
1655213770000|2022-06-14 13:36:10|32.99|32.83|32.94|32.78|32.99|32.83|32.94|32.78|74
1655213780000|2022-06-14 13:36:20|32.89|32.73|32.89|32.73|32.94|32.78|32.89|32.73|16
1655213790000|2022-06-14 13:36:30|32.94|32.78|32.89|32.73|32.94|32.78|32.89|32.73|75
1655213800000|2022-06-14 13:36:40|32.92|32.76|32.94|32.78|32.94|32.78|32.89|32.73|15
1655213810000|2022-06-14 13:36:50|32.89|32.73|32.84|32.68|32.92|32.76|32.84|32.68|59
1655213820000|2022-06-14 13:37:00|32.79|32.63|32.77|32.61|32.79|32.63|32.74|32.58|48
1655213830000|2022-06-14 13:37:10|32.79|32.63|32.84|32.68|32.84|32.68|32.74|32.58|31
1655213840000|2022-06-14 13:37:20|32.82|32.66|32.84|32.68|32.84|32.68|32.79|32.63|22
1655213850000|2022-06-14 13:37:30|32.89|32.73|32.84|32.68|32.89|32.73|32.84|32.68|39
1655213860000|2022-06-14 13:37:40|32.87|32.71|32.84|32.68|32.89|32.73|32.79|32.63|45
1655213870000|2022-06-14 13:37:50|32.79|32.63|32.69|32.53|32.79|32.63|32.69|32.53|24
1655213880000|2022-06-14 13:38:00|32.74|32.58|32.74|32.58|32.74|32.58|32.69|32.53|19
1655213890000|2022-06-14 13:38:10|32.69|32.53|32.74|32.58|32.74|32.58|32.69|32.53|26
1655213900000|2022-06-14 13:38:20|||||||||35
1655213910000|2022-06-14 13:38:30|32.69|32.53|32.69|32.53|32.74|32.58|32.69|32.53|23
1655213920000|2022-06-14 13:38:40|32.64|32.48|32.69|32.53|32.69|32.53|32.64|32.48|52
1655213930000|2022-06-14 13:38:50|32.74|32.58|32.74|32.58|32.74|32.58|32.69|32.53|29
1655213940000|2022-06-14 13:39:00|32.69|32.53|32.74|32.58|32.74|32.58|32.69|32.53|16
1655213950000|2022-06-14 13:39:10|32.69|32.53|32.74|32.58|32.74|32.58|32.69|32.53|23
1655213960000|2022-06-14 13:39:20|32.72|32.56|32.72|32.56|32.74|32.58|32.69|32.53|21
1655213970000|2022-06-14 13:39:30|32.74|32.58|32.74|32.58|32.74|32.58|32.69|32.53|19
1655213980000|2022-06-14 13:39:40|32.77|32.61|32.79|32.63|32.79|32.63|32.77|32.61|30
1655213990000|2022-06-14 13:39:50|||||||||22
1655214000000|2022-06-14 13:40:00|32.82|32.66|32.84|32.68|32.87|32.71|32.82|32.66|9
1655214010000|2022-06-14 13:40:10|32.87|32.71|32.84|32.68|32.89|32.73|32.84|32.68|34
1655214020000|2022-06-14 13:40:20|32.89|32.73|32.89|32.73|32.89|32.73|32.89|32.73|19
1655214030000|2022-06-14 13:40:30|32.92|32.76|32.94|32.78|32.94|32.78|32.89|32.73|34
1655214040000|2022-06-14 13:40:40|32.92|32.76|32.89|32.73|32.94|32.78|32.89|32.73|14
1655214050000|2022-06-14 13:40:50|||||||||4
1655214060000|2022-06-14 13:41:00|||||||||4
1655214070000|2022-06-14 13:41:10|||||||||5
1655214080000|2022-06-14 13:41:20|||||||||5
1655214090000|2022-06-14 13:41:30|||||||||3
1655214100000|2022-06-14 13:41:40|||||||||5
1655214110000|2022-06-14 13:41:50|||||||||5
1655214120000|2022-06-14 13:42:00|||||||||10
1655214130000|2022-06-14 13:42:10|||||||||4
1655214140000|2022-06-14 13:42:20|||||||||82
1655214150000|2022-06-14 13:42:30|32.94|32.78|32.89|32.73|32.94|32.78|32.89|32.73|22
1655214160000|2022-06-14 13:42:40|32.84|32.68|32.84|32.68|32.84|32.68|32.84|32.68|34
1655214170000|2022-06-14 13:42:50|32.87|32.71|32.84|32.68|32.89|32.73|32.84|32.68|54
1655214180000|2022-06-14 13:43:00|||||||||12
1655214190000|2022-06-14 13:43:10|32.89|32.73|32.89|32.73|32.89|32.73|32.89|32.73|11
1655214200000|2022-06-14 13:43:20|||||||||10
1655214210000|2022-06-14 13:43:30|||||||||7
1655214220000|2022-06-14 13:43:40|||||||||15
1655214230000|2022-06-14 13:43:50|32.94|32.78|32.94|32.78|32.94|32.78|32.89|32.73|59
1655214240000|2022-06-14 13:44:00|32.89|32.73|32.89|32.73|32.89|32.73|32.89|32.73|23
1655214250000|2022-06-14 13:44:10|32.94|32.78|32.94|32.78|32.94|32.78|32.94|32.78|20
1655214260000|2022-06-14 13:44:20|32.99|32.83|32.99|32.83|32.99|32.83|32.94|32.78|112
1655214270000|2022-06-14 13:44:30|||||||||7
1655214280000|2022-06-14 13:44:40|33.04|32.88|33.04|32.88|33.04|32.88|33.04|32.88|80
1655214290000|2022-06-14 13:44:50|32.99|32.83|33.04|32.88|33.04|32.88|32.99|32.83|187
1655214300000|2022-06-14 13:45:00|33.02|32.86|33.04|32.88|33.04|32.88|32.99|32.83|83
1655214310000|2022-06-14 13:45:10|33.02|32.86|32.99|32.83|33.04|32.88|32.99|32.83|75
1655214320000|2022-06-14 13:45:20|32.94|32.78|32.94|32.78|32.94|32.78|32.94|32.78|65
1655214330000|2022-06-14 13:45:30|32.89|32.73|32.89|32.73|32.89|32.73|32.89|32.73|57
1655214340000|2022-06-14 13:45:40|||||||||16
1655214350000|2022-06-14 13:45:50|32.84|32.68|32.84|32.68|32.84|32.68|32.84|32.68|12
1655214360000|2022-06-14 13:46:00|32.89|32.73|32.79|32.63|32.89|32.73|32.79|32.63|114
1655214370000|2022-06-14 13:46:10|||||||||4
1655214380000|2022-06-14 13:46:20|32.74|32.58|32.74|32.58|32.74|32.58|32.74|32.58|34
1655214390000|2022-06-14 13:46:30|32.79|32.63|32.74|32.58|32.79|32.63|32.74|32.58|77
1655214400000|2022-06-14 13:46:40|32.69|32.53|32.64|32.48|32.69|32.53|32.64|32.48|38
1655214410000|2022-06-14 13:46:50|32.62|32.46|32.59|32.43|32.64|32.48|32.59|32.43|67
1655214420000|2022-06-14 13:47:00|32.64|32.48|32.59|32.43|32.64|32.48|32.59|32.43|52
1655214430000|2022-06-14 13:47:10|32.62|32.46|32.59|32.43|32.64|32.48|32.59|32.43|27
1655214440000|2022-06-14 13:47:20|||||||||12
1655214450000|2022-06-14 13:47:30|32.64|32.48|32.59|32.43|32.64|32.48|32.59|32.43|42
1655214460000|2022-06-14 13:47:40|32.64|32.48|32.54|32.38|32.64|32.48|32.54|32.38|121
1655214470000|2022-06-14 13:47:50|32.57|32.41|32.49|32.33|32.57|32.41|32.49|32.33|143
1655214480000|2022-06-14 13:48:00|32.44|32.28|32.44|32.28|32.49|32.33|32.44|32.28|180
1655214490000|2022-06-14 13:48:10|32.49|32.33|32.49|32.33|32.49|32.33|32.49|32.33|14
1655214500000|2022-06-14 13:48:20|32.54|32.38|32.54|32.38|32.54|32.38|32.49|32.33|82
1655214510000|2022-06-14 13:48:30|||||||||21
1655214520000|2022-06-14 13:48:40|32.59|32.43|32.54|32.38|32.59|32.43|32.54|32.38|52
1655214530000|2022-06-14 13:48:50|||||||||4
1655214540000|2022-06-14 13:49:00|32.59|32.43|32.59|32.43|32.59|32.43|32.59|32.43|48
1655214550000|2022-06-14 13:49:10|32.54|32.38|32.54|32.38|32.54|32.38|32.52|32.36|51
1655214560000|2022-06-14 13:49:20|32.59|32.43|32.59|32.43|32.59|32.43|32.54|32.38|41
1655214570000|2022-06-14 13:49:30|32.57|32.41|32.54|32.38|32.59|32.43|32.54|32.38|31
1655214580000|2022-06-14 13:49:40|32.59|32.43|32.59|32.43|32.62|32.46|32.54|32.38|67
1655214590000|2022-06-14 13:49:50|||||||||12
1655214600000|2022-06-14 13:50:00|||||||||57
1655214610000|2022-06-14 13:50:10|32.64|32.48|32.64|32.48|32.69|32.53|32.64|32.48|47
1655214620000|2022-06-14 13:50:20|32.69|32.53|32.69|32.53|32.69|32.53|32.64|32.48|61
1655214630000|2022-06-14 13:50:30|32.74|32.58|32.74|32.58|32.74|32.58|32.74|32.58|79
1655214640000|2022-06-14 13:50:40|32.72|32.56|32.72|32.56|32.74|32.58|32.72|32.56|63
1655214650000|2022-06-14 13:50:50|32.74|32.58|32.74|32.58|32.74|32.58|32.69|32.53|57
1655214660000|2022-06-14 13:51:00|32.69|32.53|32.69|32.53|32.69|32.53|32.69|32.53|10
1655214670000|2022-06-14 13:51:10|32.67|32.51|32.69|32.53|32.69|32.53|32.64|32.48|34
1655214680000|2022-06-14 13:51:20|||||||||14
1655214690000|2022-06-14 13:51:30|||||||||13
1655214700000|2022-06-14 13:51:40|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|34
1655214710000|2022-06-14 13:51:50|||||||||39
1655214720000|2022-06-14 13:52:00|||||||||8
1655214730000|2022-06-14 13:52:10|32.69|32.53|32.69|32.53|32.69|32.53|32.69|32.53|35
1655214740000|2022-06-14 13:52:20|32.64|32.48|32.64|32.48|32.69|32.53|32.64|32.48|97
1655214750000|2022-06-14 13:52:30|32.67|32.51|32.64|32.48|32.67|32.51|32.59|32.43|32
1655214760000|2022-06-14 13:52:40|32.62|32.46|32.54|32.38|32.62|32.46|32.54|32.38|118
1655214770000|2022-06-14 13:52:50|32.52|32.36|32.44|32.28|32.52|32.36|32.44|32.28|86
1655214780000|2022-06-14 13:53:00|32.49|32.33|32.49|32.33|32.49|32.33|32.44|32.28|107
1655214790000|2022-06-14 13:53:10|32.52|32.36|32.49|32.33|32.54|32.38|32.44|32.28|36
1655214800000|2022-06-14 13:53:20|32.52|32.36|32.54|32.38|32.54|32.38|32.49|32.33|36
1655214810000|2022-06-14 13:53:30|32.49|32.33|32.49|32.33|32.49|32.33|32.49|32.33|24
1655214820000|2022-06-14 13:53:40|32.47|32.31|32.44|32.28|32.49|32.33|32.44|32.28|36
1655214830000|2022-06-14 13:53:50|||||||||21
1655214840000|2022-06-14 13:54:00|||||||||3
1655214850000|2022-06-14 13:54:10|32.39|32.23|32.39|32.23|32.39|32.23|32.39|32.23|156
1655214860000|2022-06-14 13:54:20|||||||||13
1655214870000|2022-06-14 13:54:30|32.34|32.18|32.34|32.18|32.39|32.23|32.34|32.18|68
1655214880000|2022-06-14 13:54:40|||||||||18
1655214890000|2022-06-14 13:54:50|32.29|32.13|32.29|32.13|32.29|32.13|32.29|32.13|56
1655214900000|2022-06-14 13:55:00|32.27|32.11|32.29|32.13|32.29|32.13|32.27|32.11|34
1655214910000|2022-06-14 13:55:10|32.27|32.11|32.27|32.11|32.29|32.13|32.24|32.08|51
1655214920000|2022-06-14 13:55:20|32.29|32.13|32.27|32.11|32.29|32.13|32.24|32.08|19
1655214930000|2022-06-14 13:55:30|32.29|32.13|32.29|32.13|32.29|32.13|32.29|32.13|5
1655214940000|2022-06-14 13:55:40|32.27|32.11|32.29|32.13|32.29|32.13|32.24|32.08|62
1655214950000|2022-06-14 13:55:50|32.24|32.08|32.24|32.08|32.29|32.13|32.24|32.08|28
1655214960000|2022-06-14 13:56:00|32.27|32.11|32.24|32.08|32.29|32.13|32.24|32.08|16
1655214970000|2022-06-14 13:56:10|32.2|32.04|32.19|32.03|32.2|32.04|32.19|32.03|15
1655214980000|2022-06-14 13:56:20|32.2|32.04|32.24|32.08|32.24|32.08|32.19|32.03|39
1655214990000|2022-06-14 13:56:30|32.22|32.06|32.24|32.08|32.24|32.08|32.19|32.03|23
1655215000000|2022-06-14 13:56:40|32.19|32.03|32.24|32.08|32.24|32.08|32.19|32.03|39
1655215010000|2022-06-14 13:56:50|32.22|32.06|32.19|32.03|32.24|32.08|32.19|32.03|26
1655215020000|2022-06-14 13:57:00|||||||||2
1655215030000|2022-06-14 13:57:10|32.2|32.04|32.19|32.03|32.24|32.08|32.19|32.03|32
1655215040000|2022-06-14 13:57:20|32.22|32.06|32.19|32.03|32.24|32.08|32.19|32.03|36
1655215050000|2022-06-14 13:57:30|32.22|32.06|32.19|32.03|32.24|32.08|32.19|32.03|30
1655215060000|2022-06-14 13:57:40|32.24|32.08|32.24|32.08|32.24|32.08|32.19|32.03|107
1655215070000|2022-06-14 13:57:50|32.22|32.06|32.19|32.03|32.24|32.08|32.19|32.03|19
1655215080000|2022-06-14 13:58:00|32.17|32.01|32.19|32.03|32.19|32.03|32.14|31.98|13
1655215090000|2022-06-14 13:58:10|||||||||17
1655215100000|2022-06-14 13:58:20|32.22|32.06|32.19|32.03|32.24|32.08|32.19|32.03|26
1655215110000|2022-06-14 13:58:30|||||||||20
1655215120000|2022-06-14 13:58:40|32.15|31.99|32.17|32.01|32.19|32.03|32.15|31.99|23
1655215130000|2022-06-14 13:58:50|32.15|31.99|32.14|31.98|32.15|31.99|32.14|31.98|0
1655215140000|2022-06-14 13:59:00|32.15|31.99|32.15|31.99|32.15|31.99|32.14|31.98|13
1655215150000|2022-06-14 13:59:10|32.14|31.98|32.14|31.98|32.15|31.99|32.14|31.98|52
1655215160000|2022-06-14 13:59:20|32.1|31.94|32.1|31.94|32.14|31.98|32.1|31.94|39
1655215170000|2022-06-14 13:59:30|32.09|31.93|32.09|31.93|32.1|31.94|32.09|31.93|20
1655215180000|2022-06-14 13:59:40|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|15
1655215190000|2022-06-14 13:59:50|||||||||23
1655215200000|2022-06-14 14:00:00|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|55
1655215210000|2022-06-14 14:00:10|32.09|31.93|32.05|31.89|32.1|31.94|32.05|31.89|58
1655215220000|2022-06-14 14:00:20|32.04|31.88|32|31.84|32.05|31.89|32|31.84|58
1655215230000|2022-06-14 14:00:30|||||||||4
1655215240000|2022-06-14 14:00:40|32.04|31.88|32.05|31.89|32.05|31.89|32|31.84|106
1655215250000|2022-06-14 14:00:50|32|31.84|32.05|31.89|32.05|31.89|32|31.84|39
1655215260000|2022-06-14 14:01:00|32.09|31.93|32.05|31.89|32.09|31.93|32.05|31.89|45
1655215270000|2022-06-14 14:01:10|32.07|31.91|32.09|31.93|32.09|31.93|32.05|31.89|70
1655215280000|2022-06-14 14:01:20|32.1|31.94|32.09|31.93|32.1|31.94|32.09|31.93|43
1655215290000|2022-06-14 14:01:30|32.07|31.91|32.05|31.89|32.07|31.91|32.05|31.89|10
1655215300000|2022-06-14 14:01:40|32.07|31.91|32.05|31.89|32.1|31.94|32.05|31.89|43
1655215310000|2022-06-14 14:01:50|32.1|31.94|32.05|31.89|32.1|31.94|32.05|31.89|27
1655215320000|2022-06-14 14:02:00|||||||||5
1655215330000|2022-06-14 14:02:10|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|11
1655215340000|2022-06-14 14:02:20|32.12|31.96|32.15|31.99|32.15|31.99|32.12|31.96|43
1655215350000|2022-06-14 14:02:30|32.1|31.94|32.1|31.94|32.15|31.99|32.1|31.94|20
1655215360000|2022-06-14 14:02:40|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|20
1655215370000|2022-06-14 14:02:50|32|31.84|32|31.84|32.02|31.86|32|31.84|10
1655215380000|2022-06-14 14:03:00|31.97|31.81|32|31.84|32|31.84|31.97|31.81|60
1655215390000|2022-06-14 14:03:10|||||||||62
1655215400000|2022-06-14 14:03:20|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|58
1655215410000|2022-06-14 14:03:30|32.02|31.86|32|31.84|32.02|31.86|32|31.84|10
1655215420000|2022-06-14 14:03:40|32.05|31.89|32.1|31.94|32.1|31.94|32.05|31.89|21
1655215430000|2022-06-14 14:03:50|32.07|31.91|32.05|31.89|32.07|31.91|32.05|31.89|9
1655215440000|2022-06-14 14:04:00|32.1|31.94|32.1|31.94|32.1|31.94|32.07|31.91|16
1655215450000|2022-06-14 14:04:10|32.12|31.96|32.15|31.99|32.15|31.99|32.1|31.94|44
1655215460000|2022-06-14 14:04:20|||||||||6
1655215470000|2022-06-14 14:04:30|||||||||5
1655215480000|2022-06-14 14:04:40|||||||||2
1655215490000|2022-06-14 14:04:50|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|43
1655215500000|2022-06-14 14:05:00|32.15|31.99|32.12|31.96|32.15|31.99|32.1|31.94|22
1655215510000|2022-06-14 14:05:10|32.15|31.99|32.15|31.99|32.17|32.01|32.1|31.94|36
1655215520000|2022-06-14 14:05:20|32.17|32.01|32.2|32.04|32.2|32.04|32.17|32.01|11
1655215530000|2022-06-14 14:05:30|32.15|31.99|32.15|31.99|32.15|31.99|32.15|31.99|18
1655215540000|2022-06-14 14:05:40|32.17|32.01|32.15|31.99|32.2|32.04|32.15|31.99|15
1655215550000|2022-06-14 14:05:50|32.17|32.01|32.2|32.04|32.2|32.04|32.15|31.99|10
1655215560000|2022-06-14 14:06:00|32.15|31.99|32.15|31.99|32.17|32.01|32.15|31.99|25
1655215570000|2022-06-14 14:06:10|32.17|32.01|32.15|31.99|32.17|32.01|32.15|31.99|39
1655215580000|2022-06-14 14:06:20|||||||||3
1655215590000|2022-06-14 14:06:30|32.1|31.94|32.15|31.99|32.15|31.99|32.1|31.94|76
1655215600000|2022-06-14 14:06:40|32.12|31.96|32.15|31.99|32.15|31.99|32.1|31.94|18
1655215610000|2022-06-14 14:06:50|32.12|31.96|32.1|31.94|32.15|31.99|32.1|31.94|21
1655215620000|2022-06-14 14:07:00|32.15|31.99|32.15|31.99|32.15|31.99|32.15|31.99|1
1655215630000|2022-06-14 14:07:10|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|23
1655215640000|2022-06-14 14:07:20|32.12|31.96|32.1|31.94|32.15|31.99|32.1|31.94|6
1655215650000|2022-06-14 14:07:30|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|53
1655215660000|2022-06-14 14:07:40|32.1|31.94|32.05|31.89|32.1|31.94|32.05|31.89|31
1655215670000|2022-06-14 14:07:50|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|14
1655215680000|2022-06-14 14:08:00|32.15|31.99|32.15|31.99|32.15|31.99|32.1|31.94|19
1655215690000|2022-06-14 14:08:10|||||||||28
1655215700000|2022-06-14 14:08:20|32.12|31.96|32.1|31.94|32.14|31.98|32.1|31.94|20
1655215710000|2022-06-14 14:08:30|32.15|31.99|32.15|31.99|32.15|31.99|32.15|31.99|1
1655215720000|2022-06-14 14:08:40|32.19|32.03|32.2|32.04|32.2|32.04|32.19|32.03|9
1655215730000|2022-06-14 14:08:50|||||||||1
1655215740000|2022-06-14 14:09:00|32.24|32.08|32.29|32.13|32.3|32.14|32.24|32.08|53
1655215750000|2022-06-14 14:09:10|32.3|32.14|32.3|32.14|32.3|32.14|32.29|32.13|9
1655215760000|2022-06-14 14:09:20|32.29|32.13|32.32|32.16|32.34|32.18|32.29|32.13|18
1655215770000|2022-06-14 14:09:30|32.3|32.14|32.29|32.13|32.3|32.14|32.29|32.13|5
1655215780000|2022-06-14 14:09:40|32.3|32.14|32.29|32.13|32.34|32.18|32.29|32.13|18
1655215790000|2022-06-14 14:09:50|32.3|32.14|32.29|32.13|32.34|32.18|32.29|32.13|11
1655215800000|2022-06-14 14:10:00|32.3|32.14|32.34|32.18|32.34|32.18|32.29|32.13|41
1655215810000|2022-06-14 14:10:10|||||||||1
1655215820000|2022-06-14 14:10:20|32.37|32.21|32.39|32.23|32.39|32.23|32.37|32.21|4
1655215840000|2022-06-14 14:10:40|||||||||70
1655215850000|2022-06-14 14:10:50|32.42|32.26|32.44|32.28|32.44|32.28|32.39|32.23|12
1655215860000|2022-06-14 14:11:00|32.39|32.23|32.39|32.23|32.44|32.28|32.39|32.23|31
1655215870000|2022-06-14 14:11:10|||||||||15
1655215880000|2022-06-14 14:11:20|||||||||7
1655215890000|2022-06-14 14:11:30|32.44|32.28|32.39|32.23|32.44|32.28|32.39|32.23|31
1655215900000|2022-06-14 14:11:40|32.44|32.28|32.44|32.28|32.44|32.28|32.39|32.23|15
1655215910000|2022-06-14 14:11:50|32.39|32.23|32.39|32.23|32.39|32.23|32.39|32.23|4
1655215920000|2022-06-14 14:12:00|32.37|32.21|32.34|32.18|32.39|32.23|32.34|32.18|26
1655215930000|2022-06-14 14:12:10|32.37|32.21|32.34|32.18|32.39|32.23|32.34|32.18|15
1655215940000|2022-06-14 14:12:20|32.37|32.21|32.34|32.18|32.37|32.21|32.34|32.18|7
1655215950000|2022-06-14 14:12:30|32.3|32.14|32.29|32.13|32.32|32.16|32.29|32.13|11
1655215960000|2022-06-14 14:12:40|32.32|32.16|32.29|32.13|32.34|32.18|32.29|32.13|18
1655215970000|2022-06-14 14:12:50|32.25|32.09|32.25|32.09|32.27|32.11|32.24|32.08|50
1655215980000|2022-06-14 14:13:00|32.24|32.08|32.27|32.11|32.29|32.13|32.24|32.08|33
1655215990000|2022-06-14 14:13:10|32.25|32.09|32.29|32.13|32.29|32.13|32.25|32.09|30
1655216000000|2022-06-14 14:13:20|32.3|32.14|32.32|32.16|32.32|32.16|32.29|32.13|10
1655216010000|2022-06-14 14:13:30|32.34|32.18|32.34|32.18|32.34|32.18|32.32|32.16|14
1655216020000|2022-06-14 14:13:40|||||||||1
1655216030000|2022-06-14 14:13:50|32.39|32.23|32.39|32.23|32.39|32.23|32.39|32.23|35
1655216040000|2022-06-14 14:14:00|32.44|32.28|32.44|32.28|32.44|32.28|32.44|32.28|38
1655216050000|2022-06-14 14:14:10|||||||||2
1655216060000|2022-06-14 14:14:20|32.49|32.33|32.49|32.33|32.49|32.33|32.49|32.33|33
1655216070000|2022-06-14 14:14:30|32.44|32.28|32.44|32.28|32.49|32.33|32.44|32.28|30
1655216080000|2022-06-14 14:14:40|32.39|32.23|32.39|32.23|32.39|32.23|32.39|32.23|65
1655216090000|2022-06-14 14:14:50|32.44|32.28|32.44|32.28|32.44|32.28|32.39|32.23|38
1655216100000|2022-06-14 14:15:00|32.49|32.33|32.44|32.28|32.49|32.33|32.44|32.28|26
1655216110000|2022-06-14 14:15:10|32.49|32.33|32.49|32.33|32.49|32.33|32.49|32.33|14
1655216120000|2022-06-14 14:15:20|32.44|32.28|32.44|32.28|32.44|32.28|32.44|32.28|27
1655216130000|2022-06-14 14:15:30|32.45|32.29|32.49|32.33|32.49|32.33|32.45|32.29|7
1655216140000|2022-06-14 14:15:40|32.44|32.28|32.44|32.28|32.47|32.31|32.44|32.28|72
1655216150000|2022-06-14 14:15:50|32.47|32.31|32.49|32.33|32.49|32.33|32.45|32.29|42
1655216160000|2022-06-14 14:16:00|32.47|32.31|32.44|32.28|32.49|32.33|32.44|32.28|23
1655216170000|2022-06-14 14:16:10|32.49|32.33|32.44|32.28|32.49|32.33|32.44|32.28|16
1655216180000|2022-06-14 14:16:20|32.45|32.29|32.49|32.33|32.49|32.33|32.44|32.28|15
1655216190000|2022-06-14 14:16:30|32.45|32.29|32.4|32.24|32.49|32.33|32.4|32.24|14
1655216200000|2022-06-14 14:16:40|32.42|32.26|32.45|32.29|32.45|32.29|32.4|32.24|23
1655216210000|2022-06-14 14:16:50|32.49|32.33|32.49|32.33|32.49|32.33|32.45|32.29|29
1655216220000|2022-06-14 14:17:00|32.47|32.31|32.42|32.26|32.47|32.31|32.4|32.24|44
1655216230000|2022-06-14 14:17:10|32.4|32.24|32.4|32.24|32.44|32.28|32.4|32.24|42
1655216240000|2022-06-14 14:17:20|32.44|32.28|32.4|32.24|32.45|32.29|32.4|32.24|17
1655216250000|2022-06-14 14:17:30|||||||||4
1655216260000|2022-06-14 14:17:40|||||||||3
1655216270000|2022-06-14 14:17:50|32.44|32.28|32.45|32.29|32.45|32.29|32.4|32.24|27
1655216280000|2022-06-14 14:18:00|32.44|32.28|32.44|32.28|32.44|32.28|32.44|32.28|1
1655216290000|2022-06-14 14:18:10|32.45|32.29|32.49|32.33|32.49|32.33|32.44|32.28|27
1655216300000|2022-06-14 14:18:20|32.45|32.29|32.45|32.29|32.45|32.29|32.45|32.29|9
1655216310000|2022-06-14 14:18:30|32.44|32.28|32.35|32.19|32.44|32.28|32.35|32.19|35
1655216320000|2022-06-14 14:18:40|32.4|32.24|32.4|32.24|32.4|32.24|32.4|32.24|14
1655216340000|2022-06-14 14:19:00|32.44|32.28|32.4|32.24|32.44|32.28|32.4|32.24|56
1655216350000|2022-06-14 14:19:10|32.37|32.21|32.35|32.19|32.37|32.21|32.35|32.19|7
1655216360000|2022-06-14 14:19:20|32.39|32.23|32.35|32.19|32.39|32.23|32.35|32.19|44
1655216370000|2022-06-14 14:19:30|32.39|32.23|32.37|32.21|32.4|32.24|32.35|32.19|15
1655216380000|2022-06-14 14:19:40|32.39|32.23|32.4|32.24|32.4|32.24|32.35|32.19|11
1655216390000|2022-06-14 14:19:50|32.44|32.28|32.44|32.28|32.44|32.28|32.4|32.24|25
1655216400000|2022-06-14 14:20:00|32.45|32.29|32.54|32.38|32.54|32.38|32.45|32.29|27
1655216410000|2022-06-14 14:20:10|32.49|32.33|32.54|32.38|32.54|32.38|32.49|32.33|13
1655216420000|2022-06-14 14:20:20|32.52|32.36|32.54|32.38|32.54|32.38|32.49|32.33|7
1655216430000|2022-06-14 14:20:30|32.59|32.43|32.59|32.43|32.59|32.43|32.59|32.43|33
1655216440000|2022-06-14 14:20:40|32.57|32.41|32.64|32.48|32.64|32.48|32.57|32.41|40
1655216450000|2022-06-14 14:20:50|32.54|32.38|32.59|32.43|32.59|32.43|32.54|32.38|73
1655216460000|2022-06-14 14:21:00|||||||||6
1655216470000|2022-06-14 14:21:10|32.54|32.38|32.54|32.38|32.57|32.41|32.5|32.34|245
1655216490000|2022-06-14 14:21:30|||||||||5
1655216500000|2022-06-14 14:21:40|||||||||2
1655216510000|2022-06-14 14:21:50|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|4
1655216520000|2022-06-14 14:22:00|32.49|32.33|32.49|32.33|32.49|32.33|32.49|32.33|10
1655216530000|2022-06-14 14:22:10|32.45|32.29|32.49|32.33|32.49|32.33|32.45|32.29|42
1655216540000|2022-06-14 14:22:20|32.45|32.29|32.45|32.29|32.45|32.29|32.45|32.29|20
1655216550000|2022-06-14 14:22:30|32.49|32.33|32.49|32.33|32.49|32.33|32.45|32.29|11
1655216560000|2022-06-14 14:22:40|32.5|32.34|32.45|32.29|32.5|32.34|32.45|32.29|5
1655216570000|2022-06-14 14:22:50|32.44|32.28|32.4|32.24|32.44|32.28|32.4|32.24|20
1655216580000|2022-06-14 14:23:00|32.44|32.28|32.4|32.24|32.44|32.28|32.4|32.24|10
1655216590000|2022-06-14 14:23:10|32.39|32.23|32.4|32.24|32.4|32.24|32.39|32.23|12
1655216600000|2022-06-14 14:23:20|32.42|32.26|32.4|32.24|32.44|32.28|32.4|32.24|17
1655216610000|2022-06-14 14:23:30|||||||||4
1655216620000|2022-06-14 14:23:40|32.44|32.28|32.44|32.28|32.44|32.28|32.44|32.28|6
1655216630000|2022-06-14 14:23:50|32.45|32.29|32.4|32.24|32.45|32.29|32.4|32.24|34
1655216640000|2022-06-14 14:24:00|32.44|32.28|32.44|32.28|32.45|32.29|32.44|32.28|14
1655216650000|2022-06-14 14:24:10|32.4|32.24|32.44|32.28|32.44|32.28|32.4|32.24|23
1655216660000|2022-06-14 14:24:20|32.45|32.29|32.45|32.29|32.45|32.29|32.44|32.28|1
1655216670000|2022-06-14 14:24:30|32.44|32.28|32.44|32.28|32.45|32.29|32.44|32.28|3
1655216680000|2022-06-14 14:24:40|32.45|32.29|32.45|32.29|32.45|32.29|32.45|32.29|7
1655216690000|2022-06-14 14:24:50|32.49|32.33|32.5|32.34|32.54|32.38|32.49|32.33|41
1655216700000|2022-06-14 14:25:00|32.54|32.38|32.54|32.38|32.59|32.43|32.54|32.38|92
1655216710000|2022-06-14 14:25:10|32.57|32.41|32.54|32.38|32.57|32.41|32.54|32.38|2
1655216720000|2022-06-14 14:25:20|32.59|32.43|32.54|32.38|32.59|32.43|32.54|32.38|55
1655216740000|2022-06-14 14:25:40|||||||||6
1655216760000|2022-06-14 14:26:00|32.49|32.33|32.49|32.33|32.5|32.34|32.45|32.29|27
1655216770000|2022-06-14 14:26:10|32.5|32.34|32.5|32.34|32.5|32.34|32.49|32.33|7
1655216780000|2022-06-14 14:26:20|32.49|32.33|32.49|32.33|32.5|32.34|32.49|32.33|11
1655216790000|2022-06-14 14:26:30|32.47|32.31|32.44|32.28|32.49|32.33|32.44|32.28|13
1655216800000|2022-06-14 14:26:40|32.4|32.24|32.4|32.24|32.42|32.26|32.4|32.24|22
1655216810000|2022-06-14 14:26:50|32.44|32.28|32.42|32.26|32.44|32.28|32.4|32.24|8
1655216820000|2022-06-14 14:27:00|32.44|32.28|32.44|32.28|32.45|32.29|32.44|32.28|2
1655216830000|2022-06-14 14:27:10|32.42|32.26|32.44|32.28|32.44|32.28|32.4|32.24|18
1655216840000|2022-06-14 14:27:20|32.45|32.29|32.45|32.29|32.45|32.29|32.44|32.28|5
1655216850000|2022-06-14 14:27:30|32.44|32.28|32.49|32.33|32.49|32.33|32.44|32.28|7
1655216860000|2022-06-14 14:27:40|||||||||3
1655216870000|2022-06-14 14:27:50|32.5|32.34|32.54|32.38|32.54|32.38|32.5|32.34|8
1655216880000|2022-06-14 14:28:00|32.59|32.43|32.59|32.43|32.59|32.43|32.59|32.43|12
1655216890000|2022-06-14 14:28:10|||||||||26
1655216900000|2022-06-14 14:28:20|32.54|32.38|32.59|32.43|32.59|32.43|32.54|32.38|13
1655216910000|2022-06-14 14:28:30|32.54|32.38|32.54|32.38|32.54|32.38|32.54|32.38|21
1655216920000|2022-06-14 14:28:40|32.57|32.41|32.59|32.43|32.59|32.43|32.57|32.41|23
1655216930000|2022-06-14 14:28:50|||||||||12
1655216940000|2022-06-14 14:29:00|32.62|32.46|32.64|32.48|32.64|32.48|32.62|32.46|13
1655216950000|2022-06-14 14:29:10|||||||||9
1655216960000|2022-06-14 14:29:20|32.59|32.43|32.62|32.46|32.64|32.48|32.59|32.43|16
1655216970000|2022-06-14 14:29:30|32.64|32.48|32.59|32.43|32.64|32.48|32.59|32.43|19
1655216980000|2022-06-14 14:29:40|32.62|32.46|32.64|32.48|32.64|32.48|32.59|32.43|12
1655216990000|2022-06-14 14:29:50|||||||||4
1655217000000|2022-06-14 14:30:00|32.69|32.53|32.69|32.53|32.69|32.53|32.64|32.48|44
1655217010000|2022-06-14 14:30:10|32.67|32.51|32.69|32.53|32.69|32.53|32.64|32.48|20
1655217020000|2022-06-14 14:30:20|||||||||13
1655217030000|2022-06-14 14:30:30|32.74|32.58|32.74|32.58|32.74|32.58|32.72|32.56|7
1655217040000|2022-06-14 14:30:40|32.69|32.53|32.69|32.53|32.74|32.58|32.69|32.53|11
1655217050000|2022-06-14 14:30:50|32.64|32.48|32.64|32.48|32.69|32.53|32.64|32.48|17
1655217060000|2022-06-14 14:31:00|32.59|32.43|32.59|32.43|32.59|32.43|32.59|32.43|27
1655217070000|2022-06-14 14:31:10|32.62|32.46|32.57|32.41|32.64|32.48|32.57|32.41|30
1655217080000|2022-06-14 14:31:20|32.59|32.43|32.54|32.38|32.59|32.43|32.54|32.38|18
1655217090000|2022-06-14 14:31:30|32.49|32.33|32.54|32.38|32.54|32.38|32.49|32.33|10
1655217100000|2022-06-14 14:31:40|32.52|32.36|32.49|32.33|32.54|32.38|32.49|32.33|14
1655217110000|2022-06-14 14:31:50|32.44|32.28|32.44|32.28|32.49|32.33|32.44|32.28|33
1655217120000|2022-06-14 14:32:00|32.45|32.29|32.44|32.28|32.45|32.29|32.44|32.28|1
1655217130000|2022-06-14 14:32:10|32.45|32.29|32.49|32.33|32.49|32.33|32.44|32.28|22
1655217140000|2022-06-14 14:32:20|32.45|32.29|32.44|32.28|32.45|32.29|32.44|32.28|10
1655217150000|2022-06-14 14:32:30|||||||||9
1655217170000|2022-06-14 14:32:50|32.45|32.29|32.47|32.31|32.49|32.33|32.45|32.29|11
1655217180000|2022-06-14 14:33:00|32.49|32.33|32.44|32.28|32.49|32.33|32.44|32.28|10
1655217190000|2022-06-14 14:33:10|32.45|32.29|32.45|32.29|32.49|32.33|32.44|32.28|20
1655217200000|2022-06-14 14:33:20|32.44|32.28|32.47|32.31|32.49|32.33|32.44|32.28|13
1655217210000|2022-06-14 14:33:30|32.45|32.29|32.44|32.28|32.45|32.29|32.44|32.28|5
1655217220000|2022-06-14 14:33:40|32.45|32.29|32.44|32.28|32.45|32.29|32.44|32.28|20
1655217230000|2022-06-14 14:33:50|32.45|32.29|32.49|32.33|32.49|32.33|32.45|32.29|16
1655217240000|2022-06-14 14:34:00|32.45|32.29|32.45|32.29|32.49|32.33|32.45|32.29|33
1655217250000|2022-06-14 14:34:10|32.49|32.33|32.49|32.33|32.49|32.33|32.45|32.29|25
1655217260000|2022-06-14 14:34:20|32.47|32.31|32.44|32.28|32.49|32.33|32.44|32.28|34
1655217270000|2022-06-14 14:34:30|32.4|32.24|32.4|32.24|32.4|32.24|32.4|32.24|20
1655217280000|2022-06-14 14:34:40|32.44|32.28|32.4|32.24|32.44|32.28|32.4|32.24|27
1655217290000|2022-06-14 14:34:50|32.39|32.23|32.39|32.23|32.39|32.23|32.39|32.23|2
1655217300000|2022-06-14 14:35:00|32.35|32.19|32.39|32.23|32.4|32.24|32.35|32.19|117
1655217310000|2022-06-14 14:35:10|32.4|32.24|32.35|32.19|32.4|32.24|32.35|32.19|47
1655217320000|2022-06-14 14:35:20|||||||||1
1655217330000|2022-06-14 14:35:30|32.37|32.21|32.39|32.23|32.39|32.23|32.35|32.19|42
1655217340000|2022-06-14 14:35:40|32.4|32.24|32.44|32.28|32.44|32.28|32.39|32.23|30
1655217350000|2022-06-14 14:35:50|32.4|32.24|32.4|32.24|32.44|32.28|32.4|32.24|8
1655217360000|2022-06-14 14:36:00|||||||||1
1655217370000|2022-06-14 14:36:10|32.44|32.28|32.4|32.24|32.44|32.28|32.4|32.24|18
1655217390000|2022-06-14 14:36:30|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|53
1655217400000|2022-06-14 14:36:40|32.37|32.21|32.35|32.19|32.39|32.23|32.35|32.19|99
1655217410000|2022-06-14 14:36:50|||||||||2
1655217420000|2022-06-14 14:37:00|32.3|32.14|32.3|32.14|32.3|32.14|32.3|32.14|51
1655217430000|2022-06-14 14:37:10|||||||||5
1655217440000|2022-06-14 14:37:20|32.32|32.16|32.35|32.19|32.35|32.19|32.32|32.16|41
1655217450000|2022-06-14 14:37:30|32.37|32.21|32.39|32.23|32.39|32.23|32.37|32.21|47
1655217460000|2022-06-14 14:37:40|32.4|32.24|32.4|32.24|32.4|32.24|32.4|32.24|3
1655217470000|2022-06-14 14:37:50|32.39|32.23|32.39|32.23|32.39|32.23|32.35|32.19|27
1655217480000|2022-06-14 14:38:00|32.37|32.21|32.35|32.19|32.39|32.23|32.35|32.19|20
1655217490000|2022-06-14 14:38:10|||||||||2
1655217500000|2022-06-14 14:38:20|32.37|32.21|32.35|32.19|32.37|32.21|32.35|32.19|7
1655217510000|2022-06-14 14:38:30|||||||||6
1655217520000|2022-06-14 14:38:40|||||||||10
1655217530000|2022-06-14 14:38:50|32.37|32.21|32.35|32.19|32.37|32.21|32.35|32.19|19
1655217540000|2022-06-14 14:39:00|32.3|32.14|32.3|32.14|32.3|32.14|32.3|32.14|28
1655217550000|2022-06-14 14:39:10|32.32|32.16|32.35|32.19|32.35|32.19|32.3|32.14|42
1655217560000|2022-06-14 14:39:20|||||||||6
1655217570000|2022-06-14 14:39:30|32.39|32.23|32.39|32.23|32.39|32.23|32.35|32.19|20
1655217580000|2022-06-14 14:39:40|32.4|32.24|32.39|32.23|32.4|32.24|32.39|32.23|8
1655217590000|2022-06-14 14:39:50|32.37|32.21|32.35|32.19|32.37|32.21|32.35|32.19|2
1655217600000|2022-06-14 14:40:00|32.39|32.23|32.4|32.24|32.4|32.24|32.39|32.23|1
1655217610000|2022-06-14 14:40:10|32.39|32.23|32.35|32.19|32.39|32.23|32.35|32.19|3
1655217620000|2022-06-14 14:40:20|32.39|32.23|32.35|32.19|32.39|32.23|32.35|32.19|15
1655217630000|2022-06-14 14:40:30|||||||||10
1655217640000|2022-06-14 14:40:40|32.39|32.23|32.35|32.19|32.39|32.23|32.35|32.19|45
1655217650000|2022-06-14 14:40:50|32.34|32.18|32.35|32.19|32.39|32.23|32.34|32.18|35
1655217660000|2022-06-14 14:41:00|||||||||4
1655217670000|2022-06-14 14:41:10|32.37|32.21|32.39|32.23|32.39|32.23|32.35|32.19|27
1655217680000|2022-06-14 14:41:20|32.37|32.21|32.39|32.23|32.39|32.23|32.35|32.19|20
1655217690000|2022-06-14 14:41:30|32.4|32.24|32.35|32.19|32.4|32.24|32.35|32.19|19
1655217700000|2022-06-14 14:41:40|32.37|32.21|32.35|32.19|32.39|32.23|32.35|32.19|3
1655217710000|2022-06-14 14:41:50|32.37|32.21|32.39|32.23|32.39|32.23|32.37|32.21|2
1655217720000|2022-06-14 14:42:00|32.4|32.24|32.4|32.24|32.4|32.24|32.4|32.24|12
1655217730000|2022-06-14 14:42:10|32.42|32.26|32.45|32.29|32.45|32.29|32.42|32.26|4
1655217740000|2022-06-14 14:42:20|32.49|32.33|32.45|32.29|32.49|32.33|32.45|32.29|8
1655217750000|2022-06-14 14:42:30|32.49|32.33|32.5|32.34|32.5|32.34|32.45|32.29|35
1655217760000|2022-06-14 14:42:40|32.54|32.38|32.54|32.38|32.54|32.38|32.54|32.38|3
1655217770000|2022-06-14 14:42:50|32.57|32.41|32.54|32.38|32.57|32.41|32.54|32.38|18
1655217780000|2022-06-14 14:43:00|32.57|32.41|32.59|32.43|32.59|32.43|32.57|32.41|39
1655217790000|2022-06-14 14:43:10|32.54|32.38|32.54|32.38|32.57|32.41|32.54|32.38|27
1655217800000|2022-06-14 14:43:20|32.57|32.41|32.54|32.38|32.59|32.43|32.54|32.38|10
1655217810000|2022-06-14 14:43:30|32.57|32.41|32.54|32.38|32.57|32.41|32.54|32.38|10
1655217820000|2022-06-14 14:43:40|32.49|32.33|32.5|32.34|32.54|32.38|32.49|32.33|67
1655217830000|2022-06-14 14:43:50|32.49|32.33|32.54|32.38|32.54|32.38|32.49|32.33|6
1655217840000|2022-06-14 14:44:00|32.52|32.36|32.49|32.33|32.54|32.38|32.49|32.33|13
1655217850000|2022-06-14 14:44:10|32.45|32.29|32.44|32.28|32.45|32.29|32.44|32.28|5
1655217860000|2022-06-14 14:44:20|||||||||4
1655217870000|2022-06-14 14:44:30|32.45|32.29|32.44|32.28|32.45|32.29|32.44|32.28|8
1655217880000|2022-06-14 14:44:40|32.45|32.29|32.44|32.28|32.45|32.29|32.44|32.28|16
1655217890000|2022-06-14 14:44:50|32.4|32.24|32.4|32.24|32.4|32.24|32.4|32.24|23
1655217900000|2022-06-14 14:45:00|32.39|32.23|32.4|32.24|32.4|32.24|32.35|32.19|91
1655217910000|2022-06-14 14:45:10|32.39|32.23|32.35|32.19|32.4|32.24|32.35|32.19|21
1655217920000|2022-06-14 14:45:20|||||||||2
1655217930000|2022-06-14 14:45:30|32.34|32.18|32.3|32.14|32.34|32.18|32.3|32.14|17
1655217940000|2022-06-14 14:45:40|32.34|32.18|32.35|32.19|32.35|32.19|32.32|32.16|5
1655217950000|2022-06-14 14:45:50|||||||||1
1655217960000|2022-06-14 14:46:00|32.39|32.23|32.35|32.19|32.39|32.23|32.35|32.19|8
1655217970000|2022-06-14 14:46:10|32.34|32.18|32.34|32.18|32.35|32.19|32.3|32.14|13
1655217980000|2022-06-14 14:46:20|32.3|32.14|32.3|32.14|32.35|32.19|32.3|32.14|46
1655217990000|2022-06-14 14:46:30|32.25|32.09|32.25|32.09|32.3|32.14|32.25|32.09|36
1655218000000|2022-06-14 14:46:40|32.27|32.11|32.25|32.09|32.3|32.14|32.25|32.09|40
1655218010000|2022-06-14 14:46:50|32.27|32.11|32.25|32.09|32.3|32.14|32.25|32.09|12
1655218020000|2022-06-14 14:47:00|32.22|32.06|32.15|31.99|32.22|32.06|32.15|31.99|26
1655218030000|2022-06-14 14:47:10|||||||||6
1655218040000|2022-06-14 14:47:20|32.1|31.94|32.15|31.99|32.15|31.99|32.1|31.94|38
1655218050000|2022-06-14 14:47:30|32.12|31.96|32.15|31.99|32.15|31.99|32.1|31.94|31
1655218060000|2022-06-14 14:47:40|32.12|31.96|32.15|31.99|32.15|31.99|32.1|31.94|22
1655218070000|2022-06-14 14:47:50|32.12|31.96|32.15|31.99|32.15|31.99|32.1|31.94|17
1655218080000|2022-06-14 14:48:00|32.12|31.96|32.15|31.99|32.15|31.99|32.12|31.96|18
1655218090000|2022-06-14 14:48:10|32.12|31.96|32.1|31.94|32.15|31.99|32.1|31.94|22
1655218100000|2022-06-14 14:48:20|||||||||5
1655218110000|2022-06-14 14:48:30|32.05|31.89|32.05|31.89|32.1|31.94|32.05|31.89|118
1655218120000|2022-06-14 14:48:40|32.07|31.91|32.05|31.89|32.1|31.94|32.05|31.89|6
1655218130000|2022-06-14 14:48:50|||||||||9
1655218140000|2022-06-14 14:49:00|||||||||6
1655218150000|2022-06-14 14:49:10|32.07|31.91|32.1|31.94|32.1|31.94|32.05|31.89|158
1655218160000|2022-06-14 14:49:20|32.07|31.91|32.1|31.94|32.1|31.94|32.07|31.91|12
1655218170000|2022-06-14 14:49:30|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|5
1655218180000|2022-06-14 14:49:40|32.07|31.91|32.05|31.89|32.1|31.94|32.05|31.89|6
1655218190000|2022-06-14 14:49:50|32.02|31.86|32.05|31.89|32.05|31.89|32.02|31.86|39
1655218200000|2022-06-14 14:50:00|32.02|31.86|32.05|31.89|32.05|31.89|32.02|31.86|16
1655218210000|2022-06-14 14:50:10|32|31.84|32|31.84|32|31.84|32|31.84|10
1655218220000|2022-06-14 14:50:20|32.02|31.86|32.05|31.89|32.05|31.89|32|31.84|46
1655218230000|2022-06-14 14:50:30|32.1|31.94|32.05|31.89|32.1|31.94|32.05|31.89|13
1655218240000|2022-06-14 14:50:40|32|31.84|32|31.84|32|31.84|32|31.84|15
1655218250000|2022-06-14 14:50:50|31.95|31.79|31.95|31.79|31.95|31.79|31.95|31.79|56
1655218260000|2022-06-14 14:51:00|||||||||20
1655218270000|2022-06-14 14:51:10|32|31.84|32|31.84|32|31.84|31.95|31.79|28
1655218280000|2022-06-14 14:51:20|31.95|31.79|32|31.84|32|31.84|31.95|31.79|8
1655218290000|2022-06-14 14:51:30|31.95|31.79|31.95|31.79|32|31.84|31.95|31.79|11
1655218300000|2022-06-14 14:51:40|32|31.84|32|31.84|32|31.84|31.95|31.79|15
1655218310000|2022-06-14 14:51:50|31.95|31.79|31.95|31.79|31.97|31.81|31.95|31.79|12
1655218320000|2022-06-14 14:52:00|32|31.84|32|31.84|32|31.84|31.95|31.79|25
1655218330000|2022-06-14 14:52:10|31.97|31.81|32|31.84|32|31.84|31.95|31.79|8
1655218340000|2022-06-14 14:52:20|31.97|31.81|32|31.84|32|31.84|31.95|31.79|16
1655218350000|2022-06-14 14:52:30|31.97|31.81|31.97|31.81|32|31.84|31.95|31.79|13
1655218360000|2022-06-14 14:52:40|32|31.84|31.95|31.79|32|31.84|31.95|31.79|15
1655218370000|2022-06-14 14:52:50|||||||||2
1655218390000|2022-06-14 14:53:10|32|31.84|32|31.84|32|31.84|32|31.84|112
1655218400000|2022-06-14 14:53:20|||||||||3
1655218410000|2022-06-14 14:53:30|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|17
1655218420000|2022-06-14 14:53:40|||||||||26
1655218430000|2022-06-14 14:53:50|||||||||2
1655218440000|2022-06-14 14:54:00|||||||||3
1655218450000|2022-06-14 14:54:10|||||||||2
1655218460000|2022-06-14 14:54:20|||||||||6
1655218470000|2022-06-14 14:54:30|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|22
1655218480000|2022-06-14 14:54:40|||||||||1
1655218490000|2022-06-14 14:54:50|32.15|31.99|32.15|31.99|32.15|31.99|32.15|31.99|26
1655218500000|2022-06-14 14:55:00|32.2|32.04|32.2|32.04|32.2|32.04|32.2|32.04|65
1655218510000|2022-06-14 14:55:10|32.15|31.99|32.15|31.99|32.15|31.99|32.15|31.99|26
1655218520000|2022-06-14 14:55:20|||||||||1
1655218530000|2022-06-14 14:55:30|||||||||8
1655218550000|2022-06-14 14:55:50|32.17|32.01|32.15|31.99|32.2|32.04|32.15|31.99|5
1655218560000|2022-06-14 14:56:00|||||||||2
1655218570000|2022-06-14 14:56:10|32.1|31.94|32.15|31.99|32.15|31.99|32.1|31.94|37
1655218580000|2022-06-14 14:56:20|32.12|31.96|32.15|31.99|32.15|31.99|32.1|31.94|6
1655218590000|2022-06-14 14:56:30|32.1|31.94|32.15|31.99|32.15|31.99|32.1|31.94|9
1655218610000|2022-06-14 14:56:50|32.1|31.94|32.1|31.94|32.12|31.96|32.1|31.94|22
1655218620000|2022-06-14 14:57:00|32.15|31.99|32.15|31.99|32.15|31.99|32.12|31.96|14
1655218630000|2022-06-14 14:57:10|32.12|31.96|32.1|31.94|32.15|31.99|32.1|31.94|5
1655218640000|2022-06-14 14:57:20|||||||||1
1655218660000|2022-06-14 14:57:40|||||||||4
1655218670000|2022-06-14 14:57:50|||||||||1
1655218680000|2022-06-14 14:58:00|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|8
1655218690000|2022-06-14 14:58:10|32.07|31.91|32.1|31.94|32.1|31.94|32.07|31.91|17
1655218700000|2022-06-14 14:58:20|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|5
1655218710000|2022-06-14 14:58:30|32.07|31.91|32.1|31.94|32.1|31.94|32.05|31.89|36
1655218740000|2022-06-14 14:59:00|||||||||9
1655218750000|2022-06-14 14:59:10|||||||||17
1655218770000|2022-06-14 14:59:30|32.15|31.99|32.15|31.99|32.15|31.99|32.15|31.99|8
1655218780000|2022-06-14 14:59:40|||||||||1
1655218790000|2022-06-14 14:59:50|32.1|31.94|32.15|31.99|32.15|31.99|32.1|31.94|8
1655218800000|2022-06-14 15:00:00|||||||||3
1655218810000|2022-06-14 15:00:10|32.1|31.94|32.15|31.99|32.15|31.99|32.1|31.94|65
1655218820000|2022-06-14 15:00:20|||||||||1
1655218830000|2022-06-14 15:00:30|32.1|31.94|32.1|31.94|32.12|31.96|32.1|31.94|33
1655218840000|2022-06-14 15:00:40|32.12|31.96|32.15|31.99|32.15|31.99|32.1|31.94|9
1655218850000|2022-06-14 15:00:50|||||||||1
1655218860000|2022-06-14 15:01:00|32.1|31.94|32.05|31.89|32.1|31.94|32.05|31.89|21
1655218870000|2022-06-14 15:01:10|32.1|31.94|32.1|31.94|32.1|31.94|32.05|31.89|63
1655218880000|2022-06-14 15:01:20|32.05|31.89|32.05|31.89|32.1|31.94|32.05|31.89|23
1655218890000|2022-06-14 15:01:30|32.1|31.94|32.1|31.94|32.1|31.94|32.05|31.89|16
1655218900000|2022-06-14 15:01:40|32.07|31.91|32.05|31.89|32.1|31.94|32.05|31.89|23
1655218910000|2022-06-14 15:01:50|32.07|31.91|32.05|31.89|32.07|31.91|32.05|31.89|25
1655218920000|2022-06-14 15:02:00|||||||||4
1655218930000|2022-06-14 15:02:10|||||||||31
1655218940000|2022-06-14 15:02:20|32.04|31.88|32.05|31.89|32.05|31.89|32.04|31.88|9
1655218950000|2022-06-14 15:02:30|32.07|31.91|32.09|31.93|32.09|31.93|32.07|31.91|15
1655218960000|2022-06-14 15:02:40|32.05|31.89|32.05|31.89|32.09|31.93|32.05|31.89|41
1655218970000|2022-06-14 15:02:50|32.09|31.93|32.09|31.93|32.09|31.93|32.09|31.93|8
1655218980000|2022-06-14 15:03:00|||||||||27
1655218990000|2022-06-14 15:03:10|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|3
1655219000000|2022-06-14 15:03:20|32.12|31.96|32.09|31.93|32.14|31.98|32.09|31.93|25
1655219010000|2022-06-14 15:03:30|32.1|31.94|32.14|31.98|32.14|31.98|32.1|31.94|12
1655219020000|2022-06-14 15:03:40|32.12|31.96|32.14|31.98|32.14|31.98|32.09|31.93|11
1655219030000|2022-06-14 15:03:50|||||||||2
1655219040000|2022-06-14 15:04:00|32.17|32.01|32.14|31.98|32.19|32.03|32.14|31.98|20
1655219050000|2022-06-14 15:04:10|32.19|32.03|32.14|31.98|32.19|32.03|32.14|31.98|10
1655219060000|2022-06-14 15:04:20|||||||||4
1655219070000|2022-06-14 15:04:30|||||||||2
1655219080000|2022-06-14 15:04:40|||||||||3
1655219090000|2022-06-14 15:04:50|||||||||1
1655219100000|2022-06-14 15:05:00|32.19|32.03|32.19|32.03|32.19|32.03|32.19|32.03|12
1655219110000|2022-06-14 15:05:10|||||||||3
1655219120000|2022-06-14 15:05:20|32.24|32.08|32.24|32.08|32.24|32.08|32.19|32.03|53
1655219130000|2022-06-14 15:05:30|||||||||1
1655219140000|2022-06-14 15:05:40|32.29|32.13|32.24|32.08|32.29|32.13|32.24|32.08|60
1655219150000|2022-06-14 15:05:50|32.19|32.03|32.24|32.08|32.24|32.08|32.19|32.03|8
1655219160000|2022-06-14 15:06:00|32.22|32.06|32.24|32.08|32.24|32.08|32.19|32.03|17
1655219170000|2022-06-14 15:06:10|32.22|32.06|32.19|32.03|32.24|32.08|32.19|32.03|3
1655219180000|2022-06-14 15:06:20|32.22|32.06|32.24|32.08|32.24|32.08|32.22|32.06|13
1655219190000|2022-06-14 15:06:30|32.29|32.13|32.29|32.13|32.29|32.13|32.24|32.08|10
1655219200000|2022-06-14 15:06:40|||||||||6
1655219210000|2022-06-14 15:06:50|32.32|32.16|32.29|32.13|32.34|32.18|32.29|32.13|9
1655219220000|2022-06-14 15:07:00|32.34|32.18|32.39|32.23|32.39|32.23|32.32|32.16|28
1655219230000|2022-06-14 15:07:10|32.37|32.21|32.34|32.18|32.39|32.23|32.34|32.18|4
1655219240000|2022-06-14 15:07:20|32.29|32.13|32.34|32.18|32.34|32.18|32.29|32.13|29
1655219250000|2022-06-14 15:07:30|||||||||2
1655219260000|2022-06-14 15:07:40|32.32|32.16|32.34|32.18|32.34|32.18|32.32|32.16|8
1655219270000|2022-06-14 15:07:50|32.29|32.13|32.34|32.18|32.34|32.18|32.29|32.13|8
1655219280000|2022-06-14 15:08:00|32.29|32.13|32.29|32.13|32.29|32.13|32.29|32.13|0
1655219290000|2022-06-14 15:08:10|32.32|32.16|32.29|32.13|32.32|32.16|32.29|32.13|5
1655219300000|2022-06-14 15:08:20|32.32|32.16|32.34|32.18|32.34|32.18|32.32|32.16|55
1655219310000|2022-06-14 15:08:30|32.32|32.16|32.29|32.13|32.34|32.18|32.29|32.13|2
1655219320000|2022-06-14 15:08:40|32.32|32.16|32.34|32.18|32.34|32.18|32.29|32.13|6
1655219330000|2022-06-14 15:08:50|||||||||2
1655219340000|2022-06-14 15:09:00|||||||||5
1655219350000|2022-06-14 15:09:10|32.29|32.13|32.34|32.18|32.34|32.18|32.29|32.13|14
1655219360000|2022-06-14 15:09:20|32.32|32.16|32.34|32.18|32.34|32.18|32.29|32.13|3
1655219370000|2022-06-14 15:09:30|||||||||9
1655219380000|2022-06-14 15:09:40|||||||||1
1655219390000|2022-06-14 15:09:50|32.37|32.21|32.39|32.23|32.39|32.23|32.34|32.18|12
1655219400000|2022-06-14 15:10:00|32.37|32.21|32.39|32.23|32.39|32.23|32.37|32.21|3
1655219420000|2022-06-14 15:10:20|32.34|32.18|32.39|32.23|32.39|32.23|32.34|32.18|29
1655219430000|2022-06-14 15:10:30|32.34|32.18|32.39|32.23|32.39|32.23|32.34|32.18|9
1655219440000|2022-06-14 15:10:40|||||||||5
1655219450000|2022-06-14 15:10:50|||||||||22
1655219460000|2022-06-14 15:11:00|32.37|32.21|32.39|32.23|32.39|32.23|32.34|32.18|47
1655219470000|2022-06-14 15:11:10|32.34|32.18|32.39|32.23|32.39|32.23|32.34|32.18|18
1655219490000|2022-06-14 15:11:30|32.42|32.26|32.39|32.23|32.42|32.26|32.39|32.23|8
1655219500000|2022-06-14 15:11:40|32.42|32.26|32.39|32.23|32.44|32.28|32.39|32.23|60
1655219510000|2022-06-14 15:11:50|32.42|32.26|32.39|32.23|32.42|32.26|32.39|32.23|12
1655219520000|2022-06-14 15:12:00|||||||||25
1655219530000|2022-06-14 15:12:10|||||||||2
1655219540000|2022-06-14 15:12:20|32.34|32.18|32.39|32.23|32.39|32.23|32.34|32.18|6
1655219550000|2022-06-14 15:12:30|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|47
1655219560000|2022-06-14 15:12:40|32.37|32.21|32.39|32.23|32.39|32.23|32.37|32.21|6
1655219570000|2022-06-14 15:12:50|32.34|32.18|32.39|32.23|32.39|32.23|32.34|32.18|9
1655219580000|2022-06-14 15:13:00|32.37|32.21|32.39|32.23|32.39|32.23|32.34|32.18|13
1655219590000|2022-06-14 15:13:10|32.34|32.18|32.34|32.18|32.39|32.23|32.34|32.18|2
1655219600000|2022-06-14 15:13:20|||||||||1
1655219610000|2022-06-14 15:13:30|32.29|32.13|32.34|32.18|32.34|32.18|32.29|32.13|38
1655219630000|2022-06-14 15:13:50|||||||||7
1655219640000|2022-06-14 15:14:00|32.29|32.13|32.34|32.18|32.34|32.18|32.29|32.13|11
1655219650000|2022-06-14 15:14:10|||||||||2
1655219660000|2022-06-14 15:14:20|32.29|32.13|32.29|32.13|32.29|32.13|32.29|32.13|6
1655219670000|2022-06-14 15:14:30|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|10
1655219680000|2022-06-14 15:14:40|||||||||18
1655219690000|2022-06-14 15:14:50|||||||||3
1655219700000|2022-06-14 15:15:00|32.32|32.16|32.34|32.18|32.34|32.18|32.32|32.16|59
1655219710000|2022-06-14 15:15:10|32.29|32.13|32.34|32.18|32.34|32.18|32.29|32.13|32
1655219720000|2022-06-14 15:15:20|32.32|32.16|32.34|32.18|32.34|32.18|32.32|32.16|23
1655219730000|2022-06-14 15:15:30|32.29|32.13|32.34|32.18|32.34|32.18|32.29|32.13|4
1655219740000|2022-06-14 15:15:40|32.39|32.23|32.39|32.23|32.39|32.23|32.39|32.23|41
1655219750000|2022-06-14 15:15:50|||||||||14
1655219760000|2022-06-14 15:16:00|32.37|32.21|32.34|32.18|32.37|32.21|32.34|32.18|41
1655219770000|2022-06-14 15:16:10|||||||||10
1655219780000|2022-06-14 15:16:20|32.37|32.21|32.34|32.18|32.39|32.23|32.34|32.18|1
1655219800000|2022-06-14 15:16:40|32.37|32.21|32.39|32.23|32.39|32.23|32.34|32.18|13
1655219810000|2022-06-14 15:16:50|32.42|32.26|32.39|32.23|32.42|32.26|32.39|32.23|51
1655219820000|2022-06-14 15:17:00|32.34|32.18|32.34|32.18|32.37|32.21|32.34|32.18|63
1655219830000|2022-06-14 15:17:10|32.37|32.21|32.39|32.23|32.39|32.23|32.34|32.18|7
1655219850000|2022-06-14 15:17:30|32.37|32.21|32.39|32.23|32.39|32.23|32.34|32.18|32
1655219860000|2022-06-14 15:17:40|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|15
1655219870000|2022-06-14 15:17:50|32.39|32.23|32.39|32.23|32.39|32.23|32.39|32.23|6
1655219880000|2022-06-14 15:18:00|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|2
1655219890000|2022-06-14 15:18:10|||||||||13
1655219900000|2022-06-14 15:18:20|32.37|32.21|32.37|32.21|32.39|32.23|32.34|32.18|36
1655219910000|2022-06-14 15:18:30|32.34|32.18|32.39|32.23|32.39|32.23|32.34|32.18|6
1655219920000|2022-06-14 15:18:40|32.34|32.18|32.34|32.18|32.39|32.23|32.34|32.18|4
1655219930000|2022-06-14 15:18:50|32.37|32.21|32.37|32.21|32.39|32.23|32.34|32.18|15
1655219940000|2022-06-14 15:19:00|32.34|32.18|32.39|32.23|32.39|32.23|32.34|32.18|12
1655219950000|2022-06-14 15:19:10|32.34|32.18|32.39|32.23|32.39|32.23|32.34|32.18|23
1655219960000|2022-06-14 15:19:20|32.44|32.28|32.39|32.23|32.44|32.28|32.39|32.23|27
1655219970000|2022-06-14 15:19:30|||||||||1
1655219980000|2022-06-14 15:19:40|32.37|32.21|32.34|32.18|32.37|32.21|32.34|32.18|38
1655219990000|2022-06-14 15:19:50|||||||||18
1655220000000|2022-06-14 15:20:00|32.37|32.21|32.39|32.23|32.39|32.23|32.34|32.18|20
1655220010000|2022-06-14 15:20:10|32.37|32.21|32.39|32.23|32.39|32.23|32.37|32.21|23
1655220020000|2022-06-14 15:20:20|32.34|32.18|32.37|32.21|32.37|32.21|32.34|32.18|5
1655220030000|2022-06-14 15:20:30|32.34|32.18|32.39|32.23|32.39|32.23|32.34|32.18|81
1655220040000|2022-06-14 15:20:40|||||||||5
1655220050000|2022-06-14 15:20:50|32.44|32.28|32.39|32.23|32.44|32.28|32.39|32.23|41
1655220060000|2022-06-14 15:21:00|32.42|32.26|32.44|32.28|32.44|32.28|32.42|32.26|8
1655220100000|2022-06-14 15:21:40|||||||||2
1655220110000|2022-06-14 15:21:50|32.47|32.31|32.44|32.28|32.47|32.31|32.44|32.28|37
1655220120000|2022-06-14 15:22:00|||||||||6
1655220140000|2022-06-14 15:22:20|32.47|32.31|32.44|32.28|32.47|32.31|32.44|32.28|6
1655220150000|2022-06-14 15:22:30|||||||||5
1655220160000|2022-06-14 15:22:40|32.39|32.23|32.44|32.28|32.44|32.28|32.39|32.23|14
1655220180000|2022-06-14 15:23:00|32.39|32.23|32.42|32.26|32.44|32.28|32.39|32.23|26
1655220190000|2022-06-14 15:23:10|32.39|32.23|32.39|32.23|32.39|32.23|32.34|32.18|29
1655220200000|2022-06-14 15:23:20|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|34
1655220210000|2022-06-14 15:23:30|||||||||5
1655220220000|2022-06-14 15:23:40|32.29|32.13|32.29|32.13|32.29|32.13|32.29|32.13|78
1655220230000|2022-06-14 15:23:50|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|31
1655220240000|2022-06-14 15:24:00|32.32|32.16|32.29|32.13|32.32|32.16|32.29|32.13|8
1655220250000|2022-06-14 15:24:10|32.24|32.08|32.24|32.08|32.29|32.13|32.24|32.08|122
1655220260000|2022-06-14 15:24:20|32.27|32.11|32.24|32.08|32.29|32.13|32.24|32.08|7
1655220270000|2022-06-14 15:24:30|32.19|32.03|32.24|32.08|32.24|32.08|32.19|32.03|78
1655220280000|2022-06-14 15:24:40|32.19|32.03|32.19|32.03|32.19|32.03|32.19|32.03|169
1655220290000|2022-06-14 15:24:50|||||||||3
1655220300000|2022-06-14 15:25:00|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|11
1655220310000|2022-06-14 15:25:10|32.1|31.94|32.14|31.98|32.14|31.98|32.1|31.94|54
1655220320000|2022-06-14 15:25:20|32.12|31.96|32.1|31.94|32.12|31.96|32.1|31.94|0
1655220330000|2022-06-14 15:25:30|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|14
1655220340000|2022-06-14 15:25:40|32.12|31.96|32.14|31.98|32.14|31.98|32.1|31.94|60
1655220350000|2022-06-14 15:25:50|32.12|31.96|32.14|31.98|32.15|31.99|32.1|31.94|4
1655220370000|2022-06-14 15:26:10|32.1|31.94|32.1|31.94|32.1|31.94|32.09|31.93|42
1655220380000|2022-06-14 15:26:20|32.09|31.93|32.1|31.94|32.1|31.94|32.09|31.93|3
1655220390000|2022-06-14 15:26:30|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|20
1655220400000|2022-06-14 15:26:40|32.1|31.94|32.12|31.96|32.14|31.98|32.1|31.94|15
1655220410000|2022-06-14 15:26:50|32.1|31.94|32.1|31.94|32.12|31.96|32.1|31.94|3
1655220420000|2022-06-14 15:27:00|32.14|31.98|32.14|31.98|32.14|31.98|32.1|31.94|13
1655220430000|2022-06-14 15:27:10|||||||||2
1655220440000|2022-06-14 15:27:20|32.15|31.99|32.15|31.99|32.17|32.01|32.15|31.99|3
1655220450000|2022-06-14 15:27:30|||||||||5
1655220460000|2022-06-14 15:27:40|32.14|31.98|32.15|31.99|32.15|31.99|32.14|31.98|10
1655220470000|2022-06-14 15:27:50|32.14|31.98|32.15|31.99|32.15|31.99|32.14|31.98|7
1655220480000|2022-06-14 15:28:00|32.17|32.01|32.15|31.99|32.19|32.03|32.15|31.99|19
1655220490000|2022-06-14 15:28:10|32.17|32.01|32.19|32.03|32.19|32.03|32.15|31.99|16
1655220500000|2022-06-14 15:28:20|32.15|31.99|32.19|32.03|32.19|32.03|32.15|31.99|10
1655220510000|2022-06-14 15:28:30|32.17|32.01|32.19|32.03|32.19|32.03|32.15|31.99|5
1655220520000|2022-06-14 15:28:40|||||||||2
1655220530000|2022-06-14 15:28:50|||||||||2
1655220540000|2022-06-14 15:29:00|||||||||10
1655220550000|2022-06-14 15:29:10|||||||||4
1655220560000|2022-06-14 15:29:20|||||||||5
1655220570000|2022-06-14 15:29:30|32.2|32.04|32.22|32.06|32.24|32.08|32.2|32.04|52
1655220580000|2022-06-14 15:29:40|32.2|32.04|32.22|32.06|32.24|32.08|32.19|32.03|8
1655220590000|2022-06-14 15:29:50|32.24|32.08|32.19|32.03|32.24|32.08|32.19|32.03|7
1655220600000|2022-06-14 15:30:00|32.2|32.04|32.24|32.08|32.24|32.08|32.19|32.03|22
1655220610000|2022-06-14 15:30:10|32.22|32.06|32.2|32.04|32.22|32.06|32.19|32.03|28
1655220620000|2022-06-14 15:30:20|32.19|32.03|32.19|32.03|32.19|32.03|32.19|32.03|1
1655220630000|2022-06-14 15:30:30|||||||||3
1655220640000|2022-06-14 15:30:40|||||||||3
1655220650000|2022-06-14 15:30:50|32.17|32.01|32.19|32.03|32.19|32.03|32.17|32.01|18
1655220660000|2022-06-14 15:31:00|32.17|32.01|32.15|31.99|32.19|32.03|32.14|31.98|19
1655220670000|2022-06-14 15:31:10|32.17|32.01|32.19|32.03|32.19|32.03|32.17|32.01|5
1655220680000|2022-06-14 15:31:20|32.24|32.08|32.19|32.03|32.24|32.08|32.19|32.03|22
1655220690000|2022-06-14 15:31:30|||||||||2
1655220700000|2022-06-14 15:31:40|32.22|32.06|32.24|32.08|32.24|32.08|32.19|32.03|4
1655220710000|2022-06-14 15:31:50|32.22|32.06|32.24|32.08|32.24|32.08|32.19|32.03|10
1655220720000|2022-06-14 15:32:00|||||||||3
1655220730000|2022-06-14 15:32:10|||||||||4
1655220740000|2022-06-14 15:32:20|32.29|32.13|32.32|32.16|32.34|32.18|32.29|32.13|19
1655220750000|2022-06-14 15:32:30|32.34|32.18|32.29|32.13|32.34|32.18|32.29|32.13|7
1655220760000|2022-06-14 15:32:40|32.34|32.18|32.34|32.18|32.34|32.18|32.32|32.16|21
1655220770000|2022-06-14 15:32:50|32.32|32.16|32.29|32.13|32.34|32.18|32.29|32.13|8
1655220780000|2022-06-14 15:33:00|||||||||17
1655220790000|2022-06-14 15:33:10|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|30
1655220800000|2022-06-14 15:33:20|32.27|32.11|32.24|32.08|32.29|32.13|32.24|32.08|19
1655220810000|2022-06-14 15:33:30|32.27|32.11|32.24|32.08|32.29|32.13|32.24|32.08|29
1655220820000|2022-06-14 15:33:40|32.2|32.04|32.19|32.03|32.2|32.04|32.19|32.03|34
1655220830000|2022-06-14 15:33:50|32.15|31.99|32.19|32.03|32.19|32.03|32.15|31.99|54
1655220840000|2022-06-14 15:34:00|32.15|31.99|32.15|31.99|32.15|31.99|32.14|31.98|2
1655220850000|2022-06-14 15:34:10|32.14|31.98|32.15|31.99|32.15|31.99|32.14|31.98|10
1655220860000|2022-06-14 15:34:20|32.19|32.03|32.15|31.99|32.19|32.03|32.14|31.98|5
1655220870000|2022-06-14 15:34:30|32.14|31.98|32.14|31.98|32.15|31.99|32.14|31.98|2
1655220880000|2022-06-14 15:34:40|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|8
1655220890000|2022-06-14 15:34:50|32.14|31.98|32.14|31.98|32.14|31.98|32.1|31.94|11
1655220900000|2022-06-14 15:35:00|32.12|31.96|32.14|31.98|32.15|31.99|32.12|31.96|7
1655220910000|2022-06-14 15:35:10|32.1|31.94|32.1|31.94|32.12|31.96|32.1|31.94|4
1655220920000|2022-06-14 15:35:20|32.12|31.96|32.1|31.94|32.14|31.98|32.1|31.94|10
1655220930000|2022-06-14 15:35:30|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|3
1655220940000|2022-06-14 15:35:40|||||||||17
1655220950000|2022-06-14 15:35:50|||||||||5
1655220960000|2022-06-14 15:36:00|32.15|31.99|32.15|31.99|32.15|31.99|32.14|31.98|1
1655220970000|2022-06-14 15:36:10|32.14|31.98|32.14|31.98|32.15|31.99|32.14|31.98|19
1655220980000|2022-06-14 15:36:20|32.1|31.94|32.1|31.94|32.14|31.98|32.1|31.94|20
1655220990000|2022-06-14 15:36:30|||||||||3
1655221000000|2022-06-14 15:36:40|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|14
1655221010000|2022-06-14 15:36:50|32.12|31.96|32.1|31.94|32.12|31.96|32.1|31.94|4
1655221020000|2022-06-14 15:37:00|32.09|31.93|32.1|31.94|32.1|31.94|32.05|31.89|25
1655221030000|2022-06-14 15:37:10|||||||||2
1655221040000|2022-06-14 15:37:20|32.14|31.98|32.1|31.94|32.14|31.98|32.1|31.94|13
1655221050000|2022-06-14 15:37:30|32.12|31.96|32.14|31.98|32.14|31.98|32.1|31.94|20
1655221060000|2022-06-14 15:37:40|32.12|31.96|32.15|31.99|32.15|31.99|32.12|31.96|1
1655221070000|2022-06-14 15:37:50|32.17|32.01|32.19|32.03|32.2|32.04|32.15|31.99|10
1655221080000|2022-06-14 15:38:00|32.2|32.04|32.2|32.04|32.2|32.04|32.2|32.04|3
1655221090000|2022-06-14 15:38:10|32.24|32.08|32.19|32.03|32.24|32.08|32.19|32.03|6
1655221100000|2022-06-14 15:38:20|32.2|32.04|32.19|32.03|32.2|32.04|32.19|32.03|14
1655221110000|2022-06-14 15:38:30|32.2|32.04|32.19|32.03|32.2|32.04|32.19|32.03|2
1655221120000|2022-06-14 15:38:40|32.15|31.99|32.19|32.03|32.19|32.03|32.15|31.99|5
1655221140000|2022-06-14 15:39:00|||||||||3
1655221150000|2022-06-14 15:39:10|32.15|31.99|32.15|31.99|32.19|32.03|32.15|31.99|15
1655221160000|2022-06-14 15:39:20|32.17|32.01|32.19|32.03|32.19|32.03|32.17|32.01|2
1655221170000|2022-06-14 15:39:30|||||||||1
1655221180000|2022-06-14 15:39:40|||||||||1
1655221190000|2022-06-14 15:39:50|||||||||3
1655221200000|2022-06-14 15:40:00|32.15|31.99|32.19|32.03|32.19|32.03|32.15|31.99|34
1655221210000|2022-06-14 15:40:10|32.2|32.04|32.19|32.03|32.24|32.08|32.19|32.03|17
1655221220000|2022-06-14 15:40:20|||||||||28
1655221230000|2022-06-14 15:40:30|32.17|32.01|32.19|32.03|32.19|32.03|32.15|31.99|12
1655221240000|2022-06-14 15:40:40|||||||||1
1655221250000|2022-06-14 15:40:50|||||||||2
1655221260000|2022-06-14 15:41:00|||||||||1
1655221270000|2022-06-14 15:41:10|32.17|32.01|32.15|31.99|32.19|32.03|32.15|31.99|6
1655221280000|2022-06-14 15:41:20|32.14|31.98|32.15|31.99|32.15|31.99|32.14|31.98|2
1655221290000|2022-06-14 15:41:30|32.14|31.98|32.14|31.98|32.15|31.99|32.14|31.98|2
1655221300000|2022-06-14 15:41:40|32.15|31.99|32.14|31.98|32.15|31.99|32.14|31.98|5
1655221310000|2022-06-14 15:41:50|32.12|31.96|32.1|31.94|32.12|31.96|32.09|31.93|19
1655221320000|2022-06-14 15:42:00|32.09|31.93|32.14|31.98|32.14|31.98|32.09|31.93|7
1655221330000|2022-06-14 15:42:10|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|17
1655221340000|2022-06-14 15:42:20|||||||||6
1655221350000|2022-06-14 15:42:30|||||||||3
1655221360000|2022-06-14 15:42:40|32.09|31.93|32.09|31.93|32.1|31.94|32.09|31.93|17
1655221370000|2022-06-14 15:42:50|32.07|31.91|32.07|31.91|32.09|31.93|32.05|31.89|40
1655221380000|2022-06-14 15:43:00|32.05|31.89|32.1|31.94|32.1|31.94|32.05|31.89|10
1655221390000|2022-06-14 15:43:10|32.09|31.93|32.05|31.89|32.09|31.93|32.05|31.89|21
1655221400000|2022-06-14 15:43:20|||||||||1
1655221410000|2022-06-14 15:43:30|32.02|31.86|32|31.84|32.05|31.89|32|31.84|28
1655221420000|2022-06-14 15:43:40|32.05|31.89|32.05|31.89|32.05|31.89|32|31.84|5
1655221430000|2022-06-14 15:43:50|||||||||1
1655221440000|2022-06-14 15:44:00|||||||||1
1655221450000|2022-06-14 15:44:10|32.09|31.93|32.05|31.89|32.1|31.94|32.05|31.89|84
1655221460000|2022-06-14 15:44:20|32|31.84|32.05|31.89|32.05|31.89|32|31.84|24
1655221470000|2022-06-14 15:44:30|32|31.84|32.05|31.89|32.05|31.89|32|31.84|7
1655221480000|2022-06-14 15:44:40|||||||||5
1655221490000|2022-06-14 15:44:50|32|31.84|32|31.84|32.05|31.89|32|31.84|12
1655221500000|2022-06-14 15:45:00|32.02|31.86|32|31.84|32.02|31.86|32|31.84|4
1655221510000|2022-06-14 15:45:10|32.04|31.88|32.05|31.89|32.05|31.89|32|31.84|64
1655221530000|2022-06-14 15:45:30|||||||||2
1655221540000|2022-06-14 15:45:40|32.04|31.88|32.02|31.86|32.04|31.88|32|31.84|11
1655221550000|2022-06-14 15:45:50|32|31.84|32|31.84|32.05|31.89|32|31.84|4
1655221560000|2022-06-14 15:46:00|||||||||5
1655221570000|2022-06-14 15:46:10|31.95|31.79|31.95|31.79|31.95|31.79|31.95|31.79|9
1655221580000|2022-06-14 15:46:20|||||||||2
1655221590000|2022-06-14 15:46:30|31.97|31.81|32|31.84|32|31.84|31.97|31.81|56
1655221600000|2022-06-14 15:46:40|||||||||18
1655221610000|2022-06-14 15:46:50|32.04|31.88|32.04|31.88|32.04|31.88|32|31.84|9
1655221620000|2022-06-14 15:47:00|32.05|31.89|32.05|31.89|32.05|31.89|32.02|31.86|16
1655221630000|2022-06-14 15:47:10|32.09|31.93|32.05|31.89|32.09|31.93|32.05|31.89|10
1655221650000|2022-06-14 15:47:30|||||||||2
1655221660000|2022-06-14 15:47:40|32.04|31.88|32.04|31.88|32.05|31.89|32.04|31.88|1
1655221670000|2022-06-14 15:47:50|32.05|31.89|32.05|31.89|32.09|31.93|32.05|31.89|12
1655221680000|2022-06-14 15:48:00|32.09|31.93|32.09|31.93|32.1|31.94|32.09|31.93|11
1655221690000|2022-06-14 15:48:10|32.1|31.94|32.09|31.93|32.1|31.94|32.09|31.93|2
1655221700000|2022-06-14 15:48:20|32.1|31.94|32.09|31.93|32.1|31.94|32.07|31.91|56
1655221710000|2022-06-14 15:48:30|32.07|31.91|32.09|31.93|32.09|31.93|32.07|31.91|3
1655221730000|2022-06-14 15:48:50|||||||||5
1655221740000|2022-06-14 15:49:00|32.05|31.89|32.09|31.93|32.09|31.93|32.05|31.89|23
1655221750000|2022-06-14 15:49:10|||||||||27
1655221760000|2022-06-14 15:49:20|32.14|31.98|32.09|31.93|32.14|31.98|32.09|31.93|24
1655221770000|2022-06-14 15:49:30|32.14|31.98|32.05|31.89|32.14|31.98|32.05|31.89|10
1655221780000|2022-06-14 15:49:40|32.09|31.93|32.09|31.93|32.09|31.93|32.09|31.93|1
1655221800000|2022-06-14 15:50:00|||||||||1
1655221810000|2022-06-14 15:50:10|||||||||2
1655221820000|2022-06-14 15:50:20|||||||||23
1655221830000|2022-06-14 15:50:30|32.05|31.89|32.04|31.88|32.05|31.89|32.04|31.88|7
1655221840000|2022-06-14 15:50:40|||||||||2
1655221850000|2022-06-14 15:50:50|||||||||4
1655221860000|2022-06-14 15:51:00|||||||||5
1655221870000|2022-06-14 15:51:10|32.05|31.89|32.09|31.93|32.12|31.96|32.05|31.89|23
1655221880000|2022-06-14 15:51:20|32.12|31.96|32.14|31.98|32.14|31.98|32.12|31.96|0
1655221890000|2022-06-14 15:51:30|||||||||1
1655221910000|2022-06-14 15:51:50|||||||||1
1655221920000|2022-06-14 15:52:00|||||||||3
1655221930000|2022-06-14 15:52:10|||||||||4
1655221950000|2022-06-14 15:52:30|32.09|31.93|32.14|31.98|32.14|31.98|32.09|31.93|19
1655221960000|2022-06-14 15:52:40|32.09|31.93|32.14|31.98|32.14|31.98|32.09|31.93|8
1655221970000|2022-06-14 15:52:50|||||||||2
1655221980000|2022-06-14 15:53:00|32.12|31.96|32.09|31.93|32.12|31.96|32.09|31.93|10
1655221990000|2022-06-14 15:53:10|32.14|31.98|32.14|31.98|32.14|31.98|32.09|31.93|31
1655222000000|2022-06-14 15:53:20|32.09|31.93|32.09|31.93|32.09|31.93|32.09|31.93|12
1655222020000|2022-06-14 15:53:40|32.14|31.98|32.09|31.93|32.14|31.98|32.09|31.93|19
1655222030000|2022-06-14 15:53:50|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|24
1655222040000|2022-06-14 15:54:00|32.04|31.88|32.04|31.88|32.05|31.89|32.04|31.88|0
1655222050000|2022-06-14 15:54:10|||||||||2
1655222060000|2022-06-14 15:54:20|32|31.84|32.04|31.88|32.04|31.88|32|31.84|10
1655222080000|2022-06-14 15:54:40|||||||||54
1655222090000|2022-06-14 15:54:50|32|31.84|32|31.84|32|31.84|32|31.84|3
1655222100000|2022-06-14 15:55:00|32.04|31.88|32.04|31.88|32.04|31.88|32.02|31.86|14
1655222110000|2022-06-14 15:55:10|||||||||1
1655222120000|2022-06-14 15:55:20|32.05|31.89|32.04|31.88|32.05|31.89|32.04|31.88|4
1655222130000|2022-06-14 15:55:30|||||||||1
1655222150000|2022-06-14 15:55:50|32.02|31.86|32.04|31.88|32.04|31.88|32.02|31.86|47
1655222160000|2022-06-14 15:56:00|32.09|31.93|32.04|31.88|32.09|31.93|32.04|31.88|32
1655222170000|2022-06-14 15:56:10|||||||||1
1655222180000|2022-06-14 15:56:20|32.09|31.93|32.07|31.91|32.09|31.93|32.04|31.88|23
1655222190000|2022-06-14 15:56:30|32.09|31.93|32.04|31.88|32.09|31.93|32.04|31.88|3
1655222210000|2022-06-14 15:56:50|32.05|31.89|32.04|31.88|32.05|31.89|32.04|31.88|10
1655222230000|2022-06-14 15:57:10|||||||||1
1655222250000|2022-06-14 15:57:30|||||||||1
1655222260000|2022-06-14 15:57:40|||||||||3
1655222280000|2022-06-14 15:58:00|||||||||4
1655222290000|2022-06-14 15:58:10|||||||||28
1655222300000|2022-06-14 15:58:20|32.02|31.86|31.99|31.83|32.04|31.88|31.99|31.83|22
1655222320000|2022-06-14 15:58:40|31.97|31.81|31.99|31.83|31.99|31.83|31.95|31.79|12
1655222330000|2022-06-14 15:58:50|||||||||3
1655222390000|2022-06-14 15:59:50|||||||||1
1655222400000|2022-06-14 16:00:00|32.04|31.88|32.09|31.93|32.09|31.93|32.04|31.88|89
1655222410000|2022-06-14 16:00:10|32.04|31.88|32.09|31.93|32.09|31.93|32.04|31.88|10
1655222420000|2022-06-14 16:00:20|32.12|31.96|32.14|31.98|32.14|31.98|32.12|31.96|8
1655222430000|2022-06-14 16:00:30|||||||||4
1655222440000|2022-06-14 16:00:40|32.17|32.01|32.17|32.01|32.17|32.01|32.17|32.01|14
1655222450000|2022-06-14 16:00:50|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|8
1655222460000|2022-06-14 16:01:00|32.17|32.01|32.19|32.03|32.19|32.03|32.14|31.98|61
1655222470000|2022-06-14 16:01:10|||||||||4
1655222490000|2022-06-14 16:01:30|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|34
1655222510000|2022-06-14 16:01:50|32.19|32.03|32.14|31.98|32.19|32.03|32.14|31.98|5
1655222520000|2022-06-14 16:02:00|32.19|32.03|32.19|32.03|32.19|32.03|32.19|32.03|4
1655222530000|2022-06-14 16:02:10|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|33
1655222540000|2022-06-14 16:02:20|32.19|32.03|32.19|32.03|32.24|32.08|32.19|32.03|17
1655222550000|2022-06-14 16:02:30|32.24|32.08|32.19|32.03|32.24|32.08|32.19|32.03|10
1655222560000|2022-06-14 16:02:40|||||||||1
1655222570000|2022-06-14 16:02:50|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|31
1655222580000|2022-06-14 16:03:00|32.19|32.03|32.24|32.08|32.24|32.08|32.19|32.03|9
1655222590000|2022-06-14 16:03:10|32.19|32.03|32.19|32.03|32.19|32.03|32.19|32.03|15
1655222600000|2022-06-14 16:03:20|||||||||3
1655222610000|2022-06-14 16:03:30|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|27
1655222620000|2022-06-14 16:03:40|32.19|32.03|32.14|31.98|32.19|32.03|32.14|31.98|18
1655222630000|2022-06-14 16:03:50|32.17|32.01|32.19|32.03|32.19|32.03|32.17|32.01|1
1655222640000|2022-06-14 16:04:00|32.17|32.01|32.19|32.03|32.19|32.03|32.17|32.01|10
1655222650000|2022-06-14 16:04:10|||||||||4
1655222660000|2022-06-14 16:04:20|||||||||2
1655222670000|2022-06-14 16:04:30|32.14|31.98|32.14|31.98|32.19|32.03|32.14|31.98|8
1655222680000|2022-06-14 16:04:40|32.17|32.01|32.19|32.03|32.19|32.03|32.14|31.98|7
1655222690000|2022-06-14 16:04:50|32.17|32.01|32.14|31.98|32.17|32.01|32.14|31.98|0
1655222700000|2022-06-14 16:05:00|32.19|32.03|32.19|32.03|32.19|32.03|32.19|32.03|27
1655222710000|2022-06-14 16:05:10|32.14|31.98|32.19|32.03|32.19|32.03|32.14|31.98|6
1655222740000|2022-06-14 16:05:40|32.14|31.98|32.19|32.03|32.19|32.03|32.14|31.98|12
1655222750000|2022-06-14 16:05:50|32.17|32.01|32.14|31.98|32.19|32.03|32.14|31.98|0
1655222760000|2022-06-14 16:06:00|32.19|32.03|32.19|32.03|32.19|32.03|32.14|31.98|10
1655222770000|2022-06-14 16:06:10|32.17|32.01|32.19|32.03|32.19|32.03|32.17|32.01|6
1655222780000|2022-06-14 16:06:20|||||||||1
1655222790000|2022-06-14 16:06:30|||||||||1
1655222800000|2022-06-14 16:06:40|||||||||1
1655222820000|2022-06-14 16:07:00|32.24|32.08|32.24|32.08|32.24|32.08|32.22|32.06|18
1655222830000|2022-06-14 16:07:10|32.19|32.03|32.22|32.06|32.24|32.08|32.19|32.03|10
1655222840000|2022-06-14 16:07:20|32.24|32.08|32.19|32.03|32.24|32.08|32.19|32.03|5
1655222850000|2022-06-14 16:07:30|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|25
1655222860000|2022-06-14 16:07:40|||||||||1
1655222870000|2022-06-14 16:07:50|32.09|31.93|32.09|31.93|32.09|31.93|32.09|31.93|33
1655222880000|2022-06-14 16:08:00|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|3
1655222910000|2022-06-14 16:08:30|||||||||1
1655222920000|2022-06-14 16:08:40|||||||||2
1655222930000|2022-06-14 16:08:50|32.12|31.96|32.09|31.93|32.14|31.98|32.09|31.93|14
1655222940000|2022-06-14 16:09:00|32.14|31.98|32.09|31.93|32.14|31.98|32.09|31.93|4
1655222950000|2022-06-14 16:09:10|32.12|31.96|32.09|31.93|32.14|31.98|32.09|31.93|22
1655222960000|2022-06-14 16:09:20|32.12|31.96|32.12|31.96|32.14|31.98|32.12|31.96|4
1655222970000|2022-06-14 16:09:30|32.14|31.98|32.12|31.96|32.14|31.98|32.09|31.93|4
1655222980000|2022-06-14 16:09:40|32.14|31.98|32.09|31.93|32.14|31.98|32.09|31.93|41
1655222990000|2022-06-14 16:09:50|32.12|31.96|32.14|31.98|32.14|31.98|32.12|31.96|0
1655223000000|2022-06-14 16:10:00|32.12|31.96|32.14|31.98|32.14|31.98|32.09|31.93|10
1655223010000|2022-06-14 16:10:10|32.12|31.96|32.09|31.93|32.12|31.96|32.09|31.93|15
1655223020000|2022-06-14 16:10:20|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|32
1655223030000|2022-06-14 16:10:30|||||||||9
1655223040000|2022-06-14 16:10:40|32.19|32.03|32.19|32.03|32.19|32.03|32.14|31.98|26
1655223050000|2022-06-14 16:10:50|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|2
1655223060000|2022-06-14 16:11:00|||||||||2
1655223070000|2022-06-14 16:11:10|||||||||1
1655223080000|2022-06-14 16:11:20|||||||||2
1655223090000|2022-06-14 16:11:30|32.09|31.93|32.14|31.98|32.14|31.98|32.09|31.93|38
1655223100000|2022-06-14 16:11:40|||||||||2
1655223110000|2022-06-14 16:11:50|||||||||2
1655223120000|2022-06-14 16:12:00|||||||||2
1655223130000|2022-06-14 16:12:10|32.19|32.03|32.19|32.03|32.19|32.03|32.19|32.03|45
1655223140000|2022-06-14 16:12:20|||||||||39
1655223150000|2022-06-14 16:12:30|||||||||9
1655223160000|2022-06-14 16:12:40|||||||||4
1655223170000|2022-06-14 16:12:50|||||||||2
1655223180000|2022-06-14 16:13:00|||||||||4
1655223190000|2022-06-14 16:13:10|||||||||6
1655223210000|2022-06-14 16:13:30|32.14|31.98|32.19|32.03|32.19|32.03|32.14|31.98|47
1655223220000|2022-06-14 16:13:40|32.17|32.01|32.19|32.03|32.19|32.03|32.17|32.01|6
1655223230000|2022-06-14 16:13:50|32.14|31.98|32.19|32.03|32.19|32.03|32.14|31.98|3
1655223240000|2022-06-14 16:14:00|||||||||1
1655223250000|2022-06-14 16:14:10|32.24|32.08|32.19|32.03|32.24|32.08|32.19|32.03|12
1655223260000|2022-06-14 16:14:20|32.24|32.08|32.24|32.08|32.24|32.08|32.19|32.03|57
1655223270000|2022-06-14 16:14:30|||||||||4
1655223280000|2022-06-14 16:14:40|32.29|32.13|32.24|32.08|32.29|32.13|32.24|32.08|34
1655223290000|2022-06-14 16:14:50|32.29|32.13|32.24|32.08|32.29|32.13|32.24|32.08|16
1655223300000|2022-06-14 16:15:00|||||||||15
1655223310000|2022-06-14 16:15:10|32.27|32.11|32.24|32.08|32.27|32.11|32.24|32.08|5
1655223320000|2022-06-14 16:15:20|32.27|32.11|32.29|32.13|32.29|32.13|32.24|32.08|18
1655223330000|2022-06-14 16:15:30|||||||||4
1655223340000|2022-06-14 16:15:40|||||||||4
1655223350000|2022-06-14 16:15:50|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|3
1655223360000|2022-06-14 16:16:00|32.19|32.03|32.24|32.08|32.24|32.08|32.19|32.03|29
1655223370000|2022-06-14 16:16:10|||||||||5
1655223380000|2022-06-14 16:16:20|32.29|32.13|32.24|32.08|32.29|32.13|32.24|32.08|30
1655223390000|2022-06-14 16:16:30|32.29|32.13|32.29|32.13|32.29|32.13|32.29|32.13|10
1655223400000|2022-06-14 16:16:40|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|13
1655223410000|2022-06-14 16:16:50|32.19|32.03|32.19|32.03|32.19|32.03|32.19|32.03|7
1655223420000|2022-06-14 16:17:00|||||||||4
1655223430000|2022-06-14 16:17:10|32.14|31.98|32.14|31.98|32.19|32.03|32.14|31.98|77
1655223440000|2022-06-14 16:17:20|||||||||2
1655223450000|2022-06-14 16:17:30|32.17|32.01|32.17|32.01|32.17|32.01|32.17|32.01|6
1655223460000|2022-06-14 16:17:40|32.19|32.03|32.19|32.03|32.19|32.03|32.14|31.98|8
1655223470000|2022-06-14 16:17:50|32.14|31.98|32.17|32.01|32.19|32.03|32.14|31.98|25
1655223480000|2022-06-14 16:18:00|32.14|31.98|32.14|31.98|32.17|32.01|32.14|31.98|10
1655223490000|2022-06-14 16:18:10|||||||||2
1655223500000|2022-06-14 16:18:20|32.12|31.96|32.09|31.93|32.14|31.98|32.09|31.93|16
1655223510000|2022-06-14 16:18:30|32.14|31.98|32.12|31.96|32.14|31.98|32.09|31.93|11
1655223520000|2022-06-14 16:18:40|32.14|31.98|32.09|31.93|32.14|31.98|32.09|31.93|9
1655223530000|2022-06-14 16:18:50|32.12|31.96|32.14|31.98|32.14|31.98|32.12|31.96|13
1655223540000|2022-06-14 16:19:00|32.09|31.93|32.09|31.93|32.09|31.93|32.09|31.93|5
1655223550000|2022-06-14 16:19:10|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|13
1655223560000|2022-06-14 16:19:20|32.09|31.93|32.09|31.93|32.12|31.96|32.09|31.93|4
1655223570000|2022-06-14 16:19:30|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|5
1655223580000|2022-06-14 16:19:40|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|2
1655223590000|2022-06-14 16:19:50|32.09|31.93|32.09|31.93|32.12|31.96|32.09|31.93|17
1655223600000|2022-06-14 16:20:00|||||||||6
1655223610000|2022-06-14 16:20:10|32.04|31.88|32.04|31.88|32.04|31.88|32.04|31.88|67
1655223620000|2022-06-14 16:20:20|32.09|31.93|32.09|31.93|32.09|31.93|32.09|31.93|12
1655223630000|2022-06-14 16:20:30|||||||||21
1655223640000|2022-06-14 16:20:40|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|8
1655223650000|2022-06-14 16:20:50|32.09|31.93|32.09|31.93|32.09|31.93|32.09|31.93|4
1655223660000|2022-06-14 16:21:00|32.14|31.98|32.14|31.98|32.14|31.98|32.12|31.96|5
1655223670000|2022-06-14 16:21:10|||||||||9
1655223680000|2022-06-14 16:21:20|32.19|32.03|32.14|31.98|32.19|32.03|32.14|31.98|5
1655223690000|2022-06-14 16:21:30|||||||||8
1655223700000|2022-06-14 16:21:40|32.09|31.93|32.09|31.93|32.14|31.98|32.09|31.93|82
1655223710000|2022-06-14 16:21:50|||||||||1
1655223720000|2022-06-14 16:22:00|32.12|31.96|32.09|31.93|32.12|31.96|32.09|31.93|4
1655223730000|2022-06-14 16:22:10|32.12|31.96|32.09|31.93|32.14|31.98|32.09|31.93|11
1655223740000|2022-06-14 16:22:20|32.12|31.96|32.09|31.93|32.12|31.96|32.09|31.93|21
1655223750000|2022-06-14 16:22:30|||||||||3
1655223760000|2022-06-14 16:22:40|32.14|31.98|32.14|31.98|32.14|31.98|32.12|31.96|20
1655223770000|2022-06-14 16:22:50|||||||||3
1655223780000|2022-06-14 16:23:00|||||||||3
1655223790000|2022-06-14 16:23:10|||||||||2
1655223800000|2022-06-14 16:23:20|||||||||5
1655223810000|2022-06-14 16:23:30|||||||||6
1655223820000|2022-06-14 16:23:40|||||||||8
1655223830000|2022-06-14 16:23:50|||||||||3
1655223840000|2022-06-14 16:24:00|32.19|32.03|32.19|32.03|32.19|32.03|32.19|32.03|65
1655223850000|2022-06-14 16:24:10|||||||||6
1655223860000|2022-06-14 16:24:20|32.14|31.98|32.14|31.98|32.19|32.03|32.14|31.98|10
1655223870000|2022-06-14 16:24:30|32.19|32.03|32.14|31.98|32.19|32.03|32.14|31.98|18
1655223880000|2022-06-14 16:24:40|||||||||1
1655223890000|2022-06-14 16:24:50|||||||||5
1655223900000|2022-06-14 16:25:00|32.19|32.03|32.14|31.98|32.19|32.03|32.14|31.98|45
1655223910000|2022-06-14 16:25:10|32.19|32.03|32.14|31.98|32.19|32.03|32.14|31.98|0
1655223920000|2022-06-14 16:25:20|32.19|32.03|32.19|32.03|32.19|32.03|32.19|32.03|4
1655223930000|2022-06-14 16:25:30|32.14|31.98|32.19|32.03|32.19|32.03|32.14|31.98|12
1655223940000|2022-06-14 16:25:40|||||||||3
1655223960000|2022-06-14 16:26:00|||||||||9
1655223970000|2022-06-14 16:26:10|||||||||4
1655223980000|2022-06-14 16:26:20|32.24|32.08|32.19|32.03|32.24|32.08|32.19|32.03|5
1655223990000|2022-06-14 16:26:30|32.22|32.06|32.24|32.08|32.24|32.08|32.19|32.03|11
1655224000000|2022-06-14 16:26:40|32.19|32.03|32.19|32.03|32.22|32.06|32.19|32.03|10
1655224010000|2022-06-14 16:26:50|||||||||6
1655224020000|2022-06-14 16:27:00|||||||||8
1655224030000|2022-06-14 16:27:10|||||||||23
1655224040000|2022-06-14 16:27:20|||||||||4
1655224050000|2022-06-14 16:27:30|||||||||1
1655224060000|2022-06-14 16:27:40|||||||||46
1655224070000|2022-06-14 16:27:50|||||||||19
1655224080000|2022-06-14 16:28:00|||||||||17
1655224090000|2022-06-14 16:28:10|||||||||2
1655224100000|2022-06-14 16:28:20|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|27
1655224110000|2022-06-14 16:28:30|32.19|32.03|32.24|32.08|32.24|32.08|32.19|32.03|6
1655224120000|2022-06-14 16:28:40|||||||||1
1655224130000|2022-06-14 16:28:50|||||||||23
1655224140000|2022-06-14 16:29:00|||||||||5
1655224150000|2022-06-14 16:29:10|||||||||2
1655224170000|2022-06-14 16:29:30|||||||||7
1655224180000|2022-06-14 16:29:40|||||||||3
1655224190000|2022-06-14 16:29:50|||||||||1
1655224200000|2022-06-14 16:30:00|32.19|32.03|32.24|32.08|32.24|32.08|32.19|32.03|8
1655224210000|2022-06-14 16:30:10|32.29|32.13|32.24|32.08|32.29|32.13|32.24|32.08|41
1655224220000|2022-06-14 16:30:20|32.29|32.13|32.29|32.13|32.29|32.13|32.27|32.11|10
1655224230000|2022-06-14 16:30:30|||||||||3
1655224240000|2022-06-14 16:30:40|||||||||1
1655224250000|2022-06-14 16:30:50|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|60
1655224260000|2022-06-14 16:31:00|||||||||3
1655224270000|2022-06-14 16:31:10|32.27|32.11|32.29|32.13|32.29|32.13|32.24|32.08|38
1655224290000|2022-06-14 16:31:30|||||||||1
1655224300000|2022-06-14 16:31:40|||||||||3
1655224310000|2022-06-14 16:31:50|32.24|32.08|32.29|32.13|32.29|32.13|32.24|32.08|20
1655224330000|2022-06-14 16:32:10|||||||||57
1655224340000|2022-06-14 16:32:20|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|3
1655224350000|2022-06-14 16:32:30|||||||||21
1655224370000|2022-06-14 16:32:50|||||||||6
1655224380000|2022-06-14 16:33:00|32.29|32.13|32.29|32.13|32.29|32.13|32.29|32.13|31
1655224390000|2022-06-14 16:33:10|32.34|32.18|32.29|32.13|32.34|32.18|32.29|32.13|13
1655224400000|2022-06-14 16:33:20|32.34|32.18|32.29|32.13|32.34|32.18|32.29|32.13|35
1655224410000|2022-06-14 16:33:30|||||||||5
1655224420000|2022-06-14 16:33:40|||||||||1
1655224430000|2022-06-14 16:33:50|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|8
1655224440000|2022-06-14 16:34:00|32.29|32.13|32.29|32.13|32.34|32.18|32.29|32.13|17
1655224450000|2022-06-14 16:34:10|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|9
1655224460000|2022-06-14 16:34:20|||||||||2
1655224470000|2022-06-14 16:34:30|||||||||10
1655224480000|2022-06-14 16:34:40|||||||||1
1655224490000|2022-06-14 16:34:50|32.39|32.23|32.39|32.23|32.39|32.23|32.39|32.23|7
1655224500000|2022-06-14 16:35:00|32.44|32.28|32.39|32.23|32.44|32.28|32.39|32.23|49
1655224510000|2022-06-14 16:35:10|32.44|32.28|32.44|32.28|32.44|32.28|32.39|32.23|10
1655224520000|2022-06-14 16:35:20|32.42|32.26|32.39|32.23|32.42|32.26|32.39|32.23|8
1655224540000|2022-06-14 16:35:40|32.44|32.28|32.49|32.33|32.49|32.33|32.44|32.28|14
1655224550000|2022-06-14 16:35:50|||||||||11
1655224580000|2022-06-14 16:36:20|32.44|32.28|32.44|32.28|32.44|32.28|32.44|32.28|28
1655224590000|2022-06-14 16:36:30|||||||||20
1655224600000|2022-06-14 16:36:40|||||||||12
1655224610000|2022-06-14 16:36:50|32.39|32.23|32.39|32.23|32.39|32.23|32.39|32.23|25
1655224620000|2022-06-14 16:37:00|32.34|32.18|32.39|32.23|32.39|32.23|32.34|32.18|15
1655224630000|2022-06-14 16:37:10|32.37|32.21|32.39|32.23|32.39|32.23|32.37|32.21|4
1655224660000|2022-06-14 16:37:40|||||||||15
1655224670000|2022-06-14 16:37:50|32.44|32.28|32.44|32.28|32.44|32.28|32.44|32.28|16
1655224680000|2022-06-14 16:38:00|32.47|32.31|32.49|32.33|32.49|32.33|32.44|32.28|12
1655224690000|2022-06-14 16:38:10|32.54|32.38|32.54|32.38|32.54|32.38|32.54|32.38|13
1655224700000|2022-06-14 16:38:20|32.49|32.33|32.49|32.33|32.54|32.38|32.49|32.33|78
1655224710000|2022-06-14 16:38:30|||||||||1
1655224720000|2022-06-14 16:38:40|||||||||10
1655224730000|2022-06-14 16:38:50|32.54|32.38|32.54|32.38|32.54|32.38|32.54|32.38|13
1655224740000|2022-06-14 16:39:00|||||||||18
1655224750000|2022-06-14 16:39:10|||||||||30
1655224760000|2022-06-14 16:39:20|32.52|32.36|32.52|32.36|32.54|32.38|32.49|32.33|26
1655224770000|2022-06-14 16:39:30|32.49|32.33|32.52|32.36|32.54|32.38|32.49|32.33|9
1655224780000|2022-06-14 16:39:40|32.54|32.38|32.54|32.38|32.54|32.38|32.54|32.38|12
1655224790000|2022-06-14 16:39:50|||||||||4
1655224800000|2022-06-14 16:40:00|32.59|32.43|32.59|32.43|32.59|32.43|32.57|32.41|15
1655224810000|2022-06-14 16:40:10|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|8
1655224820000|2022-06-14 16:40:20|32.59|32.43|32.64|32.48|32.64|32.48|32.59|32.43|70
1655224830000|2022-06-14 16:40:30|32.59|32.43|32.59|32.43|32.62|32.46|32.59|32.43|20
1655224840000|2022-06-14 16:40:40|||||||||7
1655224850000|2022-06-14 16:40:50|32.54|32.38|32.54|32.38|32.54|32.38|32.54|32.38|9
1655224860000|2022-06-14 16:41:00|||||||||8
1655224870000|2022-06-14 16:41:10|||||||||1
1655224880000|2022-06-14 16:41:20|32.49|32.33|32.49|32.33|32.49|32.33|32.49|32.33|22
1655224890000|2022-06-14 16:41:30|||||||||7
1655224900000|2022-06-14 16:41:40|32.54|32.38|32.54|32.38|32.54|32.38|32.54|32.38|20
1655224910000|2022-06-14 16:41:50|||||||||14
1655224920000|2022-06-14 16:42:00|32.59|32.43|32.59|32.43|32.59|32.43|32.59|32.43|52
1655224930000|2022-06-14 16:42:10|||||||||1
1655224940000|2022-06-14 16:42:20|32.54|32.38|32.54|32.38|32.59|32.43|32.54|32.38|28
1655224950000|2022-06-14 16:42:30|||||||||2
1655224970000|2022-06-14 16:42:50|||||||||1
1655224990000|2022-06-14 16:43:10|32.49|32.33|32.49|32.33|32.54|32.38|32.49|32.33|19
1655225000000|2022-06-14 16:43:20|32.54|32.38|32.54|32.38|32.54|32.38|32.54|32.38|3
1655225010000|2022-06-14 16:43:30|||||||||2
1655225020000|2022-06-14 16:43:40|32.52|32.36|32.52|32.36|32.54|32.38|32.49|32.33|23
1655225030000|2022-06-14 16:43:50|32.49|32.33|32.49|32.33|32.49|32.33|32.49|32.33|3
1655225040000|2022-06-14 16:44:00|||||||||5
1655225050000|2022-06-14 16:44:10|||||||||35
1655225060000|2022-06-14 16:44:20|||||||||2
1655225080000|2022-06-14 16:44:40|32.54|32.38|32.49|32.33|32.54|32.38|32.49|32.33|12
1655225090000|2022-06-14 16:44:50|32.54|32.38|32.54|32.38|32.54|32.38|32.49|32.33|21
1655225100000|2022-06-14 16:45:00|32.52|32.36|32.44|32.28|32.54|32.38|32.44|32.28|23
1655225110000|2022-06-14 16:45:10|32.49|32.33|32.44|32.28|32.49|32.33|32.44|32.28|57
1655225120000|2022-06-14 16:45:20|||||||||2
1655225130000|2022-06-14 16:45:30|||||||||1
1655225140000|2022-06-14 16:45:40|||||||||1
1655225150000|2022-06-14 16:45:50|||||||||3
1655225160000|2022-06-14 16:46:00|||||||||2
1655225170000|2022-06-14 16:46:10|32.39|32.23|32.39|32.23|32.39|32.23|32.39|32.23|83
1655225180000|2022-06-14 16:46:20|32.44|32.28|32.44|32.28|32.44|32.28|32.44|32.28|58
1655225190000|2022-06-14 16:46:30|32.39|32.23|32.42|32.26|32.42|32.26|32.39|32.23|5
1655225200000|2022-06-14 16:46:40|32.39|32.23|32.39|32.23|32.42|32.26|32.39|32.23|1
1655225210000|2022-06-14 16:46:50|||||||||2
1655225220000|2022-06-14 16:47:00|||||||||2
1655225230000|2022-06-14 16:47:10|32.37|32.21|32.39|32.23|32.39|32.23|32.34|32.18|64
1655225240000|2022-06-14 16:47:20|32.37|32.21|32.39|32.23|32.39|32.23|32.34|32.18|14
1655225250000|2022-06-14 16:47:30|32.34|32.18|32.37|32.21|32.37|32.21|32.34|32.18|2
1655225260000|2022-06-14 16:47:40|32.34|32.18|32.34|32.18|32.37|32.21|32.34|32.18|3
1655225270000|2022-06-14 16:47:50|32.37|32.21|32.39|32.23|32.39|32.23|32.34|32.18|6
1655225280000|2022-06-14 16:48:00|32.37|32.21|32.39|32.23|32.39|32.23|32.34|32.18|3
1655225290000|2022-06-14 16:48:10|||||||||6
1655225300000|2022-06-14 16:48:20|32.37|32.21|32.39|32.23|32.39|32.23|32.34|32.18|10
1655225310000|2022-06-14 16:48:30|||||||||4
1655225320000|2022-06-14 16:48:40|32.34|32.18|32.34|32.18|32.39|32.23|32.34|32.18|9
1655225330000|2022-06-14 16:48:50|32.39|32.23|32.39|32.23|32.39|32.23|32.39|32.23|17
1655225340000|2022-06-14 16:49:00|32.34|32.18|32.34|32.18|32.37|32.21|32.34|32.18|14
1655225360000|2022-06-14 16:49:20|||||||||11
1655225380000|2022-06-14 16:49:40|||||||||4
1655225390000|2022-06-14 16:49:50|32.39|32.23|32.34|32.18|32.39|32.23|32.34|32.18|54
1655225400000|2022-06-14 16:50:00|32.37|32.21|32.34|32.18|32.39|32.23|32.34|32.18|17
1655225410000|2022-06-14 16:50:10|32.39|32.23|32.39|32.23|32.39|32.23|32.39|32.23|8
1655225420000|2022-06-14 16:50:20|32.42|32.26|32.44|32.28|32.44|32.28|32.39|32.23|2
1655225430000|2022-06-14 16:50:30|32.39|32.23|32.42|32.26|32.44|32.28|32.39|32.23|7
1655225440000|2022-06-14 16:50:40|32.39|32.23|32.39|32.23|32.39|32.23|32.39|32.23|1
1655225450000|2022-06-14 16:50:50|||||||||6
1655225460000|2022-06-14 16:51:00|32.44|32.28|32.44|32.28|32.44|32.28|32.39|32.23|19
1655225470000|2022-06-14 16:51:10|32.42|32.26|32.44|32.28|32.44|32.28|32.39|32.23|4
1655225480000|2022-06-14 16:51:20|32.39|32.23|32.39|32.23|32.39|32.23|32.39|32.23|1
1655225490000|2022-06-14 16:51:30|||||||||1
1655225500000|2022-06-14 16:51:40|||||||||5
1655225510000|2022-06-14 16:51:50|||||||||3
1655225520000|2022-06-14 16:52:00|32.37|32.21|32.34|32.18|32.37|32.21|32.34|32.18|26
1655225530000|2022-06-14 16:52:10|32.37|32.21|32.37|32.21|32.37|32.21|32.37|32.21|6
1655225540000|2022-06-14 16:52:20|32.34|32.18|32.34|32.18|32.37|32.21|32.34|32.18|4
1655225550000|2022-06-14 16:52:30|32.37|32.21|32.34|32.18|32.37|32.21|32.34|32.18|5
1655225560000|2022-06-14 16:52:40|32.39|32.23|32.39|32.23|32.39|32.23|32.39|32.23|13
1655225570000|2022-06-14 16:52:50|||||||||1
1655225580000|2022-06-14 16:53:00|||||||||2
1655225590000|2022-06-14 16:53:10|||||||||1
1655225600000|2022-06-14 16:53:20|32.34|32.18|32.34|32.18|32.39|32.23|32.34|32.18|42
1655225610000|2022-06-14 16:53:30|32.37|32.21|32.34|32.18|32.37|32.21|32.34|32.18|7
1655225630000|2022-06-14 16:53:50|32.29|32.13|32.29|32.13|32.34|32.18|32.29|32.13|29
1655225640000|2022-06-14 16:54:00|||||||||4
1655225650000|2022-06-14 16:54:10|||||||||16
1655225660000|2022-06-14 16:54:20|||||||||1
1655225680000|2022-06-14 16:54:40|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|24
1655225690000|2022-06-14 16:54:50|32.29|32.13|32.29|32.13|32.29|32.13|32.29|32.13|11
1655225700000|2022-06-14 16:55:00|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|8
1655225710000|2022-06-14 16:55:10|32.29|32.13|32.29|32.13|32.29|32.13|32.24|32.08|32
1655225720000|2022-06-14 16:55:20|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|10
1655225730000|2022-06-14 16:55:30|||||||||41
1655225740000|2022-06-14 16:55:40|32.29|32.13|32.24|32.08|32.29|32.13|32.24|32.08|21
1655225750000|2022-06-14 16:55:50|32.19|32.03|32.24|32.08|32.24|32.08|32.19|32.03|6
1655225760000|2022-06-14 16:56:00|32.19|32.03|32.19|32.03|32.19|32.03|32.19|32.03|49
1655225770000|2022-06-14 16:56:10|||||||||10
1655225780000|2022-06-14 16:56:20|||||||||39
1655225790000|2022-06-14 16:56:30|||||||||1
1655225800000|2022-06-14 16:56:40|||||||||1
1655225810000|2022-06-14 16:56:50|||||||||7
1655225820000|2022-06-14 16:57:00|||||||||6
1655225840000|2022-06-14 16:57:20|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|50
1655225850000|2022-06-14 16:57:30|32.22|32.06|32.24|32.08|32.24|32.08|32.22|32.06|13
1655225860000|2022-06-14 16:57:40|32.22|32.06|32.19|32.03|32.24|32.08|32.19|32.03|16
1655225870000|2022-06-14 16:57:50|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|16
1655225880000|2022-06-14 16:58:00|32.19|32.03|32.19|32.03|32.22|32.06|32.19|32.03|18
1655225890000|2022-06-14 16:58:10|32.22|32.06|32.24|32.08|32.24|32.08|32.19|32.03|11
1655225900000|2022-06-14 16:58:20|||||||||5
1655225920000|2022-06-14 16:58:40|||||||||1
1655225930000|2022-06-14 16:58:50|32.22|32.06|32.19|32.03|32.24|32.08|32.19|32.03|39
1655225940000|2022-06-14 16:59:00|32.22|32.06|32.19|32.03|32.22|32.06|32.19|32.03|6
1655225950000|2022-06-14 16:59:10|||||||||2
1655225960000|2022-06-14 16:59:20|||||||||3
1655225970000|2022-06-14 16:59:30|||||||||1
1655225980000|2022-06-14 16:59:40|||||||||1
1655225990000|2022-06-14 16:59:50|||||||||1
1655226000000|2022-06-14 17:00:00|32.17|32.01|32.19|32.03|32.19|32.03|32.14|31.98|37
1655226010000|2022-06-14 17:00:10|32.17|32.01|32.19|32.03|32.19|32.03|32.14|31.98|13
1655226030000|2022-06-14 17:00:30|32.17|32.01|32.19|32.03|32.19|32.03|32.17|32.01|2
1655226040000|2022-06-14 17:00:40|32.17|32.01|32.19|32.03|32.19|32.03|32.14|31.98|18
1655226050000|2022-06-14 17:00:50|32.17|32.01|32.14|31.98|32.17|32.01|32.14|31.98|9
1655226070000|2022-06-14 17:01:10|||||||||4
1655226080000|2022-06-14 17:01:20|32.19|32.03|32.19|32.03|32.19|32.03|32.14|31.98|26
1655226090000|2022-06-14 17:01:30|32.14|31.98|32.17|32.01|32.19|32.03|32.14|31.98|21
1655226100000|2022-06-14 17:01:40|32.14|31.98|32.19|32.03|32.19|32.03|32.14|31.98|1
1655226130000|2022-06-14 17:02:10|32.17|32.01|32.19|32.03|32.19|32.03|32.17|32.01|22
1655226140000|2022-06-14 17:02:20|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|9
1655226160000|2022-06-14 17:02:40|32.29|32.13|32.24|32.08|32.29|32.13|32.24|32.08|13
1655226170000|2022-06-14 17:02:50|32.27|32.11|32.24|32.08|32.29|32.13|32.24|32.08|4
1655226180000|2022-06-14 17:03:00|32.29|32.13|32.29|32.13|32.29|32.13|32.29|32.13|12
1655226190000|2022-06-14 17:03:10|32.27|32.11|32.29|32.13|32.29|32.13|32.27|32.11|7
1655226200000|2022-06-14 17:03:20|||||||||4
1655226220000|2022-06-14 17:03:40|||||||||4
1655226240000|2022-06-14 17:04:00|||||||||5
1655226250000|2022-06-14 17:04:10|||||||||1
1655226290000|2022-06-14 17:04:50|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|17
1655226310000|2022-06-14 17:05:10|||||||||1
1655226320000|2022-06-14 17:05:20|32.22|32.06|32.24|32.08|32.24|32.08|32.19|32.03|10
1655226330000|2022-06-14 17:05:30|||||||||1
1655226350000|2022-06-14 17:05:50|||||||||2
1655226360000|2022-06-14 17:06:00|32.19|32.03|32.24|32.08|32.24|32.08|32.19|32.03|16
1655226370000|2022-06-14 17:06:10|32.22|32.06|32.22|32.06|32.24|32.08|32.19|32.03|10
1655226380000|2022-06-14 17:06:20|32.24|32.08|32.24|32.08|32.24|32.08|32.19|32.03|23
1655226390000|2022-06-14 17:06:30|32.19|32.03|32.24|32.08|32.24|32.08|32.19|32.03|13
1655226400000|2022-06-14 17:06:40|32.19|32.03|32.19|32.03|32.19|32.03|32.19|32.03|0
1655226410000|2022-06-14 17:06:50|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|1
1655226430000|2022-06-14 17:07:10|||||||||2
1655226450000|2022-06-14 17:07:30|||||||||3
1655226460000|2022-06-14 17:07:40|||||||||3
1655226480000|2022-06-14 17:08:00|32.09|31.93|32.09|31.93|32.09|31.93|32.09|31.93|5
1655226490000|2022-06-14 17:08:10|||||||||1
1655226500000|2022-06-14 17:08:20|||||||||5
1655226510000|2022-06-14 17:08:30|32.14|31.98|32.12|31.96|32.14|31.98|32.09|31.93|55
1655226520000|2022-06-14 17:08:40|32.09|31.93|32.09|31.93|32.09|31.93|32.09|31.93|1
1655226540000|2022-06-14 17:09:00|32.07|31.91|32.04|31.88|32.07|31.91|32.04|31.88|18
1655226550000|2022-06-14 17:09:10|32.07|31.91|32.04|31.88|32.09|31.93|32.04|31.88|63
1655226560000|2022-06-14 17:09:20|32.07|31.91|32.07|31.91|32.09|31.93|32.04|31.88|32
1655226570000|2022-06-14 17:09:30|32.04|31.88|32.04|31.88|32.04|31.88|32.04|31.88|1
1655226580000|2022-06-14 17:09:40|||||||||4
1655226590000|2022-06-14 17:09:50|||||||||2
1655226600000|2022-06-14 17:10:00|||||||||1
1655226610000|2022-06-14 17:10:10|||||||||1
1655226620000|2022-06-14 17:10:20|||||||||2
1655226630000|2022-06-14 17:10:30|||||||||52
1655226640000|2022-06-14 17:10:40|||||||||1
1655226650000|2022-06-14 17:10:50|||||||||1
1655226670000|2022-06-14 17:11:10|32.09|31.93|32.09|31.93|32.09|31.93|32.09|31.93|39
1655226680000|2022-06-14 17:11:20|32.07|31.91|32.09|31.93|32.09|31.93|32.04|31.88|27
1655226700000|2022-06-14 17:11:40|||||||||5
1655226720000|2022-06-14 17:12:00|32.14|31.98|32.14|31.98|32.14|31.98|32.09|31.93|10
1655226730000|2022-06-14 17:12:10|||||||||4
1655226740000|2022-06-14 17:12:20|||||||||3
1655226750000|2022-06-14 17:12:30|32.09|31.93|32.09|31.93|32.14|31.98|32.09|31.93|40
1655226760000|2022-06-14 17:12:40|32.04|31.88|32.04|31.88|32.04|31.88|32.04|31.88|20
1655226780000|2022-06-14 17:13:00|||||||||1
1655226790000|2022-06-14 17:13:10|32.09|31.93|32.09|31.93|32.09|31.93|32.09|31.93|16
1655226800000|2022-06-14 17:13:20|32.04|31.88|32.04|31.88|32.09|31.93|32.04|31.88|3
1655226810000|2022-06-14 17:13:30|32.07|31.91|32.07|31.91|32.09|31.93|32.04|31.88|3
1655226820000|2022-06-14 17:13:40|32.09|31.93|32.09|31.93|32.09|31.93|32.09|31.93|0
1655226830000|2022-06-14 17:13:50|32.07|31.91|32.09|31.93|32.09|31.93|32.07|31.91|52
1655226840000|2022-06-14 17:14:00|||||||||4
1655226850000|2022-06-14 17:14:10|32.12|31.96|32.09|31.93|32.14|31.98|32.09|31.93|17
1655226860000|2022-06-14 17:14:20|32.14|31.98|32.09|31.93|32.14|31.98|32.09|31.93|7
1655226870000|2022-06-14 17:14:30|32.14|31.98|32.14|31.98|32.14|31.98|32.12|31.96|0
1655226880000|2022-06-14 17:14:40|||||||||15
1655226890000|2022-06-14 17:14:50|32.12|31.96|32.09|31.93|32.14|31.98|32.09|31.93|3
1655226900000|2022-06-14 17:15:00|||||||||2
1655226910000|2022-06-14 17:15:10|32.07|31.91|32.09|31.93|32.09|31.93|32.07|31.91|8
1655226920000|2022-06-14 17:15:20|32.07|31.91|32.09|31.93|32.09|31.93|32.04|31.88|5
1655226930000|2022-06-14 17:15:30|32.04|31.88|32.04|31.88|32.04|31.88|32.04|31.88|2
1655226940000|2022-06-14 17:15:40|32.09|31.93|32.09|31.93|32.09|31.93|32.09|31.93|1
1655226950000|2022-06-14 17:15:50|32.04|31.88|32.04|31.88|32.04|31.88|32.04|31.88|23
1655226970000|2022-06-14 17:16:10|||||||||2
1655226980000|2022-06-14 17:16:20|||||||||67
1655226990000|2022-06-14 17:16:30|32.07|31.91|32.04|31.88|32.09|31.93|32.04|31.88|50
1655227000000|2022-06-14 17:16:40|32.07|31.91|32.09|31.93|32.09|31.93|32.07|31.91|13
1655227010000|2022-06-14 17:16:50|32.07|31.91|32.04|31.88|32.09|31.93|32.04|31.88|27
1655227020000|2022-06-14 17:17:00|||||||||2
1655227030000|2022-06-14 17:17:10|31.99|31.83|31.99|31.83|31.99|31.83|31.99|31.83|28
1655227040000|2022-06-14 17:17:20|||||||||5
1655227050000|2022-06-14 17:17:30|||||||||90
1655227080000|2022-06-14 17:18:00|32.04|31.88|32.04|31.88|32.04|31.88|32.04|31.88|8
1655227090000|2022-06-14 17:18:10|32.09|31.93|32.09|31.93|32.09|31.93|32.09|31.93|7
1655227100000|2022-06-14 17:18:20|32.04|31.88|32.04|31.88|32.04|31.88|32.04|31.88|4
1655227120000|2022-06-14 17:18:40|31.99|31.83|31.99|31.83|31.99|31.83|31.99|31.83|74
1655227130000|2022-06-14 17:18:50|32.04|31.88|32.04|31.88|32.04|31.88|32.04|31.88|24
1655227140000|2022-06-14 17:19:00|31.99|31.83|32.04|31.88|32.04|31.88|31.99|31.83|40
1655227160000|2022-06-14 17:19:20|||||||||7
1655227170000|2022-06-14 17:19:30|||||||||2
1655227190000|2022-06-14 17:19:50|32.09|31.93|32.09|31.93|32.09|31.93|32.09|31.93|12
1655227200000|2022-06-14 17:20:00|||||||||15
1655227210000|2022-06-14 17:20:10|||||||||12
1655227220000|2022-06-14 17:20:20|32.04|31.88|32.04|31.88|32.09|31.93|32.04|31.88|84
1655227240000|2022-06-14 17:20:40|32.09|31.93|32.04|31.88|32.09|31.93|32.04|31.88|4
1655227250000|2022-06-14 17:20:50|||||||||19
1655227280000|2022-06-14 17:21:20|31.99|31.83|32.04|31.88|32.04|31.88|31.99|31.83|52
1655227290000|2022-06-14 17:21:30|||||||||16
1655227300000|2022-06-14 17:21:40|||||||||1
1655227320000|2022-06-14 17:22:00|||||||||10
1655227340000|2022-06-14 17:22:20|31.99|31.83|31.99|31.83|32.02|31.86|31.99|31.83|16
1655227360000|2022-06-14 17:22:40|||||||||32
1655227370000|2022-06-14 17:22:50|||||||||74
1655227380000|2022-06-14 17:23:00|||||||||7
1655227400000|2022-06-14 17:23:20|||||||||1
1655227420000|2022-06-14 17:23:40|||||||||4
1655227430000|2022-06-14 17:23:50|32.04|31.88|32.02|31.86|32.04|31.88|32.02|31.86|11
1655227440000|2022-06-14 17:24:00|31.99|31.83|32.04|31.88|32.04|31.88|31.99|31.83|3
1655227450000|2022-06-14 17:24:10|||||||||1
1655227460000|2022-06-14 17:24:20|32.02|31.86|32.04|31.88|32.04|31.88|32.02|31.86|4
1655227470000|2022-06-14 17:24:30|31.99|31.83|32.04|31.88|32.04|31.88|31.99|31.83|2
1655227490000|2022-06-14 17:24:50|||||||||12
1655227500000|2022-06-14 17:25:00|32.09|31.93|32.07|31.91|32.09|31.93|32.04|31.88|16
1655227510000|2022-06-14 17:25:10|32.04|31.88|32.09|31.93|32.09|31.93|32.04|31.88|4
1655227520000|2022-06-14 17:25:20|||||||||2
1655227530000|2022-06-14 17:25:30|32.04|31.88|32.09|31.93|32.09|31.93|32.04|31.88|15
1655227540000|2022-06-14 17:25:40|32.04|31.88|32.04|31.88|32.04|31.88|32.04|31.88|8
1655227550000|2022-06-14 17:25:50|||||||||1
1655227560000|2022-06-14 17:26:00|||||||||1
1655227580000|2022-06-14 17:26:20|32.09|31.93|32.04|31.88|32.09|31.93|32.04|31.88|40
1655227590000|2022-06-14 17:26:30|32.07|31.91|32.09|31.93|32.09|31.93|32.07|31.91|9
1655227600000|2022-06-14 17:26:40|||||||||2
1655227610000|2022-06-14 17:26:50|||||||||7
1655227620000|2022-06-14 17:27:00|32.12|31.96|32.09|31.93|32.12|31.96|32.09|31.93|5
1655227630000|2022-06-14 17:27:10|||||||||8
1655227640000|2022-06-14 17:27:20|||||||||5
1655227660000|2022-06-14 17:27:40|||||||||1
1655227670000|2022-06-14 17:27:50|||||||||26
1655227680000|2022-06-14 17:28:00|32.04|31.88|32.09|31.93|32.09|31.93|32.04|31.88|16
1655227690000|2022-06-14 17:28:10|32.04|31.88|32.09|31.93|32.09|31.93|32.04|31.88|7
1655227700000|2022-06-14 17:28:20|32.04|31.88|32.04|31.88|32.04|31.88|32.04|31.88|6
1655227710000|2022-06-14 17:28:30|||||||||7
1655227720000|2022-06-14 17:28:40|32.09|31.93|32.09|31.93|32.09|31.93|32.09|31.93|3
1655227740000|2022-06-14 17:29:00|||||||||2
1655227750000|2022-06-14 17:29:10|||||||||1
1655227760000|2022-06-14 17:29:20|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|6
1655227770000|2022-06-14 17:29:30|||||||||4
1655227780000|2022-06-14 17:29:40|32.19|32.03|32.19|32.03|32.19|32.03|32.14|31.98|4
1655227790000|2022-06-14 17:29:50|32.17|32.01|32.14|31.98|32.19|32.03|32.14|31.98|13
1655227800000|2022-06-14 17:30:00|32.19|32.03|32.19|32.03|32.19|32.03|32.19|32.03|7
1655227810000|2022-06-14 17:30:10|32.14|31.98|32.19|32.03|32.19|32.03|32.14|31.98|8
1655227830000|2022-06-14 17:30:30|||||||||1
1655227840000|2022-06-14 17:30:40|||||||||1
1655227850000|2022-06-14 17:30:50|32.22|32.06|32.19|32.03|32.22|32.06|32.19|32.03|7
1655227860000|2022-06-14 17:31:00|||||||||2
1655227870000|2022-06-14 17:31:10|32.22|32.06|32.24|32.08|32.24|32.08|32.22|32.06|23
1655227880000|2022-06-14 17:31:20|||||||||1
1655227890000|2022-06-14 17:31:30|||||||||1
1655227900000|2022-06-14 17:31:40|||||||||8
1655227910000|2022-06-14 17:31:50|32.19|32.03|32.24|32.08|32.24|32.08|32.19|32.03|9
1655227920000|2022-06-14 17:32:00|32.22|32.06|32.19|32.03|32.24|32.08|32.19|32.03|8
1655227930000|2022-06-14 17:32:10|||||||||7
1655227940000|2022-06-14 17:32:20|||||||||3
1655227950000|2022-06-14 17:32:30|||||||||25
1655227960000|2022-06-14 17:32:40|32.14|31.98|32.19|32.03|32.19|32.03|32.14|31.98|43
1655227970000|2022-06-14 17:32:50|32.17|32.01|32.17|32.01|32.17|32.01|32.17|32.01|2
1655227980000|2022-06-14 17:33:00|32.19|32.03|32.19|32.03|32.19|32.03|32.14|31.98|17
1655227990000|2022-06-14 17:33:10|||||||||1
1655228000000|2022-06-14 17:33:20|||||||||7
1655228020000|2022-06-14 17:33:40|||||||||2
1655228030000|2022-06-14 17:33:50|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|9
1655228040000|2022-06-14 17:34:00|||||||||6
1655228050000|2022-06-14 17:34:10|32.29|32.13|32.29|32.13|32.29|32.13|32.29|32.13|3
1655228060000|2022-06-14 17:34:20|32.24|32.08|32.24|32.08|32.29|32.13|32.24|32.08|49
1655228080000|2022-06-14 17:34:40|32.27|32.11|32.27|32.11|32.29|32.13|32.24|32.08|15
1655228090000|2022-06-14 17:34:50|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|2
1655228100000|2022-06-14 17:35:00|32.27|32.11|32.24|32.08|32.27|32.11|32.24|32.08|1
1655228110000|2022-06-14 17:35:10|||||||||2
1655228120000|2022-06-14 17:35:20|||||||||4
1655228130000|2022-06-14 17:35:30|||||||||3
1655228140000|2022-06-14 17:35:40|||||||||3
1655228150000|2022-06-14 17:35:50|32.27|32.11|32.24|32.08|32.27|32.11|32.24|32.08|15
1655228160000|2022-06-14 17:36:00|32.29|32.13|32.29|32.13|32.29|32.13|32.29|32.13|2
1655228170000|2022-06-14 17:36:10|||||||||1
1655228180000|2022-06-14 17:36:20|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|4
1655228190000|2022-06-14 17:36:30|||||||||3
1655228200000|2022-06-14 17:36:40|||||||||2
1655228210000|2022-06-14 17:36:50|32.27|32.11|32.29|32.13|32.29|32.13|32.27|32.11|4
1655228220000|2022-06-14 17:37:00|32.24|32.08|32.29|32.13|32.29|32.13|32.24|32.08|12
1655228230000|2022-06-14 17:37:10|32.27|32.11|32.29|32.13|32.29|32.13|32.24|32.08|3
1655228240000|2022-06-14 17:37:20|32.27|32.11|32.24|32.08|32.29|32.13|32.24|32.08|10
1655228250000|2022-06-14 17:37:30|32.27|32.11|32.24|32.08|32.29|32.13|32.24|32.08|7
1655228260000|2022-06-14 17:37:40|32.27|32.11|32.29|32.13|32.29|32.13|32.24|32.08|1
1655228270000|2022-06-14 17:37:50|32.24|32.08|32.29|32.13|32.29|32.13|32.24|32.08|8
1655228280000|2022-06-14 17:38:00|32.24|32.08|32.24|32.08|32.29|32.13|32.24|32.08|4
1655228300000|2022-06-14 17:38:20|32.29|32.13|32.24|32.08|32.29|32.13|32.24|32.08|16
1655228310000|2022-06-14 17:38:30|32.29|32.13|32.24|32.08|32.29|32.13|32.24|32.08|6
1655228330000|2022-06-14 17:38:50|||||||||3
1655228340000|2022-06-14 17:39:00|||||||||2
1655228350000|2022-06-14 17:39:10|32.29|32.13|32.29|32.13|32.29|32.13|32.24|32.08|32
1655228360000|2022-06-14 17:39:20|||||||||2
1655228370000|2022-06-14 17:39:30|32.27|32.11|32.29|32.13|32.29|32.13|32.24|32.08|19
1655228380000|2022-06-14 17:39:40|32.27|32.11|32.29|32.13|32.29|32.13|32.27|32.11|13
1655228390000|2022-06-14 17:39:50|||||||||2
1655228400000|2022-06-14 17:40:00|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|31
1655228410000|2022-06-14 17:40:10|32.32|32.16|32.29|32.13|32.32|32.16|32.29|32.13|13
1655228420000|2022-06-14 17:40:20|32.32|32.16|32.29|32.13|32.32|32.16|32.29|32.13|2
1655228430000|2022-06-14 17:40:30|||||||||20
1655228460000|2022-06-14 17:41:00|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|31
1655228470000|2022-06-14 17:41:10|||||||||2
1655228480000|2022-06-14 17:41:20|32.29|32.13|32.32|32.16|32.32|32.16|32.29|32.13|18
1655228490000|2022-06-14 17:41:30|32.29|32.13|32.29|32.13|32.32|32.16|32.29|32.13|5
1655228500000|2022-06-14 17:41:40|32.34|32.18|32.29|32.13|32.34|32.18|32.29|32.13|9
1655228510000|2022-06-14 17:41:50|||||||||1
1655228520000|2022-06-14 17:42:00|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|5
1655228530000|2022-06-14 17:42:10|32.32|32.16|32.32|32.16|32.34|32.18|32.29|32.13|9
1655228540000|2022-06-14 17:42:20|32.29|32.13|32.34|32.18|32.34|32.18|32.29|32.13|2
1655228550000|2022-06-14 17:42:30|32.39|32.23|32.39|32.23|32.39|32.23|32.39|32.23|23
1655228560000|2022-06-14 17:42:40|32.37|32.21|32.39|32.23|32.39|32.23|32.37|32.21|7
1655228570000|2022-06-14 17:42:50|32.37|32.21|32.39|32.23|32.39|32.23|32.37|32.21|3
1655228580000|2022-06-14 17:43:00|||||||||7
1655228590000|2022-06-14 17:43:10|||||||||1
1655228600000|2022-06-14 17:43:20|32.34|32.18|32.39|32.23|32.39|32.23|32.34|32.18|13
1655228610000|2022-06-14 17:43:30|32.37|32.21|32.39|32.23|32.39|32.23|32.37|32.21|6
1655228620000|2022-06-14 17:43:40|32.44|32.28|32.44|32.28|32.44|32.28|32.44|32.28|15
1655228630000|2022-06-14 17:43:50|32.49|32.33|32.49|32.33|32.49|32.33|32.49|32.33|36
1655228640000|2022-06-14 17:44:00|||||||||11
1655228650000|2022-06-14 17:44:10|||||||||13
1655228660000|2022-06-14 17:44:20|32.44|32.28|32.44|32.28|32.49|32.33|32.44|32.28|15
1655228670000|2022-06-14 17:44:30|||||||||3
1655228680000|2022-06-14 17:44:40|||||||||1
1655228690000|2022-06-14 17:44:50|||||||||6
1655228700000|2022-06-14 17:45:00|32.39|32.23|32.42|32.26|32.44|32.28|32.39|32.23|10
1655228710000|2022-06-14 17:45:10|32.44|32.28|32.44|32.28|32.44|32.28|32.39|32.23|10
1655228720000|2022-06-14 17:45:20|32.39|32.23|32.39|32.23|32.39|32.23|32.39|32.23|4
1655228730000|2022-06-14 17:45:30|32.42|32.26|32.39|32.23|32.42|32.26|32.39|32.23|11
1655228740000|2022-06-14 17:45:40|||||||||5
1655228750000|2022-06-14 17:45:50|||||||||21
1655228760000|2022-06-14 17:46:00|32.42|32.26|32.44|32.28|32.44|32.28|32.39|32.23|10
1655228770000|2022-06-14 17:46:10|32.39|32.23|32.44|32.28|32.44|32.28|32.39|32.23|9
1655228780000|2022-06-14 17:46:20|||||||||11
1655228790000|2022-06-14 17:46:30|||||||||6
1655228800000|2022-06-14 17:46:40|||||||||2
1655228810000|2022-06-14 17:46:50|||||||||7
1655228820000|2022-06-14 17:47:00|||||||||1
1655228830000|2022-06-14 17:47:10|32.47|32.31|32.49|32.33|32.49|32.33|32.47|32.31|7
1655228840000|2022-06-14 17:47:20|||||||||1
1655228850000|2022-06-14 17:47:30|||||||||6
1655228860000|2022-06-14 17:47:40|||||||||1
1655228870000|2022-06-14 17:47:50|32.54|32.38|32.54|32.38|32.54|32.38|32.54|32.38|18
1655228880000|2022-06-14 17:48:00|||||||||5
1655228890000|2022-06-14 17:48:10|||||||||3
1655228900000|2022-06-14 17:48:20|||||||||12
1655228910000|2022-06-14 17:48:30|32.51|32.35|32.49|32.33|32.54|32.38|32.49|32.33|71
1655228920000|2022-06-14 17:48:40|||||||||6
1655228930000|2022-06-14 17:48:50|||||||||13
1655228940000|2022-06-14 17:49:00|||||||||4
1655228950000|2022-06-14 17:49:10|32.47|32.31|32.49|32.33|32.49|32.33|32.44|32.28|10
1655228970000|2022-06-14 17:49:30|32.44|32.28|32.47|32.31|32.49|32.33|32.44|32.28|32
1655228980000|2022-06-14 17:49:40|32.44|32.28|32.49|32.33|32.49|32.33|32.44|32.28|7
1655229000000|2022-06-14 17:50:00|32.47|32.31|32.49|32.33|32.49|32.33|32.44|32.28|36
1655229010000|2022-06-14 17:50:10|||||||||12
1655229020000|2022-06-14 17:50:20|32.44|32.28|32.49|32.33|32.49|32.33|32.44|32.28|23
1655229030000|2022-06-14 17:50:30|32.47|32.31|32.44|32.28|32.49|32.33|32.44|32.28|7
1655229040000|2022-06-14 17:50:40|32.47|32.31|32.49|32.33|32.49|32.33|32.44|32.28|8
1655229050000|2022-06-14 17:50:50|32.44|32.28|32.44|32.28|32.44|32.28|32.44|32.28|21
1655229060000|2022-06-14 17:51:00|32.47|32.31|32.44|32.28|32.49|32.33|32.44|32.28|11
1655229080000|2022-06-14 17:51:20|||||||||2
1655229090000|2022-06-14 17:51:30|||||||||7
1655229100000|2022-06-14 17:51:40|32.39|32.23|32.44|32.28|32.44|32.28|32.39|32.23|99
1655229110000|2022-06-14 17:51:50|||||||||1
1655229120000|2022-06-14 17:52:00|||||||||1
1655229160000|2022-06-14 17:52:40|||||||||1
1655229180000|2022-06-14 17:53:00|||||||||2
1655229190000|2022-06-14 17:53:10|||||||||1
1655229200000|2022-06-14 17:53:20|32.39|32.23|32.39|32.23|32.42|32.26|32.39|32.23|49
1655229210000|2022-06-14 17:53:30|32.42|32.26|32.39|32.23|32.44|32.28|32.39|32.23|3
1655229220000|2022-06-14 17:53:40|||||||||1
1655229230000|2022-06-14 17:53:50|||||||||6
1655229240000|2022-06-14 17:54:00|32.34|32.18|32.39|32.23|32.39|32.23|32.34|32.18|94
1655229250000|2022-06-14 17:54:10|32.37|32.21|32.37|32.21|32.39|32.23|32.34|32.18|20
1655229260000|2022-06-14 17:54:20|32.34|32.18|32.34|32.18|32.39|32.23|32.34|32.18|16
1655229270000|2022-06-14 17:54:30|32.39|32.23|32.39|32.23|32.39|32.23|32.39|32.23|10
1655229280000|2022-06-14 17:54:40|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|8
1655229290000|2022-06-14 17:54:50|32.39|32.23|32.37|32.21|32.39|32.23|32.37|32.21|27
1655229300000|2022-06-14 17:55:00|32.39|32.23|32.39|32.23|32.39|32.23|32.39|32.23|4
1655229310000|2022-06-14 17:55:10|||||||||13
1655229320000|2022-06-14 17:55:20|||||||||6
1655229330000|2022-06-14 17:55:30|32.34|32.18|32.39|32.23|32.39|32.23|32.34|32.18|11
1655229340000|2022-06-14 17:55:40|||||||||1
1655229350000|2022-06-14 17:55:50|||||||||1
1655229360000|2022-06-14 17:56:00|||||||||1
1655229370000|2022-06-14 17:56:10|32.34|32.18|32.34|32.18|32.39|32.23|32.34|32.18|14
1655229380000|2022-06-14 17:56:20|32.39|32.23|32.34|32.18|32.39|32.23|32.34|32.18|26
1655229400000|2022-06-14 17:56:40|32.32|32.16|32.34|32.18|32.34|32.18|32.32|32.16|12
1655229410000|2022-06-14 17:56:50|32.32|32.16|32.34|32.18|32.34|32.18|32.32|32.16|3
1655229430000|2022-06-14 17:57:10|32.29|32.13|32.29|32.13|32.29|32.13|32.29|32.13|18
1655229440000|2022-06-14 17:57:20|||||||||2
1655229450000|2022-06-14 17:57:30|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|22
1655229460000|2022-06-14 17:57:40|32.29|32.13|32.29|32.13|32.29|32.13|32.29|32.13|6
1655229470000|2022-06-14 17:57:50|32.32|32.16|32.29|32.13|32.34|32.18|32.29|32.13|7
1655229480000|2022-06-14 17:58:00|||||||||2
1655229510000|2022-06-14 17:58:30|||||||||1
1655229520000|2022-06-14 17:58:40|32.32|32.16|32.34|32.18|32.34|32.18|32.32|32.16|5
1655229530000|2022-06-14 17:58:50|32.37|32.21|32.34|32.18|32.39|32.23|32.34|32.18|6
1655229540000|2022-06-14 17:59:00|32.37|32.21|32.37|32.21|32.39|32.23|32.34|32.18|12
1655229550000|2022-06-14 17:59:10|32.39|32.23|32.39|32.23|32.39|32.23|32.34|32.18|4
1655229570000|2022-06-14 17:59:30|||||||||2
1655229580000|2022-06-14 17:59:40|32.37|32.21|32.39|32.23|32.39|32.23|32.34|32.18|10
1655229600000|2022-06-14 18:00:00|||||||||1
1655229610000|2022-06-14 18:00:10|||||||||1
1655229620000|2022-06-14 18:00:20|32.34|32.18|32.34|32.18|32.39|32.23|32.34|32.18|29
1655229630000|2022-06-14 18:00:30|32.39|32.23|32.34|32.18|32.39|32.23|32.34|32.18|20
1655229640000|2022-06-14 18:00:40|||||||||3
1655229650000|2022-06-14 18:00:50|||||||||13
1655229660000|2022-06-14 18:01:00|||||||||2
1655229670000|2022-06-14 18:01:10|||||||||4
1655229680000|2022-06-14 18:01:20|||||||||4
1655229690000|2022-06-14 18:01:30|32.29|32.13|32.29|32.13|32.29|32.13|32.29|32.13|18
1655229700000|2022-06-14 18:01:40|||||||||6
1655229710000|2022-06-14 18:01:50|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|27
1655229720000|2022-06-14 18:02:00|32.29|32.13|32.29|32.13|32.29|32.13|32.29|32.13|2
1655229730000|2022-06-14 18:02:10|32.32|32.16|32.29|32.13|32.32|32.16|32.29|32.13|17
1655229740000|2022-06-14 18:02:20|32.32|32.16|32.29|32.13|32.32|32.16|32.29|32.13|3
1655229750000|2022-06-14 18:02:30|||||||||3
1655229760000|2022-06-14 18:02:40|||||||||4
1655229770000|2022-06-14 18:02:50|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|17
1655229780000|2022-06-14 18:03:00|||||||||2
1655229790000|2022-06-14 18:03:10|||||||||4
1655229800000|2022-06-14 18:03:20|||||||||20
1655229810000|2022-06-14 18:03:30|||||||||8
1655229830000|2022-06-14 18:03:50|32.29|32.13|32.29|32.13|32.29|32.13|32.29|32.13|5
1655229840000|2022-06-14 18:04:00|||||||||13
1655229850000|2022-06-14 18:04:10|||||||||17
1655229860000|2022-06-14 18:04:20|||||||||1
1655229870000|2022-06-14 18:04:30|32.34|32.18|32.29|32.13|32.34|32.18|32.29|32.13|12
1655229880000|2022-06-14 18:04:40|32.32|32.16|32.34|32.18|32.34|32.18|32.29|32.13|15
1655229890000|2022-06-14 18:04:50|32.29|32.13|32.29|32.13|32.34|32.18|32.29|32.13|8
1655229900000|2022-06-14 18:05:00|||||||||2
1655229910000|2022-06-14 18:05:10|32.34|32.18|32.29|32.13|32.34|32.18|32.29|32.13|5
1655229920000|2022-06-14 18:05:20|||||||||2
1655229930000|2022-06-14 18:05:30|||||||||6
1655229940000|2022-06-14 18:05:40|||||||||2
1655229950000|2022-06-14 18:05:50|32.27|32.11|32.29|32.13|32.29|32.13|32.27|32.11|7
1655229960000|2022-06-14 18:06:00|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|13
1655229970000|2022-06-14 18:06:10|32.19|32.03|32.24|32.08|32.24|32.08|32.19|32.03|24
1655229980000|2022-06-14 18:06:20|32.22|32.06|32.24|32.08|32.24|32.08|32.22|32.06|1
1655229990000|2022-06-14 18:06:30|||||||||4
1655230000000|2022-06-14 18:06:40|32.19|32.03|32.24|32.08|32.24|32.08|32.19|32.03|36
1655230010000|2022-06-14 18:06:50|||||||||2
1655230020000|2022-06-14 18:07:00|32.19|32.03|32.19|32.03|32.19|32.03|32.19|32.03|5
1655230030000|2022-06-14 18:07:10|||||||||1
1655230040000|2022-06-14 18:07:20|||||||||1
1655230050000|2022-06-14 18:07:30|||||||||5
1655230060000|2022-06-14 18:07:40|||||||||9
1655230070000|2022-06-14 18:07:50|32.14|31.98|32.14|31.98|32.17|32.01|32.14|31.98|7
1655230080000|2022-06-14 18:08:00|32.19|32.03|32.14|31.98|32.19|32.03|32.14|31.98|10
1655230090000|2022-06-14 18:08:10|||||||||12
1655230100000|2022-06-14 18:08:20|||||||||2
1655230110000|2022-06-14 18:08:30|||||||||12
1655230120000|2022-06-14 18:08:40|||||||||31
1655230130000|2022-06-14 18:08:50|32.19|32.03|32.14|31.98|32.19|32.03|32.14|31.98|19
1655230140000|2022-06-14 18:09:00|32.17|32.01|32.19|32.03|32.19|32.03|32.14|31.98|9
1655230150000|2022-06-14 18:09:10|32.17|32.01|32.14|31.98|32.19|32.03|32.14|31.98|22
1655230160000|2022-06-14 18:09:20|||||||||6
1655230170000|2022-06-14 18:09:30|32.09|31.93|32.09|31.93|32.09|31.93|32.09|31.93|57
1655230180000|2022-06-14 18:09:40|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|3
1655230190000|2022-06-14 18:09:50|32.09|31.93|32.14|31.98|32.14|31.98|32.09|31.93|9
1655230200000|2022-06-14 18:10:00|||||||||9
1655230210000|2022-06-14 18:10:10|32.17|32.01|32.17|32.01|32.17|32.01|32.17|32.01|32
1655230220000|2022-06-14 18:10:20|32.19|32.03|32.17|32.01|32.19|32.03|32.14|31.98|3
1655230230000|2022-06-14 18:10:30|32.14|31.98|32.19|32.03|32.19|32.03|32.14|31.98|49
1655230240000|2022-06-14 18:10:40|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|28
1655230250000|2022-06-14 18:10:50|||||||||4
1655230260000|2022-06-14 18:11:00|32.17|32.01|32.14|31.98|32.19|32.03|32.14|31.98|11
1655230270000|2022-06-14 18:11:10|||||||||2
1655230280000|2022-06-14 18:11:20|32.17|32.01|32.19|32.03|32.19|32.03|32.17|32.01|9
1655230290000|2022-06-14 18:11:30|||||||||4
1655230300000|2022-06-14 18:11:40|32.17|32.01|32.19|32.03|32.19|32.03|32.14|31.98|22
1655230310000|2022-06-14 18:11:50|||||||||2
1655230320000|2022-06-14 18:12:00|32.17|32.01|32.14|31.98|32.17|32.01|32.14|31.98|5
1655230330000|2022-06-14 18:12:10|32.19|32.03|32.19|32.03|32.19|32.03|32.17|32.01|5
1655230340000|2022-06-14 18:12:20|32.14|31.98|32.14|31.98|32.19|32.03|32.14|31.98|20
1655230350000|2022-06-14 18:12:30|32.19|32.03|32.19|32.03|32.19|32.03|32.14|31.98|6
1655230360000|2022-06-14 18:12:40|32.17|32.01|32.19|32.03|32.19|32.03|32.17|32.01|3
1655230370000|2022-06-14 18:12:50|||||||||1
1655230380000|2022-06-14 18:13:00|||||||||12
1655230390000|2022-06-14 18:13:10|32.22|32.06|32.22|32.06|32.24|32.08|32.19|32.03|16
1655230400000|2022-06-14 18:13:20|32.19|32.03|32.19|32.03|32.19|32.03|32.19|32.03|2
1655230410000|2022-06-14 18:13:30|32.22|32.06|32.19|32.03|32.24|32.08|32.19|32.03|6
1655230420000|2022-06-14 18:13:40|32.22|32.06|32.19|32.03|32.24|32.08|32.19|32.03|26
1655230430000|2022-06-14 18:13:50|32.22|32.06|32.19|32.03|32.22|32.06|32.19|32.03|16
1655230440000|2022-06-14 18:14:00|32.22|32.06|32.24|32.08|32.24|32.08|32.19|32.03|8
1655230450000|2022-06-14 18:14:10|||||||||2
1655230460000|2022-06-14 18:14:20|||||||||2
1655230470000|2022-06-14 18:14:30|||||||||18
1655230480000|2022-06-14 18:14:40|||||||||5
1655230490000|2022-06-14 18:14:50|32.19|32.03|32.19|32.03|32.19|32.03|32.19|32.03|18
1655230500000|2022-06-14 18:15:00|||||||||2
1655230510000|2022-06-14 18:15:10|||||||||5
1655230520000|2022-06-14 18:15:20|||||||||1
1655230530000|2022-06-14 18:15:30|||||||||7
1655230540000|2022-06-14 18:15:40|||||||||1
1655230550000|2022-06-14 18:15:50|||||||||5
1655230560000|2022-06-14 18:16:00|||||||||6
1655230570000|2022-06-14 18:16:10|||||||||3
1655230580000|2022-06-14 18:16:20|||||||||1
1655230590000|2022-06-14 18:16:30|||||||||3
1655230600000|2022-06-14 18:16:40|||||||||17
1655230610000|2022-06-14 18:16:50|||||||||6
1655230620000|2022-06-14 18:17:00|32.14|31.98|32.19|32.03|32.19|32.03|32.14|31.98|48
1655230630000|2022-06-14 18:17:10|32.14|31.98|32.19|32.03|32.19|32.03|32.14|31.98|29
1655230640000|2022-06-14 18:17:20|||||||||5
1655230660000|2022-06-14 18:17:40|||||||||4
1655230670000|2022-06-14 18:17:50|||||||||8
1655230680000|2022-06-14 18:18:00|||||||||2
1655230690000|2022-06-14 18:18:10|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|38
1655230700000|2022-06-14 18:18:20|||||||||2
1655230710000|2022-06-14 18:18:30|32.17|32.01|32.14|31.98|32.19|32.03|32.14|31.98|25
1655230720000|2022-06-14 18:18:40|||||||||3
1655230730000|2022-06-14 18:18:50|32.09|31.93|32.14|31.98|32.14|31.98|32.09|31.93|6
1655230740000|2022-06-14 18:19:00|||||||||3
1655230750000|2022-06-14 18:19:10|32.12|31.96|32.14|31.98|32.14|31.98|32.12|31.96|4
1655230760000|2022-06-14 18:19:20|||||||||2
1655230770000|2022-06-14 18:19:30|32.09|31.93|32.09|31.93|32.09|31.93|32.09|31.93|27
1655230780000|2022-06-14 18:19:40|||||||||4
1655230790000|2022-06-14 18:19:50|||||||||2
1655230800000|2022-06-14 18:20:00|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|49
1655230810000|2022-06-14 18:20:10|32.09|31.93|32.09|31.93|32.09|31.93|32.09|31.93|22
1655230820000|2022-06-14 18:20:20|32.07|31.91|32.04|31.88|32.09|31.93|32.04|31.88|7
1655230830000|2022-06-14 18:20:30|||||||||7
1655230840000|2022-06-14 18:20:40|32.09|31.93|32.04|31.88|32.09|31.93|32.04|31.88|9
1655230850000|2022-06-14 18:20:50|32.09|31.93|32.04|31.88|32.09|31.93|32.04|31.88|19
1655230870000|2022-06-14 18:21:10|||||||||16
1655230880000|2022-06-14 18:21:20|32.07|31.91|32.04|31.88|32.09|31.93|32.04|31.88|24
1655230890000|2022-06-14 18:21:30|||||||||1
1655230900000|2022-06-14 18:21:40|32.07|31.91|32.04|31.88|32.07|31.91|32.04|31.88|6
1655230910000|2022-06-14 18:21:50|||||||||9
1655230920000|2022-06-14 18:22:00|||||||||1
1655230930000|2022-06-14 18:22:10|||||||||5
1655230940000|2022-06-14 18:22:20|||||||||3
1655230950000|2022-06-14 18:22:30|31.99|31.83|31.99|31.83|31.99|31.83|31.99|31.83|34
1655230960000|2022-06-14 18:22:40|32.02|31.86|31.99|31.83|32.04|31.88|31.99|31.83|33
1655230970000|2022-06-14 18:22:50|||||||||6
1655230980000|2022-06-14 18:23:00|||||||||2
1655230990000|2022-06-14 18:23:10|32.04|31.88|32.04|31.88|32.04|31.88|32.04|31.88|51
1655231000000|2022-06-14 18:23:20|||||||||2
1655231010000|2022-06-14 18:23:30|31.99|31.83|31.99|31.83|32.04|31.88|31.99|31.83|65
1655231020000|2022-06-14 18:23:40|32.04|31.88|31.99|31.83|32.04|31.88|31.99|31.83|9
1655231030000|2022-06-14 18:23:50|||||||||5
1655231040000|2022-06-14 18:24:00|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|4
1655231050000|2022-06-14 18:24:10|||||||||2
1655231060000|2022-06-14 18:24:20|31.97|31.81|31.99|31.83|31.99|31.83|31.97|31.81|17
1655231070000|2022-06-14 18:24:30|||||||||24
1655231080000|2022-06-14 18:24:40|32.04|31.88|32.04|31.88|32.04|31.88|32.04|31.88|18
1655231090000|2022-06-14 18:24:50|||||||||2
1655231100000|2022-06-14 18:25:00|||||||||1
1655231110000|2022-06-14 18:25:10|31.99|31.83|32.04|31.88|32.04|31.88|31.99|31.83|20
1655231120000|2022-06-14 18:25:20|||||||||2
1655231130000|2022-06-14 18:25:30|31.99|31.83|32.04|31.88|32.04|31.88|31.99|31.83|4
1655231140000|2022-06-14 18:25:40|31.99|31.83|32.04|31.88|32.04|31.88|31.99|31.83|18
1655231150000|2022-06-14 18:25:50|||||||||5
1655231160000|2022-06-14 18:26:00|||||||||1
1655231170000|2022-06-14 18:26:10|32.07|31.91|32.04|31.88|32.09|31.93|32.04|31.88|31
1655231180000|2022-06-14 18:26:20|||||||||4
1655231190000|2022-06-14 18:26:30|32.07|31.91|32.04|31.88|32.07|31.91|32.04|31.88|48
1655231200000|2022-06-14 18:26:40|||||||||11
1655231210000|2022-06-14 18:26:50|||||||||5
1655231220000|2022-06-14 18:27:00|||||||||16
1655231230000|2022-06-14 18:27:10|||||||||20
1655231240000|2022-06-14 18:27:20|31.99|31.83|31.99|31.83|31.99|31.83|31.99|31.83|14
1655231250000|2022-06-14 18:27:30|32.04|31.88|31.99|31.83|32.04|31.88|31.99|31.83|72
1655231260000|2022-06-14 18:27:40|32.02|31.86|31.99|31.83|32.04|31.88|31.99|31.83|18
1655231270000|2022-06-14 18:27:50|32.02|31.86|32.04|31.88|32.04|31.88|31.99|31.83|9
1655231280000|2022-06-14 18:28:00|||||||||7
1655231290000|2022-06-14 18:28:10|||||||||7
1655231300000|2022-06-14 18:28:20|||||||||20
1655231310000|2022-06-14 18:28:30|||||||||4
1655231320000|2022-06-14 18:28:40|32.02|31.86|32.04|31.88|32.04|31.88|31.99|31.83|62
1655231330000|2022-06-14 18:28:50|||||||||12
1655231340000|2022-06-14 18:29:00|32.07|31.91|32.04|31.88|32.07|31.91|32.04|31.88|17
1655231350000|2022-06-14 18:29:10|||||||||2
1655231360000|2022-06-14 18:29:20|||||||||1
1655231370000|2022-06-14 18:29:30|||||||||4
1655231380000|2022-06-14 18:29:40|||||||||4
1655231390000|2022-06-14 18:29:50|||||||||5
1655231400000|2022-06-14 18:30:00|||||||||35
1655231410000|2022-06-14 18:30:10|||||||||3
1655231420000|2022-06-14 18:30:20|32.09|31.93|32.04|31.88|32.09|31.93|32.04|31.88|25
1655231440000|2022-06-14 18:30:40|32.09|31.93|32.09|31.93|32.09|31.93|32.07|31.91|12
1655231450000|2022-06-14 18:30:50|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|7
1655231460000|2022-06-14 18:31:00|32.12|31.96|32.09|31.93|32.14|31.98|32.09|31.93|18
1655231470000|2022-06-14 18:31:10|||||||||41
1655231480000|2022-06-14 18:31:20|||||||||2
1655231490000|2022-06-14 18:31:30|||||||||2
1655231500000|2022-06-14 18:31:40|||||||||12
1655231510000|2022-06-14 18:31:50|||||||||2
1655231520000|2022-06-14 18:32:00|||||||||14
1655231530000|2022-06-14 18:32:10|||||||||4
1655231540000|2022-06-14 18:32:20|32.04|31.88|32.09|31.93|32.09|31.93|32.04|31.88|53
1655231560000|2022-06-14 18:32:40|32.04|31.88|32.04|31.88|32.09|31.93|32.04|31.88|9
1655231570000|2022-06-14 18:32:50|32.07|31.91|32.09|31.93|32.09|31.93|32.04|31.88|24
1655231580000|2022-06-14 18:33:00|||||||||5
1655231590000|2022-06-14 18:33:10|32.04|31.88|32.04|31.88|32.04|31.88|32.04|31.88|25
1655231600000|2022-06-14 18:33:20|31.99|31.83|31.99|31.83|31.99|31.83|31.99|31.83|19
1655231610000|2022-06-14 18:33:30|||||||||1
1655231620000|2022-06-14 18:33:40|||||||||5
1655231630000|2022-06-14 18:33:50|||||||||2
1655231640000|2022-06-14 18:34:00|31.94|31.78|31.99|31.83|31.99|31.83|31.94|31.78|41
1655231650000|2022-06-14 18:34:10|||||||||4
1655231660000|2022-06-14 18:34:20|||||||||1
1655231670000|2022-06-14 18:34:30|||||||||6
1655231680000|2022-06-14 18:34:40|31.97|31.81|31.94|31.78|31.97|31.81|31.94|31.78|27
1655231690000|2022-06-14 18:34:50|||||||||2
1655231700000|2022-06-14 18:35:00|||||||||4
1655231710000|2022-06-14 18:35:10|31.99|31.83|31.99|31.83|31.99|31.83|31.99|31.83|4
1655231720000|2022-06-14 18:35:20|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|47
1655231730000|2022-06-14 18:35:30|||||||||1
1655231740000|2022-06-14 18:35:40|||||||||3
1655231750000|2022-06-14 18:35:50|||||||||3
1655231760000|2022-06-14 18:36:00|31.89|31.73|31.89|31.73|31.92|31.76|31.89|31.73|33
1655231770000|2022-06-14 18:36:10|||||||||4
1655231780000|2022-06-14 18:36:20|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|6
1655231790000|2022-06-14 18:36:30|||||||||7
1655231800000|2022-06-14 18:36:40|31.92|31.76|31.94|31.78|31.94|31.78|31.92|31.76|15
1655231810000|2022-06-14 18:36:50|31.92|31.76|31.89|31.73|31.92|31.76|31.89|31.73|1
1655231830000|2022-06-14 18:37:10|||||||||34
1655231840000|2022-06-14 18:37:20|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|29
1655231850000|2022-06-14 18:37:30|31.89|31.73|31.94|31.78|31.94|31.78|31.89|31.73|68
1655231860000|2022-06-14 18:37:40|||||||||8
1655231880000|2022-06-14 18:38:00|||||||||2
1655231890000|2022-06-14 18:38:10|31.99|31.83|31.99|31.83|31.99|31.83|31.99|31.83|125
1655231900000|2022-06-14 18:38:20|31.94|31.78|31.94|31.78|31.97|31.81|31.94|31.78|31
1655231910000|2022-06-14 18:38:30|||||||||6
1655231920000|2022-06-14 18:38:40|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|10
1655231930000|2022-06-14 18:38:50|||||||||3
1655231940000|2022-06-14 18:39:00|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|17
1655231950000|2022-06-14 18:39:10|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|8
1655231960000|2022-06-14 18:39:20|||||||||2
1655231970000|2022-06-14 18:39:30|||||||||9
1655231980000|2022-06-14 18:39:40|||||||||2
1655231990000|2022-06-14 18:39:50|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|18
1655232000000|2022-06-14 18:40:00|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|9
1655232010000|2022-06-14 18:40:10|31.82|31.66|31.84|31.68|31.84|31.68|31.82|31.66|7
1655232020000|2022-06-14 18:40:20|||||||||2
1655232040000|2022-06-14 18:40:40|31.87|31.71|31.89|31.73|31.89|31.73|31.84|31.68|22
1655232050000|2022-06-14 18:40:50|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|7
1655232060000|2022-06-14 18:41:00|||||||||3
1655232070000|2022-06-14 18:41:10|31.87|31.71|31.84|31.68|31.89|31.73|31.84|31.68|44
1655232080000|2022-06-14 18:41:20|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|21
1655232090000|2022-06-14 18:41:30|||||||||2
1655232100000|2022-06-14 18:41:40|||||||||21
1655232120000|2022-06-14 18:42:00|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|35
1655232130000|2022-06-14 18:42:10|||||||||12
1655232140000|2022-06-14 18:42:20|||||||||10
1655232150000|2022-06-14 18:42:30|||||||||36
1655232160000|2022-06-14 18:42:40|||||||||24
1655232170000|2022-06-14 18:42:50|||||||||2
1655232180000|2022-06-14 18:43:00|||||||||30
1655232190000|2022-06-14 18:43:10|||||||||14
1655232200000|2022-06-14 18:43:20|||||||||4
1655232210000|2022-06-14 18:43:30|31.99|31.83|31.94|31.78|31.99|31.83|31.94|31.78|25
1655232220000|2022-06-14 18:43:40|31.89|31.73|31.94|31.78|31.94|31.78|31.89|31.73|27
1655232230000|2022-06-14 18:43:50|||||||||3
1655232240000|2022-06-14 18:44:00|||||||||1
1655232250000|2022-06-14 18:44:10|||||||||5
1655232260000|2022-06-14 18:44:20|31.99|31.83|31.99|31.83|31.99|31.83|31.99|31.83|10
1655232270000|2022-06-14 18:44:30|||||||||2
1655232280000|2022-06-14 18:44:40|||||||||1
1655232290000|2022-06-14 18:44:50|||||||||6
1655232300000|2022-06-14 18:45:00|||||||||8
1655232310000|2022-06-14 18:45:10|||||||||2
1655232320000|2022-06-14 18:45:20|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|21
1655232330000|2022-06-14 18:45:30|||||||||4
1655232340000|2022-06-14 18:45:40|||||||||7
1655232350000|2022-06-14 18:45:50|||||||||2
1655232360000|2022-06-14 18:46:00|31.99|31.83|31.94|31.78|31.99|31.83|31.94|31.78|13
1655232370000|2022-06-14 18:46:10|31.99|31.83|31.99|31.83|31.99|31.83|31.99|31.83|100
1655232380000|2022-06-14 18:46:20|||||||||5
1655232400000|2022-06-14 18:46:40|||||||||10
1655232410000|2022-06-14 18:46:50|32.04|31.88|32.04|31.88|32.04|31.88|32.02|31.86|15
1655232420000|2022-06-14 18:47:00|||||||||1
1655232430000|2022-06-14 18:47:10|||||||||3
1655232440000|2022-06-14 18:47:20|31.99|31.83|31.99|31.83|31.99|31.83|31.99|31.83|12
1655232450000|2022-06-14 18:47:30|||||||||4
1655232460000|2022-06-14 18:47:40|32.04|31.88|32.04|31.88|32.04|31.88|31.99|31.83|20
1655232470000|2022-06-14 18:47:50|||||||||1
1655232480000|2022-06-14 18:48:00|32.09|31.93|32.09|31.93|32.09|31.93|32.09|31.93|17
1655232490000|2022-06-14 18:48:10|32.07|31.91|32.09|31.93|32.09|31.93|32.07|31.91|21
1655232510000|2022-06-14 18:48:30|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|45
1655232520000|2022-06-14 18:48:40|||||||||3
1655232540000|2022-06-14 18:49:00|||||||||6
1655232550000|2022-06-14 18:49:10|32.09|31.93|32.09|31.93|32.14|31.98|32.09|31.93|11
1655232560000|2022-06-14 18:49:20|||||||||1
1655232570000|2022-06-14 18:49:30|||||||||15
1655232580000|2022-06-14 18:49:40|32.14|31.98|32.09|31.93|32.14|31.98|32.09|31.93|25
1655232590000|2022-06-14 18:49:50|||||||||4
1655232600000|2022-06-14 18:50:00|||||||||2
1655232610000|2022-06-14 18:50:10|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|6
1655232620000|2022-06-14 18:50:20|||||||||12
1655232630000|2022-06-14 18:50:30|32.09|31.93|32.12|31.96|32.12|31.96|32.09|31.93|14
1655232640000|2022-06-14 18:50:40|32.14|31.98|32.14|31.98|32.14|31.98|32.12|31.96|5
1655232650000|2022-06-14 18:50:50|||||||||22
1655232660000|2022-06-14 18:51:00|32.19|32.03|32.19|32.03|32.19|32.03|32.19|32.03|5
1655232670000|2022-06-14 18:51:10|32.24|32.08|32.19|32.03|32.24|32.08|32.19|32.03|38
1655232680000|2022-06-14 18:51:20|||||||||4
1655232690000|2022-06-14 18:51:30|||||||||1
1655232700000|2022-06-14 18:51:40|||||||||1
1655232710000|2022-06-14 18:51:50|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|27
1655232720000|2022-06-14 18:52:00|||||||||16
1655232730000|2022-06-14 18:52:10|||||||||6
1655232740000|2022-06-14 18:52:20|32.09|31.93|32.09|31.93|32.14|31.98|32.09|31.93|31
1655232750000|2022-06-14 18:52:30|32.14|31.98|32.14|31.98|32.14|31.98|32.09|31.93|10
1655232760000|2022-06-14 18:52:40|||||||||1
1655232770000|2022-06-14 18:52:50|||||||||4
1655232780000|2022-06-14 18:53:00|32.09|31.93|32.14|31.98|32.14|31.98|32.09|31.93|16
1655232800000|2022-06-14 18:53:20|||||||||2
1655232810000|2022-06-14 18:53:30|||||||||1
1655232820000|2022-06-14 18:53:40|32.12|31.96|32.14|31.98|32.14|31.98|32.12|31.96|4
1655232830000|2022-06-14 18:53:50|||||||||2
1655232840000|2022-06-14 18:54:00|32.19|32.03|32.14|31.98|32.19|32.03|32.14|31.98|46
1655232850000|2022-06-14 18:54:10|||||||||1
1655232860000|2022-06-14 18:54:20|32.19|32.03|32.19|32.03|32.19|32.03|32.17|32.01|14
1655232870000|2022-06-14 18:54:30|||||||||1
1655232880000|2022-06-14 18:54:40|||||||||33
1655232890000|2022-06-14 18:54:50|32.22|32.06|32.24|32.08|32.24|32.08|32.22|32.06|74
1655232900000|2022-06-14 18:55:00|||||||||14
1655232910000|2022-06-14 18:55:10|||||||||2
1655232920000|2022-06-14 18:55:20|||||||||5
1655232930000|2022-06-14 18:55:30|32.22|32.06|32.24|32.08|32.24|32.08|32.19|32.03|32
1655232940000|2022-06-14 18:55:40|||||||||9
1655232950000|2022-06-14 18:55:50|||||||||7
1655232960000|2022-06-14 18:56:00|||||||||1
1655232970000|2022-06-14 18:56:10|32.22|32.06|32.19|32.03|32.22|32.06|32.19|32.03|10
1655232980000|2022-06-14 18:56:20|32.14|31.98|32.19|32.03|32.19|32.03|32.14|31.98|31
1655232990000|2022-06-14 18:56:30|||||||||1
1655233000000|2022-06-14 18:56:40|||||||||12
1655233010000|2022-06-14 18:56:50|||||||||10
1655233020000|2022-06-14 18:57:00|||||||||2
1655233030000|2022-06-14 18:57:10|||||||||12
1655233040000|2022-06-14 18:57:20|||||||||29
1655233050000|2022-06-14 18:57:30|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|2
1655233060000|2022-06-14 18:57:40|||||||||5
1655233070000|2022-06-14 18:57:50|||||||||15
1655233080000|2022-06-14 18:58:00|||||||||2
1655233090000|2022-06-14 18:58:10|||||||||28
1655233100000|2022-06-14 18:58:20|||||||||8
1655233110000|2022-06-14 18:58:30|||||||||1
1655233120000|2022-06-14 18:58:40|32.19|32.03|32.19|32.03|32.19|32.03|32.19|32.03|8
1655233130000|2022-06-14 18:58:50|||||||||2
1655233140000|2022-06-14 18:59:00|||||||||14
1655233160000|2022-06-14 18:59:20|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|20
1655233170000|2022-06-14 18:59:30|32.19|32.03|32.19|32.03|32.19|32.03|32.19|32.03|40
1655233180000|2022-06-14 18:59:40|||||||||2
1655233190000|2022-06-14 18:59:50|||||||||6
1655233200000|2022-06-14 19:00:00|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|23
1655233210000|2022-06-14 19:00:10|32.19|32.03|32.24|32.08|32.24|32.08|32.19|32.03|111
1655233220000|2022-06-14 19:00:20|||||||||6
1655233230000|2022-06-14 19:00:30|||||||||1
1655233240000|2022-06-14 19:00:40|||||||||10
1655233250000|2022-06-14 19:00:50|32.22|32.06|32.24|32.08|32.24|32.08|32.19|32.03|33
1655233260000|2022-06-14 19:01:00|32.22|32.06|32.24|32.08|32.24|32.08|32.22|32.06|2
1655233270000|2022-06-14 19:01:10|||||||||1
1655233280000|2022-06-14 19:01:20|||||||||3
1655233300000|2022-06-14 19:01:40|||||||||1
1655233310000|2022-06-14 19:01:50|||||||||11
1655233320000|2022-06-14 19:02:00|||||||||2
1655233330000|2022-06-14 19:02:10|||||||||2
1655233340000|2022-06-14 19:02:20|||||||||18
1655233350000|2022-06-14 19:02:30|||||||||1
1655233360000|2022-06-14 19:02:40|32.29|32.13|32.24|32.08|32.29|32.13|32.24|32.08|13
1655233370000|2022-06-14 19:02:50|32.29|32.13|32.29|32.13|32.29|32.13|32.29|32.13|6
1655233380000|2022-06-14 19:03:00|||||||||3
1655233390000|2022-06-14 19:03:10|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|17
1655233400000|2022-06-14 19:03:20|||||||||8
1655233410000|2022-06-14 19:03:30|||||||||3
1655233420000|2022-06-14 19:03:40|32.19|32.03|32.19|32.03|32.19|32.03|32.19|32.03|5
1655233430000|2022-06-14 19:03:50|32.24|32.08|32.24|32.08|32.24|32.08|32.22|32.06|8
1655233440000|2022-06-14 19:04:00|||||||||1
1655233460000|2022-06-14 19:04:20|32.22|32.06|32.19|32.03|32.24|32.08|32.19|32.03|12
1655233470000|2022-06-14 19:04:30|||||||||2
1655233490000|2022-06-14 19:04:50|||||||||5
1655233500000|2022-06-14 19:05:00|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|55
1655233510000|2022-06-14 19:05:10|||||||||61
1655233520000|2022-06-14 19:05:20|32.27|32.11|32.27|32.11|32.29|32.13|32.24|32.08|19
1655233530000|2022-06-14 19:05:30|32.24|32.08|32.24|32.08|32.27|32.11|32.24|32.08|1
1655233550000|2022-06-14 19:05:50|||||||||3
1655233560000|2022-06-14 19:06:00|||||||||1
1655233570000|2022-06-14 19:06:10|32.29|32.13|32.29|32.13|32.29|32.13|32.29|32.13|2
1655233580000|2022-06-14 19:06:20|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|39
1655233590000|2022-06-14 19:06:30|||||||||1
1655233600000|2022-06-14 19:06:40|||||||||8
1655233610000|2022-06-14 19:06:50|32.19|32.03|32.24|32.08|32.24|32.08|32.19|32.03|8
1655233620000|2022-06-14 19:07:00|||||||||3
1655233630000|2022-06-14 19:07:10|||||||||1
1655233640000|2022-06-14 19:07:20|||||||||3
1655233650000|2022-06-14 19:07:30|||||||||1
1655233660000|2022-06-14 19:07:40|||||||||20
1655233670000|2022-06-14 19:07:50|32.27|32.11|32.24|32.08|32.29|32.13|32.24|32.08|11
1655233680000|2022-06-14 19:08:00|32.27|32.11|32.29|32.13|32.29|32.13|32.27|32.11|7
1655233690000|2022-06-14 19:08:10|||||||||1
1655233700000|2022-06-14 19:08:20|||||||||3
1655233710000|2022-06-14 19:08:30|||||||||6
1655233720000|2022-06-14 19:08:40|||||||||4
1655233730000|2022-06-14 19:08:50|||||||||18
1655233760000|2022-06-14 19:09:20|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|11
1655233770000|2022-06-14 19:09:30|32.29|32.13|32.34|32.18|32.34|32.18|32.29|32.13|9
1655233790000|2022-06-14 19:09:50|||||||||2
1655233800000|2022-06-14 19:10:00|32.29|32.13|32.29|32.13|32.29|32.13|32.29|32.13|8
1655233810000|2022-06-14 19:10:10|||||||||4
1655233820000|2022-06-14 19:10:20|||||||||3
1655233830000|2022-06-14 19:10:30|||||||||12
1655233840000|2022-06-14 19:10:40|||||||||1
1655233850000|2022-06-14 19:10:50|32.32|32.16|32.32|32.16|32.32|32.16|32.29|32.13|21
1655233860000|2022-06-14 19:11:00|32.29|32.13|32.29|32.13|32.29|32.13|32.29|32.13|0
1655233870000|2022-06-14 19:11:10|||||||||2
1655233880000|2022-06-14 19:11:20|||||||||5
1655233890000|2022-06-14 19:11:30|32.24|32.08|32.29|32.13|32.29|32.13|32.24|32.08|15
1655233900000|2022-06-14 19:11:40|32.24|32.08|32.29|32.13|32.29|32.13|32.24|32.08|29
1655233910000|2022-06-14 19:11:50|||||||||3
1655233930000|2022-06-14 19:12:10|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|57
1655233940000|2022-06-14 19:12:20|||||||||7
1655233950000|2022-06-14 19:12:30|||||||||1
1655233960000|2022-06-14 19:12:40|||||||||4
1655233970000|2022-06-14 19:12:50|||||||||12
1655233980000|2022-06-14 19:13:00|32.39|32.23|32.39|32.23|32.39|32.23|32.39|32.23|53
1655233990000|2022-06-14 19:13:10|||||||||1
1655234000000|2022-06-14 19:13:20|||||||||3
1655234010000|2022-06-14 19:13:30|||||||||1
1655234030000|2022-06-14 19:13:50|||||||||17
1655234040000|2022-06-14 19:14:00|||||||||6
1655234050000|2022-06-14 19:14:10|||||||||1
1655234060000|2022-06-14 19:14:20|||||||||63
1655234070000|2022-06-14 19:14:30|32.37|32.21|32.39|32.23|32.39|32.23|32.37|32.21|22
1655234080000|2022-06-14 19:14:40|||||||||11
1655234090000|2022-06-14 19:14:50|||||||||22
1655234100000|2022-06-14 19:15:00|||||||||21
1655234110000|2022-06-14 19:15:10|||||||||11
1655234120000|2022-06-14 19:15:20|||||||||2
1655234130000|2022-06-14 19:15:30|||||||||2
1655234140000|2022-06-14 19:15:40|||||||||1
1655234150000|2022-06-14 19:15:50|||||||||4
1655234160000|2022-06-14 19:16:00|||||||||3
1655234170000|2022-06-14 19:16:10|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|43
1655234180000|2022-06-14 19:16:20|32.39|32.23|32.39|32.23|32.39|32.23|32.39|32.23|2
1655234190000|2022-06-14 19:16:30|||||||||3
1655234210000|2022-06-14 19:16:50|||||||||4
1655234230000|2022-06-14 19:17:10|32.44|32.28|32.44|32.28|32.44|32.28|32.44|32.28|9
1655234240000|2022-06-14 19:17:20|||||||||84
1655234250000|2022-06-14 19:17:30|||||||||2
1655234260000|2022-06-14 19:17:40|||||||||1
1655234270000|2022-06-14 19:17:50|32.49|32.33|32.49|32.33|32.49|32.33|32.44|32.28|45
1655234280000|2022-06-14 19:18:00|32.44|32.28|32.44|32.28|32.49|32.33|32.44|32.28|63
1655234290000|2022-06-14 19:18:10|32.47|32.31|32.47|32.31|32.47|32.31|32.44|32.28|10
1655234300000|2022-06-14 19:18:20|32.44|32.28|32.44|32.28|32.44|32.28|32.44|32.28|3
1655234310000|2022-06-14 19:18:30|32.47|32.31|32.44|32.28|32.47|32.31|32.44|32.28|6
1655234320000|2022-06-14 19:18:40|32.47|32.31|32.49|32.33|32.49|32.33|32.44|32.28|23
1655234330000|2022-06-14 19:18:50|32.44|32.28|32.49|32.33|32.49|32.33|32.44|32.28|5
1655234340000|2022-06-14 19:19:00|||||||||3
1655234350000|2022-06-14 19:19:10|32.44|32.28|32.44|32.28|32.44|32.28|32.44|32.28|27
1655234360000|2022-06-14 19:19:20|||||||||6
1655234370000|2022-06-14 19:19:30|32.49|32.33|32.49|32.33|32.49|32.33|32.49|32.33|82
1655234380000|2022-06-14 19:19:40|||||||||1
1655234390000|2022-06-14 19:19:50|||||||||1
1655234400000|2022-06-14 19:20:00|32.44|32.28|32.49|32.33|32.49|32.33|32.44|32.28|92
1655234410000|2022-06-14 19:20:10|||||||||1
1655234420000|2022-06-14 19:20:20|32.44|32.28|32.44|32.28|32.44|32.28|32.44|32.28|28
1655234430000|2022-06-14 19:20:30|||||||||22
1655234440000|2022-06-14 19:20:40|||||||||1
1655234450000|2022-06-14 19:20:50|32.49|32.33|32.44|32.28|32.49|32.33|32.44|32.28|74
1655234460000|2022-06-14 19:21:00|||||||||1
1655234470000|2022-06-14 19:21:10|||||||||1
1655234480000|2022-06-14 19:21:20|||||||||11
1655234490000|2022-06-14 19:21:30|32.39|32.23|32.44|32.28|32.44|32.28|32.39|32.23|41
1655234500000|2022-06-14 19:21:40|32.42|32.26|32.39|32.23|32.44|32.28|32.39|32.23|11
1655234510000|2022-06-14 19:21:50|||||||||12
1655234530000|2022-06-14 19:22:10|32.34|32.18|32.39|32.23|32.39|32.23|32.34|32.18|5
1655234540000|2022-06-14 19:22:20|||||||||5
1655234550000|2022-06-14 19:22:30|||||||||8
1655234560000|2022-06-14 19:22:40|32.44|32.28|32.44|32.28|32.49|32.33|32.44|32.28|57
1655234570000|2022-06-14 19:22:50|||||||||3
1655234580000|2022-06-14 19:23:00|32.49|32.33|32.49|32.33|32.49|32.33|32.49|32.33|17
1655234590000|2022-06-14 19:23:10|||||||||1
1655234600000|2022-06-14 19:23:20|32.44|32.28|32.44|32.28|32.44|32.28|32.44|32.28|43
1655234610000|2022-06-14 19:23:30|||||||||6
1655234620000|2022-06-14 19:23:40|||||||||2
1655234630000|2022-06-14 19:23:50|||||||||3
1655234650000|2022-06-14 19:24:10|||||||||2
1655234660000|2022-06-14 19:24:20|||||||||3
1655234670000|2022-06-14 19:24:30|||||||||1
1655234680000|2022-06-14 19:24:40|32.49|32.33|32.49|32.33|32.49|32.33|32.49|32.33|59
1655234690000|2022-06-14 19:24:50|||||||||3
1655234710000|2022-06-14 19:25:10|32.44|32.28|32.44|32.28|32.44|32.28|32.44|32.28|7
1655234720000|2022-06-14 19:25:20|||||||||19
1655234730000|2022-06-14 19:25:30|32.39|32.23|32.34|32.18|32.39|32.23|32.34|32.18|319
1655234740000|2022-06-14 19:25:40|||||||||14
1655234750000|2022-06-14 19:25:50|32.39|32.23|32.39|32.23|32.39|32.23|32.34|32.18|28
1655234760000|2022-06-14 19:26:00|||||||||1
1655234770000|2022-06-14 19:26:10|32.44|32.28|32.44|32.28|32.44|32.28|32.44|32.28|10
1655234780000|2022-06-14 19:26:20|32.42|32.26|32.39|32.23|32.42|32.26|32.39|32.23|16
1655234790000|2022-06-14 19:26:30|||||||||3
1655234800000|2022-06-14 19:26:40|||||||||1
1655234820000|2022-06-14 19:27:00|32.37|32.21|32.34|32.18|32.37|32.21|32.34|32.18|4
1655234830000|2022-06-14 19:27:10|32.29|32.13|32.29|32.13|32.34|32.18|32.29|32.13|23
1655234840000|2022-06-14 19:27:20|||||||||1
1655234850000|2022-06-14 19:27:30|||||||||15
1655234870000|2022-06-14 19:27:50|||||||||9
1655234880000|2022-06-14 19:28:00|||||||||19
1655234890000|2022-06-14 19:28:10|||||||||3
1655234900000|2022-06-14 19:28:20|32.24|32.08|32.29|32.13|32.29|32.13|32.24|32.08|9
1655234910000|2022-06-14 19:28:30|32.24|32.08|32.27|32.11|32.29|32.13|32.24|32.08|9
1655234920000|2022-06-14 19:28:40|32.24|32.08|32.29|32.13|32.29|32.13|32.24|32.08|8
1655234940000|2022-06-14 19:29:00|32.24|32.08|32.24|32.08|32.29|32.13|32.24|32.08|47
1655234950000|2022-06-14 19:29:10|32.22|32.06|32.19|32.03|32.24|32.08|32.19|32.03|39
1655234960000|2022-06-14 19:29:20|||||||||1
1655234970000|2022-06-14 19:29:30|||||||||10
1655234980000|2022-06-14 19:29:40|||||||||6
1655234990000|2022-06-14 19:29:50|||||||||3
1655235000000|2022-06-14 19:30:00|||||||||3
1655235010000|2022-06-14 19:30:10|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|43
1655235020000|2022-06-14 19:30:20|32.09|31.93|32.04|31.88|32.09|31.93|32.04|31.88|83
1655235030000|2022-06-14 19:30:30|||||||||3
1655235040000|2022-06-14 19:30:40|31.99|31.83|31.99|31.83|32.04|31.88|31.99|31.83|95
1655235050000|2022-06-14 19:30:50|32.02|31.86|32.02|31.86|32.04|31.88|31.99|31.83|44
1655235060000|2022-06-14 19:31:00|31.99|31.83|32.04|31.88|32.04|31.88|31.99|31.83|59
1655235070000|2022-06-14 19:31:10|32.07|31.91|32.04|31.88|32.09|31.93|32.04|31.88|29
1655235080000|2022-06-14 19:31:20|||||||||5
1655235090000|2022-06-14 19:31:30|||||||||6
1655235100000|2022-06-14 19:31:40|||||||||3
1655235110000|2022-06-14 19:31:50|||||||||3
1655235120000|2022-06-14 19:32:00|31.99|31.83|31.99|31.83|32.04|31.88|31.99|31.83|56
1655235140000|2022-06-14 19:32:20|31.97|31.81|31.99|31.83|31.99|31.83|31.97|31.81|10
1655235150000|2022-06-14 19:32:30|31.97|31.81|31.94|31.78|31.99|31.83|31.94|31.78|18
1655235160000|2022-06-14 19:32:40|||||||||33
1655235170000|2022-06-14 19:32:50|31.92|31.76|31.89|31.73|31.94|31.78|31.89|31.73|42
1655235180000|2022-06-14 19:33:00|31.94|31.78|31.94|31.78|31.94|31.78|31.89|31.73|15
1655235190000|2022-06-14 19:33:10|31.99|31.83|31.94|31.78|31.99|31.83|31.94|31.78|34
1655235200000|2022-06-14 19:33:20|||||||||3
1655235210000|2022-06-14 19:33:30|31.99|31.83|31.97|31.81|31.99|31.83|31.94|31.78|29
1655235220000|2022-06-14 19:33:40|31.94|31.78|31.99|31.83|31.99|31.83|31.94|31.78|13
1655235230000|2022-06-14 19:33:50|31.94|31.78|31.99|31.83|31.99|31.83|31.94|31.78|16
1655235240000|2022-06-14 19:34:00|31.97|31.81|31.99|31.83|31.99|31.83|31.94|31.78|10
1655235250000|2022-06-14 19:34:10|31.97|31.81|31.99|31.83|31.99|31.83|31.97|31.81|6
1655235260000|2022-06-14 19:34:20|||||||||2
1655235270000|2022-06-14 19:34:30|||||||||73
1655235280000|2022-06-14 19:34:40|||||||||4
1655235300000|2022-06-14 19:35:00|31.97|31.81|31.94|31.78|31.99|31.83|31.94|31.78|21
1655235310000|2022-06-14 19:35:10|31.92|31.76|31.94|31.78|31.94|31.78|31.92|31.76|19
1655235320000|2022-06-14 19:35:20|31.97|31.81|31.99|31.83|31.99|31.83|31.94|31.78|9
1655235330000|2022-06-14 19:35:30|31.97|31.81|31.94|31.78|31.99|31.83|31.94|31.78|3
1655235340000|2022-06-14 19:35:40|||||||||3
1655235350000|2022-06-14 19:35:50|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|12
1655235360000|2022-06-14 19:36:00|31.92|31.76|31.89|31.73|31.92|31.76|31.89|31.73|8
1655235380000|2022-06-14 19:36:20|||||||||1
1655235390000|2022-06-14 19:36:30|31.92|31.76|31.89|31.73|31.92|31.76|31.89|31.73|6
1655235400000|2022-06-14 19:36:40|31.92|31.76|31.94|31.78|31.94|31.78|31.92|31.76|17
1655235410000|2022-06-14 19:36:50|31.92|31.76|31.94|31.78|31.94|31.78|31.92|31.76|9
1655235420000|2022-06-14 19:37:00|31.92|31.76|31.89|31.73|31.92|31.76|31.89|31.73|1
1655235430000|2022-06-14 19:37:10|31.92|31.76|31.89|31.73|31.94|31.78|31.89|31.73|4
1655235440000|2022-06-14 19:37:20|||||||||18
1655235450000|2022-06-14 19:37:30|||||||||4
1655235460000|2022-06-14 19:37:40|31.87|31.71|31.84|31.68|31.89|31.73|31.84|31.68|9
1655235470000|2022-06-14 19:37:50|||||||||20
1655235480000|2022-06-14 19:38:00|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|28
1655235490000|2022-06-14 19:38:10|||||||||2
1655235500000|2022-06-14 19:38:20|31.84|31.68|31.79|31.63|31.84|31.68|31.79|31.63|39
1655235520000|2022-06-14 19:38:40|||||||||2
1655235530000|2022-06-14 19:38:50|||||||||2
1655235540000|2022-06-14 19:39:00|||||||||1
1655235550000|2022-06-14 19:39:10|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|17
1655235560000|2022-06-14 19:39:20|31.79|31.63|31.79|31.63|31.79|31.63|31.77|31.61|16
1655235570000|2022-06-14 19:39:30|||||||||9
1655235580000|2022-06-14 19:39:40|31.82|31.66|31.79|31.63|31.82|31.66|31.79|31.63|12
1655235590000|2022-06-14 19:39:50|||||||||9
1655235600000|2022-06-14 19:40:00|31.74|31.58|31.77|31.61|31.79|31.63|31.74|31.58|13
1655235610000|2022-06-14 19:40:10|31.79|31.63|31.74|31.58|31.79|31.63|31.74|31.58|30
1655235620000|2022-06-14 19:40:20|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|8
1655235630000|2022-06-14 19:40:30|31.77|31.61|31.79|31.63|31.79|31.63|31.74|31.58|12
1655235640000|2022-06-14 19:40:40|||||||||12
1655235650000|2022-06-14 19:40:50|||||||||3
1655235660000|2022-06-14 19:41:00|31.84|31.68|31.82|31.66|31.84|31.68|31.79|31.63|15
1655235670000|2022-06-14 19:41:10|31.79|31.63|31.79|31.63|31.82|31.66|31.79|31.63|21
1655235680000|2022-06-14 19:41:20|||||||||11
1655235690000|2022-06-14 19:41:30|||||||||2
1655235700000|2022-06-14 19:41:40|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|9
1655235710000|2022-06-14 19:41:50|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|84
1655235720000|2022-06-14 19:42:00|31.64|31.48|31.64|31.48|31.64|31.48|31.64|31.48|8
1655235730000|2022-06-14 19:42:10|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|15
1655235740000|2022-06-14 19:42:20|||||||||10
1655235750000|2022-06-14 19:42:30|||||||||58
1655235760000|2022-06-14 19:42:40|31.74|31.58|31.74|31.58|31.74|31.58|31.69|31.53|62
1655235770000|2022-06-14 19:42:50|||||||||4
1655235780000|2022-06-14 19:43:00|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|10
1655235790000|2022-06-14 19:43:10|||||||||5
1655235800000|2022-06-14 19:43:20|||||||||51
1655235810000|2022-06-14 19:43:30|31.77|31.61|31.74|31.58|31.77|31.61|31.74|31.58|13
1655235820000|2022-06-14 19:43:40|31.79|31.63|31.79|31.63|31.79|31.63|31.74|31.58|25
1655235830000|2022-06-14 19:43:50|31.74|31.58|31.74|31.58|31.74|31.58|31.69|31.53|60
1655235840000|2022-06-14 19:44:00|||||||||27
1655235850000|2022-06-14 19:44:10|31.69|31.53|31.69|31.53|31.74|31.58|31.69|31.53|89
1655235860000|2022-06-14 19:44:20|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|12
1655235870000|2022-06-14 19:44:30|||||||||2
1655235880000|2022-06-14 19:44:40|31.79|31.63|31.74|31.58|31.79|31.63|31.74|31.58|103
1655235890000|2022-06-14 19:44:50|31.77|31.61|31.74|31.58|31.77|31.61|31.74|31.58|21
1655235900000|2022-06-14 19:45:00|||||||||35
1655235920000|2022-06-14 19:45:20|31.69|31.53|31.74|31.58|31.74|31.58|31.69|31.53|142
1655235930000|2022-06-14 19:45:30|||||||||32
1655235940000|2022-06-14 19:45:40|31.69|31.53|31.74|31.58|31.74|31.58|31.69|31.53|14
1655235950000|2022-06-14 19:45:50|31.69|31.53|31.69|31.53|31.72|31.56|31.69|31.53|62
1655235960000|2022-06-14 19:46:00|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|19
1655235970000|2022-06-14 19:46:10|31.69|31.53|31.69|31.53|31.74|31.58|31.69|31.53|43
1655235980000|2022-06-14 19:46:20|||||||||15
1655235990000|2022-06-14 19:46:30|||||||||2
1655236000000|2022-06-14 19:46:40|31.64|31.48|31.64|31.48|31.64|31.48|31.64|31.48|64
1655236010000|2022-06-14 19:46:50|||||||||1
1655236020000|2022-06-14 19:47:00|31.59|31.43|31.64|31.48|31.64|31.48|31.59|31.43|49
1655236030000|2022-06-14 19:47:10|||||||||11
1655236040000|2022-06-14 19:47:20|31.59|31.43|31.64|31.48|31.64|31.48|31.59|31.43|58
1655236050000|2022-06-14 19:47:30|31.62|31.46|31.64|31.48|31.64|31.48|31.62|31.46|21
1655236060000|2022-06-14 19:47:40|||||||||2
1655236070000|2022-06-14 19:47:50|31.62|31.46|31.64|31.48|31.64|31.48|31.62|31.46|44
1655236080000|2022-06-14 19:48:00|31.59|31.43|31.64|31.48|31.64|31.48|31.59|31.43|29
1655236090000|2022-06-14 19:48:10|31.59|31.43|31.64|31.48|31.64|31.48|31.59|31.43|31
1655236100000|2022-06-14 19:48:20|31.59|31.43|31.64|31.48|31.64|31.48|31.59|31.43|11
1655236110000|2022-06-14 19:48:30|||||||||5
1655236120000|2022-06-14 19:48:40|||||||||5
1655236130000|2022-06-14 19:48:50|31.62|31.46|31.64|31.48|31.64|31.48|31.62|31.46|81
1655236140000|2022-06-14 19:49:00|31.62|31.46|31.59|31.43|31.64|31.48|31.59|31.43|6
1655236150000|2022-06-14 19:49:10|31.64|31.48|31.59|31.43|31.64|31.48|31.59|31.43|41
1655236160000|2022-06-14 19:49:20|31.64|31.48|31.59|31.43|31.64|31.48|31.59|31.43|38
1655236170000|2022-06-14 19:49:30|||||||||7
1655236180000|2022-06-14 19:49:40|31.55|31.39|31.59|31.43|31.59|31.43|31.55|31.39|19
1655236190000|2022-06-14 19:49:50|31.57|31.41|31.59|31.43|31.59|31.43|31.54|31.38|19
1655236200000|2022-06-14 19:50:00|31.55|31.39|31.69|31.53|31.69|31.53|31.54|31.38|92
1655236210000|2022-06-14 19:50:10|31.67|31.51|31.64|31.48|31.69|31.53|31.64|31.48|90
1655236220000|2022-06-14 19:50:20|31.59|31.43|31.62|31.46|31.62|31.46|31.59|31.43|60
1655236230000|2022-06-14 19:50:30|31.64|31.48|31.64|31.48|31.64|31.48|31.59|31.43|17
1655236240000|2022-06-14 19:50:40|31.69|31.53|31.69|31.53|31.69|31.53|31.67|31.51|26
1655236250000|2022-06-14 19:50:50|31.67|31.51|31.69|31.53|31.69|31.53|31.64|31.48|6
1655236260000|2022-06-14 19:51:00|31.67|31.51|31.64|31.48|31.69|31.53|31.64|31.48|27
1655236270000|2022-06-14 19:51:10|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|35
1655236280000|2022-06-14 19:51:20|||||||||15
1655236290000|2022-06-14 19:51:30|||||||||3
1655236300000|2022-06-14 19:51:40|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|31
1655236310000|2022-06-14 19:51:50|31.79|31.63|31.79|31.63|31.79|31.63|31.74|31.58|44
1655236320000|2022-06-14 19:52:00|31.77|31.61|31.74|31.58|31.79|31.63|31.74|31.58|11
1655236330000|2022-06-14 19:52:10|||||||||33
1655236340000|2022-06-14 19:52:20|31.69|31.53|31.64|31.48|31.69|31.53|31.64|31.48|42
1655236350000|2022-06-14 19:52:30|31.59|31.43|31.59|31.43|31.59|31.43|31.55|31.39|81
1655236360000|2022-06-14 19:52:40|31.64|31.48|31.64|31.48|31.64|31.48|31.59|31.43|171
1655236370000|2022-06-14 19:52:50|31.62|31.46|31.59|31.43|31.64|31.48|31.59|31.43|14
1655236380000|2022-06-14 19:53:00|31.64|31.48|31.64|31.48|31.64|31.48|31.55|31.39|100
1655236390000|2022-06-14 19:53:10|31.67|31.51|31.69|31.53|31.69|31.53|31.67|31.51|175
1655236400000|2022-06-14 19:53:20|||||||||75
1655236410000|2022-06-14 19:53:30|||||||||19
1655236420000|2022-06-14 19:53:40|||||||||1
1655236430000|2022-06-14 19:53:50|31.72|31.56|31.74|31.58|31.74|31.58|31.72|31.56|77
1655236440000|2022-06-14 19:54:00|||||||||22
1655236450000|2022-06-14 19:54:10|31.77|31.61|31.74|31.58|31.79|31.63|31.74|31.58|76
1655236460000|2022-06-14 19:54:20|31.69|31.53|31.74|31.58|31.74|31.58|31.69|31.53|154
1655236470000|2022-06-14 19:54:30|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|32
1655236480000|2022-06-14 19:54:40|31.74|31.58|31.69|31.53|31.74|31.58|31.69|31.53|69
1655236490000|2022-06-14 19:54:50|31.64|31.48|31.69|31.53|31.69|31.53|31.64|31.48|48
1655236500000|2022-06-14 19:55:00|31.74|31.58|31.74|31.58|31.74|31.58|31.69|31.53|48
1655236510000|2022-06-14 19:55:10|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|30
1655236520000|2022-06-14 19:55:20|31.74|31.58|31.69|31.53|31.79|31.63|31.69|31.53|68
1655236530000|2022-06-14 19:55:30|31.74|31.58|31.69|31.53|31.74|31.58|31.69|31.53|17
1655236540000|2022-06-14 19:55:40|31.64|31.48|31.64|31.48|31.67|31.51|31.64|31.48|74
1655236550000|2022-06-14 19:55:50|31.67|31.51|31.69|31.53|31.69|31.53|31.64|31.48|10
1655236560000|2022-06-14 19:56:00|||||||||32
1655236570000|2022-06-14 19:56:10|31.74|31.58|31.74|31.58|31.74|31.58|31.69|31.53|38
1655236580000|2022-06-14 19:56:20|31.72|31.56|31.69|31.53|31.74|31.58|31.69|31.53|10
1655236590000|2022-06-14 19:56:30|31.74|31.58|31.72|31.56|31.74|31.58|31.69|31.53|28
1655236600000|2022-06-14 19:56:40|31.69|31.53|31.74|31.58|31.74|31.58|31.69|31.53|16
1655236610000|2022-06-14 19:56:50|31.79|31.63|31.79|31.63|31.79|31.63|31.77|31.61|5
1655236620000|2022-06-14 19:57:00|||||||||28
1655236630000|2022-06-14 19:57:10|||||||||25
1655236640000|2022-06-14 19:57:20|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|20
1655236650000|2022-06-14 19:57:30|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|18
1655236660000|2022-06-14 19:57:40|||||||||17
1655236670000|2022-06-14 19:57:50|||||||||45
1655236680000|2022-06-14 19:58:00|31.74|31.58|31.79|31.63|31.79|31.63|31.74|31.58|80
1655236690000|2022-06-14 19:58:10|31.77|31.61|31.74|31.58|31.79|31.63|31.74|31.58|46
1655236700000|2022-06-14 19:58:20|||||||||65
1655236710000|2022-06-14 19:58:30|||||||||13
1655236720000|2022-06-14 19:58:40|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|43
1655236730000|2022-06-14 19:58:50|31.82|31.66|31.79|31.63|31.82|31.66|31.79|31.63|31
1655236740000|2022-06-14 19:59:00|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|35
1655236750000|2022-06-14 19:59:10|31.79|31.63|31.84|31.68|31.84|31.68|31.74|31.58|113
1655236760000|2022-06-14 19:59:20|31.79|31.63|31.84|31.68|31.89|31.73|31.79|31.63|362
1655236770000|2022-06-14 19:59:30|31.89|31.73|31.89|31.73|31.89|31.73|31.84|31.68|138
1655236780000|2022-06-14 19:59:40|||||||||338
1655236790000|2022-06-14 19:59:50|31.94|31.78|31.89|31.73|31.94|31.78|31.89|31.73|279
1655236800000|2022-06-14 20:00:00|31.84|31.68|31.79|31.63|31.84|31.68|31.79|31.63|115
1655236810000|2022-06-14 20:00:10|||||||||3
1655236820000|2022-06-14 20:00:20|||||||||13
1655236830000|2022-06-14 20:00:30|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|20
1655236840000|2022-06-14 20:00:40|31.89|31.73|31.94|31.78|31.94|31.78|31.89|31.73|51
1655236850000|2022-06-14 20:00:50|||||||||15
1655236860000|2022-06-14 20:01:00|||||||||18
1655236870000|2022-06-14 20:01:10|31.89|31.73|31.89|31.73|31.94|31.78|31.89|31.73|30
1655236880000|2022-06-14 20:01:20|31.92|31.76|31.94|31.78|31.94|31.78|31.92|31.76|20
1655236890000|2022-06-14 20:01:30|||||||||8
1655236910000|2022-06-14 20:01:50|||||||||10
1655236930000|2022-06-14 20:02:10|||||||||30
1655236940000|2022-06-14 20:02:20|||||||||6
1655236950000|2022-06-14 20:02:30|||||||||11
1655236960000|2022-06-14 20:02:40|31.99|31.83|31.99|31.83|31.99|31.83|31.99|31.83|20
1655236970000|2022-06-14 20:02:50|||||||||4
1655236980000|2022-06-14 20:03:00|32.04|31.88|31.99|31.83|32.04|31.88|31.99|31.83|105
1655236990000|2022-06-14 20:03:10|32.04|31.88|32.04|31.88|32.04|31.88|32.04|31.88|39
1655237000000|2022-06-14 20:03:20|||||||||5
1655237010000|2022-06-14 20:03:30|||||||||8
1655237020000|2022-06-14 20:03:40|||||||||10
1655237030000|2022-06-14 20:03:50|32.09|31.93|32.09|31.93|32.09|31.93|32.09|31.93|42
1655237040000|2022-06-14 20:04:00|32.04|31.88|32.04|31.88|32.04|31.88|32.04|31.88|24
1655237050000|2022-06-14 20:04:10|||||||||29
1655237060000|2022-06-14 20:04:20|||||||||18
1655237070000|2022-06-14 20:04:30|||||||||5
1655237080000|2022-06-14 20:04:40|||||||||73
1655237090000|2022-06-14 20:04:50|||||||||1
1655237100000|2022-06-14 20:05:00|32.07|31.91|32.04|31.88|32.09|31.93|32.04|31.88|32
1655237110000|2022-06-14 20:05:10|||||||||52
1655237120000|2022-06-14 20:05:20|31.99|31.83|31.99|31.83|31.99|31.83|31.99|31.83|47
1655237130000|2022-06-14 20:05:30|||||||||8
1655237140000|2022-06-14 20:05:40|||||||||3
1655237150000|2022-06-14 20:05:50|||||||||5
1655237160000|2022-06-14 20:06:00|||||||||22
1655237170000|2022-06-14 20:06:10|||||||||17
1655237180000|2022-06-14 20:06:20|||||||||16
1655237190000|2022-06-14 20:06:30|||||||||2
1655237200000|2022-06-14 20:06:40|||||||||7
1655237210000|2022-06-14 20:06:50|||||||||1
1655237220000|2022-06-14 20:07:00|||||||||22
1655237230000|2022-06-14 20:07:10|||||||||6
1655237240000|2022-06-14 20:07:20|||||||||2
1655237250000|2022-06-14 20:07:30|||||||||4
1655237270000|2022-06-14 20:07:50|||||||||6
1655237280000|2022-06-14 20:08:00|||||||||27
1655237290000|2022-06-14 20:08:10|||||||||39
1655237300000|2022-06-14 20:08:20|||||||||2
1655237310000|2022-06-14 20:08:30|32.04|31.88|31.99|31.83|32.04|31.88|31.99|31.83|59
1655237320000|2022-06-14 20:08:40|||||||||91
1655237340000|2022-06-14 20:09:00|||||||||4
1655237350000|2022-06-14 20:09:10|||||||||5
1655237370000|2022-06-14 20:09:30|||||||||6
1655237380000|2022-06-14 20:09:40|||||||||1
1655237390000|2022-06-14 20:09:50|||||||||11
1655237400000|2022-06-14 20:10:00|32.04|31.88|31.99|31.83|32.04|31.88|31.99|31.83|43
1655237410000|2022-06-14 20:10:10|32.02|31.86|32.04|31.88|32.04|31.88|31.99|31.83|32
1655237430000|2022-06-14 20:10:30|||||||||12
1655237440000|2022-06-14 20:10:40|||||||||10
1655237450000|2022-06-14 20:10:50|||||||||3
1655237470000|2022-06-14 20:11:10|||||||||1
1655237480000|2022-06-14 20:11:20|||||||||5
1655237500000|2022-06-14 20:11:40|||||||||20
1655237510000|2022-06-14 20:11:50|||||||||6
1655237520000|2022-06-14 20:12:00|32.02|31.86|32.02|31.86|32.02|31.86|32.02|31.86|5
1655237530000|2022-06-14 20:12:10|32.04|31.88|32.04|31.88|32.04|31.88|32.04|31.88|1
1655237540000|2022-06-14 20:12:20|||||||||12
1655237560000|2022-06-14 20:12:40|||||||||13
1655237580000|2022-06-14 20:13:00|||||||||54
1655237600000|2022-06-14 20:13:20|||||||||3
1655237610000|2022-06-14 20:13:30|||||||||4
1655237620000|2022-06-14 20:13:40|||||||||1
1655237630000|2022-06-14 20:13:50|||||||||4
1655237640000|2022-06-14 20:14:00|||||||||13
1655237650000|2022-06-14 20:14:10|32.09|31.93|32.09|31.93|32.09|31.93|32.09|31.93|8
1655237660000|2022-06-14 20:14:20|||||||||5
1655237670000|2022-06-14 20:14:30|32.04|31.88|32.04|31.88|32.04|31.88|32.04|31.88|13
1655237680000|2022-06-14 20:14:40|32.07|31.91|32.04|31.88|32.09|31.93|32.04|31.88|45
1655237690000|2022-06-14 20:14:50|32.07|31.91|32.09|31.93|32.09|31.93|32.04|31.88|14
1655238650000|2022-06-14 20:30:50|||||||||6
1655238660000|2022-06-14 20:31:00|||||||||1
1655238690000|2022-06-14 20:31:30|||||||||1
1655238740000|2022-06-14 20:32:20|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|1
1655238850000|2022-06-14 20:34:10|||||||||10
1655238890000|2022-06-14 20:34:50|31.99|31.83|31.99|31.83|31.99|31.83|31.99|31.83|21
1655238900000|2022-06-14 20:35:00|||||||||1
1655238960000|2022-06-14 20:36:00|||||||||3
1655238980000|2022-06-14 20:36:20|31.97|31.81|31.99|31.83|31.99|31.83|31.97|31.81|1
1655239060000|2022-06-14 20:37:40|32.04|31.88|32.04|31.88|32.04|31.88|32.04|31.88|14
1655239090000|2022-06-14 20:38:10|31.99|31.83|32.04|31.88|32.04|31.88|31.99|31.83|6
1655239120000|2022-06-14 20:38:40|32.02|31.86|32.02|31.86|32.02|31.86|32.02|31.86|0
1655239130000|2022-06-14 20:38:50|31.99|31.83|31.99|31.83|31.99|31.83|31.99|31.83|0
1655239390000|2022-06-14 20:43:10|||||||||1
1655239440000|2022-06-14 20:44:00|||||||||2
1655239500000|2022-06-14 20:45:00|||||||||1
1655239590000|2022-06-14 20:46:30|31.97|31.81|31.99|31.83|31.99|31.83|31.97|31.81|0
1655239650000|2022-06-14 20:47:30|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|28
1655239660000|2022-06-14 20:47:40|||||||||1
1655239670000|2022-06-14 20:47:50|||||||||2
1655239750000|2022-06-14 20:49:10|31.99|31.83|31.99|31.83|31.99|31.83|31.99|31.83|19
1655239780000|2022-06-14 20:49:40|||||||||10
1655239790000|2022-06-14 20:49:50|||||||||4
1655239810000|2022-06-14 20:50:10|||||||||3
1655239830000|2022-06-14 20:50:30|||||||||5
1655239870000|2022-06-14 20:51:10|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|16
1655239880000|2022-06-14 20:51:20|31.99|31.83|31.99|31.83|31.99|31.83|31.99|31.83|13
1655239890000|2022-06-14 20:51:30|||||||||9
1655239910000|2022-06-14 20:51:50|31.97|31.81|31.97|31.81|31.97|31.81|31.97|31.81|9
1655239920000|2022-06-14 20:52:00|31.99|31.83|31.99|31.83|31.99|31.83|31.99|31.83|0
1655239930000|2022-06-14 20:52:10|31.97|31.81|31.99|31.83|31.99|31.83|31.97|31.81|0
1655240030000|2022-06-14 20:53:50|31.94|31.78|31.97|31.81|31.99|31.83|31.94|31.78|8
1655240040000|2022-06-14 20:54:00|31.94|31.78|31.97|31.81|31.97|31.81|31.94|31.78|0
1655240060000|2022-06-14 20:54:20|31.99|31.83|31.94|31.78|31.99|31.83|31.94|31.78|4
1655240100000|2022-06-14 20:55:00|||||||||8
1655240110000|2022-06-14 20:55:10|31.99|31.83|31.99|31.83|31.99|31.83|31.99|31.83|17
1655240120000|2022-06-14 20:55:20|31.94|31.78|31.97|31.81|31.97|31.81|31.94|31.78|1
1655240130000|2022-06-14 20:55:30|31.99|31.83|31.99|31.83|31.99|31.83|31.99|31.83|0
1655240160000|2022-06-14 20:56:00|31.97|31.81|31.97|31.81|31.97|31.81|31.97|31.81|2
1655240170000|2022-06-14 20:56:10|31.99|31.83|31.99|31.83|31.99|31.83|31.99|31.83|0
1655240200000|2022-06-14 20:56:40|31.94|31.78|31.99|31.83|31.99|31.83|31.94|31.78|1
1655240250000|2022-06-14 20:57:30|31.97|31.81|31.99|31.83|31.99|31.83|31.97|31.81|0
1655240260000|2022-06-14 20:57:40|31.97|31.81|31.94|31.78|31.97|31.81|31.94|31.78|4
1655240280000|2022-06-14 20:58:00|31.97|31.81|31.97|31.81|31.97|31.81|31.97|31.81|0
1655240290000|2022-06-14 20:58:10|31.94|31.78|31.97|31.81|31.99|31.83|31.94|31.78|1
1655240310000|2022-06-14 20:58:30|31.94|31.78|31.99|31.83|31.99|31.83|31.94|31.78|4
1655240350000|2022-06-14 20:59:10|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|3
1655240360000|2022-06-14 20:59:20|31.97|31.81|31.97|31.81|31.97|31.81|31.94|31.78|2
1655240380000|2022-06-14 20:59:40|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|4
1655240390000|2022-06-14 20:59:50|31.97|31.81|31.97|31.81|31.97|31.81|31.94|31.78|5
1655244000000|2022-06-14 22:00:00|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1655244010000|2022-06-14 22:00:10|31.87|31.71|31.84|31.68|31.87|31.71|31.84|31.68|5
1655244030000|2022-06-14 22:00:30|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|8
1655244040000|2022-06-14 22:00:40|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1655244050000|2022-06-14 22:00:50|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|0
1655244060000|2022-06-14 22:01:00|31.89|31.73|31.87|31.71|31.89|31.73|31.87|31.71|0
1655244070000|2022-06-14 22:01:10|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1655244080000|2022-06-14 22:01:20|31.87|31.71|31.87|31.71|31.89|31.73|31.87|31.71|0
1655244100000|2022-06-14 22:01:40|31.89|31.73|31.87|31.71|31.89|31.73|31.87|31.71|0
1655244120000|2022-06-14 22:02:00|31.89|31.73|31.92|31.76|31.94|31.78|31.87|31.71|1
1655244130000|2022-06-14 22:02:10|31.94|31.78|31.92|31.76|31.94|31.78|31.92|31.76|1
1655244140000|2022-06-14 22:02:20|31.94|31.78|31.92|31.76|31.94|31.78|31.92|31.76|1
1655244150000|2022-06-14 22:02:30|||||||||1
1655244160000|2022-06-14 22:02:40|31.94|31.78|31.89|31.73|31.94|31.78|31.89|31.73|2
1655244170000|2022-06-14 22:02:50|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|0
1655244180000|2022-06-14 22:03:00|31.89|31.73|31.89|31.73|31.89|31.73|31.87|31.71|0
1655244190000|2022-06-14 22:03:10|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|0
1655244200000|2022-06-14 22:03:20|||||||||1
1655244210000|2022-06-14 22:03:30|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|0
1655244250000|2022-06-14 22:04:10|31.89|31.73|31.87|31.71|31.89|31.73|31.87|31.71|1
1655244260000|2022-06-14 22:04:20|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|0
1655244290000|2022-06-14 22:04:50|||||||||2
1655244310000|2022-06-14 22:05:10|||||||||1
1655244330000|2022-06-14 22:05:30|31.87|31.71|31.84|31.68|31.87|31.71|31.84|31.68|1
1655244350000|2022-06-14 22:05:50|||||||||1
1655244510000|2022-06-14 22:08:30|||||||||1
1655244550000|2022-06-14 22:09:10|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|4
1655244580000|2022-06-14 22:09:40|||||||||1
1655244590000|2022-06-14 22:09:50|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|1
1655244600000|2022-06-14 22:10:00|31.89|31.73|31.87|31.71|31.89|31.73|31.87|31.71|0
1655244610000|2022-06-14 22:10:10|31.89|31.73|31.89|31.73|31.89|31.73|31.87|31.71|0
1655244620000|2022-06-14 22:10:20|||||||||1
1655244660000|2022-06-14 22:11:00|||||||||2
1655244680000|2022-06-14 22:11:20|||||||||2
1655244700000|2022-06-14 22:11:40|31.87|31.71|31.89|31.73|31.89|31.73|31.87|31.71|3
1655244710000|2022-06-14 22:11:50|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|0
1655244720000|2022-06-14 22:12:00|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|0
1655244830000|2022-06-14 22:13:50|||||||||1
1655244840000|2022-06-14 22:14:00|||||||||1
1655245020000|2022-06-14 22:17:00|||||||||8
1655245040000|2022-06-14 22:17:20|31.89|31.73|31.89|31.73|31.89|31.73|31.84|31.68|10
1655245070000|2022-06-14 22:17:50|||||||||1
1655245180000|2022-06-14 22:19:40|31.94|31.78|31.89|31.73|31.94|31.78|31.89|31.73|3
1655245290000|2022-06-14 22:21:30|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|21
1655245300000|2022-06-14 22:21:40|31.87|31.71|31.84|31.68|31.87|31.71|31.84|31.68|1
1655245920000|2022-06-14 22:32:00|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|17
1655245930000|2022-06-14 22:32:10|||||||||2
1655245940000|2022-06-14 22:32:20|||||||||11
1655245950000|2022-06-14 22:32:30|||||||||2
1655245980000|2022-06-14 22:33:00|||||||||1
1655245990000|2022-06-14 22:33:10|||||||||1
1655246020000|2022-06-14 22:33:40|||||||||3
1655246030000|2022-06-14 22:33:50|||||||||2
1655246080000|2022-06-14 22:34:40|||||||||1
1655246090000|2022-06-14 22:34:50|||||||||1
1655246260000|2022-06-14 22:37:40|||||||||1
1655246310000|2022-06-14 22:38:30|||||||||1
1655246350000|2022-06-14 22:39:10|31.77|31.61|31.79|31.63|31.79|31.63|31.77|31.61|1
1655246360000|2022-06-14 22:39:20|31.77|31.61|31.77|31.61|31.77|31.61|31.77|31.61|10
1655246370000|2022-06-14 22:39:30|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|3
1655246460000|2022-06-14 22:41:00|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|2
1655246470000|2022-06-14 22:41:10|||||||||2
1655246500000|2022-06-14 22:41:40|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|7
1655246520000|2022-06-14 22:42:00|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|5
1655246530000|2022-06-14 22:42:10|31.77|31.61|31.77|31.61|31.77|31.61|31.74|31.58|3
1655246540000|2022-06-14 22:42:20|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|0
1655246550000|2022-06-14 22:42:30|31.74|31.58|31.77|31.61|31.77|31.61|31.74|31.58|2
1655246560000|2022-06-14 22:42:40|31.74|31.58|31.77|31.61|31.77|31.61|31.74|31.58|0
1655246570000|2022-06-14 22:42:50|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|0
1655246820000|2022-06-14 22:47:00|||||||||1
1655246960000|2022-06-14 22:49:20|||||||||1
1655247080000|2022-06-14 22:51:20|||||||||1
1655247200000|2022-06-14 22:53:20|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|1
1655247240000|2022-06-14 22:54:00|31.79|31.63|31.84|31.68|31.84|31.68|31.79|31.63|6
1655247310000|2022-06-14 22:55:10|||||||||1
1655247600000|2022-06-14 23:00:00|||||||||2
1655247820000|2022-06-14 23:03:40|||||||||2
1655247890000|2022-06-14 23:04:50|||||||||2
1655247950000|2022-06-14 23:05:50|||||||||2
1655248000000|2022-06-14 23:06:40|||||||||1
1655248070000|2022-06-14 23:07:50|||||||||1
1655248100000|2022-06-14 23:08:20|||||||||1
1655248110000|2022-06-14 23:08:30|||||||||4
1655248120000|2022-06-14 23:08:40|||||||||2
1655248130000|2022-06-14 23:08:50|||||||||2
1655248150000|2022-06-14 23:09:10|||||||||1
1655248170000|2022-06-14 23:09:30|||||||||1
1655248200000|2022-06-14 23:10:00|||||||||12
1655248250000|2022-06-14 23:10:50|||||||||1
1655248260000|2022-06-14 23:11:00|||||||||10
1655248270000|2022-06-14 23:11:10|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|2
1655248280000|2022-06-14 23:11:20|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|1
1655248290000|2022-06-14 23:11:30|31.92|31.76|31.89|31.73|31.92|31.76|31.89|31.73|8
1655248350000|2022-06-14 23:12:30|31.92|31.76|31.94|31.78|31.94|31.78|31.89|31.73|0
1655248360000|2022-06-14 23:12:40|31.92|31.76|31.94|31.78|31.94|31.78|31.92|31.76|0
1655248600000|2022-06-14 23:16:40|||||||||2
1655248650000|2022-06-14 23:17:30|||||||||1
1655248720000|2022-06-14 23:18:40|||||||||1
1655248730000|2022-06-14 23:18:50|||||||||2
1655248750000|2022-06-14 23:19:10|||||||||1
1655248760000|2022-06-14 23:19:20|||||||||5
1655248770000|2022-06-14 23:19:30|||||||||3
1655248790000|2022-06-14 23:19:50|||||||||1
1655248810000|2022-06-14 23:20:10|||||||||2
1655248830000|2022-06-14 23:20:30|||||||||1
1655249000000|2022-06-14 23:23:20|31.89|31.73|31.94|31.78|31.94|31.78|31.89|31.73|17
1655249010000|2022-06-14 23:23:30|31.92|31.76|31.92|31.76|31.92|31.76|31.92|31.76|2
1655249020000|2022-06-14 23:23:40|31.94|31.78|31.89|31.73|31.94|31.78|31.89|31.73|1
1655249030000|2022-06-14 23:23:50|31.92|31.76|31.89|31.73|31.92|31.76|31.89|31.73|2
1655249040000|2022-06-14 23:24:00|31.92|31.76|31.89|31.73|31.92|31.76|31.89|31.73|1
1655249050000|2022-06-14 23:24:10|||||||||1
1655249150000|2022-06-14 23:25:50|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|2
1655249160000|2022-06-14 23:26:00|||||||||1
1655249270000|2022-06-14 23:27:50|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|4
1655249280000|2022-06-14 23:28:00|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|5
1655249400000|2022-06-14 23:30:00|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|6
1655249410000|2022-06-14 23:30:10|31.87|31.71|31.89|31.73|31.89|31.73|31.84|31.68|4
1655249460000|2022-06-14 23:31:00|||||||||2
1655249680000|2022-06-14 23:34:40|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|3
1655249690000|2022-06-14 23:34:50|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|6
1655249720000|2022-06-14 23:35:20|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1655249770000|2022-06-14 23:36:10|||||||||1
1655249840000|2022-06-14 23:37:20|||||||||1
1655249910000|2022-06-14 23:38:30|||||||||1
1655249990000|2022-06-14 23:39:50|31.87|31.71|31.84|31.68|31.87|31.71|31.84|31.68|4
1655250000000|2022-06-14 23:40:00|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|1
1655250010000|2022-06-14 23:40:10|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1655250020000|2022-06-14 23:40:20|||||||||3
1655250080000|2022-06-14 23:41:20|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|4
1655250090000|2022-06-14 23:41:30|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|10
1655250130000|2022-06-14 23:42:10|||||||||1
1655250200000|2022-06-14 23:43:20|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|7
1655250210000|2022-06-14 23:43:30|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|1
1655250240000|2022-06-14 23:44:00|31.84|31.68|31.89|31.73|31.89|31.73|31.84|31.68|3
1655250250000|2022-06-14 23:44:10|31.87|31.71|31.84|31.68|31.89|31.73|31.84|31.68|0
1655250290000|2022-06-14 23:44:50|31.82|31.66|31.82|31.66|31.82|31.66|31.82|31.66|5
1655250300000|2022-06-14 23:45:00|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|0
1655250360000|2022-06-14 23:46:00|||||||||5
1655250370000|2022-06-14 23:46:10|31.82|31.66|31.84|31.68|31.84|31.68|31.82|31.66|5
1655250440000|2022-06-14 23:47:20|||||||||1
1655250470000|2022-06-14 23:47:50|31.82|31.66|31.82|31.66|31.82|31.66|31.82|31.66|2
1655250480000|2022-06-14 23:48:00|31.84|31.68|31.81|31.65|31.84|31.68|31.81|31.65|0
1655250490000|2022-06-14 23:48:10|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|0
1655250580000|2022-06-14 23:49:40|||||||||2
1655250660000|2022-06-14 23:51:00|||||||||1
1655250700000|2022-06-14 23:51:40|||||||||1
1655250800000|2022-06-14 23:53:20|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|12
1655251040000|2022-06-14 23:57:20|||||||||3
1655251050000|2022-06-14 23:57:30|||||||||2
1655251060000|2022-06-14 23:57:40|||||||||5
1655251080000|2022-06-14 23:58:00|||||||||2
1655251110000|2022-06-14 23:58:30|||||||||1
1655251130000|2022-06-14 23:58:50|||||||||1
1655251150000|2022-06-14 23:59:10|31.79|31.63|31.74|31.58|31.79|31.63|31.74|31.58|16
1655251160000|2022-06-14 23:59:20|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|2
1655251170000|2022-06-14 23:59:30|31.77|31.61|31.77|31.61|31.77|31.61|31.77|31.61|3
1655251180000|2022-06-14 23:59:40|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|0
1655251190000|2022-06-14 23:59:50|31.77|31.61|31.74|31.58|31.77|31.61|31.74|31.58|13
1655251200000|2022-06-15 00:00:00|31.77|31.61|31.79|31.63|31.79|31.63|31.77|31.61|5
1655251210000|2022-06-15 00:00:10|31.77|31.61|31.79|31.63|31.79|31.63|31.74|31.58|3
1655251220000|2022-06-15 00:00:20|31.74|31.58|31.79|31.63|31.79|31.63|31.74|31.58|4
1655251230000|2022-06-15 00:00:30|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|2
1655251240000|2022-06-15 00:00:40|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|3
1655251250000|2022-06-15 00:00:50|31.77|31.61|31.79|31.63|31.79|31.63|31.74|31.58|18
1655251270000|2022-06-15 00:01:10|||||||||4
1655251280000|2022-06-15 00:01:20|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|3
1655251290000|2022-06-15 00:01:30|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|4
1655251310000|2022-06-15 00:01:50|31.74|31.58|31.79|31.63|31.79|31.63|31.74|31.58|3
1655251320000|2022-06-15 00:02:00|31.74|31.58|31.74|31.58|31.79|31.63|31.74|31.58|6
1655251330000|2022-06-15 00:02:10|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|1
1655251350000|2022-06-15 00:02:30|31.74|31.58|31.79|31.63|31.79|31.63|31.74|31.58|7
1655251360000|2022-06-15 00:02:40|||||||||5
1655251370000|2022-06-15 00:02:50|||||||||4
1655251380000|2022-06-15 00:03:00|31.77|31.61|31.79|31.63|31.79|31.63|31.77|31.61|3
1655251490000|2022-06-15 00:04:50|||||||||2
1655251560000|2022-06-15 00:06:00|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|2
1655251590000|2022-06-15 00:06:30|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|3
1655251620000|2022-06-15 00:07:00|31.84|31.68|31.89|31.73|31.89|31.73|31.84|31.68|2
1655251630000|2022-06-15 00:07:10|31.86|31.7|31.89|31.73|31.89|31.73|31.84|31.68|0
1655251640000|2022-06-15 00:07:20|31.86|31.7|31.86|31.7|31.86|31.7|31.84|31.68|0
1655251650000|2022-06-15 00:07:30|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|0
1655251670000|2022-06-15 00:07:50|31.86|31.7|31.84|31.68|31.86|31.7|31.84|31.68|1
1655251680000|2022-06-15 00:08:00|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|0
1655251690000|2022-06-15 00:08:10|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|0
1655251700000|2022-06-15 00:08:20|||||||||33
1655251720000|2022-06-15 00:08:40|||||||||3
1655251850000|2022-06-15 00:10:50|||||||||2
1655252080000|2022-06-15 00:14:40|||||||||1
1655252160000|2022-06-15 00:16:00|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|9
1655252170000|2022-06-15 00:16:10|31.82|31.66|31.84|31.68|31.84|31.68|31.81|31.65|3
1655252240000|2022-06-15 00:17:20|31.89|31.73|31.84|31.68|31.89|31.73|31.84|31.68|4
1655252310000|2022-06-15 00:18:30|31.81|31.65|31.84|31.68|31.84|31.68|31.79|31.63|1
1655252320000|2022-06-15 00:18:40|31.79|31.63|31.84|31.68|31.84|31.68|31.79|31.63|2
1655252330000|2022-06-15 00:18:50|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|2
1655252370000|2022-06-15 00:19:30|31.82|31.66|31.79|31.63|31.84|31.68|31.79|31.63|2
1655252380000|2022-06-15 00:19:40|31.82|31.66|31.82|31.66|31.84|31.68|31.79|31.63|2
1655252390000|2022-06-15 00:19:50|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|0
1655252430000|2022-06-15 00:20:30|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|1
1655252510000|2022-06-15 00:21:50|||||||||1
1655252620000|2022-06-15 00:23:40|||||||||2
1655252640000|2022-06-15 00:24:00|||||||||1
1655252650000|2022-06-15 00:24:10|31.82|31.66|31.84|31.68|31.84|31.68|31.82|31.66|0
1655252800000|2022-06-15 00:26:40|31.82|31.66|31.84|31.68|31.84|31.68|31.82|31.66|8
1655252920000|2022-06-15 00:28:40|||||||||1
1655253000000|2022-06-15 00:30:00|||||||||2
1655253060000|2022-06-15 00:31:00|||||||||6
1655253110000|2022-06-15 00:31:50|31.82|31.66|31.79|31.63|31.84|31.68|31.79|31.63|0
1655253120000|2022-06-15 00:32:00|31.82|31.66|31.79|31.63|31.82|31.66|31.79|31.63|1
1655253140000|2022-06-15 00:32:20|31.82|31.66|31.79|31.63|31.84|31.68|31.79|31.63|0
1655253150000|2022-06-15 00:32:30|31.82|31.66|31.82|31.66|31.82|31.66|31.79|31.63|0
1655253160000|2022-06-15 00:32:40|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|0
1655253210000|2022-06-15 00:33:30|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|1
1655253270000|2022-06-15 00:34:30|31.82|31.66|31.84|31.68|31.84|31.68|31.82|31.66|2
1655253280000|2022-06-15 00:34:40|31.79|31.63|31.84|31.68|31.84|31.68|31.79|31.63|3
1655253290000|2022-06-15 00:34:50|31.79|31.63|31.84|31.68|31.84|31.68|31.79|31.63|5
1655253490000|2022-06-15 00:38:10|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|2
1655253500000|2022-06-15 00:38:20|31.82|31.66|31.79|31.63|31.82|31.66|31.79|31.63|0
1655253510000|2022-06-15 00:38:30|31.82|31.66|31.79|31.63|31.84|31.68|31.79|31.63|0
1655253520000|2022-06-15 00:38:40|31.82|31.66|31.84|31.68|31.84|31.68|31.82|31.66|0
1655253580000|2022-06-15 00:39:40|31.82|31.66|31.79|31.63|31.84|31.68|31.79|31.63|2
1655253590000|2022-06-15 00:39:50|31.82|31.66|31.79|31.63|31.84|31.68|31.79|31.63|0
1655253600000|2022-06-15 00:40:00|31.82|31.66|31.82|31.66|31.84|31.68|31.79|31.63|2
1655253610000|2022-06-15 00:40:10|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|0
1655253620000|2022-06-15 00:40:20|31.82|31.66|31.84|31.68|31.84|31.68|31.82|31.66|0
1655253690000|2022-06-15 00:41:30|||||||||1
1655253750000|2022-06-15 00:42:30|||||||||1
1655254090000|2022-06-15 00:48:10|31.89|31.73|31.89|31.73|31.89|31.73|31.86|31.7|13
1655254100000|2022-06-15 00:48:20|31.86|31.7|31.89|31.73|31.89|31.73|31.84|31.68|1
1655254110000|2022-06-15 00:48:30|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|2
1655254120000|2022-06-15 00:48:40|31.86|31.7|31.84|31.68|31.86|31.7|31.84|31.68|0
1655254140000|2022-06-15 00:49:00|31.86|31.7|31.89|31.73|31.89|31.73|31.84|31.68|1
1655254220000|2022-06-15 00:50:20|31.94|31.78|31.89|31.73|31.94|31.78|31.89|31.73|6
1655254240000|2022-06-15 00:50:40|31.91|31.75|31.89|31.73|31.91|31.75|31.89|31.73|1
1655254250000|2022-06-15 00:50:50|31.91|31.75|31.89|31.73|31.91|31.75|31.89|31.73|0
1655254260000|2022-06-15 00:51:00|31.91|31.75|31.94|31.78|31.94|31.78|31.91|31.75|1
1655254270000|2022-06-15 00:51:10|31.91|31.75|31.89|31.73|31.91|31.75|31.89|31.73|1
1655254280000|2022-06-15 00:51:20|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|1
1655254290000|2022-06-15 00:51:30|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1655254360000|2022-06-15 00:52:40|31.91|31.75|31.94|31.78|31.94|31.78|31.89|31.73|2
1655254370000|2022-06-15 00:52:50|31.91|31.75|31.94|31.78|31.94|31.78|31.91|31.75|0
1655254500000|2022-06-15 00:55:00|31.89|31.73|31.89|31.73|31.91|31.75|31.89|31.73|2
1655254510000|2022-06-15 00:55:10|31.91|31.75|31.89|31.73|31.91|31.75|31.89|31.73|0
1655254530000|2022-06-15 00:55:30|31.91|31.75|31.89|31.73|31.91|31.75|31.89|31.73|0
1655254540000|2022-06-15 00:55:40|31.91|31.75|31.94|31.78|31.94|31.78|31.89|31.73|0
1655254550000|2022-06-15 00:55:50|31.91|31.75|31.89|31.73|31.91|31.75|31.89|31.73|0
1655254560000|2022-06-15 00:56:00|31.91|31.75|31.94|31.78|31.94|31.78|31.89|31.73|0
1655254680000|2022-06-15 00:58:00|31.91|31.75|31.91|31.75|31.91|31.75|31.89|31.73|1
1655254690000|2022-06-15 00:58:10|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1655254750000|2022-06-15 00:59:10|||||||||1
1655254780000|2022-06-15 00:59:40|||||||||1
1655254800000|2022-06-15 01:00:00|||||||||10
1655254810000|2022-06-15 01:00:10|||||||||1
1655254880000|2022-06-15 01:01:20|||||||||6
1655254950000|2022-06-15 01:02:30|||||||||1
1655254960000|2022-06-15 01:02:40|31.84|31.68|31.84|31.68|31.86|31.7|31.84|31.68|2
1655254970000|2022-06-15 01:02:50|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|1
1655254980000|2022-06-15 01:03:00|31.86|31.7|31.89|31.73|31.89|31.73|31.86|31.7|2
1655254990000|2022-06-15 01:03:10|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|4
1655255030000|2022-06-15 01:03:50|||||||||2
1655255040000|2022-06-15 01:04:00|31.82|31.66|31.84|31.68|31.84|31.68|31.82|31.66|4
1655255050000|2022-06-15 01:04:10|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|2
1655255060000|2022-06-15 01:04:20|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|4
1655255150000|2022-06-15 01:05:50|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|2
1655255170000|2022-06-15 01:06:10|||||||||1
1655255180000|2022-06-15 01:06:20|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|4
1655255190000|2022-06-15 01:06:30|31.86|31.7|31.84|31.68|31.86|31.7|31.84|31.68|0
1655255200000|2022-06-15 01:06:40|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1655255220000|2022-06-15 01:07:00|31.86|31.7|31.84|31.68|31.86|31.7|31.84|31.68|1
1655255240000|2022-06-15 01:07:20|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|4
1655255250000|2022-06-15 01:07:30|31.86|31.7|31.84|31.68|31.86|31.7|31.84|31.68|2
1655255260000|2022-06-15 01:07:40|31.86|31.7|31.84|31.68|31.86|31.7|31.84|31.68|0
1655255450000|2022-06-15 01:10:50|31.79|31.63|31.84|31.68|31.84|31.68|31.79|31.63|2
1655255460000|2022-06-15 01:11:00|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|3
1655255470000|2022-06-15 01:11:10|||||||||2
1655255480000|2022-06-15 01:11:20|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|5
1655255670000|2022-06-15 01:14:30|31.86|31.7|31.84|31.68|31.86|31.7|31.84|31.68|5
1655255680000|2022-06-15 01:14:40|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|0
1655255690000|2022-06-15 01:14:50|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|1
1655255790000|2022-06-15 01:16:30|31.84|31.68|31.89|31.73|31.89|31.73|31.84|31.68|5
1655255800000|2022-06-15 01:16:40|31.84|31.68|31.86|31.7|31.86|31.7|31.84|31.68|2
1655255810000|2022-06-15 01:16:50|31.89|31.73|31.86|31.7|31.89|31.73|31.84|31.68|2
1655255820000|2022-06-15 01:17:00|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|0
1655255860000|2022-06-15 01:17:40|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|1
1655255870000|2022-06-15 01:17:50|31.86|31.7|31.89|31.73|31.89|31.73|31.86|31.7|3
1655255890000|2022-06-15 01:18:10|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|3
1655255910000|2022-06-15 01:18:30|||||||||1
1655255960000|2022-06-15 01:19:20|||||||||1
1655255980000|2022-06-15 01:19:40|||||||||2
1655256050000|2022-06-15 01:20:50|31.81|31.65|31.79|31.63|31.81|31.65|31.79|31.63|5
1655256060000|2022-06-15 01:21:00|31.81|31.65|31.79|31.63|31.81|31.65|31.79|31.63|1
1655256070000|2022-06-15 01:21:10|31.81|31.65|31.79|31.63|31.81|31.65|31.79|31.63|0
1655256080000|2022-06-15 01:21:20|31.81|31.65|31.81|31.65|31.81|31.65|31.79|31.63|0
1655256090000|2022-06-15 01:21:30|31.84|31.68|31.79|31.63|31.84|31.68|31.79|31.63|0
1655256100000|2022-06-15 01:21:40|31.81|31.65|31.84|31.68|31.84|31.68|31.81|31.65|0
1655256110000|2022-06-15 01:21:50|31.79|31.63|31.84|31.68|31.84|31.68|31.79|31.63|1
1655256120000|2022-06-15 01:22:00|||||||||1
1655256180000|2022-06-15 01:23:00|||||||||1
1655256220000|2022-06-15 01:23:40|31.81|31.65|31.81|31.65|31.84|31.68|31.81|31.65|1
1655256230000|2022-06-15 01:23:50|31.79|31.63|31.79|31.63|31.82|31.66|31.79|31.63|0
1655256240000|2022-06-15 01:24:00|31.81|31.65|31.84|31.68|31.84|31.68|31.79|31.63|0
1655256270000|2022-06-15 01:24:30|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|2
1655256280000|2022-06-15 01:24:40|31.81|31.65|31.79|31.63|31.81|31.65|31.79|31.63|1
1655256310000|2022-06-15 01:25:10|31.74|31.58|31.79|31.63|31.79|31.63|31.74|31.58|3
1655256320000|2022-06-15 01:25:20|31.77|31.61|31.74|31.58|31.79|31.63|31.74|31.58|0
1655256380000|2022-06-15 01:26:20|||||||||1
1655256400000|2022-06-15 01:26:40|||||||||1
1655256410000|2022-06-15 01:26:50|||||||||2
1655256440000|2022-06-15 01:27:20|||||||||2
1655256450000|2022-06-15 01:27:30|31.79|31.63|31.79|31.63|31.79|31.63|31.74|31.58|6
1655256460000|2022-06-15 01:27:40|31.74|31.58|31.76|31.6|31.76|31.6|31.74|31.58|1
1655256470000|2022-06-15 01:27:50|31.74|31.58|31.76|31.6|31.76|31.6|31.74|31.58|0
1655256480000|2022-06-15 01:28:00|31.77|31.61|31.79|31.63|31.79|31.63|31.74|31.58|0
1655256490000|2022-06-15 01:28:10|31.77|31.61|31.79|31.63|31.79|31.63|31.77|31.61|0
1655256540000|2022-06-15 01:29:00|||||||||1
1655256570000|2022-06-15 01:29:30|31.77|31.61|31.74|31.58|31.77|31.61|31.74|31.58|3
1655256580000|2022-06-15 01:29:40|31.77|31.61|31.77|31.61|31.77|31.61|31.77|31.61|1
1655256590000|2022-06-15 01:29:50|31.74|31.58|31.79|31.63|31.79|31.63|31.74|31.58|0
1655256600000|2022-06-15 01:30:00|31.77|31.61|31.79|31.63|31.79|31.63|31.74|31.58|2
1655256610000|2022-06-15 01:30:10|31.77|31.61|31.79|31.63|31.79|31.63|31.77|31.61|0
1655256620000|2022-06-15 01:30:20|31.77|31.61|31.74|31.58|31.79|31.63|31.74|31.58|0
1655256630000|2022-06-15 01:30:30|31.77|31.61|31.77|31.61|31.79|31.63|31.74|31.58|1
1655256640000|2022-06-15 01:30:40|31.79|31.63|31.79|31.63|31.79|31.63|31.77|31.61|0
1655256660000|2022-06-15 01:31:00|31.74|31.58|31.77|31.61|31.79|31.63|31.74|31.58|2
1655256670000|2022-06-15 01:31:10|31.74|31.58|31.77|31.61|31.79|31.63|31.74|31.58|0
1655256680000|2022-06-15 01:31:20|31.79|31.63|31.77|31.61|31.79|31.63|31.74|31.58|2
1655256690000|2022-06-15 01:31:30|31.74|31.58|31.74|31.58|31.77|31.61|31.74|31.58|0
1655256710000|2022-06-15 01:31:50|31.77|31.61|31.74|31.58|31.77|31.61|31.74|31.58|0
1655256760000|2022-06-15 01:32:40|31.77|31.61|31.74|31.58|31.77|31.61|31.74|31.58|1
1655256770000|2022-06-15 01:32:50|31.77|31.61|31.79|31.63|31.79|31.63|31.74|31.58|0
1655256780000|2022-06-15 01:33:00|31.77|31.61|31.74|31.58|31.79|31.63|31.74|31.58|0
1655256820000|2022-06-15 01:33:40|||||||||1
1655256830000|2022-06-15 01:33:50|||||||||1
1655256850000|2022-06-15 01:34:10|||||||||1
1655256880000|2022-06-15 01:34:40|||||||||2
1655256920000|2022-06-15 01:35:20|31.79|31.63|31.74|31.58|31.79|31.63|31.74|31.58|5
1655256940000|2022-06-15 01:35:40|31.77|31.61|31.79|31.63|31.79|31.63|31.74|31.58|2
1655256950000|2022-06-15 01:35:50|31.77|31.61|31.79|31.63|31.79|31.63|31.77|31.61|0
1655256960000|2022-06-15 01:36:00|31.77|31.61|31.74|31.58|31.79|31.63|31.74|31.58|0
1655256970000|2022-06-15 01:36:10|31.77|31.61|31.74|31.58|31.77|31.61|31.74|31.58|2
1655256980000|2022-06-15 01:36:20|31.77|31.61|31.74|31.58|31.79|31.63|31.74|31.58|0
1655256990000|2022-06-15 01:36:30|31.77|31.61|31.79|31.63|31.79|31.63|31.77|31.61|0
1655257000000|2022-06-15 01:36:40|31.77|31.61|31.74|31.58|31.79|31.63|31.74|31.58|0
1655257010000|2022-06-15 01:36:50|31.77|31.61|31.74|31.58|31.77|31.61|31.74|31.58|0
1655257060000|2022-06-15 01:37:40|||||||||1
1655257080000|2022-06-15 01:38:00|||||||||1
1655257130000|2022-06-15 01:38:50|||||||||4
1655257200000|2022-06-15 01:40:00|||||||||1
1655257220000|2022-06-15 01:40:20|||||||||1
1655257230000|2022-06-15 01:40:30|||||||||1
1655257250000|2022-06-15 01:40:50|||||||||1
1655257290000|2022-06-15 01:41:30|||||||||3
1655257320000|2022-06-15 01:42:00|||||||||1
1655257370000|2022-06-15 01:42:50|31.72|31.56|31.74|31.58|31.74|31.58|31.72|31.56|2
1655257380000|2022-06-15 01:43:00|31.72|31.56|31.69|31.53|31.74|31.58|31.69|31.53|4
1655257420000|2022-06-15 01:43:40|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|9
1655257430000|2022-06-15 01:43:50|31.69|31.53|31.69|31.53|31.74|31.58|31.69|31.53|9
1655257580000|2022-06-15 01:46:20|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|7
1655257660000|2022-06-15 01:47:40|31.69|31.53|31.69|31.53|31.72|31.56|31.69|31.53|1
1655257670000|2022-06-15 01:47:50|31.72|31.56|31.69|31.53|31.72|31.56|31.69|31.53|0
1655257680000|2022-06-15 01:48:00|31.72|31.56|31.69|31.53|31.72|31.56|31.69|31.53|0
1655257910000|2022-06-15 01:51:50|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|6
1655257920000|2022-06-15 01:52:00|31.69|31.53|31.74|31.58|31.74|31.58|31.69|31.53|1
1655257930000|2022-06-15 01:52:10|31.72|31.56|31.74|31.58|31.74|31.58|31.69|31.53|13
1655257940000|2022-06-15 01:52:20|31.72|31.56|31.74|31.58|31.74|31.58|31.69|31.53|11
1655257990000|2022-06-15 01:53:10|31.77|31.61|31.74|31.58|31.77|31.61|31.74|31.58|1
1655258000000|2022-06-15 01:53:20|31.77|31.61|31.74|31.58|31.77|31.61|31.74|31.58|0
1655258010000|2022-06-15 01:53:30|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|0
1655258140000|2022-06-15 01:55:40|||||||||5
1655258170000|2022-06-15 01:56:10|31.74|31.58|31.79|31.63|31.79|31.63|31.74|31.58|4
1655258180000|2022-06-15 01:56:20|31.77|31.61|31.79|31.63|31.79|31.63|31.77|31.61|0
1655258220000|2022-06-15 01:57:00|31.77|31.61|31.74|31.58|31.77|31.61|31.74|31.58|4
1655258340000|2022-06-15 01:59:00|31.77|31.61|31.77|31.61|31.77|31.61|31.77|31.61|1
1655258350000|2022-06-15 01:59:10|31.74|31.58|31.79|31.63|31.79|31.63|31.74|31.58|1
1655258360000|2022-06-15 01:59:20|31.77|31.61|31.77|31.61|31.77|31.61|31.77|31.61|2
1655258370000|2022-06-15 01:59:30|31.74|31.58|31.79|31.63|31.79|31.63|31.74|31.58|1
1655258380000|2022-06-15 01:59:40|31.77|31.61|31.79|31.63|31.79|31.63|31.74|31.58|0
1655258390000|2022-06-15 01:59:50|31.77|31.61|31.79|31.63|31.79|31.63|31.77|31.61|0
1655258400000|2022-06-15 02:00:00|31.74|31.58|31.79|31.63|31.79|31.63|31.74|31.58|4
1655258410000|2022-06-15 02:00:10|31.77|31.61|31.74|31.58|31.77|31.61|31.74|31.58|0
1655258440000|2022-06-15 02:00:40|31.79|31.63|31.79|31.63|31.79|31.63|31.77|31.61|2
1655258450000|2022-06-15 02:00:50|31.77|31.61|31.77|31.61|31.79|31.63|31.77|31.61|0
1655258460000|2022-06-15 02:01:00|31.79|31.63|31.74|31.58|31.79|31.63|31.74|31.58|0
1655258470000|2022-06-15 02:01:10|31.77|31.61|31.74|31.58|31.77|31.61|31.74|31.58|0
1655258480000|2022-06-15 02:01:20|||||||||1
1655258500000|2022-06-15 02:01:40|31.77|31.61|31.74|31.58|31.77|31.61|31.74|31.58|0
1655258510000|2022-06-15 02:01:50|31.77|31.61|31.74|31.58|31.77|31.61|31.74|31.58|0
1655258520000|2022-06-15 02:02:00|31.77|31.61|31.77|31.61|31.77|31.61|31.74|31.58|0
1655258530000|2022-06-15 02:02:10|31.74|31.58|31.74|31.58|31.77|31.61|31.74|31.58|0
1655258630000|2022-06-15 02:03:50|||||||||1
1655258670000|2022-06-15 02:04:30|||||||||1
1655258780000|2022-06-15 02:06:20|||||||||1
1655258790000|2022-06-15 02:06:30|31.79|31.63|31.77|31.61|31.79|31.63|31.74|31.58|1
1655258800000|2022-06-15 02:06:40|31.79|31.63|31.74|31.58|31.79|31.63|31.74|31.58|1
1655258940000|2022-06-15 02:09:00|||||||||1
1655259000000|2022-06-15 02:10:00|||||||||1
1655259050000|2022-06-15 02:10:50|||||||||1
1655259140000|2022-06-15 02:12:20|||||||||1
1655259200000|2022-06-15 02:13:20|31.72|31.56|31.74|31.58|31.74|31.58|31.72|31.56|9
1655259210000|2022-06-15 02:13:30|31.72|31.56|31.74|31.58|31.74|31.58|31.69|31.53|1
1655259270000|2022-06-15 02:14:30|||||||||1
1655259290000|2022-06-15 02:14:50|31.72|31.56|31.72|31.56|31.72|31.56|31.69|31.53|1
1655259300000|2022-06-15 02:15:00|31.74|31.58|31.69|31.53|31.74|31.58|31.69|31.53|0
1655259340000|2022-06-15 02:15:40|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|4
1655259350000|2022-06-15 02:15:50|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|1
1655259360000|2022-06-15 02:16:00|31.72|31.56|31.72|31.56|31.74|31.58|31.69|31.53|1
1655259370000|2022-06-15 02:16:10|31.74|31.58|31.69|31.53|31.74|31.58|31.69|31.53|1
1655259380000|2022-06-15 02:16:20|31.72|31.56|31.74|31.58|31.74|31.58|31.72|31.56|0
1655259400000|2022-06-15 02:16:40|||||||||1
1655259440000|2022-06-15 02:17:20|||||||||1
1655259460000|2022-06-15 02:17:40|||||||||1
1655259470000|2022-06-15 02:17:50|||||||||1
1655259490000|2022-06-15 02:18:10|||||||||1
1655259510000|2022-06-15 02:18:30|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|1
1655259520000|2022-06-15 02:18:40|31.72|31.56|31.72|31.56|31.72|31.56|31.69|31.53|3
1655259530000|2022-06-15 02:18:50|31.69|31.53|31.72|31.56|31.72|31.56|31.69|31.53|0
1655259540000|2022-06-15 02:19:00|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|0
1655259550000|2022-06-15 02:19:10|31.72|31.56|31.69|31.53|31.72|31.56|31.69|31.53|0
1655259570000|2022-06-15 02:19:30|31.72|31.56|31.74|31.58|31.74|31.58|31.72|31.56|0
1655259590000|2022-06-15 02:19:50|31.72|31.56|31.72|31.56|31.72|31.56|31.72|31.56|1
1655259600000|2022-06-15 02:20:00|31.69|31.53|31.72|31.56|31.74|31.58|31.69|31.53|1
1655259610000|2022-06-15 02:20:10|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|0
1655259620000|2022-06-15 02:20:20|31.72|31.56|31.74|31.58|31.74|31.58|31.72|31.56|0
1655259650000|2022-06-15 02:20:50|||||||||1
1655259660000|2022-06-15 02:21:00|31.72|31.56|31.74|31.58|31.74|31.58|31.72|31.56|0
1655259670000|2022-06-15 02:21:10|31.72|31.56|31.72|31.56|31.74|31.58|31.69|31.53|1
1655259680000|2022-06-15 02:21:20|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|1
1655259710000|2022-06-15 02:21:50|31.72|31.56|31.72|31.56|31.72|31.56|31.72|31.56|0
1655259720000|2022-06-15 02:22:00|31.69|31.53|31.74|31.58|31.74|31.58|31.69|31.53|1
1655259740000|2022-06-15 02:22:20|31.72|31.56|31.69|31.53|31.74|31.58|31.69|31.53|1
1655259760000|2022-06-15 02:22:40|31.72|31.56|31.69|31.53|31.72|31.56|31.69|31.53|1
1655259770000|2022-06-15 02:22:50|31.72|31.56|31.72|31.56|31.74|31.58|31.69|31.53|1
1655259780000|2022-06-15 02:23:00|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|0
1655259790000|2022-06-15 02:23:10|31.72|31.56|31.69|31.53|31.72|31.56|31.69|31.53|0
1655259830000|2022-06-15 02:23:50|||||||||1
1655259850000|2022-06-15 02:24:10|||||||||1
1655259880000|2022-06-15 02:24:40|||||||||1
1655259920000|2022-06-15 02:25:20|31.71|31.55|31.71|31.55|31.74|31.58|31.71|31.55|2
1655259930000|2022-06-15 02:25:30|31.69|31.53|31.71|31.55|31.71|31.55|31.69|31.53|1
1655259940000|2022-06-15 02:25:40|31.74|31.58|31.71|31.55|31.74|31.58|31.71|31.55|1
1655259950000|2022-06-15 02:25:50|31.74|31.58|31.71|31.55|31.74|31.58|31.71|31.55|0
1655259960000|2022-06-15 02:26:00|31.69|31.53|31.69|31.53|31.71|31.55|31.69|31.53|0
1655259990000|2022-06-15 02:26:30|31.71|31.55|31.71|31.55|31.74|31.58|31.69|31.53|0
1655260000000|2022-06-15 02:26:40|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|2
1655260020000|2022-06-15 02:27:00|||||||||1
1655260030000|2022-06-15 02:27:10|||||||||1
1655260090000|2022-06-15 02:28:10|||||||||1
1655260120000|2022-06-15 02:28:40|||||||||1
1655260190000|2022-06-15 02:29:50|||||||||1
1655260210000|2022-06-15 02:30:10|||||||||1
1655260260000|2022-06-15 02:31:00|31.71|31.55|31.74|31.58|31.74|31.58|31.69|31.53|2
1655260270000|2022-06-15 02:31:10|31.71|31.55|31.74|31.58|31.74|31.58|31.71|31.55|0
1655260300000|2022-06-15 02:31:40|||||||||1
1655260330000|2022-06-15 02:32:10|||||||||1
1655260410000|2022-06-15 02:33:30|||||||||1
1655260490000|2022-06-15 02:34:50|||||||||1
1655260500000|2022-06-15 02:35:00|31.71|31.55|31.74|31.58|31.74|31.58|31.71|31.55|3
1655260550000|2022-06-15 02:35:50|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|24
1655260560000|2022-06-15 02:36:00|31.71|31.55|31.71|31.55|31.71|31.55|31.69|31.53|0
1655260570000|2022-06-15 02:36:10|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|0
1655260600000|2022-06-15 02:36:40|31.71|31.55|31.74|31.58|31.74|31.58|31.71|31.55|0
1655260610000|2022-06-15 02:36:50|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|1
1655260650000|2022-06-15 02:37:30|||||||||1
1655260700000|2022-06-15 02:38:20|||||||||1
1655260780000|2022-06-15 02:39:40|||||||||1
1655260820000|2022-06-15 02:40:20|||||||||1
1655260890000|2022-06-15 02:41:30|||||||||1
1655260940000|2022-06-15 02:42:20|||||||||1
1655260990000|2022-06-15 02:43:10|||||||||2
1655261070000|2022-06-15 02:44:30|||||||||1
1655261110000|2022-06-15 02:45:10|||||||||1
1655261190000|2022-06-15 02:46:30|||||||||1
1655261260000|2022-06-15 02:47:40|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|7
1655261310000|2022-06-15 02:48:30|31.69|31.53|31.71|31.55|31.74|31.58|31.69|31.53|4
1655261320000|2022-06-15 02:48:40|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|0
1655261330000|2022-06-15 02:48:50|31.71|31.55|31.74|31.58|31.74|31.58|31.71|31.55|0
1655261340000|2022-06-15 02:49:00|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|0
1655261360000|2022-06-15 02:49:20|31.71|31.55|31.74|31.58|31.74|31.58|31.71|31.55|1
1655261370000|2022-06-15 02:49:30|31.71|31.55|31.74|31.58|31.74|31.58|31.71|31.55|1
1655261400000|2022-06-15 02:50:00|31.71|31.55|31.74|31.58|31.74|31.58|31.71|31.55|0
1655261410000|2022-06-15 02:50:10|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|0
1655261420000|2022-06-15 02:50:20|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|0
1655261440000|2022-06-15 02:50:40|||||||||1
1655261450000|2022-06-15 02:50:50|31.71|31.55|31.74|31.58|31.74|31.58|31.71|31.55|0
1655261520000|2022-06-15 02:52:00|||||||||1
1655261540000|2022-06-15 02:52:20|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|0
1655261550000|2022-06-15 02:52:30|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|0
1655261560000|2022-06-15 02:52:40|||||||||2
1655261570000|2022-06-15 02:52:50|||||||||1
1655261650000|2022-06-15 02:54:10|||||||||1
1655261680000|2022-06-15 02:54:40|||||||||1
1655261760000|2022-06-15 02:56:00|||||||||1
1655261770000|2022-06-15 02:56:10|31.71|31.55|31.71|31.55|31.71|31.55|31.69|31.53|3
1655261780000|2022-06-15 02:56:20|31.69|31.53|31.69|31.53|31.71|31.55|31.69|31.53|1
1655261880000|2022-06-15 02:58:00|||||||||1
1655261890000|2022-06-15 02:58:10|||||||||1
1655261960000|2022-06-15 02:59:20|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|8
1655262000000|2022-06-15 03:00:00|31.71|31.55|31.71|31.55|31.74|31.58|31.71|31.55|4
1655262010000|2022-06-15 03:00:10|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|0
1655262020000|2022-06-15 03:00:20|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|0
1655262030000|2022-06-15 03:00:30|31.71|31.55|31.71|31.55|31.74|31.58|31.71|31.55|0
1655262040000|2022-06-15 03:00:40|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|0
1655262070000|2022-06-15 03:01:10|31.71|31.55|31.74|31.58|31.74|31.58|31.71|31.55|0
1655262090000|2022-06-15 03:01:30|||||||||2
1655262130000|2022-06-15 03:02:10|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|2
1655262160000|2022-06-15 03:02:40|31.71|31.55|31.74|31.58|31.74|31.58|31.71|31.55|1
1655262170000|2022-06-15 03:02:50|||||||||1
1655262200000|2022-06-15 03:03:20|31.71|31.55|31.71|31.55|31.74|31.58|31.71|31.55|0
1655262210000|2022-06-15 03:03:30|31.69|31.53|31.74|31.58|31.74|31.58|31.69|31.53|0
1655262230000|2022-06-15 03:03:50|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|0
1655262240000|2022-06-15 03:04:00|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|0
1655262260000|2022-06-15 03:04:20|||||||||1
1655262340000|2022-06-15 03:05:40|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|3
1655262360000|2022-06-15 03:06:00|31.71|31.55|31.74|31.58|31.74|31.58|31.69|31.53|0
1655262370000|2022-06-15 03:06:10|31.71|31.55|31.69|31.53|31.74|31.58|31.69|31.53|0
1655262450000|2022-06-15 03:07:30|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|0
1655262460000|2022-06-15 03:07:40|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|0
1655262480000|2022-06-15 03:08:00|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|0
1655262490000|2022-06-15 03:08:10|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|0
1655262500000|2022-06-15 03:08:20|||||||||2
1655262550000|2022-06-15 03:09:10|||||||||1
1655262590000|2022-06-15 03:09:50|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|3
1655262610000|2022-06-15 03:10:10|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|1
1655262640000|2022-06-15 03:10:40|||||||||1
1655262670000|2022-06-15 03:11:10|||||||||1
1655262750000|2022-06-15 03:12:30|||||||||1
1655262830000|2022-06-15 03:13:50|||||||||1
1655262870000|2022-06-15 03:14:30|||||||||1
1655262910000|2022-06-15 03:15:10|||||||||2
1655262950000|2022-06-15 03:15:50|||||||||1
1655263080000|2022-06-15 03:18:00|||||||||2
1655263130000|2022-06-15 03:18:50|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|3
1655263140000|2022-06-15 03:19:00|||||||||1
1655263160000|2022-06-15 03:19:20|||||||||1
1655263200000|2022-06-15 03:20:00|||||||||1
1655263240000|2022-06-15 03:20:40|31.74|31.58|31.69|31.53|31.74|31.58|31.69|31.53|7
1655263250000|2022-06-15 03:20:50|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|1
1655263260000|2022-06-15 03:21:00|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|1
1655263270000|2022-06-15 03:21:10|31.71|31.55|31.71|31.55|31.71|31.55|31.69|31.53|0
1655263280000|2022-06-15 03:21:20|31.74|31.58|31.71|31.55|31.74|31.58|31.69|31.53|1
1655263290000|2022-06-15 03:21:30|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|0
1655263320000|2022-06-15 03:22:00|31.71|31.55|31.71|31.55|31.74|31.58|31.71|31.55|5
1655263330000|2022-06-15 03:22:10|31.74|31.58|31.71|31.55|31.74|31.58|31.71|31.55|0
1655263340000|2022-06-15 03:22:20|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|0
1655263370000|2022-06-15 03:22:50|31.71|31.55|31.71|31.55|31.74|31.58|31.69|31.53|1
1655263380000|2022-06-15 03:23:00|31.74|31.58|31.71|31.55|31.74|31.58|31.71|31.55|0
1655263390000|2022-06-15 03:23:10|31.74|31.58|31.71|31.55|31.74|31.58|31.71|31.55|0
1655263400000|2022-06-15 03:23:20|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|1
1655263410000|2022-06-15 03:23:30|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|0
1655263430000|2022-06-15 03:23:50|||||||||1
1655263440000|2022-06-15 03:24:00|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|0
1655263450000|2022-06-15 03:24:10|||||||||1
1655263510000|2022-06-15 03:25:10|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|1
1655263570000|2022-06-15 03:26:10|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|1
1655263580000|2022-06-15 03:26:20|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|0
1655263590000|2022-06-15 03:26:30|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|0
1655263600000|2022-06-15 03:26:40|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|0
1655263620000|2022-06-15 03:27:00|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|0
1655263630000|2022-06-15 03:27:10|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|1
1655263640000|2022-06-15 03:27:20|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|0
1655263650000|2022-06-15 03:27:30|||||||||1
1655263670000|2022-06-15 03:27:50|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|0
1655263680000|2022-06-15 03:28:00|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|0
1655263700000|2022-06-15 03:28:20|31.74|31.58|31.71|31.55|31.74|31.58|31.71|31.55|1
1655263710000|2022-06-15 03:28:30|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|0
1655263720000|2022-06-15 03:28:40|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|0
1655263730000|2022-06-15 03:28:50|||||||||1
1655263740000|2022-06-15 03:29:00|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|2
1655263810000|2022-06-15 03:30:10|31.74|31.58|31.74|31.58|31.74|31.58|31.71|31.55|2
1655263820000|2022-06-15 03:30:20|31.71|31.55|31.71|31.55|31.74|31.58|31.71|31.55|0
1655263830000|2022-06-15 03:30:30|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|0
1655263840000|2022-06-15 03:30:40|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|0
1655263850000|2022-06-15 03:30:50|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|0
1655263860000|2022-06-15 03:31:00|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|0
1655263870000|2022-06-15 03:31:10|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|0
1655263880000|2022-06-15 03:31:20|31.71|31.55|31.71|31.55|31.71|31.55|31.69|31.53|0
1655263890000|2022-06-15 03:31:30|31.69|31.53|31.71|31.55|31.71|31.55|31.69|31.53|0
1655263900000|2022-06-15 03:31:40|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|1
1655263910000|2022-06-15 03:31:50|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|0
1655263960000|2022-06-15 03:32:40|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|0
1655263970000|2022-06-15 03:32:50|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|0
1655263980000|2022-06-15 03:33:00|||||||||1
1655264020000|2022-06-15 03:33:40|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|0
1655264040000|2022-06-15 03:34:00|||||||||1
1655264060000|2022-06-15 03:34:20|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|3
1655264080000|2022-06-15 03:34:40|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|1
1655264090000|2022-06-15 03:34:50|||||||||1
1655264180000|2022-06-15 03:36:20|||||||||7
1655264190000|2022-06-15 03:36:30|||||||||1
1655264220000|2022-06-15 03:37:00|||||||||23
1655264260000|2022-06-15 03:37:40|||||||||1
1655264310000|2022-06-15 03:38:30|||||||||1
1655264320000|2022-06-15 03:38:40|31.79|31.63|31.74|31.58|31.79|31.63|31.74|31.58|24
1655264340000|2022-06-15 03:39:00|||||||||1
1655264350000|2022-06-15 03:39:10|||||||||1
1655264450000|2022-06-15 03:40:50|||||||||1
1655264500000|2022-06-15 03:41:40|||||||||1
1655264560000|2022-06-15 03:42:40|||||||||1
1655264590000|2022-06-15 03:43:10|||||||||1
1655264600000|2022-06-15 03:43:20|||||||||1
1655264720000|2022-06-15 03:45:20|||||||||1
1655264770000|2022-06-15 03:46:10|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|2
1655264800000|2022-06-15 03:46:40|||||||||2
1655264810000|2022-06-15 03:46:50|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|0
1655264830000|2022-06-15 03:47:10|31.74|31.58|31.76|31.6|31.76|31.6|31.74|31.58|0
1655264840000|2022-06-15 03:47:20|31.79|31.63|31.74|31.58|31.79|31.63|31.74|31.58|1
1655264880000|2022-06-15 03:48:00|||||||||1
1655264910000|2022-06-15 03:48:30|31.79|31.63|31.74|31.58|31.79|31.63|31.74|31.58|1
1655264920000|2022-06-15 03:48:40|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|0
1655264930000|2022-06-15 03:48:50|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|0
1655264940000|2022-06-15 03:49:00|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|0
1655264960000|2022-06-15 03:49:20|||||||||2
1655265000000|2022-06-15 03:50:00|||||||||1
1655265020000|2022-06-15 03:50:20|||||||||2
1655265110000|2022-06-15 03:51:50|||||||||1
1655265120000|2022-06-15 03:52:00|||||||||1
1655265180000|2022-06-15 03:53:00|||||||||1
1655265200000|2022-06-15 03:53:20|||||||||1
1655265230000|2022-06-15 03:53:50|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|3
1655265280000|2022-06-15 03:54:40|||||||||2
1655265340000|2022-06-15 03:55:40|||||||||2
1655265380000|2022-06-15 03:56:20|||||||||1
1655265450000|2022-06-15 03:57:30|||||||||3
1655265470000|2022-06-15 03:57:50|||||||||1
1655265500000|2022-06-15 03:58:20|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|2
1655265520000|2022-06-15 03:58:40|31.79|31.63|31.79|31.63|31.81|31.65|31.79|31.63|2
1655265530000|2022-06-15 03:58:50|31.81|31.65|31.81|31.65|31.84|31.68|31.81|31.65|0
1655265580000|2022-06-15 03:59:40|||||||||1
1655265600000|2022-06-15 04:00:00|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|0
1655265620000|2022-06-15 04:00:20|||||||||1
1655265640000|2022-06-15 04:00:40|||||||||1
1655265690000|2022-06-15 04:01:30|||||||||1
1655265720000|2022-06-15 04:02:00|||||||||1
1655265730000|2022-06-15 04:02:10|||||||||1
1655265760000|2022-06-15 04:02:40|||||||||1
1655265790000|2022-06-15 04:03:10|||||||||1
1655265810000|2022-06-15 04:03:30|||||||||1
1655265930000|2022-06-15 04:05:30|||||||||1
1655265950000|2022-06-15 04:05:50|||||||||1
1655266010000|2022-06-15 04:06:50|||||||||1
1655266060000|2022-06-15 04:07:40|||||||||3
1655266080000|2022-06-15 04:08:00|||||||||1
1655266090000|2022-06-15 04:08:10|||||||||2
1655266760000|2022-06-15 04:19:20|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|1
1655266770000|2022-06-15 04:19:30|31.79|31.63|31.79|31.63|31.79|31.63|31.74|31.58|9
1655267080000|2022-06-15 04:24:40|31.74|31.58|31.76|31.6|31.79|31.63|31.74|31.58|2
1655267090000|2022-06-15 04:24:50|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|1
1655267100000|2022-06-15 04:25:00|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|2
1655267110000|2022-06-15 04:25:10|31.79|31.63|31.76|31.6|31.79|31.63|31.76|31.6|0
1655267130000|2022-06-15 04:25:30|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|0
1655267460000|2022-06-15 04:31:00|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|27
1655267490000|2022-06-15 04:31:30|||||||||2
1655267590000|2022-06-15 04:33:10|||||||||1
1655268120000|2022-06-15 04:42:00|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|11
1655268130000|2022-06-15 04:42:10|||||||||7
1655268180000|2022-06-15 04:43:00|31.81|31.65|31.79|31.63|31.84|31.68|31.79|31.63|5
1655268190000|2022-06-15 04:43:10|31.81|31.65|31.79|31.63|31.81|31.65|31.79|31.63|0
1655268200000|2022-06-15 04:43:20|31.81|31.65|31.79|31.63|31.81|31.65|31.79|31.63|0
1655268270000|2022-06-15 04:44:30|31.81|31.65|31.79|31.63|31.81|31.65|31.79|31.63|5
1655268280000|2022-06-15 04:44:40|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|0
1655268290000|2022-06-15 04:44:50|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|0
1655268310000|2022-06-15 04:45:10|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|1
1655268340000|2022-06-15 04:45:40|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|0
1655268710000|2022-06-15 04:51:50|31.89|31.73|31.84|31.68|31.89|31.73|31.84|31.68|2
1655268770000|2022-06-15 04:52:50|||||||||2
1655268820000|2022-06-15 04:53:40|||||||||41
1655268840000|2022-06-15 04:54:00|31.86|31.7|31.84|31.68|31.89|31.73|31.84|31.68|8
1655268850000|2022-06-15 04:54:10|31.86|31.7|31.89|31.73|31.89|31.73|31.84|31.68|0
1655268860000|2022-06-15 04:54:20|31.88|31.72|31.84|31.68|31.88|31.72|31.84|31.68|1
1655268950000|2022-06-15 04:55:50|31.88|31.72|31.86|31.7|31.88|31.72|31.84|31.68|1
1655268960000|2022-06-15 04:56:00|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1655269020000|2022-06-15 04:57:00|||||||||3
1655269110000|2022-06-15 04:58:30|||||||||1
1655269210000|2022-06-15 05:00:10|31.84|31.68|31.89|31.73|31.89|31.73|31.84|31.68|13
1655269330000|2022-06-15 05:02:10|31.86|31.7|31.89|31.73|31.89|31.73|31.84|31.68|3
1655269470000|2022-06-15 05:04:30|||||||||1
1655269510000|2022-06-15 05:05:10|31.93|31.77|31.91|31.75|31.93|31.77|31.91|31.75|15
1655269520000|2022-06-15 05:05:20|31.89|31.73|31.93|31.77|31.93|31.77|31.89|31.73|3
1655269540000|2022-06-15 05:05:40|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|0
1655269550000|2022-06-15 05:05:50|31.93|31.77|31.93|31.77|31.93|31.77|31.93|31.77|0
1655269560000|2022-06-15 05:06:00|31.94|31.78|31.89|31.73|31.94|31.78|31.89|31.73|2
1655269570000|2022-06-15 05:06:10|31.91|31.75|31.89|31.73|31.91|31.75|31.89|31.73|0
1655269600000|2022-06-15 05:06:40|31.91|31.75|31.89|31.73|31.91|31.75|31.89|31.73|0
1655269620000|2022-06-15 05:07:00|31.91|31.75|31.91|31.75|31.91|31.75|31.89|31.73|0
1655269630000|2022-06-15 05:07:10|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1655269640000|2022-06-15 05:07:20|31.91|31.75|31.89|31.73|31.91|31.75|31.89|31.73|0
1655269760000|2022-06-15 05:09:20|||||||||1
1655269790000|2022-06-15 05:09:50|||||||||1
1655269880000|2022-06-15 05:11:20|||||||||2
1655269910000|2022-06-15 05:11:50|||||||||1
1655269920000|2022-06-15 05:12:00|31.91|31.75|31.93|31.77|31.93|31.77|31.89|31.73|11
1655269930000|2022-06-15 05:12:10|31.91|31.75|31.91|31.75|31.93|31.77|31.91|31.75|2
1655269940000|2022-06-15 05:12:20|31.89|31.73|31.91|31.75|31.91|31.75|31.89|31.73|1
1655269950000|2022-06-15 05:12:30|31.89|31.73|31.89|31.73|31.91|31.75|31.89|31.73|0
1655269960000|2022-06-15 05:12:40|||||||||2
1655269970000|2022-06-15 05:12:50|||||||||1
1655269990000|2022-06-15 05:13:10|31.91|31.75|31.93|31.77|31.93|31.77|31.91|31.75|0
1655270000000|2022-06-15 05:13:20|31.89|31.73|31.93|31.77|31.93|31.77|31.89|31.73|4
1655270030000|2022-06-15 05:13:50|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|0
1655270040000|2022-06-15 05:14:00|31.93|31.77|31.93|31.77|31.94|31.78|31.93|31.77|0
1655270050000|2022-06-15 05:14:10|31.91|31.75|31.93|31.77|31.93|31.77|31.91|31.75|6
1655270070000|2022-06-15 05:14:30|31.91|31.75|31.93|31.77|31.93|31.77|31.91|31.75|1
1655270100000|2022-06-15 05:15:00|31.91|31.75|31.91|31.75|31.91|31.75|31.89|31.73|1
1655270110000|2022-06-15 05:15:10|31.93|31.77|31.91|31.75|31.93|31.77|31.89|31.73|2
1655270120000|2022-06-15 05:15:20|31.89|31.73|31.89|31.73|31.91|31.75|31.89|31.73|2
1655270130000|2022-06-15 05:15:30|31.91|31.75|31.91|31.75|31.93|31.77|31.89|31.73|7
1655270140000|2022-06-15 05:15:40|31.89|31.73|31.91|31.75|31.93|31.77|31.89|31.73|1
1655270150000|2022-06-15 05:15:50|31.89|31.73|31.91|31.75|31.91|31.75|31.89|31.73|0
1655270160000|2022-06-15 05:16:00|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|0
1655270240000|2022-06-15 05:17:20|31.91|31.75|31.89|31.73|31.93|31.77|31.89|31.73|0
1655270280000|2022-06-15 05:18:00|||||||||1
1655270330000|2022-06-15 05:18:50|||||||||1
1655270630000|2022-06-15 05:23:50|31.93|31.77|31.93|31.77|31.93|31.77|31.93|31.77|4
1655270650000|2022-06-15 05:24:10|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|0
1655270680000|2022-06-15 05:24:40|31.98|31.82|31.98|31.82|31.98|31.82|31.98|31.82|33
1655270690000|2022-06-15 05:24:50|31.96|31.8|31.98|31.82|31.98|31.82|31.96|31.8|5
1655270700000|2022-06-15 05:25:00|31.96|31.8|31.98|31.82|31.98|31.82|31.96|31.8|0
1655270740000|2022-06-15 05:25:40|31.99|31.83|31.99|31.83|31.99|31.83|31.99|31.83|0
1655270750000|2022-06-15 05:25:50|32.01|31.85|31.99|31.83|32.01|31.85|31.99|31.83|10
1655270770000|2022-06-15 05:26:10|31.98|31.82|31.98|31.82|31.98|31.82|31.98|31.82|0
1655271000000|2022-06-15 05:30:00|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|10
1655271040000|2022-06-15 05:30:40|31.98|31.82|31.98|31.82|31.98|31.82|31.98|31.82|4
1655271050000|2022-06-15 05:30:50|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|3
1655271060000|2022-06-15 05:31:00|31.98|31.82|31.98|31.82|31.98|31.82|31.98|31.82|8
1655271070000|2022-06-15 05:31:10|31.94|31.78|31.98|31.82|31.98|31.82|31.94|31.78|1
1655271080000|2022-06-15 05:31:20|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|2
1655271100000|2022-06-15 05:31:40|31.96|31.8|31.98|31.82|31.98|31.82|31.94|31.78|0
1655271110000|2022-06-15 05:31:50|31.94|31.78|31.98|31.82|31.98|31.82|31.94|31.78|2
1655271120000|2022-06-15 05:32:00|31.94|31.78|31.94|31.78|31.98|31.82|31.94|31.78|4
1655271130000|2022-06-15 05:32:10|31.98|31.82|31.98|31.82|31.98|31.82|31.98|31.82|1
1655271140000|2022-06-15 05:32:20|31.96|31.8|31.94|31.78|31.96|31.8|31.94|31.78|3
1655271150000|2022-06-15 05:32:30|31.96|31.8|31.96|31.8|31.98|31.82|31.94|31.78|1
1655271160000|2022-06-15 05:32:40|31.94|31.78|31.98|31.82|31.98|31.82|31.94|31.78|1
1655271200000|2022-06-15 05:33:20|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|2
1655271280000|2022-06-15 05:34:40|31.98|31.82|31.98|31.82|31.98|31.82|31.98|31.82|0
1655271330000|2022-06-15 05:35:30|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|4
1655271360000|2022-06-15 05:36:00|31.98|31.82|31.98|31.82|31.98|31.82|31.98|31.82|1
1655271370000|2022-06-15 05:36:10|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|0
1655271430000|2022-06-15 05:37:10|31.93|31.77|31.93|31.77|31.93|31.77|31.93|31.77|0
1655271440000|2022-06-15 05:37:20|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|0
1655271500000|2022-06-15 05:38:20|31.93|31.77|31.93|31.77|31.93|31.77|31.91|31.75|3
1655271530000|2022-06-15 05:38:50|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|0
1655271590000|2022-06-15 05:39:50|31.93|31.77|31.93|31.77|31.93|31.77|31.93|31.77|0
1655271600000|2022-06-15 05:40:00|31.94|31.78|31.93|31.77|31.94|31.78|31.93|31.77|0
1655271610000|2022-06-15 05:40:10|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|0
1655271690000|2022-06-15 05:41:30|||||||||1
1655271740000|2022-06-15 05:42:20|31.93|31.77|31.91|31.75|31.93|31.77|31.91|31.75|5
1655271750000|2022-06-15 05:42:30|31.93|31.77|31.94|31.78|31.94|31.78|31.93|31.77|0
1655271760000|2022-06-15 05:42:40|31.93|31.77|31.93|31.77|31.93|31.77|31.93|31.77|0
1655271770000|2022-06-15 05:42:50|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|0
1655271790000|2022-06-15 05:43:10|31.93|31.77|31.93|31.77|31.93|31.77|31.93|31.77|0
1655271800000|2022-06-15 05:43:20|||||||||2
1655271810000|2022-06-15 05:43:30|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|0
1655271840000|2022-06-15 05:44:00|31.93|31.77|31.94|31.78|31.94|31.78|31.93|31.77|0
1655271850000|2022-06-15 05:44:10|31.93|31.77|31.89|31.73|31.94|31.78|31.89|31.73|1
1655271860000|2022-06-15 05:44:20|||||||||1
1655271880000|2022-06-15 05:44:40|31.93|31.77|31.93|31.77|31.93|31.77|31.89|31.73|6
1655271890000|2022-06-15 05:44:50|31.89|31.73|31.89|31.73|31.93|31.77|31.89|31.73|3
1655271920000|2022-06-15 05:45:20|31.93|31.77|31.93|31.77|31.93|31.77|31.93|31.77|1
1655271930000|2022-06-15 05:45:30|31.91|31.75|31.89|31.73|31.91|31.75|31.89|31.73|1
1655271990000|2022-06-15 05:46:30|||||||||2
1655272020000|2022-06-15 05:47:00|31.84|31.68|31.89|31.73|31.89|31.73|31.84|31.68|4
1655272040000|2022-06-15 05:47:20|31.86|31.7|31.89|31.73|31.89|31.73|31.86|31.7|0
1655272050000|2022-06-15 05:47:30|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|7
1655272160000|2022-06-15 05:49:20|31.81|31.65|31.84|31.68|31.84|31.68|31.81|31.65|7
1655272170000|2022-06-15 05:49:30|31.81|31.65|31.84|31.68|31.84|31.68|31.81|31.65|1
1655272190000|2022-06-15 05:49:50|||||||||1
1655272310000|2022-06-15 05:51:50|||||||||4
1655272330000|2022-06-15 05:52:10|31.79|31.63|31.81|31.65|31.81|31.65|31.79|31.63|2
1655272340000|2022-06-15 05:52:20|31.84|31.68|31.81|31.65|31.84|31.68|31.79|31.63|5
1655272350000|2022-06-15 05:52:30|31.79|31.63|31.79|31.63|31.81|31.65|31.79|31.63|0
1655272390000|2022-06-15 05:53:10|||||||||7
1655272410000|2022-06-15 05:53:30|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|3
1655272460000|2022-06-15 05:54:20|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|5
1655272470000|2022-06-15 05:54:30|31.76|31.6|31.76|31.6|31.79|31.63|31.74|31.58|3
1655272480000|2022-06-15 05:54:40|31.79|31.63|31.76|31.6|31.79|31.63|31.74|31.58|0
1655272490000|2022-06-15 05:54:50|31.74|31.58|31.76|31.6|31.76|31.6|31.74|31.58|2
1655272500000|2022-06-15 05:55:00|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|0
1655272510000|2022-06-15 05:55:10|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|3
1655272520000|2022-06-15 05:55:20|31.76|31.6|31.76|31.6|31.76|31.6|31.74|31.58|7
1655272530000|2022-06-15 05:55:30|31.79|31.63|31.76|31.6|31.79|31.63|31.76|31.6|0
1655272540000|2022-06-15 05:55:40|31.74|31.58|31.74|31.58|31.76|31.6|31.74|31.58|0
1655272550000|2022-06-15 05:55:50|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|2
1655272580000|2022-06-15 05:56:20|31.71|31.55|31.71|31.55|31.71|31.55|31.69|31.53|6
1655272590000|2022-06-15 05:56:30|31.69|31.53|31.74|31.58|31.74|31.58|31.69|31.53|0
1655272620000|2022-06-15 05:57:00|31.71|31.55|31.71|31.55|31.74|31.58|31.71|31.55|2
1655272630000|2022-06-15 05:57:10|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|0
1655272650000|2022-06-15 05:57:30|31.71|31.55|31.71|31.55|31.74|31.58|31.69|31.53|19
1655272660000|2022-06-15 05:57:40|31.74|31.58|31.69|31.53|31.74|31.58|31.69|31.53|3
1655272670000|2022-06-15 05:57:50|31.74|31.58|31.74|31.58|31.74|31.58|31.71|31.55|2
1655272680000|2022-06-15 05:58:00|31.71|31.55|31.74|31.58|31.74|31.58|31.71|31.55|2
1655272750000|2022-06-15 05:59:10|31.76|31.6|31.79|31.63|31.79|31.63|31.74|31.58|5
1655272770000|2022-06-15 05:59:30|||||||||2
1655272790000|2022-06-15 05:59:50|||||||||1
1655272800000|2022-06-15 06:00:00|31.84|31.68|31.79|31.63|31.84|31.68|31.79|31.63|1
1655272810000|2022-06-15 06:00:10|||||||||3
1655272820000|2022-06-15 06:00:20|31.76|31.6|31.79|31.63|31.79|31.63|31.74|31.58|2
1655272830000|2022-06-15 06:00:30|31.76|31.6|31.79|31.63|31.79|31.63|31.76|31.6|0
1655272840000|2022-06-15 06:00:40|31.76|31.6|31.74|31.58|31.79|31.63|31.74|31.58|0
1655272880000|2022-06-15 06:01:20|31.79|31.63|31.79|31.63|31.79|31.63|31.76|31.6|1
1655272910000|2022-06-15 06:01:50|||||||||1
1655272940000|2022-06-15 06:02:20|31.81|31.65|31.84|31.68|31.84|31.68|31.81|31.65|0
1655272950000|2022-06-15 06:02:30|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|1
1655272960000|2022-06-15 06:02:40|31.81|31.65|31.84|31.68|31.84|31.68|31.81|31.65|0
1655272970000|2022-06-15 06:02:50|31.81|31.65|31.84|31.68|31.84|31.68|31.81|31.65|1
1655273000000|2022-06-15 06:03:20|31.88|31.72|31.86|31.7|31.88|31.72|31.86|31.7|0
1655273010000|2022-06-15 06:03:30|31.88|31.72|31.84|31.68|31.88|31.72|31.84|31.68|1
1655273030000|2022-06-15 06:03:50|31.88|31.72|31.84|31.68|31.88|31.72|31.84|31.68|1
1655273080000|2022-06-15 06:04:40|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|1
1655273090000|2022-06-15 06:04:50|31.84|31.68|31.81|31.65|31.84|31.68|31.79|31.63|2
1655273100000|2022-06-15 06:05:00|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|1
1655273180000|2022-06-15 06:06:20|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|1
1655273210000|2022-06-15 06:06:50|||||||||1
1655273230000|2022-06-15 06:07:10|31.71|31.55|31.74|31.58|31.74|31.58|31.69|31.53|18
1655273340000|2022-06-15 06:09:00|31.79|31.63|31.76|31.6|31.79|31.63|31.74|31.58|4
1655273350000|2022-06-15 06:09:10|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|0
1655273430000|2022-06-15 06:10:30|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|5
1655273440000|2022-06-15 06:10:40|31.74|31.58|31.76|31.6|31.76|31.6|31.74|31.58|2
1655273450000|2022-06-15 06:10:50|31.79|31.63|31.74|31.58|31.79|31.63|31.74|31.58|0
1655273470000|2022-06-15 06:11:10|31.79|31.63|31.74|31.58|31.79|31.63|31.74|31.58|3
1655273510000|2022-06-15 06:11:50|31.76|31.6|31.74|31.58|31.79|31.63|31.74|31.58|1
1655273610000|2022-06-15 06:13:30|31.79|31.63|31.74|31.58|31.79|31.63|31.74|31.58|4
1655273620000|2022-06-15 06:13:40|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|0
1655273640000|2022-06-15 06:14:00|31.76|31.6|31.79|31.63|31.79|31.63|31.76|31.6|0
1655273710000|2022-06-15 06:15:10|31.84|31.68|31.79|31.63|31.84|31.68|31.79|31.63|2
1655273730000|2022-06-15 06:15:30|31.81|31.65|31.79|31.63|31.84|31.68|31.79|31.63|3
1655273740000|2022-06-15 06:15:40|31.81|31.65|31.84|31.68|31.84|31.68|31.81|31.65|0
1655273790000|2022-06-15 06:16:30|31.81|31.65|31.79|31.63|31.81|31.65|31.79|31.63|0
1655273840000|2022-06-15 06:17:20|31.81|31.65|31.79|31.63|31.81|31.65|31.79|31.63|0
1655273850000|2022-06-15 06:17:30|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|1
1655273860000|2022-06-15 06:17:40|31.79|31.63|31.79|31.63|31.79|31.63|31.74|31.58|13
1655273870000|2022-06-15 06:17:50|31.74|31.58|31.79|31.63|31.79|31.63|31.74|31.58|2
1655273890000|2022-06-15 06:18:10|31.76|31.6|31.79|31.63|31.79|31.63|31.76|31.6|4
1655273900000|2022-06-15 06:18:20|31.76|31.6|31.79|31.63|31.79|31.63|31.76|31.6|11
1655273910000|2022-06-15 06:18:30|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|0
1655273970000|2022-06-15 06:19:30|31.76|31.6|31.78|31.62|31.78|31.62|31.74|31.58|3
1655274000000|2022-06-15 06:20:00|31.76|31.6|31.76|31.6|31.78|31.62|31.74|31.58|0
1655274010000|2022-06-15 06:20:10|31.78|31.62|31.78|31.62|31.78|31.62|31.74|31.58|0
1655274020000|2022-06-15 06:20:20|31.76|31.6|31.74|31.58|31.78|31.62|31.74|31.58|2
1655274050000|2022-06-15 06:20:50|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|1
1655274070000|2022-06-15 06:21:10|31.73|31.57|31.74|31.58|31.74|31.58|31.73|31.57|0
1655274080000|2022-06-15 06:21:20|31.73|31.57|31.73|31.57|31.74|31.58|31.73|31.57|0
1655274090000|2022-06-15 06:21:30|31.74|31.58|31.74|31.58|31.74|31.58|31.73|31.57|0
1655274100000|2022-06-15 06:21:40|31.73|31.57|31.74|31.58|31.74|31.58|31.73|31.57|4
1655274110000|2022-06-15 06:21:50|31.73|31.57|31.71|31.55|31.73|31.57|31.71|31.55|0
1655274120000|2022-06-15 06:22:00|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|12
1655274130000|2022-06-15 06:22:10|||||||||2
1655274160000|2022-06-15 06:22:40|||||||||1
1655274190000|2022-06-15 06:23:10|31.64|31.48|31.64|31.48|31.64|31.48|31.64|31.48|12
1655274230000|2022-06-15 06:23:50|||||||||7
1655274240000|2022-06-15 06:24:00|||||||||7
1655274260000|2022-06-15 06:24:20|31.66|31.5|31.64|31.48|31.66|31.5|31.64|31.48|2
1655274280000|2022-06-15 06:24:40|||||||||8
1655274300000|2022-06-15 06:25:00|31.69|31.53|31.69|31.53|31.69|31.53|31.64|31.48|9
1655274390000|2022-06-15 06:26:30|31.66|31.5|31.69|31.53|31.69|31.53|31.64|31.48|3
1655274400000|2022-06-15 06:26:40|31.64|31.48|31.69|31.53|31.69|31.53|31.64|31.48|4
1655274410000|2022-06-15 06:26:50|31.66|31.5|31.69|31.53|31.69|31.53|31.66|31.5|1
1655274420000|2022-06-15 06:27:00|||||||||6
1655274430000|2022-06-15 06:27:10|31.66|31.5|31.69|31.53|31.69|31.53|31.66|31.5|1
1655274440000|2022-06-15 06:27:20|31.66|31.5|31.69|31.53|31.69|31.53|31.66|31.5|0
1655274580000|2022-06-15 06:29:40|||||||||1
1655274610000|2022-06-15 06:30:10|31.73|31.57|31.71|31.55|31.73|31.57|31.71|31.55|3
1655274620000|2022-06-15 06:30:20|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|0
1655274630000|2022-06-15 06:30:30|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|3
1655274640000|2022-06-15 06:30:40|31.71|31.55|31.71|31.55|31.73|31.57|31.71|31.55|0
1655274650000|2022-06-15 06:30:50|31.69|31.53|31.74|31.58|31.74|31.58|31.69|31.53|0
1655274680000|2022-06-15 06:31:20|||||||||1
1655274690000|2022-06-15 06:31:30|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|0
1655274700000|2022-06-15 06:31:40|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|0
1655274710000|2022-06-15 06:31:50|31.76|31.6|31.74|31.58|31.78|31.62|31.74|31.58|1
1655274720000|2022-06-15 06:32:00|31.76|31.6|31.76|31.6|31.76|31.6|31.74|31.58|1
1655274730000|2022-06-15 06:32:10|31.74|31.58|31.74|31.58|31.76|31.6|31.74|31.58|2
1655274740000|2022-06-15 06:32:20|||||||||1
1655274800000|2022-06-15 06:33:20|31.69|31.53|31.71|31.55|31.71|31.55|31.69|31.53|8
1655274810000|2022-06-15 06:33:30|31.69|31.53|31.71|31.55|31.74|31.58|31.69|31.53|0
1655274820000|2022-06-15 06:33:40|31.74|31.58|31.71|31.55|31.74|31.58|31.71|31.55|0
1655274830000|2022-06-15 06:33:50|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|0
1655274860000|2022-06-15 06:34:20|31.69|31.53|31.74|31.58|31.74|31.58|31.69|31.53|8
1655274890000|2022-06-15 06:34:50|31.71|31.55|31.74|31.58|31.74|31.58|31.71|31.55|0
1655274900000|2022-06-15 06:35:00|31.71|31.55|31.71|31.55|31.74|31.58|31.71|31.55|0
1655274910000|2022-06-15 06:35:10|31.69|31.53|31.69|31.53|31.74|31.58|31.69|31.53|1
1655274950000|2022-06-15 06:35:50|31.71|31.55|31.69|31.53|31.74|31.58|31.69|31.53|1
1655274960000|2022-06-15 06:36:00|31.71|31.55|31.74|31.58|31.74|31.58|31.69|31.53|0
1655275000000|2022-06-15 06:36:40|||||||||1
1655275140000|2022-06-15 06:39:00|31.69|31.53|31.74|31.58|31.74|31.58|31.69|31.53|2
1655275180000|2022-06-15 06:39:40|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|2
1655275190000|2022-06-15 06:39:50|31.74|31.58|31.71|31.55|31.74|31.58|31.69|31.53|1
1655275200000|2022-06-15 06:40:00|31.74|31.58|31.74|31.58|31.74|31.58|31.71|31.55|0
1655275210000|2022-06-15 06:40:10|31.71|31.55|31.71|31.55|31.74|31.58|31.69|31.53|0
1655275220000|2022-06-15 06:40:20|31.74|31.58|31.74|31.58|31.74|31.58|31.71|31.55|1
1655275240000|2022-06-15 06:40:40|31.71|31.55|31.74|31.58|31.74|31.58|31.71|31.55|0
1655275260000|2022-06-15 06:41:00|31.71|31.55|31.74|31.58|31.74|31.58|31.69|31.53|0
1655275280000|2022-06-15 06:41:20|31.71|31.55|31.74|31.58|31.74|31.58|31.69|31.53|0
1655275290000|2022-06-15 06:41:30|||||||||1
1655275360000|2022-06-15 06:42:40|31.69|31.53|31.74|31.58|31.74|31.58|31.69|31.53|1
1655275370000|2022-06-15 06:42:50|31.71|31.55|31.74|31.58|31.74|31.58|31.71|31.55|0
1655275390000|2022-06-15 06:43:10|31.71|31.55|31.74|31.58|31.74|31.58|31.71|31.55|2
1655275400000|2022-06-15 06:43:20|31.71|31.55|31.74|31.58|31.74|31.58|31.71|31.55|0
1655275410000|2022-06-15 06:43:30|31.71|31.55|31.74|31.58|31.74|31.58|31.69|31.53|1
1655275420000|2022-06-15 06:43:40|||||||||1
1655275460000|2022-06-15 06:44:20|||||||||1
1655275480000|2022-06-15 06:44:40|||||||||1
1655275490000|2022-06-15 06:44:50|31.71|31.55|31.71|31.55|31.74|31.58|31.69|31.53|1
1655275500000|2022-06-15 06:45:00|31.74|31.58|31.69|31.53|31.74|31.58|31.69|31.53|8
1655275510000|2022-06-15 06:45:10|31.71|31.55|31.69|31.53|31.74|31.58|31.69|31.53|0
1655275520000|2022-06-15 06:45:20|31.71|31.55|31.74|31.58|31.74|31.58|31.69|31.53|0
1655275760000|2022-06-15 06:49:20|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|14
1655275770000|2022-06-15 06:49:30|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|1
1655275780000|2022-06-15 06:49:40|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|5
1655275790000|2022-06-15 06:49:50|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|3
1655275800000|2022-06-15 06:50:00|31.78|31.62|31.74|31.58|31.78|31.62|31.74|31.58|0
1655275880000|2022-06-15 06:51:20|||||||||1
1655275930000|2022-06-15 06:52:10|31.76|31.6|31.78|31.62|31.78|31.62|31.74|31.58|5
1655275940000|2022-06-15 06:52:20|31.76|31.6|31.74|31.58|31.78|31.62|31.74|31.58|1
1655276070000|2022-06-15 06:54:30|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|4
1655276080000|2022-06-15 06:54:40|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|0
1655276090000|2022-06-15 06:54:50|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|0
1655276100000|2022-06-15 06:55:00|31.71|31.55|31.71|31.55|31.74|31.58|31.71|31.55|0
1655276110000|2022-06-15 06:55:10|31.74|31.58|31.74|31.58|31.74|31.58|31.71|31.55|20
1655276140000|2022-06-15 06:55:40|31.69|31.53|31.74|31.58|31.74|31.58|31.69|31.53|2
1655276160000|2022-06-15 06:56:00|31.71|31.55|31.71|31.55|31.74|31.58|31.69|31.53|1
1655276170000|2022-06-15 06:56:10|31.69|31.53|31.69|31.53|31.71|31.55|31.69|31.53|0
1655276200000|2022-06-15 06:56:40|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|1
1655276210000|2022-06-15 06:56:50|31.71|31.55|31.69|31.53|31.74|31.58|31.69|31.53|1
1655276220000|2022-06-15 06:57:00|31.71|31.55|31.71|31.55|31.74|31.58|31.69|31.53|1
1655276230000|2022-06-15 06:57:10|31.69|31.53|31.71|31.55|31.74|31.58|31.69|31.53|0
1655276240000|2022-06-15 06:57:20|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|0
1655276250000|2022-06-15 06:57:30|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|0
1655276260000|2022-06-15 06:57:40|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|0
1655276270000|2022-06-15 06:57:50|31.71|31.55|31.71|31.55|31.74|31.58|31.69|31.53|2
1655276280000|2022-06-15 06:58:00|31.74|31.58|31.74|31.58|31.74|31.58|31.71|31.55|0
1655276290000|2022-06-15 06:58:10|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|1
1655276300000|2022-06-15 06:58:20|31.71|31.55|31.71|31.55|31.74|31.58|31.69|31.53|0
1655276310000|2022-06-15 06:58:30|31.73|31.57|31.69|31.53|31.74|31.58|31.69|31.53|0
1655276320000|2022-06-15 06:58:40|31.71|31.55|31.69|31.53|31.73|31.57|31.69|31.53|0
1655276330000|2022-06-15 06:58:50|31.73|31.57|31.69|31.53|31.73|31.57|31.69|31.53|0
1655276370000|2022-06-15 06:59:30|31.71|31.55|31.69|31.53|31.74|31.58|31.69|31.53|20
1655276380000|2022-06-15 06:59:40|31.73|31.57|31.69|31.53|31.73|31.57|31.69|31.53|1
1655276390000|2022-06-15 06:59:50|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|3
1655276420000|2022-06-15 07:00:20|31.71|31.55|31.71|31.55|31.74|31.58|31.69|31.53|1
1655276430000|2022-06-15 07:00:30|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|0
1655276460000|2022-06-15 07:01:00|31.64|31.48|31.69|31.53|31.69|31.53|31.64|31.48|9
1655276470000|2022-06-15 07:01:10|31.66|31.5|31.66|31.5|31.69|31.53|31.64|31.48|3
1655276480000|2022-06-15 07:01:20|31.69|31.53|31.69|31.53|31.69|31.53|31.64|31.48|2
1655276490000|2022-06-15 07:01:30|31.66|31.5|31.64|31.48|31.69|31.53|31.64|31.48|2
1655276500000|2022-06-15 07:01:40|31.66|31.5|31.64|31.48|31.66|31.5|31.64|31.48|0
1655276540000|2022-06-15 07:02:20|31.66|31.5|31.64|31.48|31.66|31.5|31.64|31.48|1
1655276550000|2022-06-15 07:02:30|31.69|31.53|31.69|31.53|31.69|31.53|31.64|31.48|2
1655276570000|2022-06-15 07:02:50|31.66|31.5|31.69|31.53|31.69|31.53|31.64|31.48|1
1655276580000|2022-06-15 07:03:00|31.66|31.5|31.69|31.53|31.69|31.53|31.66|31.5|1
1655276590000|2022-06-15 07:03:10|31.74|31.58|31.71|31.55|31.74|31.58|31.69|31.53|3
1655276600000|2022-06-15 07:03:20|31.69|31.53|31.69|31.53|31.74|31.58|31.69|31.53|0
1655276620000|2022-06-15 07:03:40|31.71|31.55|31.74|31.58|31.74|31.58|31.69|31.53|1
1655276630000|2022-06-15 07:03:50|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|0
1655276640000|2022-06-15 07:04:00|||||||||1
1655276650000|2022-06-15 07:04:10|||||||||3
1655276660000|2022-06-15 07:04:20|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|3
1655276680000|2022-06-15 07:04:40|31.71|31.55|31.71|31.55|31.74|31.58|31.69|31.53|0
1655276690000|2022-06-15 07:04:50|31.69|31.53|31.74|31.58|31.74|31.58|31.69|31.53|0
1655276700000|2022-06-15 07:05:00|31.71|31.55|31.74|31.58|31.74|31.58|31.69|31.53|0
1655276710000|2022-06-15 07:05:10|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|0
1655276720000|2022-06-15 07:05:20|31.71|31.55|31.69|31.53|31.74|31.58|31.69|31.53|6
1655276730000|2022-06-15 07:05:30|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|0
1655276740000|2022-06-15 07:05:40|31.71|31.55|31.76|31.6|31.76|31.6|31.71|31.55|4
1655276750000|2022-06-15 07:05:50|31.78|31.62|31.74|31.58|31.78|31.62|31.74|31.58|0
1655276790000|2022-06-15 07:06:30|31.78|31.62|31.74|31.58|31.78|31.62|31.74|31.58|7
1655276800000|2022-06-15 07:06:40|31.76|31.6|31.74|31.58|31.79|31.63|31.74|31.58|1
1655276810000|2022-06-15 07:06:50|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|1
1655276830000|2022-06-15 07:07:10|31.76|31.6|31.74|31.58|31.78|31.62|31.74|31.58|0
1655276840000|2022-06-15 07:07:20|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|1
1655276860000|2022-06-15 07:07:40|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|0
1655276870000|2022-06-15 07:07:50|31.76|31.6|31.78|31.62|31.79|31.63|31.76|31.6|0
1655276880000|2022-06-15 07:08:00|31.79|31.63|31.79|31.63|31.79|31.63|31.78|31.62|0
1655276890000|2022-06-15 07:08:10|31.78|31.62|31.79|31.63|31.79|31.63|31.78|31.62|0
1655276900000|2022-06-15 07:08:20|31.78|31.62|31.79|31.63|31.79|31.63|31.78|31.62|0
1655276910000|2022-06-15 07:08:30|31.78|31.62|31.79|31.63|31.79|31.63|31.78|31.62|0
1655276920000|2022-06-15 07:08:40|31.78|31.62|31.79|31.63|31.79|31.63|31.76|31.6|15
1655276930000|2022-06-15 07:08:50|31.78|31.62|31.78|31.62|31.79|31.63|31.78|31.62|0
1655276940000|2022-06-15 07:09:00|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|18
1655276950000|2022-06-15 07:09:10|31.76|31.6|31.74|31.58|31.78|31.62|31.74|31.58|0
1655276960000|2022-06-15 07:09:20|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|0
1655276970000|2022-06-15 07:09:30|31.78|31.62|31.76|31.6|31.78|31.62|31.74|31.58|1
1655276980000|2022-06-15 07:09:40|31.78|31.62|31.74|31.58|31.78|31.62|31.74|31.58|0
1655277000000|2022-06-15 07:10:00|31.73|31.57|31.74|31.58|31.74|31.58|31.73|31.57|0
1655277010000|2022-06-15 07:10:10|31.78|31.62|31.74|31.58|31.78|31.62|31.74|31.58|3
1655277060000|2022-06-15 07:11:00|||||||||1
1655277100000|2022-06-15 07:11:40|31.76|31.6|31.74|31.58|31.78|31.62|31.74|31.58|3
1655277130000|2022-06-15 07:12:10|31.71|31.55|31.71|31.55|31.74|31.58|31.69|31.53|10
1655277140000|2022-06-15 07:12:20|31.74|31.58|31.69|31.53|31.74|31.58|31.69|31.53|1
1655277150000|2022-06-15 07:12:30|31.71|31.55|31.69|31.53|31.74|31.58|31.69|31.53|1
1655277160000|2022-06-15 07:12:40|31.71|31.55|31.74|31.58|31.74|31.58|31.69|31.53|0
1655277170000|2022-06-15 07:12:50|31.71|31.55|31.74|31.58|31.74|31.58|31.71|31.55|0
1655277190000|2022-06-15 07:13:10|||||||||1
1655277200000|2022-06-15 07:13:20|31.71|31.55|31.74|31.58|31.74|31.58|31.69|31.53|1
1655277210000|2022-06-15 07:13:30|31.78|31.62|31.76|31.6|31.78|31.62|31.74|31.58|8
1655277220000|2022-06-15 07:13:40|31.74|31.58|31.74|31.58|31.78|31.62|31.74|31.58|1
1655277250000|2022-06-15 07:14:10|||||||||32
1655277290000|2022-06-15 07:14:50|31.76|31.6|31.78|31.62|31.78|31.62|31.74|31.58|5
1655277300000|2022-06-15 07:15:00|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|3
1655277310000|2022-06-15 07:15:10|31.76|31.6|31.74|31.58|31.78|31.62|31.74|31.58|0
1655277360000|2022-06-15 07:16:00|31.76|31.6|31.74|31.58|31.78|31.62|31.74|31.58|4
1655277370000|2022-06-15 07:16:10|||||||||4
1655277380000|2022-06-15 07:16:20|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|2
1655277390000|2022-06-15 07:16:30|31.71|31.55|31.71|31.55|31.74|31.58|31.69|31.53|1
1655277400000|2022-06-15 07:16:40|31.69|31.53|31.74|31.58|31.74|31.58|31.69|31.53|8
1655277430000|2022-06-15 07:17:10|31.69|31.53|31.69|31.53|31.71|31.55|31.69|31.53|0
1655277440000|2022-06-15 07:17:20|31.74|31.58|31.74|31.58|31.74|31.58|31.71|31.55|0
1655277450000|2022-06-15 07:17:30|31.71|31.55|31.74|31.58|31.74|31.58|31.71|31.55|0
1655277470000|2022-06-15 07:17:50|31.69|31.53|31.74|31.58|31.74|31.58|31.69|31.53|2
1655277480000|2022-06-15 07:18:00|31.71|31.55|31.74|31.58|31.74|31.58|31.71|31.55|0
1655277490000|2022-06-15 07:18:10|31.71|31.55|31.74|31.58|31.74|31.58|31.71|31.55|1
1655277500000|2022-06-15 07:18:20|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|1
1655277510000|2022-06-15 07:18:30|||||||||1
1655277600000|2022-06-15 07:20:00|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|6
1655277620000|2022-06-15 07:20:20|31.71|31.55|31.74|31.58|31.74|31.58|31.71|31.55|1
1655277630000|2022-06-15 07:20:30|31.78|31.62|31.76|31.6|31.79|31.63|31.76|31.6|2
1655277640000|2022-06-15 07:20:40|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|0
1655277650000|2022-06-15 07:20:50|31.78|31.62|31.74|31.58|31.78|31.62|31.74|31.58|2
1655277660000|2022-06-15 07:21:00|31.76|31.6|31.76|31.6|31.78|31.62|31.74|31.58|4
1655277670000|2022-06-15 07:21:10|31.78|31.62|31.76|31.6|31.78|31.62|31.74|31.58|3
1655277680000|2022-06-15 07:21:20|31.78|31.62|31.79|31.63|31.79|31.63|31.78|31.62|0
1655277690000|2022-06-15 07:21:30|31.78|31.62|31.74|31.58|31.78|31.62|31.74|31.58|2
1655277700000|2022-06-15 07:21:40|31.76|31.6|31.74|31.58|31.78|31.62|31.74|31.58|0
1655277710000|2022-06-15 07:21:50|31.76|31.6|31.74|31.58|31.78|31.62|31.74|31.58|2
1655277730000|2022-06-15 07:22:10|31.78|31.62|31.76|31.6|31.78|31.62|31.74|31.58|0
1655277740000|2022-06-15 07:22:20|31.78|31.62|31.79|31.63|31.79|31.63|31.78|31.62|0
1655277750000|2022-06-15 07:22:30|31.74|31.58|31.78|31.62|31.78|31.62|31.74|31.58|1
1655277760000|2022-06-15 07:22:40|31.76|31.6|31.76|31.6|31.78|31.62|31.76|31.6|4
1655277770000|2022-06-15 07:22:50|31.74|31.58|31.78|31.62|31.79|31.63|31.74|31.58|0
1655277780000|2022-06-15 07:23:00|31.79|31.63|31.78|31.62|31.79|31.63|31.78|31.62|0
1655277790000|2022-06-15 07:23:10|31.79|31.63|31.78|31.62|31.79|31.63|31.78|31.62|0
1655277800000|2022-06-15 07:23:20|31.76|31.6|31.79|31.63|31.79|31.63|31.76|31.6|1
1655277810000|2022-06-15 07:23:30|31.78|31.62|31.79|31.63|31.79|31.63|31.78|31.62|0
1655277830000|2022-06-15 07:23:50|31.78|31.62|31.79|31.63|31.79|31.63|31.78|31.62|2
1655277850000|2022-06-15 07:24:10|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|0
1655277860000|2022-06-15 07:24:20|31.74|31.58|31.79|31.63|31.79|31.63|31.74|31.58|2
1655277890000|2022-06-15 07:24:50|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|0
1655277900000|2022-06-15 07:25:00|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|0
1655277920000|2022-06-15 07:25:20|||||||||9
1655277930000|2022-06-15 07:25:30|||||||||2
1655277940000|2022-06-15 07:25:40|||||||||1
1655277970000|2022-06-15 07:26:10|31.83|31.67|31.79|31.63|31.83|31.67|31.79|31.63|43
1655278010000|2022-06-15 07:26:50|||||||||1
1655278030000|2022-06-15 07:27:10|||||||||1
1655278080000|2022-06-15 07:28:00|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|2
1655278110000|2022-06-15 07:28:30|31.79|31.63|31.76|31.6|31.79|31.63|31.76|31.6|34
1655278120000|2022-06-15 07:28:40|31.79|31.63|31.74|31.58|31.79|31.63|31.74|31.58|2
1655278180000|2022-06-15 07:29:40|31.69|31.53|31.74|31.58|31.74|31.58|31.69|31.53|9
1655278200000|2022-06-15 07:30:00|||||||||1
1655278230000|2022-06-15 07:30:30|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|2
1655278240000|2022-06-15 07:30:40|||||||||1
1655278250000|2022-06-15 07:30:50|||||||||6
1655278270000|2022-06-15 07:31:10|||||||||1
1655278280000|2022-06-15 07:31:20|31.74|31.58|31.74|31.58|31.74|31.58|31.69|31.53|38
1655278290000|2022-06-15 07:31:30|31.69|31.53|31.71|31.55|31.74|31.58|31.69|31.53|7
1655278300000|2022-06-15 07:31:40|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|2
1655278310000|2022-06-15 07:31:50|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|0
1655278320000|2022-06-15 07:32:00|31.71|31.55|31.71|31.55|31.74|31.58|31.71|31.55|3
1655278330000|2022-06-15 07:32:10|31.74|31.58|31.74|31.58|31.74|31.58|31.71|31.55|0
1655278340000|2022-06-15 07:32:20|31.79|31.63|31.79|31.63|31.79|31.63|31.76|31.6|5
1655278350000|2022-06-15 07:32:30|31.76|31.6|31.79|31.63|31.79|31.63|31.76|31.6|1
1655278370000|2022-06-15 07:32:50|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|4
1655278380000|2022-06-15 07:33:00|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|7
1655278410000|2022-06-15 07:33:30|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|3
1655278420000|2022-06-15 07:33:40|31.71|31.55|31.74|31.58|31.74|31.58|31.69|31.53|7
1655278430000|2022-06-15 07:33:50|31.71|31.55|31.69|31.53|31.74|31.58|31.69|31.53|6
1655278440000|2022-06-15 07:34:00|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|1
1655278470000|2022-06-15 07:34:30|31.71|31.55|31.71|31.55|31.74|31.58|31.69|31.53|0
1655278480000|2022-06-15 07:34:40|31.69|31.53|31.69|31.53|31.71|31.55|31.69|31.53|0
1655278530000|2022-06-15 07:35:30|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|0
1655278550000|2022-06-15 07:35:50|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|1
1655278560000|2022-06-15 07:36:00|31.64|31.48|31.66|31.5|31.69|31.53|31.64|31.48|26
1655278570000|2022-06-15 07:36:10|31.69|31.53|31.64|31.48|31.69|31.53|31.64|31.48|1
1655278580000|2022-06-15 07:36:20|31.66|31.5|31.64|31.48|31.69|31.53|31.64|31.48|2
1655278590000|2022-06-15 07:36:30|31.66|31.5|31.64|31.48|31.69|31.53|31.64|31.48|0
1655278600000|2022-06-15 07:36:40|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|0
1655278640000|2022-06-15 07:37:20|31.74|31.58|31.69|31.53|31.74|31.58|31.69|31.53|10
1655278660000|2022-06-15 07:37:40|||||||||2
1655278680000|2022-06-15 07:38:00|||||||||1
1655278700000|2022-06-15 07:38:20|31.71|31.55|31.71|31.55|31.74|31.58|31.69|31.53|7
1655278710000|2022-06-15 07:38:30|31.69|31.53|31.74|31.58|31.74|31.58|31.69|31.53|4
1655278720000|2022-06-15 07:38:40|||||||||20
1655278790000|2022-06-15 07:39:50|31.69|31.53|31.74|31.58|31.74|31.58|31.69|31.53|76
1655278800000|2022-06-15 07:40:00|||||||||2
1655278810000|2022-06-15 07:40:10|||||||||2
1655278830000|2022-06-15 07:40:30|31.78|31.62|31.79|31.63|31.79|31.63|31.78|31.62|15
1655278840000|2022-06-15 07:40:40|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|85
1655278850000|2022-06-15 07:40:50|31.71|31.55|31.74|31.58|31.74|31.58|31.71|31.55|4
1655278870000|2022-06-15 07:41:10|31.69|31.53|31.74|31.58|31.74|31.58|31.69|31.53|45
1655278880000|2022-06-15 07:41:20|||||||||1
1655278920000|2022-06-15 07:42:00|31.76|31.6|31.76|31.6|31.79|31.63|31.76|31.6|2
1655278930000|2022-06-15 07:42:10|31.74|31.58|31.79|31.63|31.79|31.63|31.74|31.58|0
1655278940000|2022-06-15 07:42:20|||||||||1
1655278950000|2022-06-15 07:42:30|31.74|31.58|31.79|31.63|31.79|31.63|31.74|31.58|1
1655278980000|2022-06-15 07:43:00|||||||||2
1655278990000|2022-06-15 07:43:10|||||||||2
1655279010000|2022-06-15 07:43:30|||||||||2
1655279020000|2022-06-15 07:43:40|||||||||2
1655279050000|2022-06-15 07:44:10|31.76|31.6|31.79|31.63|31.79|31.63|31.76|31.6|2
1655279060000|2022-06-15 07:44:20|31.76|31.6|31.74|31.58|31.79|31.63|31.74|31.58|4
1655279090000|2022-06-15 07:44:50|31.79|31.63|31.79|31.63|31.79|31.63|31.76|31.6|7
1655279100000|2022-06-15 07:45:00|31.76|31.6|31.79|31.63|31.79|31.63|31.76|31.6|0
1655279110000|2022-06-15 07:45:10|31.76|31.6|31.79|31.63|31.79|31.63|31.76|31.6|0
1655279130000|2022-06-15 07:45:30|31.83|31.67|31.84|31.68|31.84|31.68|31.81|31.65|8
1655279140000|2022-06-15 07:45:40|31.81|31.65|31.79|31.63|31.81|31.65|31.79|31.63|4
1655279160000|2022-06-15 07:46:00|||||||||1
1655279170000|2022-06-15 07:46:10|31.81|31.65|31.79|31.63|31.81|31.65|31.79|31.63|5
1655279180000|2022-06-15 07:46:20|||||||||4
1655279190000|2022-06-15 07:46:30|31.81|31.65|31.81|31.65|31.81|31.65|31.79|31.63|6
1655279200000|2022-06-15 07:46:40|31.79|31.63|31.79|31.63|31.81|31.65|31.79|31.63|0
1655279220000|2022-06-15 07:47:00|31.74|31.58|31.79|31.63|31.79|31.63|31.74|31.58|21
1655279230000|2022-06-15 07:47:10|31.84|31.68|31.94|31.78|31.94|31.78|31.84|31.68|86
1655279240000|2022-06-15 07:47:20|31.89|31.73|32.01|31.85|32.03|31.87|31.89|31.73|42
1655279250000|2022-06-15 07:47:30|31.99|31.83|31.96|31.8|32.03|31.87|31.94|31.78|13
1655279260000|2022-06-15 07:47:40|31.94|31.78|31.98|31.82|32.03|31.87|31.94|31.78|15
1655279270000|2022-06-15 07:47:50|31.99|31.83|32.03|31.87|32.03|31.87|31.99|31.83|29
1655279280000|2022-06-15 07:48:00|31.99|31.83|31.94|31.78|32.01|31.85|31.94|31.78|22
1655279290000|2022-06-15 07:48:10|31.96|31.8|31.94|31.78|31.96|31.8|31.89|31.73|9
1655279300000|2022-06-15 07:48:20|31.93|31.77|31.93|31.77|31.93|31.77|31.89|31.73|13
1655279310000|2022-06-15 07:48:30|31.94|31.78|31.94|31.78|31.98|31.82|31.91|31.75|9
1655279320000|2022-06-15 07:48:40|31.98|31.82|31.93|31.77|31.98|31.82|31.93|31.77|3
1655279330000|2022-06-15 07:48:50|31.94|31.78|31.96|31.8|31.98|31.82|31.94|31.78|2
1655279340000|2022-06-15 07:49:00|31.98|31.82|31.98|31.82|31.98|31.82|31.94|31.78|3
1655279350000|2022-06-15 07:49:10|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|0
1655279360000|2022-06-15 07:49:20|31.93|31.77|31.93|31.77|31.93|31.77|31.89|31.73|2
1655279370000|2022-06-15 07:49:30|31.89|31.73|31.94|31.78|31.94|31.78|31.89|31.73|1
1655279380000|2022-06-15 07:49:40|31.96|31.8|31.94|31.78|31.98|31.82|31.94|31.78|1
1655279390000|2022-06-15 07:49:50|31.93|31.77|31.94|31.78|31.94|31.78|31.89|31.73|2
1655279400000|2022-06-15 07:50:00|31.96|31.8|31.94|31.78|31.96|31.8|31.94|31.78|1
1655279410000|2022-06-15 07:50:10|31.93|31.77|31.93|31.77|31.94|31.78|31.89|31.73|4
1655279420000|2022-06-15 07:50:20|31.94|31.78|31.94|31.78|31.94|31.78|31.93|31.77|0
1655279430000|2022-06-15 07:50:30|31.93|31.77|31.93|31.77|31.94|31.78|31.89|31.73|0
1655279440000|2022-06-15 07:50:40|31.91|31.75|31.91|31.75|31.93|31.77|31.89|31.73|0
1655279450000|2022-06-15 07:50:50|31.89|31.73|31.89|31.73|31.93|31.77|31.89|31.73|0
1655279460000|2022-06-15 07:51:00|31.91|31.75|31.89|31.73|31.93|31.77|31.89|31.73|1
1655279470000|2022-06-15 07:51:10|31.91|31.75|31.89|31.73|31.93|31.77|31.89|31.73|0
1655279480000|2022-06-15 07:51:20|31.86|31.7|31.86|31.7|31.89|31.73|31.84|31.68|7
1655279490000|2022-06-15 07:51:30|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|0
1655279510000|2022-06-15 07:51:50|31.86|31.7|31.89|31.73|31.89|31.73|31.84|31.68|10
1655279520000|2022-06-15 07:52:00|31.86|31.7|31.86|31.7|31.89|31.73|31.86|31.7|0
1655279530000|2022-06-15 07:52:10|31.89|31.73|31.84|31.68|31.89|31.73|31.84|31.68|0
1655279540000|2022-06-15 07:52:20|31.81|31.65|31.81|31.65|31.84|31.68|31.79|31.63|1
1655279550000|2022-06-15 07:52:30|31.79|31.63|31.84|31.68|31.84|31.68|31.79|31.63|4
1655279560000|2022-06-15 07:52:40|31.81|31.65|31.84|31.68|31.84|31.68|31.79|31.63|0
1655279570000|2022-06-15 07:52:50|31.81|31.65|31.79|31.63|31.81|31.65|31.79|31.63|0
1655279590000|2022-06-15 07:53:10|31.81|31.65|31.79|31.63|31.81|31.65|31.79|31.63|3
1655279610000|2022-06-15 07:53:30|31.81|31.65|31.84|31.68|31.84|31.68|31.81|31.65|3
1655279620000|2022-06-15 07:53:40|31.81|31.65|31.79|31.63|31.81|31.65|31.79|31.63|0
1655279630000|2022-06-15 07:53:50|31.81|31.65|31.84|31.68|31.84|31.68|31.81|31.65|1
1655279640000|2022-06-15 07:54:00|31.79|31.63|31.84|31.68|31.84|31.68|31.79|31.63|17
1655279650000|2022-06-15 07:54:10|31.81|31.65|31.81|31.65|31.84|31.68|31.79|31.63|0
1655279660000|2022-06-15 07:54:20|31.79|31.63|31.81|31.65|31.84|31.68|31.79|31.63|0
1655279670000|2022-06-15 07:54:30|31.79|31.63|31.81|31.65|31.81|31.65|31.79|31.63|1
1655279680000|2022-06-15 07:54:40|31.84|31.68|31.81|31.65|31.84|31.68|31.79|31.63|0
1655279690000|2022-06-15 07:54:50|31.84|31.68|31.79|31.63|31.84|31.68|31.79|31.63|0
1655279710000|2022-06-15 07:55:10|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|4
1655279730000|2022-06-15 07:55:30|31.79|31.63|31.76|31.6|31.79|31.63|31.76|31.6|7
1655279740000|2022-06-15 07:55:40|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|0
1655279750000|2022-06-15 07:55:50|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|13
1655279760000|2022-06-15 07:56:00|31.76|31.6|31.79|31.63|31.79|31.63|31.76|31.6|3
1655279770000|2022-06-15 07:56:10|31.76|31.6|31.76|31.6|31.76|31.6|31.74|31.58|0
1655279780000|2022-06-15 07:56:20|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|0
1655279820000|2022-06-15 07:57:00|31.76|31.6|31.76|31.6|31.79|31.63|31.76|31.6|0
1655279830000|2022-06-15 07:57:10|31.74|31.58|31.76|31.6|31.79|31.63|31.74|31.58|0
1655279840000|2022-06-15 07:57:20|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|0
1655279850000|2022-06-15 07:57:30|31.76|31.6|31.76|31.6|31.79|31.63|31.74|31.58|0
1655279860000|2022-06-15 07:57:40|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|0
1655279950000|2022-06-15 07:59:10|||||||||2
1655279970000|2022-06-15 07:59:30|31.76|31.6|31.76|31.6|31.79|31.63|31.74|31.58|6
1655279980000|2022-06-15 07:59:40|31.79|31.63|31.76|31.6|31.79|31.63|31.74|31.58|1
1655279990000|2022-06-15 07:59:50|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|0
1655280000000|2022-06-15 08:00:00|31.76|31.6|31.76|31.6|31.79|31.63|31.74|31.58|2
1655280010000|2022-06-15 08:00:10|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|0
1655280020000|2022-06-15 08:00:20|31.71|31.55|31.74|31.58|31.74|31.58|31.69|31.53|4
1655280030000|2022-06-15 08:00:30|31.71|31.55|31.69|31.53|31.74|31.58|31.69|31.53|3
1655280040000|2022-06-15 08:00:40|31.71|31.55|31.74|31.58|31.74|31.58|31.71|31.55|3
1655280060000|2022-06-15 08:01:00|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|2
1655280070000|2022-06-15 08:01:10|31.71|31.55|31.74|31.58|31.74|31.58|31.69|31.53|1
1655280080000|2022-06-15 08:01:20|31.71|31.55|31.74|31.58|31.74|31.58|31.69|31.53|2
1655280090000|2022-06-15 08:01:30|31.71|31.55|31.74|31.58|31.74|31.58|31.71|31.55|0
1655280100000|2022-06-15 08:01:40|||||||||2
1655280120000|2022-06-15 08:02:00|||||||||1
1655280130000|2022-06-15 08:02:10|31.76|31.6|31.76|31.6|31.79|31.63|31.76|31.6|8
1655280140000|2022-06-15 08:02:20|31.74|31.58|31.79|31.63|31.79|31.63|31.74|31.58|0
1655280160000|2022-06-15 08:02:40|||||||||1
1655280180000|2022-06-15 08:03:00|||||||||1
1655280220000|2022-06-15 08:03:40|31.76|31.6|31.76|31.6|31.79|31.63|31.76|31.6|1
1655280230000|2022-06-15 08:03:50|31.79|31.63|31.79|31.63|31.79|31.63|31.76|31.6|0
1655280250000|2022-06-15 08:04:10|31.76|31.6|31.76|31.6|31.79|31.63|31.74|31.58|2
1655280260000|2022-06-15 08:04:20|31.79|31.63|31.79|31.63|31.79|31.63|31.76|31.6|0
1655280270000|2022-06-15 08:04:30|31.76|31.6|31.76|31.6|31.79|31.63|31.74|31.58|1
1655280280000|2022-06-15 08:04:40|31.79|31.63|31.79|31.63|31.79|31.63|31.76|31.6|0
1655280290000|2022-06-15 08:04:50|31.76|31.6|31.79|31.63|31.79|31.63|31.76|31.6|0
1655280300000|2022-06-15 08:05:00|31.74|31.58|31.76|31.6|31.79|31.63|31.74|31.58|6
1655280310000|2022-06-15 08:05:10|31.79|31.63|31.76|31.6|31.79|31.63|31.74|31.58|0
1655280320000|2022-06-15 08:05:20|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|0
1655280360000|2022-06-15 08:06:00|31.76|31.6|31.79|31.63|31.79|31.63|31.76|31.6|2
1655280370000|2022-06-15 08:06:10|31.76|31.6|31.76|31.6|31.79|31.63|31.76|31.6|0
1655280380000|2022-06-15 08:06:20|31.79|31.63|31.76|31.6|31.79|31.63|31.76|31.6|0
1655280390000|2022-06-15 08:06:30|31.74|31.58|31.76|31.6|31.76|31.6|31.74|31.58|0
1655280400000|2022-06-15 08:06:40|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|0
1655280410000|2022-06-15 08:06:50|||||||||1
1655280430000|2022-06-15 08:07:10|31.71|31.55|31.74|31.58|31.74|31.58|31.69|31.53|14
1655280440000|2022-06-15 08:07:20|31.71|31.55|31.69|31.53|31.74|31.58|31.69|31.53|1
1655280450000|2022-06-15 08:07:30|||||||||20
1655280470000|2022-06-15 08:07:50|31.64|31.48|31.64|31.48|31.64|31.48|31.64|31.48|2
1655280480000|2022-06-15 08:08:00|||||||||1
1655280510000|2022-06-15 08:08:30|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|14
1655280520000|2022-06-15 08:08:40|31.66|31.5|31.69|31.53|31.69|31.53|31.64|31.48|4
1655280530000|2022-06-15 08:08:50|||||||||1
1655280540000|2022-06-15 08:09:00|31.64|31.48|31.69|31.53|31.69|31.53|31.64|31.48|4
1655280550000|2022-06-15 08:09:10|||||||||2
1655280560000|2022-06-15 08:09:20|||||||||1
1655280580000|2022-06-15 08:09:40|||||||||1
1655280590000|2022-06-15 08:09:50|31.66|31.5|31.69|31.53|31.69|31.53|31.64|31.48|2
1655280660000|2022-06-15 08:11:00|31.66|31.5|31.64|31.48|31.66|31.5|31.64|31.48|1
1655280670000|2022-06-15 08:11:10|31.66|31.5|31.69|31.53|31.69|31.53|31.66|31.5|3
1655280680000|2022-06-15 08:11:20|31.66|31.5|31.64|31.48|31.69|31.53|31.64|31.48|0
1655280690000|2022-06-15 08:11:30|31.66|31.5|31.66|31.5|31.69|31.53|31.64|31.48|0
1655280700000|2022-06-15 08:11:40|31.69|31.53|31.69|31.53|31.69|31.53|31.64|31.48|1
1655280710000|2022-06-15 08:11:50|31.66|31.5|31.64|31.48|31.69|31.53|31.64|31.48|1
1655280720000|2022-06-15 08:12:00|31.66|31.5|31.64|31.48|31.66|31.5|31.64|31.48|0
1655280730000|2022-06-15 08:12:10|||||||||2
1655280750000|2022-06-15 08:12:30|||||||||1
1655280780000|2022-06-15 08:13:00|||||||||1
1655280900000|2022-06-15 08:15:00|||||||||1
1655280970000|2022-06-15 08:16:10|31.59|31.43|31.59|31.43|31.61|31.45|31.59|31.43|17
1655280980000|2022-06-15 08:16:20|31.61|31.45|31.64|31.48|31.64|31.48|31.59|31.43|0
1655281010000|2022-06-15 08:16:50|31.69|31.53|31.64|31.48|31.69|31.53|31.64|31.48|13
1655281020000|2022-06-15 08:17:00|31.66|31.5|31.64|31.48|31.66|31.5|31.64|31.48|1
1655281050000|2022-06-15 08:17:30|31.59|31.43|31.61|31.45|31.64|31.48|31.59|31.43|3
1655281060000|2022-06-15 08:17:40|31.64|31.48|31.64|31.48|31.64|31.48|31.64|31.48|0
1655281070000|2022-06-15 08:17:50|31.61|31.45|31.64|31.48|31.64|31.48|31.59|31.43|0
1655281140000|2022-06-15 08:19:00|||||||||1
1655281150000|2022-06-15 08:19:10|31.69|31.53|31.64|31.48|31.69|31.53|31.64|31.48|2
1655281160000|2022-06-15 08:19:20|||||||||1
1655281190000|2022-06-15 08:19:50|31.59|31.43|31.59|31.43|31.61|31.45|31.59|31.43|2
1655281200000|2022-06-15 08:20:00|31.61|31.45|31.64|31.48|31.64|31.48|31.59|31.43|0
1655281230000|2022-06-15 08:20:30|31.61|31.45|31.64|31.48|31.64|31.48|31.59|31.43|0
1655281240000|2022-06-15 08:20:40|31.59|31.43|31.61|31.45|31.61|31.45|31.59|31.43|12
1655281250000|2022-06-15 08:20:50|31.64|31.48|31.64|31.48|31.64|31.48|31.64|31.48|0
1655281260000|2022-06-15 08:21:00|31.61|31.45|31.64|31.48|31.64|31.48|31.61|31.45|1
1655281270000|2022-06-15 08:21:10|31.61|31.45|31.64|31.48|31.64|31.48|31.61|31.45|0
1655281290000|2022-06-15 08:21:30|31.61|31.45|31.64|31.48|31.64|31.48|31.61|31.45|0
1655281320000|2022-06-15 08:22:00|31.61|31.45|31.64|31.48|31.64|31.48|31.61|31.45|1
1655281340000|2022-06-15 08:22:20|31.61|31.45|31.64|31.48|31.64|31.48|31.61|31.45|0
1655281350000|2022-06-15 08:22:30|31.61|31.45|31.61|31.45|31.64|31.48|31.61|31.45|0
1655281360000|2022-06-15 08:22:40|31.64|31.48|31.59|31.43|31.64|31.48|31.59|31.43|5
1655281370000|2022-06-15 08:22:50|31.61|31.45|31.59|31.43|31.61|31.45|31.59|31.43|4
1655281380000|2022-06-15 08:23:00|31.61|31.45|31.59|31.43|31.61|31.45|31.59|31.43|8
1655281400000|2022-06-15 08:23:20|||||||||10
1655281420000|2022-06-15 08:23:40|||||||||1
1655281430000|2022-06-15 08:23:50|31.64|31.48|31.64|31.48|31.64|31.48|31.61|31.45|4
1655281450000|2022-06-15 08:24:10|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|10
1655281460000|2022-06-15 08:24:20|31.64|31.48|31.64|31.48|31.64|31.48|31.61|31.45|9
1655281480000|2022-06-15 08:24:40|31.59|31.43|31.59|31.43|31.59|31.43|31.59|31.43|4
1655281580000|2022-06-15 08:26:20|31.54|31.38|31.54|31.38|31.54|31.38|31.54|31.38|3
1655281590000|2022-06-15 08:26:30|31.56|31.4|31.54|31.38|31.56|31.4|31.54|31.38|2
1655281600000|2022-06-15 08:26:40|31.59|31.43|31.54|31.38|31.59|31.43|31.54|31.38|0
1655281610000|2022-06-15 08:26:50|31.56|31.4|31.54|31.38|31.56|31.4|31.54|31.38|0
1655281620000|2022-06-15 08:27:00|31.56|31.4|31.54|31.38|31.59|31.43|31.54|31.38|4
1655281630000|2022-06-15 08:27:10|31.56|31.4|31.54|31.38|31.56|31.4|31.54|31.38|4
1655281640000|2022-06-15 08:27:20|||||||||9
1655281660000|2022-06-15 08:27:40|||||||||10
1655281670000|2022-06-15 08:27:50|||||||||2
1655281690000|2022-06-15 08:28:10|31.56|31.4|31.54|31.38|31.56|31.4|31.54|31.38|1
1655281770000|2022-06-15 08:29:30|||||||||2
1655281780000|2022-06-15 08:29:40|31.57|31.41|31.54|31.38|31.59|31.43|31.54|31.38|27
1655281790000|2022-06-15 08:29:50|||||||||5
1655281920000|2022-06-15 08:32:00|||||||||24
1655281940000|2022-06-15 08:32:20|||||||||1
1655281970000|2022-06-15 08:32:50|||||||||1
1655282020000|2022-06-15 08:33:40|31.52|31.36|31.49|31.33|31.52|31.36|31.49|31.33|9
1655282030000|2022-06-15 08:33:50|31.52|31.36|31.54|31.38|31.54|31.38|31.52|31.36|0
1655282040000|2022-06-15 08:34:00|31.52|31.36|31.54|31.38|31.54|31.38|31.52|31.36|5
1655282050000|2022-06-15 08:34:10|||||||||1
1655282120000|2022-06-15 08:35:20|||||||||1
1655282130000|2022-06-15 08:35:30|||||||||2
1655282160000|2022-06-15 08:36:00|31.57|31.41|31.54|31.38|31.59|31.43|31.54|31.38|1
1655282170000|2022-06-15 08:36:10|31.57|31.41|31.54|31.38|31.57|31.41|31.54|31.38|3
1655282180000|2022-06-15 08:36:20|31.57|31.41|31.57|31.41|31.57|31.41|31.54|31.38|0
1655282190000|2022-06-15 08:36:30|31.59|31.43|31.57|31.41|31.59|31.43|31.57|31.41|0
1655282200000|2022-06-15 08:36:40|31.54|31.38|31.54|31.38|31.57|31.41|31.54|31.38|0
1655282210000|2022-06-15 08:36:50|31.57|31.41|31.54|31.38|31.57|31.41|31.54|31.38|0
1655282220000|2022-06-15 08:37:00|31.57|31.41|31.57|31.41|31.59|31.43|31.54|31.38|0
1655282230000|2022-06-15 08:37:10|31.59|31.43|31.57|31.41|31.59|31.43|31.54|31.38|0
1655282240000|2022-06-15 08:37:20|31.59|31.43|31.54|31.38|31.59|31.43|31.54|31.38|0
1655282270000|2022-06-15 08:37:50|||||||||7
1655282280000|2022-06-15 08:38:00|||||||||4
1655282290000|2022-06-15 08:38:10|31.52|31.36|31.54|31.38|31.54|31.38|31.52|31.36|14
1655282310000|2022-06-15 08:38:30|31.49|31.33|31.49|31.33|31.49|31.33|31.49|31.33|31
1655282350000|2022-06-15 08:39:10|31.54|31.38|31.54|31.38|31.54|31.38|31.54|31.38|2
1655282360000|2022-06-15 08:39:20|31.52|31.36|31.54|31.38|31.54|31.38|31.52|31.36|9
1655282390000|2022-06-15 08:39:50|31.52|31.36|31.49|31.33|31.52|31.36|31.49|31.33|3
1655282410000|2022-06-15 08:40:10|||||||||1
1655282420000|2022-06-15 08:40:20|31.52|31.36|31.52|31.36|31.52|31.36|31.52|31.36|1
1655282430000|2022-06-15 08:40:30|31.54|31.38|31.54|31.38|31.54|31.38|31.54|31.38|0
1655282450000|2022-06-15 08:40:50|||||||||2
1655282600000|2022-06-15 08:43:20|31.56|31.4|31.54|31.38|31.57|31.41|31.54|31.38|0
1655282630000|2022-06-15 08:43:50|31.56|31.4|31.54|31.38|31.56|31.4|31.54|31.38|6
1655282640000|2022-06-15 08:44:00|31.56|31.4|31.57|31.41|31.57|31.41|31.54|31.38|0
1655282650000|2022-06-15 08:44:10|31.59|31.43|31.54|31.38|31.59|31.43|31.54|31.38|0
1655282660000|2022-06-15 08:44:20|31.57|31.41|31.54|31.38|31.59|31.43|31.54|31.38|0
1655282670000|2022-06-15 08:44:30|31.56|31.4|31.57|31.41|31.57|31.41|31.54|31.38|0
1655282680000|2022-06-15 08:44:40|31.54|31.38|31.54|31.38|31.54|31.38|31.54|31.38|0
1655282690000|2022-06-15 08:44:50|31.56|31.4|31.57|31.41|31.57|31.41|31.56|31.4|0
1655282700000|2022-06-15 08:45:00|31.59|31.43|31.59|31.43|31.59|31.43|31.57|31.41|0
1655282710000|2022-06-15 08:45:10|31.57|31.41|31.57|31.41|31.57|31.41|31.56|31.4|1
1655282720000|2022-06-15 08:45:20|31.54|31.38|31.54|31.38|31.54|31.38|31.54|31.38|0
1655282750000|2022-06-15 08:45:50|31.56|31.4|31.59|31.43|31.59|31.43|31.54|31.38|0
1655282780000|2022-06-15 08:46:20|||||||||1
1655282800000|2022-06-15 08:46:40|31.61|31.45|31.59|31.43|31.61|31.45|31.59|31.43|5
1655282840000|2022-06-15 08:47:20|31.61|31.45|31.59|31.43|31.61|31.45|31.59|31.43|9
1655282850000|2022-06-15 08:47:30|31.61|31.45|31.59|31.43|31.61|31.45|31.59|31.43|0
1655282860000|2022-06-15 08:47:40|31.64|31.48|31.61|31.45|31.64|31.48|31.61|31.45|1
1655282870000|2022-06-15 08:47:50|31.59|31.43|31.59|31.43|31.64|31.48|31.59|31.43|1
1655282880000|2022-06-15 08:48:00|31.61|31.45|31.64|31.48|31.64|31.48|31.61|31.45|1
1655282900000|2022-06-15 08:48:20|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|1
1655282910000|2022-06-15 08:48:30|31.64|31.48|31.64|31.48|31.64|31.48|31.61|31.45|0
1655282930000|2022-06-15 08:48:50|||||||||14
1655283000000|2022-06-15 08:50:00|31.69|31.53|31.64|31.48|31.69|31.53|31.64|31.48|10
1655283010000|2022-06-15 08:50:10|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|4
1655283020000|2022-06-15 08:50:20|31.66|31.5|31.64|31.48|31.66|31.5|31.64|31.48|0
1655283060000|2022-06-15 08:51:00|31.66|31.5|31.64|31.48|31.66|31.5|31.64|31.48|3
1655283080000|2022-06-15 08:51:20|31.69|31.53|31.69|31.53|31.69|31.53|31.66|31.5|1
1655283090000|2022-06-15 08:51:30|31.66|31.5|31.69|31.53|31.69|31.53|31.66|31.5|1
1655283100000|2022-06-15 08:51:40|31.66|31.5|31.66|31.5|31.66|31.5|31.64|31.48|0
1655283110000|2022-06-15 08:51:50|31.64|31.48|31.66|31.5|31.66|31.5|31.64|31.48|0
1655283120000|2022-06-15 08:52:00|31.64|31.48|31.66|31.5|31.69|31.53|31.64|31.48|0
1655283130000|2022-06-15 08:52:10|31.69|31.53|31.66|31.5|31.69|31.53|31.66|31.5|0
1655283140000|2022-06-15 08:52:20|31.64|31.48|31.66|31.5|31.66|31.5|31.64|31.48|0
1655283150000|2022-06-15 08:52:30|31.64|31.48|31.64|31.48|31.66|31.5|31.64|31.48|0
1655283220000|2022-06-15 08:53:40|31.66|31.5|31.64|31.48|31.66|31.5|31.64|31.48|2
1655283420000|2022-06-15 08:57:00|||||||||2
1655283530000|2022-06-15 08:58:50|31.69|31.53|31.69|31.53|31.69|31.53|31.66|31.5|2
1655283540000|2022-06-15 08:59:00|31.66|31.5|31.64|31.48|31.69|31.53|31.64|31.48|2
1655283550000|2022-06-15 08:59:10|31.66|31.5|31.69|31.53|31.69|31.53|31.66|31.5|2
1655283570000|2022-06-15 08:59:30|31.66|31.5|31.64|31.48|31.66|31.5|31.64|31.48|0
1655283600000|2022-06-15 09:00:00|31.69|31.53|31.66|31.5|31.69|31.53|31.66|31.5|2
1655283610000|2022-06-15 09:00:10|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|1
1655283620000|2022-06-15 09:00:20|31.71|31.55|31.74|31.58|31.74|31.58|31.71|31.55|9
1655283630000|2022-06-15 09:00:30|||||||||1
1655283700000|2022-06-15 09:01:40|||||||||4
1655283710000|2022-06-15 09:01:50|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|4
1655283720000|2022-06-15 09:02:00|31.76|31.6|31.74|31.58|31.79|31.63|31.74|31.58|1
1655283730000|2022-06-15 09:02:10|31.76|31.6|31.76|31.6|31.76|31.6|31.74|31.58|1
1655283740000|2022-06-15 09:02:20|31.79|31.63|31.76|31.6|31.79|31.63|31.74|31.58|0
1655283750000|2022-06-15 09:02:30|31.79|31.63|31.79|31.63|31.79|31.63|31.74|31.58|0
1655283770000|2022-06-15 09:02:50|||||||||2
1655283780000|2022-06-15 09:03:00|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|3
1655283790000|2022-06-15 09:03:10|31.76|31.6|31.76|31.6|31.79|31.63|31.74|31.58|5
1655283800000|2022-06-15 09:03:20|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|0
1655283810000|2022-06-15 09:03:30|31.76|31.6|31.79|31.63|31.79|31.63|31.76|31.6|0
1655283820000|2022-06-15 09:03:40|31.74|31.58|31.79|31.63|31.79|31.63|31.74|31.58|2
1655283840000|2022-06-15 09:04:00|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|2
1655283850000|2022-06-15 09:04:10|31.76|31.6|31.79|31.63|31.79|31.63|31.76|31.6|2
1655283900000|2022-06-15 09:05:00|31.76|31.6|31.79|31.63|31.79|31.63|31.76|31.6|1
1655283910000|2022-06-15 09:05:10|31.76|31.6|31.79|31.63|31.79|31.63|31.76|31.6|0
1655283920000|2022-06-15 09:05:20|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|0
1655283940000|2022-06-15 09:05:40|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|0
1655283960000|2022-06-15 09:06:00|31.76|31.6|31.76|31.6|31.79|31.63|31.76|31.6|10
1655283970000|2022-06-15 09:06:10|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|0
1655283980000|2022-06-15 09:06:20|31.76|31.6|31.74|31.58|31.79|31.63|31.74|31.58|1
1655283990000|2022-06-15 09:06:30|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|0
1655284070000|2022-06-15 09:07:50|||||||||1
1655284140000|2022-06-15 09:09:00|31.76|31.6|31.76|31.6|31.79|31.63|31.76|31.6|2
1655284150000|2022-06-15 09:09:10|31.74|31.58|31.79|31.63|31.79|31.63|31.74|31.58|0
1655284160000|2022-06-15 09:09:20|31.74|31.58|31.74|31.58|31.76|31.6|31.74|31.58|7
1655284220000|2022-06-15 09:10:20|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|0
1655284240000|2022-06-15 09:10:40|31.76|31.6|31.74|31.58|31.79|31.63|31.74|31.58|0
1655284260000|2022-06-15 09:11:00|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|0
1655284290000|2022-06-15 09:11:30|31.76|31.6|31.79|31.63|31.79|31.63|31.74|31.58|0
1655284370000|2022-06-15 09:12:50|||||||||1
1655284400000|2022-06-15 09:13:20|31.76|31.6|31.76|31.6|31.79|31.63|31.76|31.6|1
1655284410000|2022-06-15 09:13:30|31.74|31.58|31.79|31.63|31.79|31.63|31.74|31.58|1
1655284420000|2022-06-15 09:13:40|||||||||1
1655284430000|2022-06-15 09:13:50|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|40
1655284440000|2022-06-15 09:14:00|||||||||6
1655284450000|2022-06-15 09:14:10|31.81|31.65|31.84|31.68|31.84|31.68|31.79|31.63|3
1655284460000|2022-06-15 09:14:20|31.81|31.65|31.79|31.63|31.81|31.65|31.79|31.63|0
1655284470000|2022-06-15 09:14:30|||||||||1
1655284480000|2022-06-15 09:14:40|||||||||1
1655284530000|2022-06-15 09:15:30|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|2
1655284540000|2022-06-15 09:15:40|31.79|31.63|31.81|31.65|31.81|31.65|31.79|31.63|0
1655284550000|2022-06-15 09:15:50|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|5
1655284610000|2022-06-15 09:16:50|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|2
1655284620000|2022-06-15 09:17:00|31.74|31.58|31.76|31.6|31.79|31.63|31.74|31.58|1
1655284630000|2022-06-15 09:17:10|31.74|31.58|31.74|31.58|31.76|31.6|31.74|31.58|1
1655284640000|2022-06-15 09:17:20|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|0
1655284650000|2022-06-15 09:17:30|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|0
1655284660000|2022-06-15 09:17:40|||||||||9
1655284720000|2022-06-15 09:18:40|||||||||14
1655284730000|2022-06-15 09:18:50|||||||||1
1655284760000|2022-06-15 09:19:20|31.76|31.6|31.74|31.58|31.79|31.63|31.74|31.58|2
1655284770000|2022-06-15 09:19:30|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|0
1655284780000|2022-06-15 09:19:40|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|0
1655284800000|2022-06-15 09:20:00|31.79|31.63|31.76|31.6|31.79|31.63|31.74|31.58|4
1655284810000|2022-06-15 09:20:10|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|0
1655284820000|2022-06-15 09:20:20|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|0
1655284830000|2022-06-15 09:20:30|||||||||16
1655284860000|2022-06-15 09:21:00|31.79|31.63|31.74|31.58|31.79|31.63|31.74|31.58|2
1655284890000|2022-06-15 09:21:30|31.76|31.6|31.76|31.6|31.76|31.6|31.74|31.58|1
1655284900000|2022-06-15 09:21:40|31.74|31.58|31.74|31.58|31.76|31.6|31.74|31.58|1
1655284910000|2022-06-15 09:21:50|31.76|31.6|31.79|31.63|31.79|31.63|31.76|31.6|0
1655284920000|2022-06-15 09:22:00|31.76|31.6|31.76|31.6|31.76|31.6|31.74|31.58|0
1655284930000|2022-06-15 09:22:10|31.74|31.58|31.76|31.6|31.79|31.63|31.74|31.58|2
1655284940000|2022-06-15 09:22:20|31.74|31.58|31.79|31.63|31.79|31.63|31.74|31.58|0
1655285060000|2022-06-15 09:24:20|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|2
1655285070000|2022-06-15 09:24:30|31.74|31.58|31.79|31.63|31.79|31.63|31.74|31.58|5
1655285100000|2022-06-15 09:25:00|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|0
1655285110000|2022-06-15 09:25:10|31.79|31.63|31.76|31.6|31.79|31.63|31.76|31.6|0
1655285120000|2022-06-15 09:25:20|31.79|31.63|31.74|31.58|31.79|31.63|31.74|31.58|2
1655285130000|2022-06-15 09:25:30|31.76|31.6|31.79|31.63|31.79|31.63|31.76|31.6|0
1655285230000|2022-06-15 09:27:10|31.78|31.62|31.74|31.58|31.78|31.62|31.74|31.58|7
1655285240000|2022-06-15 09:27:20|31.76|31.6|31.76|31.6|31.78|31.62|31.76|31.6|2
1655285250000|2022-06-15 09:27:30|31.74|31.58|31.74|31.58|31.76|31.6|31.74|31.58|0
1655285260000|2022-06-15 09:27:40|31.78|31.62|31.76|31.6|31.78|31.62|31.74|31.58|3
1655285270000|2022-06-15 09:27:50|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|0
1655285370000|2022-06-15 09:29:30|||||||||1
1655285520000|2022-06-15 09:32:00|31.71|31.55|31.74|31.58|31.74|31.58|31.69|31.53|33
1655285530000|2022-06-15 09:32:10|31.71|31.55|31.71|31.55|31.74|31.58|31.71|31.55|8
1655285540000|2022-06-15 09:32:20|31.69|31.53|31.71|31.55|31.71|31.55|31.69|31.53|0
1655285550000|2022-06-15 09:32:30|31.69|31.53|31.69|31.53|31.71|31.55|31.69|31.53|0
1655285560000|2022-06-15 09:32:40|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|1
1655285570000|2022-06-15 09:32:50|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|1
1655285580000|2022-06-15 09:33:00|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|1
1655285590000|2022-06-15 09:33:10|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|0
1655285620000|2022-06-15 09:33:40|||||||||3
1655285720000|2022-06-15 09:35:20|31.71|31.55|31.71|31.55|31.71|31.55|31.69|31.53|2
1655285730000|2022-06-15 09:35:30|31.69|31.53|31.71|31.55|31.74|31.58|31.69|31.53|0
1655285740000|2022-06-15 09:35:40|31.74|31.58|31.69|31.53|31.74|31.58|31.69|31.53|0
1655285750000|2022-06-15 09:35:50|31.71|31.55|31.71|31.55|31.74|31.58|31.69|31.53|0
1655285760000|2022-06-15 09:36:00|31.74|31.58|31.74|31.58|31.74|31.58|31.71|31.55|0
1655285770000|2022-06-15 09:36:10|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|4
1655285780000|2022-06-15 09:36:20|31.71|31.55|31.71|31.55|31.74|31.58|31.69|31.53|0
1655285800000|2022-06-15 09:36:40|31.69|31.53|31.71|31.55|31.74|31.58|31.69|31.53|1
1655285810000|2022-06-15 09:36:50|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|0
1655285820000|2022-06-15 09:37:00|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|0
1655285830000|2022-06-15 09:37:10|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|2
1655285860000|2022-06-15 09:37:40|31.79|31.63|31.79|31.63|31.79|31.63|31.76|31.6|2
1655285870000|2022-06-15 09:37:50|31.76|31.6|31.74|31.58|31.79|31.63|31.74|31.58|2
1655285890000|2022-06-15 09:38:10|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|0
1655285910000|2022-06-15 09:38:30|31.78|31.62|31.74|31.58|31.78|31.62|31.74|31.58|1
1655285930000|2022-06-15 09:38:50|31.76|31.6|31.76|31.6|31.78|31.62|31.76|31.6|0
1655285940000|2022-06-15 09:39:00|31.74|31.58|31.76|31.6|31.79|31.63|31.74|31.58|0
1655285950000|2022-06-15 09:39:10|31.74|31.58|31.74|31.58|31.76|31.6|31.74|31.58|0
1655285960000|2022-06-15 09:39:20|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|0
1655285970000|2022-06-15 09:39:30|31.76|31.6|31.74|31.58|31.78|31.62|31.74|31.58|0
1655285980000|2022-06-15 09:39:40|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|0
1655286120000|2022-06-15 09:42:00|31.71|31.55|31.71|31.55|31.74|31.58|31.71|31.55|4
1655286130000|2022-06-15 09:42:10|31.69|31.53|31.69|31.53|31.71|31.55|31.69|31.53|1
1655286140000|2022-06-15 09:42:20|||||||||1
1655286220000|2022-06-15 09:43:40|31.64|31.48|31.64|31.48|31.64|31.48|31.64|31.48|5
1655286230000|2022-06-15 09:43:50|31.59|31.43|31.59|31.43|31.64|31.48|31.59|31.43|5
1655286240000|2022-06-15 09:44:00|31.64|31.48|31.64|31.48|31.64|31.48|31.64|31.48|4
1655286250000|2022-06-15 09:44:10|31.61|31.45|31.64|31.48|31.64|31.48|31.61|31.45|3
1655286260000|2022-06-15 09:44:20|31.61|31.45|31.59|31.43|31.64|31.48|31.59|31.43|3
1655286270000|2022-06-15 09:44:30|31.61|31.45|31.59|31.43|31.64|31.48|31.59|31.43|2
1655286280000|2022-06-15 09:44:40|31.61|31.45|31.64|31.48|31.64|31.48|31.61|31.45|0
1655286300000|2022-06-15 09:45:00|31.61|31.45|31.59|31.43|31.64|31.48|31.59|31.43|0
1655286340000|2022-06-15 09:45:40|||||||||1
1655286360000|2022-06-15 09:46:00|||||||||4
1655286370000|2022-06-15 09:46:10|||||||||6
1655286400000|2022-06-15 09:46:40|31.61|31.45|31.59|31.43|31.61|31.45|31.59|31.43|10
1655286410000|2022-06-15 09:46:50|31.64|31.48|31.64|31.48|31.64|31.48|31.64|31.48|0
1655286440000|2022-06-15 09:47:20|||||||||4
1655286460000|2022-06-15 09:47:40|31.66|31.5|31.66|31.5|31.69|31.53|31.64|31.48|2
1655286470000|2022-06-15 09:47:50|31.69|31.53|31.66|31.5|31.69|31.53|31.64|31.48|0
1655286480000|2022-06-15 09:48:00|31.69|31.53|31.66|31.5|31.69|31.53|31.64|31.48|0
1655286490000|2022-06-15 09:48:10|31.64|31.48|31.66|31.5|31.66|31.5|31.64|31.48|0
1655286500000|2022-06-15 09:48:20|31.64|31.48|31.64|31.48|31.64|31.48|31.64|31.48|0
1655286520000|2022-06-15 09:48:40|31.66|31.5|31.66|31.5|31.69|31.53|31.66|31.5|3
1655286530000|2022-06-15 09:48:50|31.69|31.53|31.64|31.48|31.69|31.53|31.64|31.48|0
1655286540000|2022-06-15 09:49:00|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|0
1655286550000|2022-06-15 09:49:10|31.64|31.48|31.64|31.48|31.64|31.48|31.64|31.48|0
1655286560000|2022-06-15 09:49:20|31.66|31.5|31.64|31.48|31.66|31.5|31.64|31.48|0
1655286570000|2022-06-15 09:49:30|31.66|31.5|31.64|31.48|31.66|31.5|31.64|31.48|0
1655286660000|2022-06-15 09:51:00|||||||||1
1655286710000|2022-06-15 09:51:50|31.66|31.5|31.69|31.53|31.69|31.53|31.66|31.5|2
1655286720000|2022-06-15 09:52:00|31.66|31.5|31.69|31.53|31.69|31.53|31.66|31.5|0
1655286740000|2022-06-15 09:52:20|31.71|31.55|31.71|31.55|31.71|31.55|31.69|31.53|3
1655286750000|2022-06-15 09:52:30|31.69|31.53|31.71|31.55|31.74|31.58|31.69|31.53|4
1655286760000|2022-06-15 09:52:40|31.69|31.53|31.74|31.58|31.74|31.58|31.69|31.53|4
1655286790000|2022-06-15 09:53:10|||||||||4
1655286830000|2022-06-15 09:53:50|||||||||2
1655286860000|2022-06-15 09:54:20|||||||||2
1655286870000|2022-06-15 09:54:30|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|20
1655286880000|2022-06-15 09:54:40|||||||||2
1655286900000|2022-06-15 09:55:00|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|0
1655286910000|2022-06-15 09:55:10|||||||||1
1655286940000|2022-06-15 09:55:40|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|3
1655286950000|2022-06-15 09:55:50|31.76|31.6|31.74|31.58|31.79|31.63|31.74|31.58|1
1655286960000|2022-06-15 09:56:00|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|3
1655286970000|2022-06-15 09:56:10|31.76|31.6|31.76|31.6|31.76|31.6|31.74|31.58|1
1655286980000|2022-06-15 09:56:20|31.79|31.63|31.79|31.63|31.79|31.63|31.76|31.6|1
1655287010000|2022-06-15 09:56:50|||||||||2
1655287060000|2022-06-15 09:57:40|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|38
1655287070000|2022-06-15 09:57:50|||||||||1
1655287090000|2022-06-15 09:58:10|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|3
1655287100000|2022-06-15 09:58:20|||||||||1
1655287110000|2022-06-15 09:58:30|31.71|31.55|31.71|31.55|31.71|31.55|31.69|31.53|1
1655287120000|2022-06-15 09:58:40|31.74|31.58|31.69|31.53|31.74|31.58|31.69|31.53|0
1655287140000|2022-06-15 09:59:00|||||||||19
1655287150000|2022-06-15 09:59:10|31.66|31.5|31.66|31.5|31.69|31.53|31.64|31.48|1
1655287160000|2022-06-15 09:59:20|31.64|31.48|31.64|31.48|31.64|31.48|31.64|31.48|0
1655287200000|2022-06-15 10:00:00|31.66|31.5|31.66|31.5|31.69|31.53|31.64|31.48|2
1655287210000|2022-06-15 10:00:10|31.69|31.53|31.66|31.5|31.69|31.53|31.66|31.5|0
1655287220000|2022-06-15 10:00:20|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|0
1655287260000|2022-06-15 10:01:00|||||||||1
1655287290000|2022-06-15 10:01:30|||||||||1
1655287340000|2022-06-15 10:02:20|31.66|31.5|31.64|31.48|31.66|31.5|31.64|31.48|82
1655287350000|2022-06-15 10:02:30|31.66|31.5|31.64|31.48|31.69|31.53|31.64|31.48|5
1655287360000|2022-06-15 10:02:40|31.66|31.5|31.66|31.5|31.66|31.5|31.64|31.48|3
1655287370000|2022-06-15 10:02:50|31.64|31.48|31.66|31.5|31.66|31.5|31.64|31.48|2
1655287380000|2022-06-15 10:03:00|31.69|31.53|31.66|31.5|31.69|31.53|31.64|31.48|7
1655287390000|2022-06-15 10:03:10|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|0
1655287430000|2022-06-15 10:03:50|31.74|31.58|31.71|31.55|31.74|31.58|31.71|31.55|18
1655287440000|2022-06-15 10:04:00|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|0
1655287450000|2022-06-15 10:04:10|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|0
1655287540000|2022-06-15 10:05:40|31.74|31.58|31.71|31.55|31.74|31.58|31.71|31.55|1
1655287550000|2022-06-15 10:05:50|31.74|31.58|31.71|31.55|31.74|31.58|31.71|31.55|0
1655287560000|2022-06-15 10:06:00|31.69|31.53|31.69|31.53|31.71|31.55|31.69|31.53|0
1655287570000|2022-06-15 10:06:10|31.71|31.55|31.74|31.58|31.74|31.58|31.71|31.55|0
1655287580000|2022-06-15 10:06:20|31.71|31.55|31.71|31.55|31.74|31.58|31.71|31.55|0
1655287590000|2022-06-15 10:06:30|31.74|31.58|31.74|31.58|31.74|31.58|31.71|31.55|0
1655287630000|2022-06-15 10:07:10|31.79|31.63|31.76|31.6|31.79|31.63|31.76|31.6|7
1655287640000|2022-06-15 10:07:20|31.79|31.63|31.76|31.6|31.79|31.63|31.76|31.6|2
1655287650000|2022-06-15 10:07:30|31.79|31.63|31.74|31.58|31.79|31.63|31.74|31.58|1
1655287660000|2022-06-15 10:07:40|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|0
1655287680000|2022-06-15 10:08:00|||||||||1
1655287730000|2022-06-15 10:08:50|31.71|31.55|31.71|31.55|31.71|31.55|31.69|31.53|12
1655287750000|2022-06-15 10:09:10|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|0
1655287770000|2022-06-15 10:09:30|31.71|31.55|31.74|31.58|31.74|31.58|31.71|31.55|1
1655287880000|2022-06-15 10:11:20|31.71|31.55|31.74|31.58|31.74|31.58|31.69|31.53|1
1655287890000|2022-06-15 10:11:30|31.71|31.55|31.74|31.58|31.74|31.58|31.71|31.55|0
1655287900000|2022-06-15 10:11:40|31.71|31.55|31.74|31.58|31.74|31.58|31.69|31.53|0
1655287920000|2022-06-15 10:12:00|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|0
1655287930000|2022-06-15 10:12:10|31.69|31.53|31.71|31.55|31.74|31.58|31.69|31.53|0
1655287940000|2022-06-15 10:12:20|31.74|31.58|31.69|31.53|31.74|31.58|31.69|31.53|1
1655287950000|2022-06-15 10:12:30|||||||||1
1655287960000|2022-06-15 10:12:40|31.71|31.55|31.71|31.55|31.74|31.58|31.69|31.53|0
1655287970000|2022-06-15 10:12:50|31.69|31.53|31.71|31.55|31.71|31.55|31.69|31.53|0
1655287980000|2022-06-15 10:13:00|31.74|31.58|31.71|31.55|31.74|31.58|31.71|31.55|0
1655287990000|2022-06-15 10:13:10|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|0
1655288020000|2022-06-15 10:13:40|31.71|31.55|31.74|31.58|31.74|31.58|31.71|31.55|0
1655288030000|2022-06-15 10:13:50|31.71|31.55|31.74|31.58|31.74|31.58|31.71|31.55|0
1655288040000|2022-06-15 10:14:00|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|3
1655288080000|2022-06-15 10:14:40|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|1
1655288090000|2022-06-15 10:14:50|31.64|31.48|31.64|31.48|31.64|31.48|31.64|31.48|0
1655288110000|2022-06-15 10:15:10|||||||||1
1655288120000|2022-06-15 10:15:20|||||||||38
1655288140000|2022-06-15 10:15:40|||||||||76
1655288160000|2022-06-15 10:16:00|31.66|31.5|31.69|31.53|31.69|31.53|31.66|31.5|16
1655288250000|2022-06-15 10:17:30|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|1
1655288260000|2022-06-15 10:17:40|31.71|31.55|31.74|31.58|31.74|31.58|31.71|31.55|0
1655288280000|2022-06-15 10:18:00|31.71|31.55|31.71|31.55|31.74|31.58|31.69|31.53|2
1655288290000|2022-06-15 10:18:10|31.69|31.53|31.74|31.58|31.74|31.58|31.69|31.53|1
1655288300000|2022-06-15 10:18:20|31.71|31.55|31.74|31.58|31.74|31.58|31.69|31.53|0
1655288320000|2022-06-15 10:18:40|31.71|31.55|31.71|31.55|31.71|31.55|31.69|31.53|0
1655288330000|2022-06-15 10:18:50|31.69|31.53|31.69|31.53|31.74|31.58|31.69|31.53|1
1655288440000|2022-06-15 10:20:40|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|1
1655288450000|2022-06-15 10:20:50|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|0
1655288490000|2022-06-15 10:21:30|||||||||10
1655288500000|2022-06-15 10:21:40|||||||||2
1655288520000|2022-06-15 10:22:00|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|0
1655288530000|2022-06-15 10:22:10|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|1
1655288580000|2022-06-15 10:23:00|||||||||1
1655288670000|2022-06-15 10:24:30|31.71|31.55|31.74|31.58|31.74|31.58|31.71|31.55|1
1655288690000|2022-06-15 10:24:50|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|0
1655288700000|2022-06-15 10:25:00|31.69|31.53|31.71|31.55|31.71|31.55|31.69|31.53|0
1655288710000|2022-06-15 10:25:10|31.69|31.53|31.74|31.58|31.74|31.58|31.69|31.53|0
1655288740000|2022-06-15 10:25:40|31.79|31.63|31.79|31.63|31.79|31.63|31.76|31.6|12
1655288750000|2022-06-15 10:25:50|31.76|31.6|31.79|31.63|31.79|31.63|31.76|31.6|4
1655288760000|2022-06-15 10:26:00|31.76|31.6|31.74|31.58|31.79|31.63|31.74|31.58|3
1655288770000|2022-06-15 10:26:10|31.76|31.6|31.79|31.63|31.79|31.63|31.76|31.6|0
1655288780000|2022-06-15 10:26:20|31.76|31.6|31.76|31.6|31.79|31.63|31.74|31.58|1
1655288790000|2022-06-15 10:26:30|31.79|31.63|31.76|31.6|31.79|31.63|31.74|31.58|3
1655288800000|2022-06-15 10:26:40|31.79|31.63|31.76|31.6|31.79|31.63|31.76|31.6|0
1655288810000|2022-06-15 10:26:50|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|0
1655288820000|2022-06-15 10:27:00|||||||||1
1655288860000|2022-06-15 10:27:40|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|1
1655288870000|2022-06-15 10:27:50|31.74|31.58|31.74|31.58|31.79|31.63|31.74|31.58|3
1655288880000|2022-06-15 10:28:00|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|0
1655288890000|2022-06-15 10:28:10|31.76|31.6|31.76|31.6|31.79|31.63|31.76|31.6|1
1655288910000|2022-06-15 10:28:30|31.79|31.63|31.74|31.58|31.79|31.63|31.74|31.58|0
1655288920000|2022-06-15 10:28:40|31.76|31.6|31.79|31.63|31.79|31.63|31.76|31.6|0
1655288930000|2022-06-15 10:28:50|31.76|31.6|31.79|31.63|31.79|31.63|31.76|31.6|0
1655288940000|2022-06-15 10:29:00|||||||||1
1655288960000|2022-06-15 10:29:20|31.76|31.6|31.79|31.63|31.79|31.63|31.76|31.6|15
1655288970000|2022-06-15 10:29:30|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|0
1655288980000|2022-06-15 10:29:40|31.76|31.6|31.76|31.6|31.76|31.6|31.74|31.58|0
1655288990000|2022-06-15 10:29:50|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|0
1655289010000|2022-06-15 10:30:10|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|0
1655289070000|2022-06-15 10:31:10|31.69|31.53|31.74|31.58|31.74|31.58|31.69|31.53|6
1655289080000|2022-06-15 10:31:20|31.69|31.53|31.69|31.53|31.71|31.55|31.69|31.53|1
1655289090000|2022-06-15 10:31:30|31.71|31.55|31.71|31.55|31.71|31.55|31.69|31.53|1
1655289100000|2022-06-15 10:31:40|31.69|31.53|31.71|31.55|31.71|31.55|31.69|31.53|0
1655289110000|2022-06-15 10:31:50|31.69|31.53|31.74|31.58|31.74|31.58|31.69|31.53|0
1655289120000|2022-06-15 10:32:00|31.71|31.55|31.71|31.55|31.71|31.55|31.69|31.53|0
1655289130000|2022-06-15 10:32:10|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|0
1655289140000|2022-06-15 10:32:20|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|0
1655289150000|2022-06-15 10:32:30|31.71|31.55|31.74|31.58|31.74|31.58|31.71|31.55|0
1655289280000|2022-06-15 10:34:40|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|7
1655289290000|2022-06-15 10:34:50|||||||||2
1655289300000|2022-06-15 10:35:00|||||||||7
1655289310000|2022-06-15 10:35:10|||||||||1
1655289320000|2022-06-15 10:35:20|||||||||9
1655289330000|2022-06-15 10:35:30|31.76|31.6|31.74|31.58|31.79|31.63|31.74|31.58|7
1655289340000|2022-06-15 10:35:40|31.76|31.6|31.74|31.58|31.79|31.63|31.74|31.58|0
1655289350000|2022-06-15 10:35:50|31.76|31.6|31.76|31.6|31.79|31.63|31.74|31.58|0
1655289360000|2022-06-15 10:36:00|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|0
1655289380000|2022-06-15 10:36:20|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|2
1655289390000|2022-06-15 10:36:30|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|0
1655289470000|2022-06-15 10:37:50|31.71|31.55|31.71|31.55|31.71|31.55|31.69|31.53|2
1655289480000|2022-06-15 10:38:00|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|0
1655289490000|2022-06-15 10:38:10|||||||||3
1655289520000|2022-06-15 10:38:40|31.66|31.5|31.69|31.53|31.69|31.53|31.66|31.5|3
1655289530000|2022-06-15 10:38:50|31.66|31.5|31.69|31.53|31.69|31.53|31.66|31.5|0
1655289570000|2022-06-15 10:39:30|31.71|31.55|31.71|31.55|31.74|31.58|31.69|31.53|1
1655289580000|2022-06-15 10:39:40|31.69|31.53|31.71|31.55|31.71|31.55|31.69|31.53|0
1655289590000|2022-06-15 10:39:50|31.69|31.53|31.69|31.53|31.71|31.55|31.69|31.53|0
1655289630000|2022-06-15 10:40:30|31.71|31.55|31.71|31.55|31.74|31.58|31.71|31.55|2
1655289640000|2022-06-15 10:40:40|31.74|31.58|31.71|31.55|31.74|31.58|31.71|31.55|0
1655289650000|2022-06-15 10:40:50|31.74|31.58|31.69|31.53|31.74|31.58|31.69|31.53|0
1655289790000|2022-06-15 10:43:10|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|2
1655289800000|2022-06-15 10:43:20|31.74|31.58|31.74|31.58|31.74|31.58|31.71|31.55|0
1655289810000|2022-06-15 10:43:30|31.71|31.55|31.71|31.55|31.71|31.55|31.69|31.53|1
1655289820000|2022-06-15 10:43:40|31.69|31.53|31.74|31.58|31.74|31.58|31.69|31.53|4
1655289830000|2022-06-15 10:43:50|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|0
1655289840000|2022-06-15 10:44:00|31.69|31.53|31.71|31.55|31.74|31.58|31.69|31.53|1
1655289850000|2022-06-15 10:44:10|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|0
1655289860000|2022-06-15 10:44:20|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|2
1655289900000|2022-06-15 10:45:00|31.71|31.55|31.71|31.55|31.74|31.58|31.69|31.53|0
1655289910000|2022-06-15 10:45:10|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|0
1655289920000|2022-06-15 10:45:20|31.71|31.55|31.74|31.58|31.74|31.58|31.69|31.53|2
1655289930000|2022-06-15 10:45:30|31.71|31.55|31.71|31.55|31.71|31.55|31.69|31.53|0
1655289940000|2022-06-15 10:45:40|31.74|31.58|31.71|31.55|31.74|31.58|31.71|31.55|0
1655289950000|2022-06-15 10:45:50|31.74|31.58|31.69|31.53|31.74|31.58|31.69|31.53|0
1655289990000|2022-06-15 10:46:30|31.71|31.55|31.74|31.58|31.74|31.58|31.71|31.55|1
1655290000000|2022-06-15 10:46:40|31.69|31.53|31.69|31.53|31.74|31.58|31.69|31.53|4
1655290010000|2022-06-15 10:46:50|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|0
1655290130000|2022-06-15 10:48:50|31.64|31.48|31.64|31.48|31.64|31.48|31.64|31.48|2
1655290170000|2022-06-15 10:49:30|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|1
1655290180000|2022-06-15 10:49:40|31.69|31.53|31.66|31.5|31.69|31.53|31.64|31.48|1
1655290190000|2022-06-15 10:49:50|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|0
1655290220000|2022-06-15 10:50:20|31.66|31.5|31.66|31.5|31.66|31.5|31.64|31.48|2
1655290230000|2022-06-15 10:50:30|31.69|31.53|31.66|31.5|31.69|31.53|31.64|31.48|0
1655290240000|2022-06-15 10:50:40|31.64|31.48|31.69|31.53|31.69|31.53|31.64|31.48|0
1655290260000|2022-06-15 10:51:00|31.66|31.5|31.64|31.48|31.66|31.5|31.64|31.48|2
1655290270000|2022-06-15 10:51:10|31.66|31.5|31.64|31.48|31.69|31.53|31.64|31.48|0
1655290280000|2022-06-15 10:51:20|31.66|31.5|31.69|31.53|31.69|31.53|31.64|31.48|0
1655290340000|2022-06-15 10:52:20|||||||||2
1655290360000|2022-06-15 10:52:40|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|0
1655290380000|2022-06-15 10:53:00|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|0
1655290440000|2022-06-15 10:54:00|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|0
1655290460000|2022-06-15 10:54:20|31.71|31.55|31.74|31.58|31.74|31.58|31.71|31.55|0
1655290490000|2022-06-15 10:54:50|31.71|31.55|31.74|31.58|31.74|31.58|31.71|31.55|3
1655290510000|2022-06-15 10:55:10|31.71|31.55|31.69|31.53|31.74|31.58|31.69|31.53|0
1655290520000|2022-06-15 10:55:20|31.71|31.55|31.69|31.53|31.74|31.58|31.69|31.53|0
1655290640000|2022-06-15 10:57:20|31.71|31.55|31.71|31.55|31.74|31.58|31.71|31.55|0
1655290650000|2022-06-15 10:57:30|31.74|31.58|31.69|31.53|31.74|31.58|31.69|31.53|0
1655290680000|2022-06-15 10:58:00|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|0
1655290690000|2022-06-15 10:58:10|31.71|31.55|31.69|31.53|31.74|31.58|31.69|31.53|0
1655290700000|2022-06-15 10:58:20|31.74|31.58|31.69|31.53|31.74|31.58|31.69|31.53|28
1655290750000|2022-06-15 10:59:10|||||||||3
1655290780000|2022-06-15 10:59:40|31.71|31.55|31.71|31.55|31.74|31.58|31.69|31.53|5
1655290790000|2022-06-15 10:59:50|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|0
1655290800000|2022-06-15 11:00:00|31.64|31.48|31.69|31.53|31.69|31.53|31.64|31.48|7
1655290810000|2022-06-15 11:00:10|31.66|31.5|31.69|31.53|31.69|31.53|31.66|31.5|6
1655290820000|2022-06-15 11:00:20|||||||||1
1655290840000|2022-06-15 11:00:40|31.71|31.55|31.74|31.58|31.74|31.58|31.69|31.53|4
1655290850000|2022-06-15 11:00:50|31.71|31.55|31.69|31.53|31.74|31.58|31.69|31.53|5
1655290860000|2022-06-15 11:01:00|31.71|31.55|31.74|31.58|31.74|31.58|31.69|31.53|1
1655290870000|2022-06-15 11:01:10|31.71|31.55|31.74|31.58|31.74|31.58|31.69|31.53|1
1655290900000|2022-06-15 11:01:40|||||||||1
1655290910000|2022-06-15 11:01:50|||||||||1
1655290980000|2022-06-15 11:03:00|||||||||2
1655290990000|2022-06-15 11:03:10|||||||||1
1655291000000|2022-06-15 11:03:20|||||||||2
1655291050000|2022-06-15 11:04:10|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|3
1655291060000|2022-06-15 11:04:20|31.76|31.6|31.74|31.58|31.79|31.63|31.74|31.58|2
1655291080000|2022-06-15 11:04:40|31.76|31.6|31.76|31.6|31.79|31.63|31.74|31.58|2
1655291090000|2022-06-15 11:04:50|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|0
1655291170000|2022-06-15 11:06:10|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|4
1655291180000|2022-06-15 11:06:20|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|0
1655291210000|2022-06-15 11:06:50|||||||||4
1655291220000|2022-06-15 11:07:00|||||||||2
1655291240000|2022-06-15 11:07:20|||||||||3
1655291260000|2022-06-15 11:07:40|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|2
1655291270000|2022-06-15 11:07:50|31.74|31.58|31.74|31.58|31.76|31.6|31.74|31.58|0
1655291280000|2022-06-15 11:08:00|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|0
1655291340000|2022-06-15 11:09:00|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|4
1655291370000|2022-06-15 11:09:30|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|0
1655291400000|2022-06-15 11:10:00|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|3
1655291410000|2022-06-15 11:10:10|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|0
1655291430000|2022-06-15 11:10:30|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|0
1655291440000|2022-06-15 11:10:40|31.69|31.53|31.71|31.55|31.74|31.58|31.69|31.53|0
1655291450000|2022-06-15 11:10:50|31.69|31.53|31.71|31.55|31.71|31.55|31.69|31.53|0
1655291460000|2022-06-15 11:11:00|31.69|31.53|31.69|31.53|31.71|31.55|31.69|31.53|0
1655291510000|2022-06-15 11:11:50|31.71|31.55|31.69|31.53|31.74|31.58|31.69|31.53|0
1655291530000|2022-06-15 11:12:10|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|7
1655291540000|2022-06-15 11:12:20|31.69|31.53|31.66|31.5|31.69|31.53|31.64|31.48|3
1655291550000|2022-06-15 11:12:30|31.69|31.53|31.69|31.53|31.69|31.53|31.64|31.48|0
1655291570000|2022-06-15 11:12:50|31.66|31.5|31.64|31.48|31.66|31.5|31.64|31.48|1
1655291580000|2022-06-15 11:13:00|31.66|31.5|31.64|31.48|31.69|31.53|31.64|31.48|0
1655291590000|2022-06-15 11:13:10|31.66|31.5|31.66|31.5|31.69|31.53|31.66|31.5|0
1655291600000|2022-06-15 11:13:20|31.69|31.53|31.66|31.5|31.69|31.53|31.66|31.5|0
1655291610000|2022-06-15 11:13:30|31.64|31.48|31.66|31.5|31.66|31.5|31.64|31.48|1
1655291630000|2022-06-15 11:13:50|31.69|31.53|31.66|31.5|31.69|31.53|31.66|31.5|3
1655291640000|2022-06-15 11:14:00|31.64|31.48|31.64|31.48|31.66|31.5|31.64|31.48|0
1655291650000|2022-06-15 11:14:10|31.66|31.5|31.64|31.48|31.66|31.5|31.64|31.48|0
1655291660000|2022-06-15 11:14:20|31.66|31.5|31.64|31.48|31.66|31.5|31.64|31.48|0
1655291670000|2022-06-15 11:14:30|31.66|31.5|31.64|31.48|31.66|31.5|31.64|31.48|0
1655291700000|2022-06-15 11:15:00|||||||||1
1655291730000|2022-06-15 11:15:30|||||||||44
1655291750000|2022-06-15 11:15:50|||||||||4
1655291760000|2022-06-15 11:16:00|||||||||6
1655291800000|2022-06-15 11:16:40|31.59|31.43|31.61|31.45|31.64|31.48|31.59|31.43|2
1655291810000|2022-06-15 11:16:50|31.64|31.48|31.61|31.45|31.64|31.48|31.61|31.45|0
1655291820000|2022-06-15 11:17:00|31.59|31.43|31.59|31.43|31.59|31.43|31.59|31.43|0
1655291840000|2022-06-15 11:17:20|31.64|31.48|31.61|31.45|31.64|31.48|31.61|31.45|28
1655291850000|2022-06-15 11:17:30|31.59|31.43|31.59|31.43|31.61|31.45|31.59|31.43|0
1655291870000|2022-06-15 11:17:50|31.64|31.48|31.61|31.45|31.64|31.48|31.61|31.45|1
1655291880000|2022-06-15 11:18:00|31.59|31.43|31.59|31.43|31.59|31.43|31.59|31.43|0
1655291890000|2022-06-15 11:18:10|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|2
1655291900000|2022-06-15 11:18:20|31.64|31.48|31.61|31.45|31.64|31.48|31.61|31.45|0
1655291910000|2022-06-15 11:18:30|31.59|31.43|31.59|31.43|31.61|31.45|31.59|31.43|0
1655291930000|2022-06-15 11:18:50|31.61|31.45|31.61|31.45|31.61|31.45|31.59|31.43|0
1655291940000|2022-06-15 11:19:00|31.64|31.48|31.64|31.48|31.64|31.48|31.59|31.43|0
1655291950000|2022-06-15 11:19:10|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|0
1655291960000|2022-06-15 11:19:20|31.64|31.48|31.61|31.45|31.64|31.48|31.61|31.45|0
1655291970000|2022-06-15 11:19:30|31.59|31.43|31.59|31.43|31.59|31.43|31.59|31.43|0
1655292030000|2022-06-15 11:20:30|||||||||1
1655292060000|2022-06-15 11:21:00|||||||||2
1655292100000|2022-06-15 11:21:40|||||||||1
1655292110000|2022-06-15 11:21:50|31.56|31.4|31.56|31.4|31.56|31.4|31.54|31.38|3
1655292120000|2022-06-15 11:22:00|31.59|31.43|31.54|31.38|31.59|31.43|31.54|31.38|0
1655292130000|2022-06-15 11:22:10|31.56|31.4|31.54|31.38|31.56|31.4|31.54|31.38|0
1655292150000|2022-06-15 11:22:30|31.56|31.4|31.56|31.4|31.56|31.4|31.56|31.4|0
1655292160000|2022-06-15 11:22:40|31.59|31.43|31.54|31.38|31.59|31.43|31.54|31.38|0
1655292180000|2022-06-15 11:23:00|31.56|31.4|31.59|31.43|31.59|31.43|31.54|31.38|0
1655292200000|2022-06-15 11:23:20|31.56|31.4|31.54|31.38|31.59|31.43|31.54|31.38|0
1655292210000|2022-06-15 11:23:30|31.56|31.4|31.54|31.38|31.56|31.4|31.54|31.38|0
1655292300000|2022-06-15 11:25:00|31.49|31.33|31.54|31.38|31.54|31.38|31.49|31.33|8
1655292310000|2022-06-15 11:25:10|31.51|31.35|31.51|31.35|31.54|31.38|31.49|31.33|2
1655292320000|2022-06-15 11:25:20|31.54|31.38|31.51|31.35|31.54|31.38|31.51|31.35|0
1655292340000|2022-06-15 11:25:40|31.49|31.33|31.51|31.35|31.54|31.38|31.49|31.33|0
1655292350000|2022-06-15 11:25:50|31.54|31.38|31.49|31.33|31.54|31.38|31.49|31.33|0
1655292360000|2022-06-15 11:26:00|31.51|31.35|31.51|31.35|31.51|31.35|31.49|31.33|0
1655292370000|2022-06-15 11:26:10|31.49|31.33|31.54|31.38|31.54|31.38|31.49|31.33|10
1655292380000|2022-06-15 11:26:20|31.51|31.35|31.51|31.35|31.54|31.38|31.51|31.35|2
1655292390000|2022-06-15 11:26:30|31.54|31.38|31.54|31.38|31.54|31.38|31.54|31.38|0
1655292480000|2022-06-15 11:28:00|31.49|31.33|31.54|31.38|31.54|31.38|31.49|31.33|8
1655292580000|2022-06-15 11:29:40|31.49|31.33|31.51|31.35|31.51|31.35|31.49|31.33|3
1655292590000|2022-06-15 11:29:50|31.49|31.33|31.49|31.33|31.51|31.35|31.49|31.33|2
1655292600000|2022-06-15 11:30:00|31.54|31.38|31.54|31.38|31.54|31.38|31.54|31.38|0
1655292620000|2022-06-15 11:30:20|31.49|31.33|31.49|31.33|31.51|31.35|31.49|31.33|0
1655292630000|2022-06-15 11:30:30|||||||||2
1655292670000|2022-06-15 11:31:10|||||||||1
1655292750000|2022-06-15 11:32:30|31.51|31.35|31.49|31.33|31.51|31.35|31.49|31.33|11
1655292760000|2022-06-15 11:32:40|31.51|31.35|31.51|31.35|31.51|31.35|31.49|31.33|11
1655292770000|2022-06-15 11:32:50|31.49|31.33|31.51|31.35|31.51|31.35|31.49|31.33|4
1655292780000|2022-06-15 11:33:00|31.49|31.33|31.51|31.35|31.51|31.35|31.49|31.33|0
1655292790000|2022-06-15 11:33:10|31.54|31.38|31.51|31.35|31.54|31.38|31.51|31.35|1
1655292800000|2022-06-15 11:33:20|31.54|31.38|31.54|31.38|31.54|31.38|31.54|31.38|0
1655292810000|2022-06-15 11:33:30|31.49|31.33|31.49|31.33|31.49|31.33|31.49|31.33|8
1655292830000|2022-06-15 11:33:50|||||||||10
1655292860000|2022-06-15 11:34:20|31.44|31.28|31.39|31.23|31.44|31.28|31.39|31.23|14
1655292870000|2022-06-15 11:34:30|||||||||9
1655292880000|2022-06-15 11:34:40|||||||||1
1655292890000|2022-06-15 11:34:50|31.34|31.18|31.34|31.18|31.34|31.18|31.34|31.18|16
1655292910000|2022-06-15 11:35:10|31.39|31.23|31.39|31.23|31.39|31.23|31.39|31.23|1
1655292990000|2022-06-15 11:36:30|31.41|31.25|31.44|31.28|31.44|31.28|31.41|31.25|11
1655293010000|2022-06-15 11:36:50|31.39|31.23|31.44|31.28|31.44|31.28|31.39|31.23|3
1655293020000|2022-06-15 11:37:00|31.42|31.26|31.44|31.28|31.44|31.28|31.42|31.26|0
1655293030000|2022-06-15 11:37:10|31.41|31.25|31.41|31.25|31.44|31.28|31.41|31.25|0
1655293040000|2022-06-15 11:37:20|31.44|31.28|31.39|31.23|31.44|31.28|31.39|31.23|1
1655293050000|2022-06-15 11:37:30|||||||||1
1655293070000|2022-06-15 11:37:50|31.41|31.25|31.41|31.25|31.44|31.28|31.39|31.23|0
1655293080000|2022-06-15 11:38:00|31.39|31.23|31.39|31.23|31.39|31.23|31.39|31.23|0
1655293100000|2022-06-15 11:38:20|31.41|31.25|31.41|31.25|31.44|31.28|31.39|31.23|4
1655293110000|2022-06-15 11:38:30|31.44|31.28|31.44|31.28|31.44|31.28|31.39|31.23|1
1655293120000|2022-06-15 11:38:40|31.41|31.25|31.44|31.28|31.44|31.28|31.41|31.25|0
1655293130000|2022-06-15 11:38:50|||||||||1
1655293200000|2022-06-15 11:40:00|31.46|31.3|31.44|31.28|31.49|31.33|31.44|31.28|4
1655293210000|2022-06-15 11:40:10|||||||||2
1655293240000|2022-06-15 11:40:40|||||||||1
1655293250000|2022-06-15 11:40:50|||||||||8
1655293270000|2022-06-15 11:41:10|||||||||1
1655293360000|2022-06-15 11:42:40|||||||||1
1655293390000|2022-06-15 11:43:10|||||||||2
1655293400000|2022-06-15 11:43:20|||||||||3
1655293440000|2022-06-15 11:44:00|31.41|31.25|31.44|31.28|31.44|31.28|31.41|31.25|1
1655293450000|2022-06-15 11:44:10|31.41|31.25|31.44|31.28|31.44|31.28|31.41|31.25|0
1655293520000|2022-06-15 11:45:20|31.46|31.3|31.44|31.28|31.46|31.3|31.44|31.28|2
1655293570000|2022-06-15 11:46:10|31.46|31.3|31.44|31.28|31.46|31.3|31.44|31.28|5
1655293590000|2022-06-15 11:46:30|31.46|31.3|31.46|31.3|31.49|31.33|31.44|31.28|4
1655293600000|2022-06-15 11:46:40|31.49|31.33|31.46|31.3|31.49|31.33|31.44|31.28|1
1655293610000|2022-06-15 11:46:50|31.44|31.28|31.44|31.28|31.44|31.28|31.44|31.28|1
1655293630000|2022-06-15 11:47:10|||||||||1
1655293680000|2022-06-15 11:48:00|31.49|31.33|31.49|31.33|31.49|31.33|31.49|31.33|1
1655293720000|2022-06-15 11:48:40|||||||||2
1655293730000|2022-06-15 11:48:50|||||||||1
1655293740000|2022-06-15 11:49:00|31.46|31.3|31.49|31.33|31.49|31.33|31.46|31.3|4
1655293750000|2022-06-15 11:49:10|31.46|31.3|31.49|31.33|31.49|31.33|31.44|31.28|1
1655293780000|2022-06-15 11:49:40|31.46|31.3|31.49|31.33|31.49|31.33|31.46|31.3|1
1655293790000|2022-06-15 11:49:50|31.46|31.3|31.44|31.28|31.46|31.3|31.44|31.28|0
1655293800000|2022-06-15 11:50:00|31.46|31.3|31.49|31.33|31.49|31.33|31.44|31.28|1
1655293810000|2022-06-15 11:50:10|31.46|31.3|31.46|31.3|31.49|31.33|31.46|31.3|1
1655293820000|2022-06-15 11:50:20|31.49|31.33|31.44|31.28|31.49|31.33|31.44|31.28|0
1655293840000|2022-06-15 11:50:40|31.46|31.3|31.44|31.28|31.49|31.33|31.44|31.28|0
1655293850000|2022-06-15 11:50:50|31.46|31.3|31.44|31.28|31.46|31.3|31.44|31.28|0
1655293860000|2022-06-15 11:51:00|31.39|31.23|31.39|31.23|31.39|31.23|31.39|31.23|34
1655293870000|2022-06-15 11:51:10|31.37|31.21|31.39|31.23|31.39|31.23|31.34|31.18|4
1655293920000|2022-06-15 11:52:00|31.37|31.21|31.37|31.21|31.37|31.21|31.34|31.18|3
1655293930000|2022-06-15 11:52:10|31.34|31.18|31.39|31.23|31.39|31.23|31.34|31.18|4
1655293950000|2022-06-15 11:52:30|31.37|31.21|31.37|31.21|31.37|31.21|31.34|31.18|0
1655293960000|2022-06-15 11:52:40|31.39|31.23|31.39|31.23|31.39|31.23|31.39|31.23|0
1655293970000|2022-06-15 11:52:50|31.37|31.21|31.34|31.18|31.37|31.21|31.34|31.18|0
1655293990000|2022-06-15 11:53:10|||||||||10
1655294020000|2022-06-15 11:53:40|31.29|31.13|31.34|31.18|31.34|31.18|31.29|31.13|9
1655294030000|2022-06-15 11:53:50|||||||||6
1655294040000|2022-06-15 11:54:00|31.37|31.21|31.34|31.18|31.39|31.23|31.34|31.18|1
1655294080000|2022-06-15 11:54:40|||||||||3
1655294110000|2022-06-15 11:55:10|||||||||9
1655294160000|2022-06-15 11:56:00|31.37|31.21|31.34|31.18|31.37|31.21|31.34|31.18|6
1655294260000|2022-06-15 11:57:40|||||||||2
1655294360000|2022-06-15 11:59:20|31.32|31.16|31.32|31.16|31.34|31.18|31.32|31.16|9
1655294370000|2022-06-15 11:59:30|31.29|31.13|31.32|31.16|31.34|31.18|31.29|31.13|0
1655294380000|2022-06-15 11:59:40|31.29|31.13|31.34|31.18|31.34|31.18|31.29|31.13|1
1655294400000|2022-06-15 12:00:00|31.29|31.13|31.29|31.13|31.29|31.13|31.29|31.13|7
1655294410000|2022-06-15 12:00:10|31.34|31.18|31.34|31.18|31.34|31.18|31.34|31.18|2
1655294420000|2022-06-15 12:00:20|31.32|31.16|31.34|31.18|31.34|31.18|31.29|31.13|2
1655294440000|2022-06-15 12:00:40|31.39|31.23|31.34|31.18|31.39|31.23|31.34|31.18|5
1655294450000|2022-06-15 12:00:50|31.39|31.23|31.39|31.23|31.39|31.23|31.39|31.23|4
1655294460000|2022-06-15 12:01:00|31.34|31.18|31.34|31.18|31.37|31.21|31.34|31.18|18
1655294470000|2022-06-15 12:01:10|31.37|31.21|31.37|31.21|31.39|31.23|31.34|31.18|3
1655294480000|2022-06-15 12:01:20|31.34|31.18|31.37|31.21|31.37|31.21|31.34|31.18|0
1655294490000|2022-06-15 12:01:30|31.39|31.23|31.39|31.23|31.39|31.23|31.39|31.23|1
1655294510000|2022-06-15 12:01:50|31.37|31.21|31.39|31.23|31.39|31.23|31.34|31.18|2
1655294520000|2022-06-15 12:02:00|31.37|31.21|31.37|31.21|31.37|31.21|31.34|31.18|3
1655294530000|2022-06-15 12:02:10|31.34|31.18|31.34|31.18|31.34|31.18|31.34|31.18|0
1655294570000|2022-06-15 12:02:50|31.37|31.21|31.34|31.18|31.39|31.23|31.34|31.18|0
1655294600000|2022-06-15 12:03:20|31.32|31.16|31.34|31.18|31.34|31.18|31.32|31.16|5
1655294610000|2022-06-15 12:03:30|31.32|31.16|31.32|31.16|31.32|31.16|31.32|31.16|2
1655294620000|2022-06-15 12:03:40|31.29|31.13|31.34|31.18|31.34|31.18|31.29|31.13|3
1655294640000|2022-06-15 12:04:00|||||||||2
1655294650000|2022-06-15 12:04:10|31.32|31.16|31.32|31.16|31.32|31.16|31.29|31.13|0
1655294660000|2022-06-15 12:04:20|31.29|31.13|31.32|31.16|31.32|31.16|31.29|31.13|0
1655294670000|2022-06-15 12:04:30|31.34|31.18|31.34|31.18|31.34|31.18|31.34|31.18|0
1655294700000|2022-06-15 12:05:00|31.29|31.13|31.34|31.18|31.34|31.18|31.29|31.13|10
1655294710000|2022-06-15 12:05:10|31.32|31.16|31.29|31.13|31.32|31.16|31.29|31.13|0
1655294720000|2022-06-15 12:05:20|31.32|31.16|31.32|31.16|31.34|31.18|31.32|31.16|0
1655294730000|2022-06-15 12:05:30|31.29|31.13|31.34|31.18|31.34|31.18|31.29|31.13|1
1655294760000|2022-06-15 12:06:00|||||||||1
1655294770000|2022-06-15 12:06:10|31.39|31.23|31.34|31.18|31.39|31.23|31.34|31.18|11
1655294780000|2022-06-15 12:06:20|31.37|31.21|31.37|31.21|31.37|31.21|31.37|31.21|2
1655294790000|2022-06-15 12:06:30|31.34|31.18|31.34|31.18|31.34|31.18|31.34|31.18|0
1655294810000|2022-06-15 12:06:50|31.37|31.21|31.37|31.21|31.39|31.23|31.34|31.18|0
1655294820000|2022-06-15 12:07:00|31.34|31.18|31.37|31.21|31.37|31.21|31.34|31.18|1
1655294830000|2022-06-15 12:07:10|31.34|31.18|31.34|31.18|31.37|31.21|31.34|31.18|0
1655294840000|2022-06-15 12:07:20|31.37|31.21|31.39|31.23|31.39|31.23|31.37|31.21|1
1655294850000|2022-06-15 12:07:30|||||||||2
1655294860000|2022-06-15 12:07:40|31.37|31.21|31.39|31.23|31.39|31.23|31.37|31.21|1
1655294870000|2022-06-15 12:07:50|31.34|31.18|31.34|31.18|31.34|31.18|31.34|31.18|2
1655294890000|2022-06-15 12:08:10|31.39|31.23|31.37|31.21|31.39|31.23|31.37|31.21|3
1655294900000|2022-06-15 12:08:20|31.39|31.23|31.39|31.23|31.39|31.23|31.34|31.18|2
1655294910000|2022-06-15 12:08:30|31.37|31.21|31.39|31.23|31.39|31.23|31.37|31.21|0
1655294920000|2022-06-15 12:08:40|31.37|31.21|31.37|31.21|31.39|31.23|31.37|31.21|3
1655294930000|2022-06-15 12:08:50|31.34|31.18|31.39|31.23|31.39|31.23|31.34|31.18|0
1655295010000|2022-06-15 12:10:10|31.34|31.18|31.34|31.18|31.39|31.23|31.34|31.18|17
1655295020000|2022-06-15 12:10:20|31.36|31.2|31.34|31.18|31.36|31.2|31.34|31.18|0
1655295040000|2022-06-15 12:10:40|31.39|31.23|31.39|31.23|31.39|31.23|31.34|31.18|10
1655295050000|2022-06-15 12:10:50|31.34|31.18|31.34|31.18|31.34|31.18|31.29|31.13|5
1655295060000|2022-06-15 12:11:00|31.29|31.13|31.29|31.13|31.31|31.15|31.29|31.13|4
1655295070000|2022-06-15 12:11:10|31.31|31.15|31.29|31.13|31.31|31.15|31.29|31.13|15
1655295080000|2022-06-15 12:11:20|31.31|31.15|31.39|31.23|31.39|31.23|31.31|31.15|5
1655295090000|2022-06-15 12:11:30|31.41|31.25|31.44|31.28|31.44|31.28|31.39|31.23|12
1655295100000|2022-06-15 12:11:40|31.41|31.25|31.44|31.28|31.44|31.28|31.41|31.25|8
1655295110000|2022-06-15 12:11:50|31.39|31.23|31.39|31.23|31.41|31.25|31.39|31.23|6
1655295120000|2022-06-15 12:12:00|31.44|31.28|31.41|31.25|31.44|31.28|31.41|31.25|4
1655295130000|2022-06-15 12:12:10|31.44|31.28|31.41|31.25|31.44|31.28|31.39|31.23|5
1655295140000|2022-06-15 12:12:20|31.44|31.28|31.44|31.28|31.44|31.28|31.41|31.25|18
1655295150000|2022-06-15 12:12:30|31.39|31.23|31.44|31.28|31.44|31.28|31.39|31.23|2
1655295160000|2022-06-15 12:12:40|31.41|31.25|31.44|31.28|31.44|31.28|31.41|31.25|0
1655295170000|2022-06-15 12:12:50|31.49|31.33|31.44|31.28|31.49|31.33|31.44|31.28|37
1655295180000|2022-06-15 12:13:00|31.46|31.3|31.44|31.28|31.49|31.33|31.44|31.28|7
1655295190000|2022-06-15 12:13:10|31.46|31.3|31.46|31.3|31.49|31.33|31.44|31.28|0
1655295200000|2022-06-15 12:13:20|31.49|31.33|31.44|31.28|31.49|31.33|31.44|31.28|2
1655295210000|2022-06-15 12:13:30|31.49|31.33|31.44|31.28|31.49|31.33|31.44|31.28|0
1655295220000|2022-06-15 12:13:40|31.46|31.3|31.39|31.23|31.46|31.3|31.39|31.23|6
1655295230000|2022-06-15 12:13:50|31.41|31.25|31.44|31.28|31.44|31.28|31.39|31.23|1
1655295240000|2022-06-15 12:14:00|31.46|31.3|31.44|31.28|31.46|31.3|31.44|31.28|2
1655295250000|2022-06-15 12:14:10|31.46|31.3|31.46|31.3|31.46|31.3|31.46|31.3|0
1655295260000|2022-06-15 12:14:20|31.49|31.33|31.44|31.28|31.49|31.33|31.44|31.28|0
1655295270000|2022-06-15 12:14:30|31.41|31.25|31.39|31.23|31.41|31.25|31.39|31.23|1
1655295280000|2022-06-15 12:14:40|31.41|31.25|31.39|31.23|31.44|31.28|31.39|31.23|0
1655295290000|2022-06-15 12:14:50|31.41|31.25|31.39|31.23|31.44|31.28|31.39|31.23|0
1655295330000|2022-06-15 12:15:30|31.44|31.28|31.39|31.23|31.44|31.28|31.39|31.23|1
1655295340000|2022-06-15 12:15:40|31.41|31.25|31.44|31.28|31.44|31.28|31.39|31.23|3
1655295370000|2022-06-15 12:16:10|31.39|31.23|31.44|31.28|31.44|31.28|31.39|31.23|1
1655295390000|2022-06-15 12:16:30|31.49|31.33|31.44|31.28|31.49|31.33|31.44|31.28|5
1655295440000|2022-06-15 12:17:20|31.39|31.23|31.41|31.25|31.41|31.25|31.39|31.23|7
1655295450000|2022-06-15 12:17:30|31.39|31.23|31.39|31.23|31.39|31.23|31.39|31.23|0
1655295510000|2022-06-15 12:18:30|31.37|31.21|31.39|31.23|31.39|31.23|31.37|31.21|4
1655295520000|2022-06-15 12:18:40|31.37|31.21|31.39|31.23|31.39|31.23|31.37|31.21|0
1655295540000|2022-06-15 12:19:00|31.44|31.28|31.44|31.28|31.44|31.28|31.41|31.25|1
1655295550000|2022-06-15 12:19:10|31.41|31.25|31.44|31.28|31.44|31.28|31.39|31.23|0
1655295590000|2022-06-15 12:19:50|||||||||1
1655295610000|2022-06-15 12:20:10|31.41|31.25|31.39|31.23|31.41|31.25|31.39|31.23|1
1655295650000|2022-06-15 12:20:50|31.41|31.25|31.44|31.28|31.44|31.28|31.41|31.25|2
1655295670000|2022-06-15 12:21:10|31.41|31.25|31.39|31.23|31.41|31.25|31.39|31.23|1
1655295690000|2022-06-15 12:21:30|31.41|31.25|31.41|31.25|31.41|31.25|31.41|31.25|0
1655295700000|2022-06-15 12:21:40|31.39|31.23|31.44|31.28|31.44|31.28|31.39|31.23|3
1655295720000|2022-06-15 12:22:00|31.41|31.25|31.44|31.28|31.44|31.28|31.39|31.23|2
1655295730000|2022-06-15 12:22:10|31.39|31.23|31.39|31.23|31.41|31.25|31.39|31.23|7
1655295770000|2022-06-15 12:22:50|31.36|31.2|31.34|31.18|31.36|31.2|31.34|31.18|3
1655295780000|2022-06-15 12:23:00|31.36|31.2|31.39|31.23|31.39|31.23|31.34|31.18|10
1655295790000|2022-06-15 12:23:10|31.36|31.2|31.34|31.18|31.36|31.2|31.34|31.18|1
1655295810000|2022-06-15 12:23:30|31.36|31.2|31.34|31.18|31.36|31.2|31.34|31.18|2
1655295840000|2022-06-15 12:24:00|31.32|31.16|31.29|31.13|31.34|31.18|31.29|31.13|6
1655295850000|2022-06-15 12:24:10|31.34|31.18|31.34|31.18|31.34|31.18|31.34|31.18|0
1655295890000|2022-06-15 12:24:50|31.37|31.21|31.37|31.21|31.37|31.21|31.37|31.21|8
1655295900000|2022-06-15 12:25:00|31.39|31.23|31.34|31.18|31.39|31.23|31.34|31.18|1
1655295940000|2022-06-15 12:25:40|31.29|31.13|31.29|31.13|31.29|31.13|31.29|31.13|33
1655295970000|2022-06-15 12:26:10|31.34|31.18|31.34|31.18|31.34|31.18|31.34|31.18|42
1655296020000|2022-06-15 12:27:00|31.29|31.13|31.32|31.16|31.34|31.18|31.29|31.13|23
1655296030000|2022-06-15 12:27:10|31.34|31.18|31.29|31.13|31.34|31.18|31.29|31.13|3
1655296040000|2022-06-15 12:27:20|31.32|31.16|31.34|31.18|31.34|31.18|31.32|31.16|0
1655296080000|2022-06-15 12:28:00|31.37|31.21|31.39|31.23|31.39|31.23|31.34|31.18|8
1655296090000|2022-06-15 12:28:10|31.37|31.21|31.37|31.21|31.39|31.23|31.34|31.18|5
1655296100000|2022-06-15 12:28:20|31.34|31.18|31.34|31.18|31.34|31.18|31.34|31.18|0
1655296110000|2022-06-15 12:28:30|31.37|31.21|31.37|31.21|31.39|31.23|31.37|31.21|6
1655296120000|2022-06-15 12:28:40|31.39|31.23|31.34|31.18|31.39|31.23|31.34|31.18|1
1655296130000|2022-06-15 12:28:50|31.37|31.21|31.39|31.23|31.39|31.23|31.37|31.21|2
1655296150000|2022-06-15 12:29:10|31.37|31.21|31.37|31.21|31.37|31.21|31.34|31.18|2
1655296160000|2022-06-15 12:29:20|31.34|31.18|31.34|31.18|31.34|31.18|31.34|31.18|0
1655296170000|2022-06-15 12:29:30|31.39|31.23|31.37|31.21|31.39|31.23|31.37|31.21|2
1655296180000|2022-06-15 12:29:40|31.34|31.18|31.36|31.2|31.39|31.23|31.34|31.18|3
1655296190000|2022-06-15 12:29:50|31.34|31.18|31.34|31.18|31.34|31.18|31.34|31.18|0
1655296200000|2022-06-15 12:30:00|31.36|31.2|31.34|31.18|31.39|31.23|31.34|31.18|12
1655296210000|2022-06-15 12:30:10|31.39|31.23|31.32|31.16|31.39|31.23|31.29|31.13|4
1655296220000|2022-06-15 12:30:20|31.29|31.13|31.34|31.18|31.34|31.18|31.29|31.13|1
1655296240000|2022-06-15 12:30:40|31.36|31.2|31.39|31.23|31.39|31.23|31.36|31.2|2
1655296250000|2022-06-15 12:30:50|31.34|31.18|31.34|31.18|31.34|31.18|31.34|31.18|10
1655296260000|2022-06-15 12:31:00|31.32|31.16|31.27|31.11|31.34|31.18|31.24|31.08|13
1655296270000|2022-06-15 12:31:10|31.29|31.13|31.29|31.13|31.29|31.13|31.24|31.08|2
1655296280000|2022-06-15 12:31:20|31.27|31.11|31.29|31.13|31.29|31.13|31.27|31.11|3
1655296290000|2022-06-15 12:31:30|31.27|31.11|31.24|31.08|31.29|31.13|31.24|31.08|10
1655296300000|2022-06-15 12:31:40|31.27|31.11|31.24|31.08|31.27|31.11|31.24|31.08|0
1655296310000|2022-06-15 12:31:50|31.29|31.13|31.29|31.13|31.29|31.13|31.29|31.13|1
1655296320000|2022-06-15 12:32:00|31.32|31.16|31.34|31.18|31.34|31.18|31.29|31.13|6
1655296330000|2022-06-15 12:32:10|31.36|31.2|31.39|31.23|31.39|31.23|31.34|31.18|7
1655296340000|2022-06-15 12:32:20|31.41|31.25|31.39|31.23|31.41|31.25|31.39|31.23|16
1655296350000|2022-06-15 12:32:30|31.41|31.25|31.39|31.23|31.41|31.25|31.39|31.23|2
1655296360000|2022-06-15 12:32:40|31.41|31.25|31.39|31.23|31.41|31.25|31.39|31.23|2
1655296380000|2022-06-15 12:33:00|31.34|31.18|31.39|31.23|31.39|31.23|31.34|31.18|1
1655296400000|2022-06-15 12:33:20|31.34|31.18|31.34|31.18|31.36|31.2|31.34|31.18|4
1655296430000|2022-06-15 12:33:50|31.29|31.13|31.32|31.16|31.34|31.18|31.29|31.13|19
1655296440000|2022-06-15 12:34:00|31.34|31.18|31.34|31.18|31.34|31.18|31.29|31.13|2
1655296460000|2022-06-15 12:34:20|||||||||1
1655296470000|2022-06-15 12:34:30|31.36|31.2|31.34|31.18|31.39|31.23|31.34|31.18|0
1655296480000|2022-06-15 12:34:40|31.29|31.13|31.29|31.13|31.34|31.18|31.29|31.13|3
1655296490000|2022-06-15 12:34:50|31.34|31.18|31.29|31.13|31.34|31.18|31.29|31.13|0
1655296500000|2022-06-15 12:35:00|31.34|31.18|31.34|31.18|31.34|31.18|31.34|31.18|1
1655296510000|2022-06-15 12:35:10|31.32|31.16|31.34|31.18|31.34|31.18|31.31|31.15|3
1655296520000|2022-06-15 12:35:20|31.32|31.16|31.32|31.16|31.34|31.18|31.32|31.16|0
1655296530000|2022-06-15 12:35:30|31.29|31.13|31.34|31.18|31.34|31.18|31.29|31.13|0
1655296540000|2022-06-15 12:35:40|31.31|31.15|31.34|31.18|31.34|31.18|31.29|31.13|4
1655296550000|2022-06-15 12:35:50|31.32|31.16|31.29|31.13|31.32|31.16|31.29|31.13|0
1655296570000|2022-06-15 12:36:10|31.24|31.08|31.29|31.13|31.29|31.13|31.24|31.08|13
1655296600000|2022-06-15 12:36:40|||||||||1
1655296610000|2022-06-15 12:36:50|31.34|31.18|31.34|31.18|31.34|31.18|31.34|31.18|37
1655296620000|2022-06-15 12:37:00|31.29|31.13|31.29|31.13|31.29|31.13|31.29|31.13|2
1655296630000|2022-06-15 12:37:10|31.31|31.15|31.34|31.18|31.34|31.18|31.31|31.15|3
1655296640000|2022-06-15 12:37:20|31.31|31.15|31.31|31.15|31.34|31.18|31.31|31.15|1
1655296650000|2022-06-15 12:37:30|31.29|31.13|31.29|31.13|31.29|31.13|31.29|31.13|0
1655296660000|2022-06-15 12:37:40|||||||||1
1655296670000|2022-06-15 12:37:50|31.27|31.11|31.29|31.13|31.29|31.13|31.27|31.11|6
1655296680000|2022-06-15 12:38:00|||||||||1
1655296690000|2022-06-15 12:38:10|||||||||2
1655296750000|2022-06-15 12:39:10|31.34|31.18|31.34|31.18|31.34|31.18|31.34|31.18|2
1655296760000|2022-06-15 12:39:20|31.31|31.15|31.31|31.15|31.34|31.18|31.29|31.13|1
1655296770000|2022-06-15 12:39:30|31.34|31.18|31.29|31.13|31.34|31.18|31.29|31.13|11
1655296780000|2022-06-15 12:39:40|31.31|31.15|31.34|31.18|31.34|31.18|31.31|31.15|1
1655296790000|2022-06-15 12:39:50|31.31|31.15|31.34|31.18|31.34|31.18|31.31|31.15|0
1655296800000|2022-06-15 12:40:00|31.31|31.15|31.34|31.18|31.34|31.18|31.31|31.15|0
1655296810000|2022-06-15 12:40:10|31.29|31.13|31.29|31.13|31.31|31.15|31.29|31.13|1
1655296830000|2022-06-15 12:40:30|31.31|31.15|31.34|31.18|31.34|31.18|31.31|31.15|3
1655296840000|2022-06-15 12:40:40|||||||||1
1655296850000|2022-06-15 12:40:50|31.31|31.15|31.31|31.15|31.34|31.18|31.31|31.15|2
1655296860000|2022-06-15 12:41:00|31.34|31.18|31.34|31.18|31.34|31.18|31.29|31.13|1
1655296880000|2022-06-15 12:41:20|31.36|31.2|31.39|31.23|31.39|31.23|31.36|31.2|10
1655296890000|2022-06-15 12:41:30|31.36|31.2|31.39|31.23|31.39|31.23|31.36|31.2|2
1655296900000|2022-06-15 12:41:40|31.36|31.2|31.36|31.2|31.39|31.23|31.36|31.2|0
1655296910000|2022-06-15 12:41:50|31.39|31.23|31.34|31.18|31.39|31.23|31.34|31.18|2
1655296960000|2022-06-15 12:42:40|31.29|31.13|31.34|31.18|31.34|31.18|31.29|31.13|2
1655296970000|2022-06-15 12:42:50|31.31|31.15|31.34|31.18|31.34|31.18|31.31|31.15|0
1655296980000|2022-06-15 12:43:00|31.31|31.15|31.29|31.13|31.34|31.18|31.29|31.13|3
1655296990000|2022-06-15 12:43:10|31.31|31.15|31.29|31.13|31.31|31.15|31.29|31.13|1
1655297010000|2022-06-15 12:43:30|||||||||2
1655297030000|2022-06-15 12:43:50|31.27|31.11|31.24|31.08|31.27|31.11|31.24|31.08|9
1655297040000|2022-06-15 12:44:00|31.26|31.1|31.27|31.11|31.29|31.13|31.24|31.08|1
1655297050000|2022-06-15 12:44:10|31.29|31.13|31.26|31.1|31.29|31.13|31.24|31.08|4
1655297060000|2022-06-15 12:44:20|31.27|31.11|31.29|31.13|31.29|31.13|31.24|31.08|1
1655297080000|2022-06-15 12:44:40|||||||||1
1655297090000|2022-06-15 12:44:50|31.26|31.1|31.24|31.08|31.26|31.1|31.24|31.08|4
1655297100000|2022-06-15 12:45:00|31.26|31.1|31.26|31.1|31.29|31.13|31.24|31.08|12
1655297110000|2022-06-15 12:45:10|31.29|31.13|31.26|31.1|31.29|31.13|31.26|31.1|0
1655297120000|2022-06-15 12:45:20|31.29|31.13|31.24|31.08|31.29|31.13|31.24|31.08|3
1655297130000|2022-06-15 12:45:30|||||||||22
1655297160000|2022-06-15 12:46:00|||||||||9
1655297180000|2022-06-15 12:46:20|||||||||1
1655297200000|2022-06-15 12:46:40|||||||||2
1655297250000|2022-06-15 12:47:30|31.29|31.13|31.29|31.13|31.29|31.13|31.29|31.13|12
1655297260000|2022-06-15 12:47:40|31.26|31.1|31.26|31.1|31.26|31.1|31.24|31.08|2
1655297270000|2022-06-15 12:47:50|31.24|31.08|31.24|31.08|31.24|31.08|31.24|31.08|0
1655297290000|2022-06-15 12:48:10|||||||||1
1655297300000|2022-06-15 12:48:20|||||||||5
1655297310000|2022-06-15 12:48:30|||||||||2
1655297320000|2022-06-15 12:48:40|||||||||4
1655297330000|2022-06-15 12:48:50|||||||||4
1655297340000|2022-06-15 12:49:00|||||||||2
1655297350000|2022-06-15 12:49:10|||||||||3
1655297360000|2022-06-15 12:49:20|31.22|31.06|31.19|31.03|31.24|31.08|31.19|31.03|12
1655297370000|2022-06-15 12:49:30|31.22|31.06|31.19|31.03|31.22|31.06|31.19|31.03|2
1655297380000|2022-06-15 12:49:40|31.14|30.98|31.14|30.98|31.14|30.98|31.14|30.98|17
1655297390000|2022-06-15 12:49:50|||||||||8
1655297400000|2022-06-15 12:50:00|||||||||4
1655297440000|2022-06-15 12:50:40|||||||||2
1655297460000|2022-06-15 12:51:00|31.09|30.93|31.12|30.96|31.14|30.98|31.09|30.93|5
1655297470000|2022-06-15 12:51:10|31.14|30.98|31.14|30.98|31.14|30.98|31.14|30.98|0
1655297480000|2022-06-15 12:51:20|31.16|31|31.16|31|31.16|31|31.16|31|18
1655297490000|2022-06-15 12:51:30|31.19|31.03|31.19|31.03|31.19|31.03|31.14|30.98|7
1655297510000|2022-06-15 12:51:50|||||||||1
1655297520000|2022-06-15 12:52:00|31.16|31|31.14|30.98|31.19|31.03|31.14|30.98|4
1655297540000|2022-06-15 12:52:20|31.16|31|31.19|31.03|31.19|31.03|31.16|31|1
1655297570000|2022-06-15 12:52:50|31.14|30.98|31.14|30.98|31.14|30.98|31.14|30.98|5
1655297580000|2022-06-15 12:53:00|31.16|31|31.19|31.03|31.19|31.03|31.16|31|1
1655297590000|2022-06-15 12:53:10|31.16|31|31.19|31.03|31.19|31.03|31.16|31|0
1655297600000|2022-06-15 12:53:20|31.16|31|31.14|30.98|31.16|31|31.14|30.98|0
1655297610000|2022-06-15 12:53:30|31.16|31|31.19|31.03|31.19|31.03|31.16|31|5
1655297640000|2022-06-15 12:54:00|31.16|31|31.19|31.03|31.19|31.03|31.14|30.98|2
1655297650000|2022-06-15 12:54:10|31.16|31|31.19|31.03|31.19|31.03|31.16|31|1
1655297660000|2022-06-15 12:54:20|31.16|31|31.19|31.03|31.19|31.03|31.16|31|0
1655297700000|2022-06-15 12:55:00|31.24|31.08|31.24|31.08|31.24|31.08|31.21|31.05|18
1655297710000|2022-06-15 12:55:10|31.19|31.03|31.19|31.03|31.19|31.03|31.19|31.03|9
1655297720000|2022-06-15 12:55:20|||||||||3
1655297750000|2022-06-15 12:55:50|31.24|31.08|31.24|31.08|31.24|31.08|31.24|31.08|10
1655297760000|2022-06-15 12:56:00|||||||||3
1655297780000|2022-06-15 12:56:20|31.21|31.05|31.24|31.08|31.24|31.08|31.21|31.05|2
1655297790000|2022-06-15 12:56:30|31.21|31.05|31.24|31.08|31.24|31.08|31.21|31.05|1
1655297800000|2022-06-15 12:56:40|31.21|31.05|31.19|31.03|31.24|31.08|31.19|31.03|3
1655297830000|2022-06-15 12:57:10|31.17|31.01|31.19|31.03|31.19|31.03|31.17|31.01|9
1655297900000|2022-06-15 12:58:20|||||||||3
1655298000000|2022-06-15 13:00:00|31.16|31|31.14|30.98|31.19|31.03|31.14|30.98|7
1655298020000|2022-06-15 13:00:20|||||||||3
1655298040000|2022-06-15 13:00:40|31.12|30.96|31.14|30.98|31.14|30.98|31.12|30.96|9
1655298050000|2022-06-15 13:00:50|31.16|31|31.16|31|31.16|31|31.14|30.98|8
1655298060000|2022-06-15 13:01:00|31.14|30.98|31.19|31.03|31.19|31.03|31.14|30.98|0
1655298070000|2022-06-15 13:01:10|||||||||3
1655298150000|2022-06-15 13:02:30|||||||||15
1655298180000|2022-06-15 13:03:00|||||||||1
1655298230000|2022-06-15 13:03:50|||||||||2
1655298330000|2022-06-15 13:05:30|31.24|31.08|31.24|31.08|31.24|31.08|31.24|31.08|113
1655298340000|2022-06-15 13:05:40|||||||||1
1655298350000|2022-06-15 13:05:50|31.19|31.03|31.19|31.03|31.19|31.03|31.19|31.03|21
1655298360000|2022-06-15 13:06:00|||||||||2
1655298370000|2022-06-15 13:06:10|||||||||1
1655298400000|2022-06-15 13:06:40|||||||||2
1655298410000|2022-06-15 13:06:50|31.24|31.08|31.24|31.08|31.24|31.08|31.24|31.08|43
1655298420000|2022-06-15 13:07:00|31.21|31.05|31.19|31.03|31.21|31.05|31.19|31.03|18
1655298460000|2022-06-15 13:07:40|31.21|31.05|31.21|31.05|31.21|31.05|31.19|31.03|2
1655298470000|2022-06-15 13:07:50|31.19|31.03|31.19|31.03|31.19|31.03|31.19|31.03|0
1655298490000|2022-06-15 13:08:10|31.24|31.08|31.24|31.08|31.24|31.08|31.21|31.05|5
1655298500000|2022-06-15 13:08:20|31.21|31.05|31.24|31.08|31.24|31.08|31.21|31.05|3
1655298510000|2022-06-15 13:08:30|||||||||48
1655298520000|2022-06-15 13:08:40|||||||||23
1655298530000|2022-06-15 13:08:50|31.26|31.1|31.26|31.1|31.26|31.1|31.24|31.08|39
1655298540000|2022-06-15 13:09:00|31.24|31.08|31.24|31.08|31.24|31.08|31.24|31.08|8
1655298550000|2022-06-15 13:09:10|31.26|31.1|31.24|31.08|31.26|31.1|31.24|31.08|35
1655298560000|2022-06-15 13:09:20|31.26|31.1|31.29|31.13|31.29|31.13|31.26|31.1|17
1655298570000|2022-06-15 13:09:30|31.34|31.18|31.29|31.13|31.34|31.18|31.29|31.13|53
1655298580000|2022-06-15 13:09:40|31.31|31.15|31.29|31.13|31.34|31.18|31.29|31.13|6
1655298590000|2022-06-15 13:09:50|31.31|31.15|31.34|31.18|31.34|31.18|31.31|31.15|7
1655298600000|2022-06-15 13:10:00|31.29|31.13|31.34|31.18|31.34|31.18|31.29|31.13|19
1655298610000|2022-06-15 13:10:10|31.29|31.13|31.29|31.13|31.29|31.13|31.29|31.13|1
1655298670000|2022-06-15 13:11:10|31.26|31.1|31.26|31.1|31.29|31.13|31.24|31.08|24
1655298680000|2022-06-15 13:11:20|31.29|31.13|31.29|31.13|31.29|31.13|31.29|31.13|0
1655298700000|2022-06-15 13:11:40|31.26|31.1|31.29|31.13|31.29|31.13|31.26|31.1|1
1655298710000|2022-06-15 13:11:50|||||||||9
1655298730000|2022-06-15 13:12:10|31.26|31.1|31.26|31.1|31.29|31.13|31.24|31.08|0
1655298740000|2022-06-15 13:12:20|31.29|31.13|31.29|31.13|31.29|31.13|31.29|31.13|0
1655298750000|2022-06-15 13:12:30|||||||||6
1655298760000|2022-06-15 13:12:40|31.34|31.18|31.34|31.18|31.39|31.23|31.34|31.18|58
1655298770000|2022-06-15 13:12:50|31.31|31.15|31.29|31.13|31.31|31.15|31.29|31.13|21
1655298790000|2022-06-15 13:13:10|31.31|31.15|31.31|31.15|31.31|31.15|31.31|31.15|10
1655298800000|2022-06-15 13:13:20|31.29|31.13|31.29|31.13|31.29|31.13|31.29|31.13|0
1655298830000|2022-06-15 13:13:50|||||||||5
1655298840000|2022-06-15 13:14:00|31.26|31.1|31.24|31.08|31.26|31.1|31.24|31.08|12
1655298860000|2022-06-15 13:14:20|||||||||5
1655298880000|2022-06-15 13:14:40|||||||||5
1655298890000|2022-06-15 13:14:50|||||||||7
1655298900000|2022-06-15 13:15:00|||||||||11
1655298920000|2022-06-15 13:15:20|31.21|31.05|31.21|31.05|31.21|31.05|31.21|31.05|6
1655298930000|2022-06-15 13:15:30|31.24|31.08|31.29|31.13|31.29|31.13|31.24|31.08|27
1655298940000|2022-06-15 13:15:40|||||||||5
1655298960000|2022-06-15 13:16:00|31.26|31.1|31.29|31.13|31.29|31.13|31.26|31.1|7
1655298980000|2022-06-15 13:16:20|||||||||7
1655298990000|2022-06-15 13:16:30|||||||||5
1655299000000|2022-06-15 13:16:40|||||||||4
1655299010000|2022-06-15 13:16:50|||||||||6
1655299020000|2022-06-15 13:17:00|31.24|31.08|31.24|31.08|31.26|31.1|31.24|31.08|15
1655299030000|2022-06-15 13:17:10|||||||||1
1655299040000|2022-06-15 13:17:20|||||||||4
1655299050000|2022-06-15 13:17:30|||||||||6
1655299060000|2022-06-15 13:17:40|31.29|31.13|31.24|31.08|31.29|31.13|31.24|31.08|6
1655299080000|2022-06-15 13:18:00|||||||||7
1655299090000|2022-06-15 13:18:10|||||||||8
1655299110000|2022-06-15 13:18:30|31.19|31.03|31.19|31.03|31.24|31.08|31.19|31.03|15
1655299120000|2022-06-15 13:18:40|31.21|31.05|31.21|31.05|31.24|31.08|31.19|31.03|3
1655299130000|2022-06-15 13:18:50|31.19|31.03|31.21|31.05|31.24|31.08|31.19|31.03|7
1655299140000|2022-06-15 13:19:00|31.19|31.03|31.19|31.03|31.19|31.03|31.19|31.03|1
1655299150000|2022-06-15 13:19:10|31.14|30.98|31.14|30.98|31.14|30.98|31.14|30.98|3
1655299160000|2022-06-15 13:19:20|31.19|31.03|31.16|31|31.19|31.03|31.14|30.98|8
1655299170000|2022-06-15 13:19:30|31.19|31.03|31.16|31|31.19|31.03|31.16|31|5
1655299180000|2022-06-15 13:19:40|31.19|31.03|31.19|31.03|31.19|31.03|31.19|31.03|1
1655299190000|2022-06-15 13:19:50|31.14|30.98|31.16|31|31.19|31.03|31.14|30.98|2
1655299200000|2022-06-15 13:20:00|31.19|31.03|31.16|31|31.19|31.03|31.16|31|4
1655299210000|2022-06-15 13:20:10|31.19|31.03|31.19|31.03|31.19|31.03|31.16|31|6
1655299220000|2022-06-15 13:20:20|31.17|31.01|31.19|31.03|31.19|31.03|31.17|31.01|2
1655299240000|2022-06-15 13:20:40|31.17|31.01|31.17|31.01|31.19|31.03|31.14|30.98|12
1655299250000|2022-06-15 13:20:50|31.19|31.03|31.17|31.01|31.19|31.03|31.17|31.01|3
1655299260000|2022-06-15 13:21:00|31.19|31.03|31.14|30.98|31.19|31.03|31.14|30.98|0
1655299270000|2022-06-15 13:21:10|31.17|31.01|31.17|31.01|31.19|31.03|31.17|31.01|2
1655299280000|2022-06-15 13:21:20|31.14|30.98|31.19|31.03|31.19|31.03|31.14|30.98|12
1655299290000|2022-06-15 13:21:30|||||||||2
1655299320000|2022-06-15 13:22:00|31.17|31.01|31.17|31.01|31.19|31.03|31.17|31.01|14
1655299330000|2022-06-15 13:22:10|31.14|30.98|31.17|31.01|31.17|31.01|31.14|30.98|4
1655299340000|2022-06-15 13:22:20|31.14|30.98|31.14|30.98|31.19|31.03|31.14|30.98|0
1655299350000|2022-06-15 13:22:30|31.16|31|31.19|31.03|31.19|31.03|31.14|30.98|1
1655299360000|2022-06-15 13:22:40|31.14|30.98|31.19|31.03|31.19|31.03|31.14|30.98|17
1655299370000|2022-06-15 13:22:50|31.17|31.01|31.19|31.03|31.19|31.03|31.14|30.98|0
1655299380000|2022-06-15 13:23:00|31.17|31.01|31.14|30.98|31.19|31.03|31.14|30.98|2
1655299390000|2022-06-15 13:23:10|31.19|31.03|31.19|31.03|31.19|31.03|31.17|31.01|5
1655299400000|2022-06-15 13:23:20|||||||||14
1655299410000|2022-06-15 13:23:30|31.16|31|31.16|31|31.16|31|31.16|31|13
1655299420000|2022-06-15 13:23:40|31.14|30.98|31.14|30.98|31.14|30.98|31.14|30.98|1
1655299430000|2022-06-15 13:23:50|||||||||1
1655299440000|2022-06-15 13:24:00|31.16|31|31.14|30.98|31.16|31|31.14|30.98|19
1655299450000|2022-06-15 13:24:10|31.16|31|31.19|31.03|31.19|31.03|31.16|31|3
1655299460000|2022-06-15 13:24:20|31.16|31|31.16|31|31.19|31.03|31.14|30.98|1
1655299470000|2022-06-15 13:24:30|31.19|31.03|31.16|31|31.19|31.03|31.16|31|1
1655299480000|2022-06-15 13:24:40|31.14|30.98|31.19|31.03|31.19|31.03|31.14|30.98|6
1655299490000|2022-06-15 13:24:50|31.16|31|31.16|31|31.19|31.03|31.16|31|3
1655299500000|2022-06-15 13:25:00|31.14|30.98|31.11|30.95|31.14|30.98|31.09|30.93|10
1655299510000|2022-06-15 13:25:10|31.14|30.98|31.14|30.98|31.14|30.98|31.14|30.98|3
1655299580000|2022-06-15 13:26:20|||||||||1
1655299600000|2022-06-15 13:26:40|31.12|30.96|31.14|30.98|31.14|30.98|31.11|30.95|109
1655299610000|2022-06-15 13:26:50|||||||||1
1655299620000|2022-06-15 13:27:00|||||||||1
1655299650000|2022-06-15 13:27:30|||||||||2
1655299660000|2022-06-15 13:27:40|||||||||15
1655299670000|2022-06-15 13:27:50|||||||||3
1655299740000|2022-06-15 13:29:00|||||||||1
1655299750000|2022-06-15 13:29:10|||||||||1
1655299760000|2022-06-15 13:29:20|||||||||1
1655299780000|2022-06-15 13:29:40|31.09|30.93|31.09|30.93|31.11|30.95|31.09|30.93|71
1655299790000|2022-06-15 13:29:50|31.11|30.95|31.11|30.95|31.14|30.98|31.09|30.93|7
1655299800000|2022-06-15 13:30:00|31.09|30.93|31.04|30.88|31.11|30.95|31.04|30.88|70
1655299810000|2022-06-15 13:30:10|31.02|30.86|31.04|30.88|31.04|30.88|31.02|30.86|15
1655299820000|2022-06-15 13:30:20|||||||||4
1655299830000|2022-06-15 13:30:30|31.09|30.93|31.09|30.93|31.09|30.93|31.09|30.93|26
1655299840000|2022-06-15 13:30:40|31.11|30.95|31.19|31.03|31.19|31.03|31.09|30.93|129
1655299850000|2022-06-15 13:30:50|31.21|31.05|31.19|31.03|31.21|31.05|31.19|31.03|7
1655299860000|2022-06-15 13:31:00|31.21|31.05|31.19|31.03|31.24|31.08|31.19|31.03|35
1655299870000|2022-06-15 13:31:10|||||||||15
1655299880000|2022-06-15 13:31:20|31.14|30.98|31.14|30.98|31.14|30.98|31.14|30.98|33
1655299890000|2022-06-15 13:31:30|31.19|31.03|31.19|31.03|31.19|31.03|31.14|30.98|77
1655299900000|2022-06-15 13:31:40|31.14|30.98|31.16|31|31.19|31.03|31.14|30.98|69
1655299910000|2022-06-15 13:31:50|31.14|30.98|31.09|30.93|31.14|30.98|31.09|30.93|48
1655299920000|2022-06-15 13:32:00|31.14|30.98|31.14|30.98|31.14|30.98|31.14|30.98|26
1655299930000|2022-06-15 13:32:10|31.09|30.93|31.04|30.88|31.14|30.98|31.04|30.88|69
1655299940000|2022-06-15 13:32:20|31.02|30.86|31.04|30.88|31.04|30.88|30.99|30.83|25
1655299950000|2022-06-15 13:32:30|30.99|30.83|30.99|30.83|31.04|30.88|30.94|30.78|63
1655299960000|2022-06-15 13:32:40|30.97|30.81|30.94|30.78|30.99|30.83|30.94|30.78|50
1655299970000|2022-06-15 13:32:50|30.89|30.73|30.89|30.73|30.94|30.78|30.89|30.73|138
1655299980000|2022-06-15 13:33:00|30.94|30.78|30.89|30.73|30.94|30.78|30.89|30.73|22
1655299990000|2022-06-15 13:33:10|30.92|30.76|30.89|30.73|30.92|30.76|30.89|30.73|25
1655300000000|2022-06-15 13:33:20|30.84|30.68|30.84|30.68|30.84|30.68|30.84|30.68|31
1655300010000|2022-06-15 13:33:30|30.79|30.63|30.84|30.68|30.84|30.68|30.79|30.63|51
1655300020000|2022-06-15 13:33:40|30.89|30.73|30.89|30.73|30.89|30.73|30.89|30.73|25
1655300030000|2022-06-15 13:33:50|30.94|30.78|30.94|30.78|30.99|30.83|30.94|30.78|24
1655300040000|2022-06-15 13:34:00|30.99|30.83|30.94|30.78|30.99|30.83|30.94|30.78|23
1655300050000|2022-06-15 13:34:10|30.89|30.73|30.89|30.73|30.94|30.78|30.89|30.73|36
1655300060000|2022-06-15 13:34:20|||||||||4
1655300070000|2022-06-15 13:34:30|30.84|30.68|30.89|30.73|30.89|30.73|30.84|30.68|47
1655300080000|2022-06-15 13:34:40|30.87|30.71|30.89|30.73|30.89|30.73|30.87|30.71|21
1655300090000|2022-06-15 13:34:50|30.87|30.71|30.84|30.68|30.89|30.73|30.84|30.68|8
1655300100000|2022-06-15 13:35:00|30.8|30.64|30.74|30.58|30.84|30.68|30.74|30.58|75
1655300110000|2022-06-15 13:35:10|30.7|30.54|30.72|30.56|30.74|30.58|30.7|30.54|46
1655300120000|2022-06-15 13:35:20|30.7|30.54|30.74|30.58|30.74|30.58|30.7|30.54|59
1655300130000|2022-06-15 13:35:30|30.77|30.61|30.79|30.63|30.79|30.63|30.75|30.59|67
1655300140000|2022-06-15 13:35:40|30.75|30.59|30.75|30.59|30.77|30.61|30.75|30.59|16
1655300150000|2022-06-15 13:35:50|30.79|30.63|30.84|30.68|30.84|30.68|30.75|30.59|55
1655300160000|2022-06-15 13:36:00|30.8|30.64|30.84|30.68|30.84|30.68|30.79|30.63|27
1655300170000|2022-06-15 13:36:10|||||||||1
1655300180000|2022-06-15 13:36:20|30.87|30.71|30.84|30.68|30.89|30.73|30.84|30.68|8
1655300190000|2022-06-15 13:36:30|30.8|30.64|30.79|30.63|30.84|30.68|30.79|30.63|62
1655300200000|2022-06-15 13:36:40|30.75|30.59|30.74|30.58|30.77|30.61|30.74|30.58|18
1655300210000|2022-06-15 13:36:50|30.7|30.54|30.65|30.49|30.74|30.58|30.65|30.49|39
1655300220000|2022-06-15 13:37:00|30.64|30.48|30.64|30.48|30.65|30.49|30.64|30.48|10
1655300230000|2022-06-15 13:37:10|30.62|30.46|30.6|30.44|30.64|30.48|30.6|30.44|49
1655300240000|2022-06-15 13:37:20|30.62|30.46|30.6|30.44|30.65|30.49|30.6|30.44|38
1655300250000|2022-06-15 13:37:30|30.62|30.46|30.6|30.44|30.64|30.48|30.6|30.44|36
1655300260000|2022-06-15 13:37:40|30.62|30.46|30.65|30.49|30.65|30.49|30.62|30.46|105
1655300270000|2022-06-15 13:37:50|30.64|30.48|30.6|30.44|30.64|30.48|30.6|30.44|18
1655300280000|2022-06-15 13:38:00|30.55|30.39|30.55|30.39|30.55|30.39|30.55|30.39|47
1655300290000|2022-06-15 13:38:10|||||||||4
1655300300000|2022-06-15 13:38:20|30.6|30.44|30.6|30.44|30.6|30.44|30.55|30.39|61
1655300310000|2022-06-15 13:38:30|30.57|30.41|30.6|30.44|30.6|30.44|30.55|30.39|27
1655300320000|2022-06-15 13:38:40|30.57|30.41|30.55|30.39|30.57|30.41|30.55|30.39|34
1655300330000|2022-06-15 13:38:50|30.6|30.44|30.55|30.39|30.6|30.44|30.55|30.39|23
1655300340000|2022-06-15 13:39:00|30.5|30.34|30.5|30.34|30.55|30.39|30.5|30.34|49
1655300350000|2022-06-15 13:39:10|30.52|30.36|30.55|30.39|30.55|30.39|30.5|30.34|10
1655300360000|2022-06-15 13:39:20|30.52|30.36|30.55|30.39|30.55|30.39|30.52|30.36|6
1655300370000|2022-06-15 13:39:30|30.5|30.34|30.5|30.34|30.5|30.34|30.5|30.34|31
1655300380000|2022-06-15 13:39:40|30.52|30.36|30.55|30.39|30.55|30.39|30.5|30.34|17
1655300390000|2022-06-15 13:39:50|||||||||5
1655300400000|2022-06-15 13:40:00|30.5|30.34|30.45|30.29|30.5|30.34|30.45|30.29|79
1655300410000|2022-06-15 13:40:10|30.47|30.31|30.45|30.29|30.5|30.34|30.45|30.29|110
1655300420000|2022-06-15 13:40:20|30.5|30.34|30.45|30.29|30.5|30.34|30.45|30.29|22
1655300430000|2022-06-15 13:40:30|30.42|30.26|30.35|30.19|30.45|30.29|30.35|30.19|36
1655300440000|2022-06-15 13:40:40|30.37|30.21|30.35|30.19|30.37|30.21|30.35|30.19|14
1655300450000|2022-06-15 13:40:50|30.37|30.21|30.4|30.24|30.4|30.24|30.37|30.21|15
1655300460000|2022-06-15 13:41:00|30.35|30.19|30.35|30.19|30.4|30.24|30.35|30.19|21
1655300470000|2022-06-15 13:41:10|30.4|30.24|30.4|30.24|30.4|30.24|30.4|30.24|20
1655300480000|2022-06-15 13:41:20|30.35|30.19|30.4|30.24|30.4|30.24|30.35|30.19|55
1655300490000|2022-06-15 13:41:30|30.37|30.21|30.35|30.19|30.4|30.24|30.35|30.19|12
1655300500000|2022-06-15 13:41:40|30.4|30.24|30.37|30.21|30.4|30.24|30.35|30.19|55
1655300510000|2022-06-15 13:41:50|30.4|30.24|30.4|30.24|30.4|30.24|30.35|30.19|13
1655300520000|2022-06-15 13:42:00|30.35|30.19|30.35|30.19|30.35|30.19|30.35|30.19|11
1655300530000|2022-06-15 13:42:10|30.3|30.14|30.35|30.19|30.35|30.19|30.3|30.14|102
1655300540000|2022-06-15 13:42:20|||||||||10
1655300550000|2022-06-15 13:42:30|30.3|30.14|30.32|30.16|30.32|30.16|30.3|30.14|25
1655300560000|2022-06-15 13:42:40|30.35|30.19|30.3|30.14|30.35|30.19|30.3|30.14|36
1655300570000|2022-06-15 13:42:50|30.32|30.16|30.3|30.14|30.32|30.16|30.3|30.14|50
1655300580000|2022-06-15 13:43:00|30.35|30.19|30.35|30.19|30.35|30.19|30.35|30.19|23
1655300590000|2022-06-15 13:43:10|30.3|30.14|30.3|30.14|30.3|30.14|30.3|30.14|35
1655300600000|2022-06-15 13:43:20|30.32|30.16|30.35|30.19|30.35|30.19|30.3|30.14|12
1655300610000|2022-06-15 13:43:30|||||||||2
1655300620000|2022-06-15 13:43:40|||||||||2
1655300630000|2022-06-15 13:43:50|||||||||19
1655300640000|2022-06-15 13:44:00|30.37|30.21|30.4|30.24|30.45|30.29|30.35|30.19|59
1655300650000|2022-06-15 13:44:10|30.45|30.29|30.4|30.24|30.45|30.29|30.4|30.24|36
1655300660000|2022-06-15 13:44:20|30.35|30.19|30.4|30.24|30.4|30.24|30.35|30.19|30
1655300670000|2022-06-15 13:44:30|30.37|30.21|30.35|30.19|30.37|30.21|30.35|30.19|17
1655300680000|2022-06-15 13:44:40|30.4|30.24|30.4|30.24|30.4|30.24|30.4|30.24|17
1655300690000|2022-06-15 13:44:50|30.37|30.21|30.35|30.19|30.37|30.21|30.35|30.19|15
1655300700000|2022-06-15 13:45:00|30.37|30.21|30.4|30.24|30.4|30.24|30.35|30.19|18
1655300710000|2022-06-15 13:45:10|30.42|30.26|30.4|30.24|30.45|30.29|30.4|30.24|33
1655300720000|2022-06-15 13:45:20|||||||||8
1655300730000|2022-06-15 13:45:30|||||||||6
1655300740000|2022-06-15 13:45:40|30.42|30.26|30.4|30.24|30.45|30.29|30.4|30.24|22
1655300750000|2022-06-15 13:45:50|30.45|30.29|30.4|30.24|30.45|30.29|30.4|30.24|9
1655300760000|2022-06-15 13:46:00|||||||||4
1655300770000|2022-06-15 13:46:10|||||||||5
1655300780000|2022-06-15 13:46:20|30.35|30.19|30.35|30.19|30.37|30.21|30.35|30.19|13
1655300790000|2022-06-15 13:46:30|||||||||8
1655300800000|2022-06-15 13:46:40|||||||||3
1655300810000|2022-06-15 13:46:50|||||||||59
1655300820000|2022-06-15 13:47:00|30.4|30.24|30.4|30.24|30.4|30.24|30.35|30.19|18
1655300830000|2022-06-15 13:47:10|30.35|30.19|30.35|30.19|30.4|30.24|30.35|30.19|35
1655300840000|2022-06-15 13:47:20|||||||||1
1655300850000|2022-06-15 13:47:30|30.3|30.14|30.3|30.14|30.35|30.19|30.3|30.14|69
1655300860000|2022-06-15 13:47:40|30.35|30.19|30.35|30.19|30.35|30.19|30.3|30.14|18
1655300870000|2022-06-15 13:47:50|30.32|30.16|30.35|30.19|30.35|30.19|30.3|30.14|22
1655300880000|2022-06-15 13:48:00|30.3|30.14|30.35|30.19|30.4|30.24|30.3|30.14|48
1655300890000|2022-06-15 13:48:10|30.37|30.21|30.35|30.19|30.4|30.24|30.35|30.19|43
1655300900000|2022-06-15 13:48:20|30.3|30.14|30.3|30.14|30.35|30.19|30.3|30.14|36
1655300910000|2022-06-15 13:48:30|||||||||36
1655300920000|2022-06-15 13:48:40|||||||||10
1655300930000|2022-06-15 13:48:50|30.32|30.16|30.3|30.14|30.32|30.16|30.3|30.14|53
1655300940000|2022-06-15 13:49:00|||||||||12
1655300950000|2022-06-15 13:49:10|30.25|30.09|30.25|30.09|30.25|30.09|30.25|30.09|6
1655300960000|2022-06-15 13:49:20|30.3|30.14|30.25|30.09|30.3|30.14|30.25|30.09|25
1655300970000|2022-06-15 13:49:30|30.27|30.11|30.25|30.09|30.3|30.14|30.25|30.09|32
1655300980000|2022-06-15 13:49:40|||||||||1
1655300990000|2022-06-15 13:49:50|||||||||3
1655301000000|2022-06-15 13:50:00|||||||||4
1655301010000|2022-06-15 13:50:10|||||||||21
1655301020000|2022-06-15 13:50:20|||||||||7
1655301030000|2022-06-15 13:50:30|30.27|30.11|30.25|30.09|30.27|30.11|30.25|30.09|18
1655301040000|2022-06-15 13:50:40|||||||||9
1655301050000|2022-06-15 13:50:50|30.3|30.14|30.25|30.09|30.3|30.14|30.25|30.09|63
1655301060000|2022-06-15 13:51:00|30.27|30.11|30.25|30.09|30.3|30.14|30.25|30.09|51
1655301070000|2022-06-15 13:51:10|||||||||3
1655301080000|2022-06-15 13:51:20|||||||||2
1655301090000|2022-06-15 13:51:30|||||||||31
1655301100000|2022-06-15 13:51:40|||||||||1
1655301130000|2022-06-15 13:52:10|30.2|30.04|30.2|30.04|30.2|30.04|30.2|30.04|6
1655301140000|2022-06-15 13:52:20|30.25|30.09|30.25|30.09|30.25|30.09|30.22|30.06|13
1655301160000|2022-06-15 13:52:40|30.3|30.14|30.3|30.14|30.3|30.14|30.25|30.09|119
1655301170000|2022-06-15 13:52:50|||||||||1
1655301180000|2022-06-15 13:53:00|||||||||20
1655301190000|2022-06-15 13:53:10|||||||||34
1655301200000|2022-06-15 13:53:20|30.32|30.16|30.35|30.19|30.35|30.19|30.3|30.14|40
1655301210000|2022-06-15 13:53:30|||||||||1
1655301220000|2022-06-15 13:53:40|30.32|30.16|30.35|30.19|30.35|30.19|30.32|30.16|42
1655301230000|2022-06-15 13:53:50|||||||||1
1655301250000|2022-06-15 13:54:10|30.3|30.14|30.35|30.19|30.35|30.19|30.3|30.14|55
1655301260000|2022-06-15 13:54:20|||||||||18
1655301270000|2022-06-15 13:54:30|||||||||27
1655301280000|2022-06-15 13:54:40|30.4|30.24|30.35|30.19|30.4|30.24|30.35|30.19|15
1655301290000|2022-06-15 13:54:50|30.4|30.24|30.4|30.24|30.4|30.24|30.4|30.24|18
1655301300000|2022-06-15 13:55:00|30.35|30.19|30.35|30.19|30.35|30.19|30.35|30.19|11
1655301310000|2022-06-15 13:55:10|30.4|30.24|30.4|30.24|30.4|30.24|30.4|30.24|11
1655301320000|2022-06-15 13:55:20|||||||||7
1655301330000|2022-06-15 13:55:30|||||||||9
1655301340000|2022-06-15 13:55:40|30.35|30.19|30.35|30.19|30.35|30.19|30.35|30.19|2
1655301350000|2022-06-15 13:55:50|30.3|30.14|30.3|30.14|30.3|30.14|30.3|30.14|15
1655301360000|2022-06-15 13:56:00|||||||||1
1655301370000|2022-06-15 13:56:10|30.25|30.09|30.25|30.09|30.25|30.09|30.25|30.09|32
1655301380000|2022-06-15 13:56:20|30.3|30.14|30.3|30.14|30.3|30.14|30.3|30.14|28
1655301390000|2022-06-15 13:56:30|30.25|30.09|30.25|30.09|30.25|30.09|30.25|30.09|5
1655301400000|2022-06-15 13:56:40|30.3|30.14|30.3|30.14|30.3|30.14|30.3|30.14|10
1655301410000|2022-06-15 13:56:50|30.25|30.09|30.25|30.09|30.3|30.14|30.25|30.09|14
1655301420000|2022-06-15 13:57:00|||||||||13
1655301440000|2022-06-15 13:57:20|||||||||25
1655301450000|2022-06-15 13:57:30|30.3|30.14|30.3|30.14|30.3|30.14|30.3|30.14|21
1655301460000|2022-06-15 13:57:40|30.25|30.09|30.25|30.09|30.25|30.09|30.25|30.09|32
1655301470000|2022-06-15 13:57:50|||||||||17
1655301480000|2022-06-15 13:58:00|30.2|30.04|30.25|30.09|30.25|30.09|30.2|30.04|46
1655301490000|2022-06-15 13:58:10|30.23|30.07|30.25|30.09|30.25|30.09|30.23|30.07|9
1655301500000|2022-06-15 13:58:20|30.3|30.14|30.3|30.14|30.3|30.14|30.3|30.14|96
1655301510000|2022-06-15 13:58:30|||||||||1
1655301520000|2022-06-15 13:58:40|30.25|30.09|30.25|30.09|30.25|30.09|30.25|30.09|12
1655301530000|2022-06-15 13:58:50|30.3|30.14|30.3|30.14|30.3|30.14|30.25|30.09|25
1655301540000|2022-06-15 13:59:00|||||||||5
1655301560000|2022-06-15 13:59:20|||||||||11
1655301570000|2022-06-15 13:59:30|||||||||4
1655301580000|2022-06-15 13:59:40|30.32|30.16|30.35|30.19|30.35|30.19|30.32|30.16|16
1655301590000|2022-06-15 13:59:50|30.3|30.14|30.3|30.14|30.3|30.14|30.3|30.14|12
1655301600000|2022-06-15 14:00:00|30.32|30.16|30.3|30.14|30.35|30.19|30.3|30.14|60
1655301610000|2022-06-15 14:00:10|30.32|30.16|30.3|30.14|30.32|30.16|30.3|30.14|21
1655301620000|2022-06-15 14:00:20|30.25|30.09|30.25|30.09|30.25|30.09|30.25|30.09|42
1655301630000|2022-06-15 14:00:30|||||||||14
1655301640000|2022-06-15 14:00:40|||||||||1
1655301650000|2022-06-15 14:00:50|30.27|30.11|30.25|30.09|30.3|30.14|30.25|30.09|37
1655301660000|2022-06-15 14:01:00|||||||||2
1655301670000|2022-06-15 14:01:10|30.3|30.14|30.25|30.09|30.3|30.14|30.25|30.09|13
1655301680000|2022-06-15 14:01:20|||||||||4
1655301710000|2022-06-15 14:01:50|||||||||1
1655301720000|2022-06-15 14:02:00|||||||||4
1655301730000|2022-06-15 14:02:10|||||||||4
1655301740000|2022-06-15 14:02:20|30.2|30.04|30.2|30.04|30.2|30.04|30.2|30.04|2
1655301750000|2022-06-15 14:02:30|||||||||6
1655301770000|2022-06-15 14:02:50|30.25|30.09|30.25|30.09|30.3|30.14|30.25|30.09|63
1655301780000|2022-06-15 14:03:00|30.3|30.14|30.3|30.14|30.3|30.14|30.25|30.09|19
1655301810000|2022-06-15 14:03:30|||||||||1
1655301820000|2022-06-15 14:03:40|30.27|30.11|30.27|30.11|30.3|30.14|30.27|30.11|43
1655301830000|2022-06-15 14:03:50|30.25|30.09|30.25|30.09|30.3|30.14|30.25|30.09|24
1655301840000|2022-06-15 14:04:00|30.2|30.04|30.25|30.09|30.25|30.09|30.2|30.04|29
1655301850000|2022-06-15 14:04:10|30.2|30.04|30.2|30.04|30.25|30.09|30.2|30.04|77
1655301860000|2022-06-15 14:04:20|30.25|30.09|30.2|30.04|30.25|30.09|30.2|30.04|17
1655301890000|2022-06-15 14:04:50|30.25|30.09|30.25|30.09|30.25|30.09|30.25|30.09|1
1655301900000|2022-06-15 14:05:00|||||||||2
1655301910000|2022-06-15 14:05:10|30.2|30.04|30.25|30.09|30.25|30.09|30.2|30.04|42
1655301920000|2022-06-15 14:05:20|||||||||5
1655301940000|2022-06-15 14:05:40|||||||||2
1655301950000|2022-06-15 14:05:50|30.27|30.11|30.3|30.14|30.3|30.14|30.27|30.11|6
1655301980000|2022-06-15 14:06:20|||||||||7
1655302000000|2022-06-15 14:06:40|||||||||113
1655302010000|2022-06-15 14:06:50|||||||||54
1655302020000|2022-06-15 14:07:00|30.25|30.09|30.3|30.14|30.3|30.14|30.25|30.09|25
1655302030000|2022-06-15 14:07:10|||||||||17
1655302040000|2022-06-15 14:07:20|||||||||6
1655302070000|2022-06-15 14:07:50|||||||||19
1655302080000|2022-06-15 14:08:00|||||||||4
1655302090000|2022-06-15 14:08:10|||||||||3
1655302100000|2022-06-15 14:08:20|||||||||7
1655302110000|2022-06-15 14:08:30|||||||||1
1655302130000|2022-06-15 14:08:50|||||||||1
1655302140000|2022-06-15 14:09:00|30.35|30.19|30.35|30.19|30.35|30.19|30.35|30.19|47
1655302150000|2022-06-15 14:09:10|||||||||12
1655302170000|2022-06-15 14:09:30|30.39|30.23|30.4|30.24|30.4|30.24|30.39|30.23|59
1655302180000|2022-06-15 14:09:40|||||||||3
1655302190000|2022-06-15 14:09:50|||||||||6
1655302200000|2022-06-15 14:10:00|||||||||1
1655302210000|2022-06-15 14:10:10|30.45|30.29|30.4|30.24|30.45|30.29|30.4|30.24|42
1655302220000|2022-06-15 14:10:20|||||||||1
1655302230000|2022-06-15 14:10:30|30.35|30.19|30.4|30.24|30.4|30.24|30.35|30.19|58
1655302240000|2022-06-15 14:10:40|30.35|30.19|30.35|30.19|30.35|30.19|30.35|30.19|37
1655302250000|2022-06-15 14:10:50|30.37|30.21|30.35|30.19|30.37|30.21|30.35|30.19|14
1655302260000|2022-06-15 14:11:00|30.37|30.21|30.35|30.19|30.37|30.21|30.35|30.19|11
1655302270000|2022-06-15 14:11:10|30.4|30.24|30.4|30.24|30.4|30.24|30.4|30.24|1
1655302280000|2022-06-15 14:11:20|30.45|30.29|30.45|30.29|30.45|30.29|30.45|30.29|56
1655302290000|2022-06-15 14:11:30|||||||||6
1655302300000|2022-06-15 14:11:40|30.42|30.26|30.45|30.29|30.45|30.29|30.4|30.24|44
1655302310000|2022-06-15 14:11:50|||||||||1
1655302320000|2022-06-15 14:12:00|||||||||25
1655302330000|2022-06-15 14:12:10|30.5|30.34|30.5|30.34|30.5|30.34|30.5|30.34|25
1655302340000|2022-06-15 14:12:20|30.45|30.29|30.45|30.29|30.45|30.29|30.45|30.29|11
1655302350000|2022-06-15 14:12:30|30.4|30.24|30.4|30.24|30.4|30.24|30.4|30.24|3
1655302360000|2022-06-15 14:12:40|30.45|30.29|30.45|30.29|30.45|30.29|30.42|30.26|14
1655302370000|2022-06-15 14:12:50|30.4|30.24|30.4|30.24|30.4|30.24|30.4|30.24|39
1655302380000|2022-06-15 14:13:00|||||||||2
1655302390000|2022-06-15 14:13:10|||||||||3
1655302400000|2022-06-15 14:13:20|||||||||1
1655302410000|2022-06-15 14:13:30|||||||||6
1655302420000|2022-06-15 14:13:40|30.45|30.29|30.4|30.24|30.45|30.29|30.4|30.24|8
1655302430000|2022-06-15 14:13:50|30.42|30.26|30.45|30.29|30.45|30.29|30.42|30.26|19
1655302440000|2022-06-15 14:14:00|||||||||2
1655302450000|2022-06-15 14:14:10|||||||||9
1655302460000|2022-06-15 14:14:20|||||||||8
1655302470000|2022-06-15 14:14:30|30.47|30.31|30.49|30.33|30.49|30.33|30.47|30.31|17
1655302480000|2022-06-15 14:14:40|||||||||15
1655302490000|2022-06-15 14:14:50|30.45|30.29|30.49|30.33|30.49|30.33|30.45|30.29|42
1655302500000|2022-06-15 14:15:00|30.5|30.34|30.5|30.34|30.5|30.34|30.5|30.34|1
1655302510000|2022-06-15 14:15:10|30.45|30.29|30.45|30.29|30.45|30.29|30.45|30.29|6
1655302520000|2022-06-15 14:15:20|30.49|30.33|30.45|30.29|30.49|30.33|30.45|30.29|21
1655302530000|2022-06-15 14:15:30|30.4|30.24|30.45|30.29|30.45|30.29|30.4|30.24|40
1655302540000|2022-06-15 14:15:40|30.42|30.26|30.45|30.29|30.45|30.29|30.4|30.24|12
1655302550000|2022-06-15 14:15:50|30.4|30.24|30.45|30.29|30.45|30.29|30.4|30.24|10
1655302560000|2022-06-15 14:16:00|30.4|30.24|30.45|30.29|30.45|30.29|30.4|30.24|22
1655302570000|2022-06-15 14:16:10|30.4|30.24|30.4|30.24|30.45|30.29|30.4|30.24|13
1655302580000|2022-06-15 14:16:20|||||||||26
1655302590000|2022-06-15 14:16:30|30.35|30.19|30.37|30.21|30.4|30.24|30.35|30.19|21
1655302600000|2022-06-15 14:16:40|30.35|30.19|30.4|30.24|30.4|30.24|30.35|30.19|5
1655302610000|2022-06-15 14:16:50|30.37|30.21|30.35|30.19|30.37|30.21|30.35|30.19|4
1655302620000|2022-06-15 14:17:00|30.4|30.24|30.4|30.24|30.4|30.24|30.4|30.24|10
1655302640000|2022-06-15 14:17:20|||||||||1
1655302650000|2022-06-15 14:17:30|||||||||2
1655302660000|2022-06-15 14:17:40|30.45|30.29|30.45|30.29|30.45|30.29|30.45|30.29|7
1655302670000|2022-06-15 14:17:50|||||||||19
1655302680000|2022-06-15 14:18:00|||||||||1
1655302690000|2022-06-15 14:18:10|||||||||1
1655302700000|2022-06-15 14:18:20|30.49|30.33|30.49|30.33|30.49|30.33|30.49|30.33|8
1655302710000|2022-06-15 14:18:30|30.5|30.34|30.49|30.33|30.5|30.34|30.49|30.33|13
1655302720000|2022-06-15 14:18:40|30.5|30.34|30.5|30.34|30.5|30.34|30.5|30.34|12
1655302730000|2022-06-15 14:18:50|30.49|30.33|30.49|30.33|30.49|30.33|30.49|30.33|2
1655302740000|2022-06-15 14:19:00|30.47|30.31|30.45|30.29|30.47|30.31|30.45|30.29|9
1655302750000|2022-06-15 14:19:10|||||||||2
1655302760000|2022-06-15 14:19:20|||||||||1
1655302770000|2022-06-15 14:19:30|||||||||1
1655302780000|2022-06-15 14:19:40|||||||||2
1655302790000|2022-06-15 14:19:50|30.49|30.33|30.49|30.33|30.49|30.33|30.49|30.33|15
1655302800000|2022-06-15 14:20:00|30.5|30.34|30.49|30.33|30.5|30.34|30.49|30.33|3
1655302810000|2022-06-15 14:20:10|30.47|30.31|30.49|30.33|30.49|30.33|30.45|30.29|47
1655302820000|2022-06-15 14:20:20|30.47|30.31|30.49|30.33|30.49|30.33|30.47|30.31|3
1655302830000|2022-06-15 14:20:30|||||||||5
1655302840000|2022-06-15 14:20:40|30.5|30.34|30.5|30.34|30.5|30.34|30.5|30.34|1
1655302850000|2022-06-15 14:20:50|30.49|30.33|30.5|30.34|30.5|30.34|30.49|30.33|2
1655302860000|2022-06-15 14:21:00|30.54|30.38|30.54|30.38|30.54|30.38|30.54|30.38|22
1655302870000|2022-06-15 14:21:10|30.5|30.34|30.5|30.34|30.52|30.36|30.5|30.34|34
1655302880000|2022-06-15 14:21:20|30.49|30.33|30.49|30.33|30.5|30.34|30.49|30.33|5
1655302890000|2022-06-15 14:21:30|30.5|30.34|30.5|30.34|30.5|30.34|30.49|30.33|11
1655302900000|2022-06-15 14:21:40|30.52|30.36|30.5|30.34|30.54|30.38|30.5|30.34|5
1655302910000|2022-06-15 14:21:50|30.49|30.33|30.5|30.34|30.5|30.34|30.49|30.33|1
1655302920000|2022-06-15 14:22:00|30.49|30.33|30.49|30.33|30.5|30.34|30.49|30.33|8
1655302930000|2022-06-15 14:22:10|30.5|30.34|30.49|30.33|30.5|30.34|30.49|30.33|2
1655302940000|2022-06-15 14:22:20|30.5|30.34|30.49|30.33|30.5|30.34|30.49|30.33|1
1655302950000|2022-06-15 14:22:30|30.45|30.29|30.45|30.29|30.47|30.31|30.45|30.29|18
1655302960000|2022-06-15 14:22:40|30.49|30.33|30.47|30.31|30.49|30.33|30.45|30.29|17
1655302970000|2022-06-15 14:22:50|30.49|30.33|30.49|30.33|30.49|30.33|30.47|30.31|1
1655302980000|2022-06-15 14:23:00|||||||||1
1655302990000|2022-06-15 14:23:10|30.54|30.38|30.54|30.38|30.54|30.38|30.5|30.34|25
1655303000000|2022-06-15 14:23:20|30.5|30.34|30.49|30.33|30.5|30.34|30.49|30.33|7
1655303010000|2022-06-15 14:23:30|30.5|30.34|30.49|30.33|30.5|30.34|30.49|30.33|1
1655303020000|2022-06-15 14:23:40|30.5|30.34|30.5|30.34|30.54|30.38|30.49|30.33|7
1655303030000|2022-06-15 14:23:50|30.49|30.33|30.49|30.33|30.49|30.33|30.49|30.33|20
1655303040000|2022-06-15 14:24:00|30.45|30.29|30.45|30.29|30.49|30.33|30.45|30.29|55
1655303050000|2022-06-15 14:24:10|30.47|30.31|30.49|30.33|30.49|30.33|30.47|30.31|1
1655303060000|2022-06-15 14:24:20|||||||||13
1655303070000|2022-06-15 14:24:30|||||||||6
1655303080000|2022-06-15 14:24:40|30.47|30.31|30.45|30.29|30.47|30.31|30.45|30.29|14
1655303090000|2022-06-15 14:24:50|30.47|30.31|30.49|30.33|30.49|30.33|30.47|30.31|10
1655303100000|2022-06-15 14:25:00|30.52|30.36|30.54|30.38|30.54|30.38|30.5|30.34|18
1655303110000|2022-06-15 14:25:10|30.5|30.34|30.49|30.33|30.5|30.34|30.49|30.33|10
1655303120000|2022-06-15 14:25:20|30.54|30.38|30.54|30.38|30.54|30.38|30.49|30.33|4
1655303130000|2022-06-15 14:25:30|||||||||1
1655303140000|2022-06-15 14:25:40|||||||||2
1655303150000|2022-06-15 14:25:50|30.59|30.43|30.59|30.43|30.59|30.43|30.59|30.43|20
1655303160000|2022-06-15 14:26:00|||||||||9
1655303170000|2022-06-15 14:26:10|||||||||5
1655303180000|2022-06-15 14:26:20|||||||||11
1655303190000|2022-06-15 14:26:30|30.62|30.46|30.64|30.48|30.64|30.48|30.59|30.43|36
1655303200000|2022-06-15 14:26:40|30.59|30.43|30.59|30.43|30.59|30.43|30.59|30.43|4
1655303210000|2022-06-15 14:26:50|30.64|30.48|30.59|30.43|30.64|30.48|30.59|30.43|17
1655303220000|2022-06-15 14:27:00|30.64|30.48|30.59|30.43|30.64|30.48|30.59|30.43|6
1655303230000|2022-06-15 14:27:10|||||||||6
1655303240000|2022-06-15 14:27:20|30.54|30.38|30.54|30.38|30.57|30.41|30.54|30.38|8
1655303250000|2022-06-15 14:27:30|30.59|30.43|30.59|30.43|30.59|30.43|30.57|30.41|32
1655303260000|2022-06-15 14:27:40|30.54|30.38|30.59|30.43|30.59|30.43|30.54|30.38|22
1655303270000|2022-06-15 14:27:50|30.54|30.38|30.54|30.38|30.59|30.43|30.54|30.38|9
1655303280000|2022-06-15 14:28:00|30.5|30.34|30.5|30.34|30.5|30.34|30.5|30.34|6
1655303290000|2022-06-15 14:28:10|30.52|30.36|30.54|30.38|30.54|30.38|30.49|30.33|4
1655303300000|2022-06-15 14:28:20|30.52|30.36|30.49|30.33|30.54|30.38|30.49|30.33|26
1655303310000|2022-06-15 14:28:30|30.5|30.34|30.49|30.33|30.5|30.34|30.49|30.33|16
1655303320000|2022-06-15 14:28:40|30.47|30.31|30.49|30.33|30.49|30.33|30.45|30.29|41
1655303330000|2022-06-15 14:28:50|30.45|30.29|30.45|30.29|30.45|30.29|30.44|30.28|41
1655303340000|2022-06-15 14:29:00|30.49|30.33|30.45|30.29|30.49|30.33|30.45|30.29|11
1655303350000|2022-06-15 14:29:10|30.44|30.28|30.49|30.33|30.49|30.33|30.44|30.28|15
1655303360000|2022-06-15 14:29:20|30.47|30.31|30.49|30.33|30.49|30.33|30.47|30.31|25
1655303370000|2022-06-15 14:29:30|30.47|30.31|30.45|30.29|30.49|30.33|30.45|30.29|16
1655303390000|2022-06-15 14:29:50|30.47|30.31|30.44|30.28|30.47|30.31|30.44|30.28|19
1655303400000|2022-06-15 14:30:00|30.42|30.26|30.44|30.28|30.44|30.28|30.4|30.24|6
1655303410000|2022-06-15 14:30:10|30.45|30.29|30.44|30.28|30.45|30.29|30.44|30.28|0
1655303420000|2022-06-15 14:30:20|30.45|30.29|30.44|30.28|30.49|30.33|30.44|30.28|22
1655303430000|2022-06-15 14:30:30|||||||||1
1655303440000|2022-06-15 14:30:40|30.45|30.29|30.45|30.29|30.49|30.33|30.45|30.29|25
1655303450000|2022-06-15 14:30:50|30.49|30.33|30.49|30.33|30.49|30.33|30.49|30.33|12
1655303460000|2022-06-15 14:31:00|30.45|30.29|30.49|30.33|30.49|30.33|30.45|30.29|4
1655303470000|2022-06-15 14:31:10|||||||||1
1655303480000|2022-06-15 14:31:20|30.54|30.38|30.54|30.38|30.54|30.38|30.52|30.36|18
1655303490000|2022-06-15 14:31:30|30.59|30.43|30.54|30.38|30.59|30.43|30.54|30.38|30
1655303500000|2022-06-15 14:31:40|30.57|30.41|30.59|30.43|30.59|30.43|30.57|30.41|21
1655303510000|2022-06-15 14:31:50|30.57|30.41|30.54|30.38|30.59|30.43|30.54|30.38|13
1655303520000|2022-06-15 14:32:00|30.57|30.41|30.57|30.41|30.57|30.41|30.57|30.41|6
1655303530000|2022-06-15 14:32:10|30.54|30.38|30.59|30.43|30.59|30.43|30.54|30.38|9
1655303540000|2022-06-15 14:32:20|||||||||14
1655303560000|2022-06-15 14:32:40|30.54|30.38|30.54|30.38|30.54|30.38|30.54|30.38|49
1655303570000|2022-06-15 14:32:50|||||||||1
1655303580000|2022-06-15 14:33:00|30.59|30.43|30.54|30.38|30.59|30.43|30.54|30.38|13
1655303590000|2022-06-15 14:33:10|30.59|30.43|30.59|30.43|30.59|30.43|30.54|30.38|8
1655303600000|2022-06-15 14:33:20|||||||||3
1655303610000|2022-06-15 14:33:30|||||||||4
1655303620000|2022-06-15 14:33:40|30.54|30.38|30.54|30.38|30.54|30.38|30.54|30.38|9
1655303640000|2022-06-15 14:34:00|30.59|30.43|30.59|30.43|30.59|30.43|30.54|30.38|27
1655303650000|2022-06-15 14:34:10|30.57|30.41|30.54|30.38|30.57|30.41|30.54|30.38|19
1655303660000|2022-06-15 14:34:20|30.52|30.36|30.49|30.33|30.52|30.36|30.49|30.33|8
1655303670000|2022-06-15 14:34:30|30.54|30.38|30.49|30.33|30.54|30.38|30.49|30.33|5
1655303690000|2022-06-15 14:34:50|||||||||2
1655303700000|2022-06-15 14:35:00|30.44|30.28|30.44|30.28|30.47|30.31|30.44|30.28|23
1655303710000|2022-06-15 14:35:10|||||||||6
1655303720000|2022-06-15 14:35:20|||||||||8
1655303730000|2022-06-15 14:35:30|30.49|30.33|30.44|30.28|30.49|30.33|30.44|30.28|12
1655303740000|2022-06-15 14:35:40|30.49|30.33|30.49|30.33|30.49|30.33|30.49|30.33|43
1655303750000|2022-06-15 14:35:50|30.54|30.38|30.54|30.38|30.54|30.38|30.54|30.38|19
1655303760000|2022-06-15 14:36:00|30.49|30.33|30.54|30.38|30.54|30.38|30.49|30.33|20
1655303790000|2022-06-15 14:36:30|||||||||6
1655303800000|2022-06-15 14:36:40|30.49|30.33|30.49|30.33|30.49|30.33|30.49|30.33|4
1655303810000|2022-06-15 14:36:50|30.52|30.36|30.49|30.33|30.52|30.36|30.49|30.33|55
1655303840000|2022-06-15 14:37:20|||||||||3
1655303850000|2022-06-15 14:37:30|30.44|30.28|30.47|30.31|30.47|30.31|30.44|30.28|31
1655303860000|2022-06-15 14:37:40|30.44|30.28|30.49|30.33|30.49|30.33|30.44|30.28|1
1655303870000|2022-06-15 14:37:50|30.54|30.38|30.54|30.38|30.54|30.38|30.54|30.38|1
1655303880000|2022-06-15 14:38:00|30.49|30.33|30.49|30.33|30.54|30.38|30.49|30.33|14
1655303890000|2022-06-15 14:38:10|30.54|30.38|30.54|30.38|30.54|30.38|30.54|30.38|16
1655303920000|2022-06-15 14:38:40|30.49|30.33|30.49|30.33|30.49|30.33|30.49|30.33|32
1655303930000|2022-06-15 14:38:50|||||||||9
1655303940000|2022-06-15 14:39:00|||||||||1
1655303950000|2022-06-15 14:39:10|30.54|30.38|30.54|30.38|30.54|30.38|30.54|30.38|1
1655303960000|2022-06-15 14:39:20|30.49|30.33|30.54|30.38|30.54|30.38|30.49|30.33|14
1655303980000|2022-06-15 14:39:40|||||||||1
1655303990000|2022-06-15 14:39:50|||||||||1
1655304010000|2022-06-15 14:40:10|||||||||2
1655304020000|2022-06-15 14:40:20|||||||||8
1655304030000|2022-06-15 14:40:30|30.59|30.43|30.54|30.38|30.59|30.43|30.54|30.38|50
1655304040000|2022-06-15 14:40:40|30.57|30.41|30.59|30.43|30.59|30.43|30.54|30.38|21
1655304050000|2022-06-15 14:40:50|30.57|30.41|30.59|30.43|30.59|30.43|30.54|30.38|46
1655304070000|2022-06-15 14:41:10|30.57|30.41|30.54|30.38|30.59|30.43|30.54|30.38|14
1655304080000|2022-06-15 14:41:20|30.59|30.43|30.59|30.43|30.59|30.43|30.54|30.38|10
1655304090000|2022-06-15 14:41:30|30.54|30.38|30.54|30.38|30.57|30.41|30.54|30.38|9
1655304110000|2022-06-15 14:41:50|30.57|30.41|30.54|30.38|30.59|30.43|30.54|30.38|5
1655304120000|2022-06-15 14:42:00|30.59|30.43|30.54|30.38|30.59|30.43|30.54|30.38|11
1655304130000|2022-06-15 14:42:10|||||||||1
1655304160000|2022-06-15 14:42:40|||||||||27
1655304170000|2022-06-15 14:42:50|||||||||2
1655304180000|2022-06-15 14:43:00|30.59|30.43|30.59|30.43|30.59|30.43|30.54|30.38|27
1655304210000|2022-06-15 14:43:30|||||||||8
1655304220000|2022-06-15 14:43:40|||||||||7
1655304230000|2022-06-15 14:43:50|30.54|30.38|30.59|30.43|30.59|30.43|30.54|30.38|37
1655304240000|2022-06-15 14:44:00|||||||||2
1655304250000|2022-06-15 14:44:10|||||||||38
1655304270000|2022-06-15 14:44:30|||||||||1
1655304280000|2022-06-15 14:44:40|30.57|30.41|30.54|30.38|30.59|30.43|30.54|30.38|6
1655304290000|2022-06-15 14:44:50|30.59|30.43|30.59|30.43|30.59|30.43|30.57|30.41|3
1655304300000|2022-06-15 14:45:00|||||||||3
1655304310000|2022-06-15 14:45:10|||||||||2
1655304320000|2022-06-15 14:45:20|||||||||1
1655304340000|2022-06-15 14:45:40|||||||||1
1655304350000|2022-06-15 14:45:50|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|6
1655304360000|2022-06-15 14:46:00|||||||||15
1655304370000|2022-06-15 14:46:10|30.62|30.46|30.64|30.48|30.64|30.48|30.59|30.43|6
1655304380000|2022-06-15 14:46:20|30.59|30.43|30.64|30.48|30.64|30.48|30.59|30.43|3
1655304400000|2022-06-15 14:46:40|||||||||2
1655304410000|2022-06-15 14:46:50|||||||||2
1655304420000|2022-06-15 14:47:00|30.69|30.53|30.64|30.48|30.69|30.53|30.64|30.48|19
1655304430000|2022-06-15 14:47:10|||||||||9
1655304440000|2022-06-15 14:47:20|30.69|30.53|30.64|30.48|30.69|30.53|30.64|30.48|16
1655304450000|2022-06-15 14:47:30|||||||||1
1655304460000|2022-06-15 14:47:40|30.69|30.53|30.64|30.48|30.69|30.53|30.64|30.48|22
1655304470000|2022-06-15 14:47:50|30.69|30.53|30.64|30.48|30.69|30.53|30.64|30.48|96
1655304480000|2022-06-15 14:48:00|30.67|30.51|30.69|30.53|30.69|30.53|30.64|30.48|28
1655304490000|2022-06-15 14:48:10|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|12
1655304500000|2022-06-15 14:48:20|||||||||1
1655304510000|2022-06-15 14:48:30|30.59|30.43|30.64|30.48|30.64|30.48|30.59|30.43|25
1655304520000|2022-06-15 14:48:40|30.59|30.43|30.59|30.43|30.59|30.43|30.59|30.43|36
1655304530000|2022-06-15 14:48:50|30.64|30.48|30.64|30.48|30.64|30.48|30.59|30.43|18
1655304550000|2022-06-15 14:49:10|30.67|30.51|30.69|30.53|30.69|30.53|30.67|30.51|23
1655304560000|2022-06-15 14:49:20|30.67|30.51|30.69|30.53|30.69|30.53|30.64|30.48|9
1655304570000|2022-06-15 14:49:30|30.67|30.51|30.64|30.48|30.67|30.51|30.64|30.48|2
1655304580000|2022-06-15 14:49:40|||||||||1
1655304590000|2022-06-15 14:49:50|||||||||1
1655304610000|2022-06-15 14:50:10|30.59|30.43|30.64|30.48|30.64|30.48|30.59|30.43|33
1655304620000|2022-06-15 14:50:20|30.62|30.46|30.64|30.48|30.64|30.48|30.59|30.43|9
1655304630000|2022-06-15 14:50:30|30.62|30.46|30.64|30.48|30.64|30.48|30.59|30.43|19
1655304640000|2022-06-15 14:50:40|||||||||1
1655304660000|2022-06-15 14:51:00|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|4
1655304670000|2022-06-15 14:51:10|30.64|30.48|30.64|30.48|30.67|30.51|30.64|30.48|47
1655304680000|2022-06-15 14:51:20|30.69|30.53|30.69|30.53|30.69|30.53|30.64|30.48|47
1655304690000|2022-06-15 14:51:30|30.67|30.51|30.69|30.53|30.69|30.53|30.67|30.51|1
1655304700000|2022-06-15 14:51:40|||||||||2
1655304710000|2022-06-15 14:51:50|30.64|30.48|30.69|30.53|30.69|30.53|30.64|30.48|17
1655304720000|2022-06-15 14:52:00|30.67|30.51|30.69|30.53|30.69|30.53|30.67|30.51|18
1655304730000|2022-06-15 14:52:10|||||||||29
1655304740000|2022-06-15 14:52:20|30.74|30.58|30.69|30.53|30.74|30.58|30.69|30.53|59
1655304760000|2022-06-15 14:52:40|||||||||8
1655304780000|2022-06-15 14:53:00|30.72|30.56|30.74|30.58|30.74|30.58|30.69|30.53|58
1655304800000|2022-06-15 14:53:20|30.79|30.63|30.79|30.63|30.79|30.63|30.79|30.63|21
1655304810000|2022-06-15 14:53:30|||||||||1
1655304820000|2022-06-15 14:53:40|||||||||9
1655304830000|2022-06-15 14:53:50|||||||||11
1655304840000|2022-06-15 14:54:00|||||||||4
1655304850000|2022-06-15 14:54:10|||||||||3
1655304880000|2022-06-15 14:54:40|||||||||2
1655304890000|2022-06-15 14:54:50|||||||||11
1655304900000|2022-06-15 14:55:00|||||||||7
1655304910000|2022-06-15 14:55:10|30.74|30.58|30.74|30.58|30.74|30.58|30.74|30.58|6
1655304920000|2022-06-15 14:55:20|||||||||3
1655304930000|2022-06-15 14:55:30|||||||||2
1655304940000|2022-06-15 14:55:40|||||||||4
1655304950000|2022-06-15 14:55:50|30.79|30.63|30.79|30.63|30.79|30.63|30.79|30.63|6
1655304960000|2022-06-15 14:56:00|30.81|30.65|30.79|30.63|30.81|30.65|30.79|30.63|13
1655304970000|2022-06-15 14:56:10|30.74|30.58|30.74|30.58|30.74|30.58|30.74|30.58|3
1655304980000|2022-06-15 14:56:20|||||||||14
1655304990000|2022-06-15 14:56:30|||||||||14
1655305000000|2022-06-15 14:56:40|30.72|30.56|30.69|30.53|30.74|30.58|30.69|30.53|26
1655305010000|2022-06-15 14:56:50|30.72|30.56|30.69|30.53|30.74|30.58|30.69|30.53|14
1655305020000|2022-06-15 14:57:00|30.72|30.56|30.69|30.53|30.74|30.58|30.69|30.53|29
1655305030000|2022-06-15 14:57:10|||||||||3
1655305040000|2022-06-15 14:57:20|30.74|30.58|30.74|30.58|30.74|30.58|30.74|30.58|5
1655305050000|2022-06-15 14:57:30|30.72|30.56|30.74|30.58|30.74|30.58|30.69|30.53|40
1655305060000|2022-06-15 14:57:40|30.69|30.53|30.69|30.53|30.74|30.58|30.69|30.53|16
1655305070000|2022-06-15 14:57:50|||||||||3
1655305080000|2022-06-15 14:58:00|||||||||2
1655305090000|2022-06-15 14:58:10|||||||||13
1655305100000|2022-06-15 14:58:20|||||||||6
1655305110000|2022-06-15 14:58:30|||||||||3
1655305120000|2022-06-15 14:58:40|||||||||6
1655305130000|2022-06-15 14:58:50|30.67|30.51|30.69|30.53|30.69|30.53|30.64|30.48|29
1655305140000|2022-06-15 14:59:00|30.67|30.51|30.64|30.48|30.69|30.53|30.64|30.48|7
1655305150000|2022-06-15 14:59:10|30.69|30.53|30.69|30.53|30.69|30.53|30.64|30.48|6
1655305160000|2022-06-15 14:59:20|30.67|30.51|30.64|30.48|30.67|30.51|30.64|30.48|2
1655305170000|2022-06-15 14:59:30|||||||||3
1655305180000|2022-06-15 14:59:40|||||||||9
1655305190000|2022-06-15 14:59:50|||||||||5
1655305200000|2022-06-15 15:00:00|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|41
1655305210000|2022-06-15 15:00:10|30.59|30.43|30.64|30.48|30.64|30.48|30.59|30.43|15
1655305220000|2022-06-15 15:00:20|30.62|30.46|30.59|30.43|30.62|30.46|30.59|30.43|16
1655305230000|2022-06-15 15:00:30|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|5
1655305240000|2022-06-15 15:00:40|||||||||11
1655305250000|2022-06-15 15:00:50|||||||||4
1655305260000|2022-06-15 15:01:00|||||||||6
1655305270000|2022-06-15 15:01:10|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|9
1655305280000|2022-06-15 15:01:20|||||||||7
1655305290000|2022-06-15 15:01:30|||||||||3
1655305300000|2022-06-15 15:01:40|||||||||6
1655305310000|2022-06-15 15:01:50|30.67|30.51|30.69|30.53|30.69|30.53|30.67|30.51|75
1655305320000|2022-06-15 15:02:00|30.67|30.51|30.69|30.53|30.69|30.53|30.64|30.48|25
1655305330000|2022-06-15 15:02:10|30.67|30.51|30.64|30.48|30.67|30.51|30.64|30.48|13
1655305340000|2022-06-15 15:02:20|||||||||3
1655305350000|2022-06-15 15:02:30|||||||||3
1655305360000|2022-06-15 15:02:40|||||||||3
1655305370000|2022-06-15 15:02:50|||||||||17
1655305380000|2022-06-15 15:03:00|30.69|30.53|30.64|30.48|30.69|30.53|30.64|30.48|8
1655305390000|2022-06-15 15:03:10|||||||||10
1655305400000|2022-06-15 15:03:20|||||||||3
1655305410000|2022-06-15 15:03:30|||||||||12
1655305420000|2022-06-15 15:03:40|30.59|30.43|30.59|30.43|30.59|30.43|30.59|30.43|4
1655305430000|2022-06-15 15:03:50|30.64|30.48|30.64|30.48|30.64|30.48|30.61|30.45|10
1655305440000|2022-06-15 15:04:00|||||||||3
1655305450000|2022-06-15 15:04:10|30.66|30.5|30.69|30.53|30.69|30.53|30.66|30.5|20
1655305460000|2022-06-15 15:04:20|30.66|30.5|30.69|30.53|30.69|30.53|30.66|30.5|4
1655305470000|2022-06-15 15:04:30|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|5
1655305480000|2022-06-15 15:04:40|||||||||4
1655305490000|2022-06-15 15:04:50|||||||||3
1655305500000|2022-06-15 15:05:00|||||||||3
1655305510000|2022-06-15 15:05:10|30.66|30.5|30.69|30.53|30.69|30.53|30.64|30.48|14
1655305520000|2022-06-15 15:05:20|||||||||4
1655305530000|2022-06-15 15:05:30|||||||||4
1655305540000|2022-06-15 15:05:40|||||||||3
1655305550000|2022-06-15 15:05:50|||||||||7
1655305560000|2022-06-15 15:06:00|||||||||6
1655305570000|2022-06-15 15:06:10|||||||||4
1655305580000|2022-06-15 15:06:20|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|22
1655305590000|2022-06-15 15:06:30|30.69|30.53|30.64|30.48|30.69|30.53|30.64|30.48|6
1655305600000|2022-06-15 15:06:40|||||||||3
1655305610000|2022-06-15 15:06:50|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|32
1655305620000|2022-06-15 15:07:00|30.64|30.48|30.64|30.48|30.66|30.5|30.64|30.48|32
1655305630000|2022-06-15 15:07:10|30.66|30.5|30.64|30.48|30.66|30.5|30.64|30.48|3
1655305640000|2022-06-15 15:07:20|||||||||22
1655305650000|2022-06-15 15:07:30|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|22
1655305660000|2022-06-15 15:07:40|30.66|30.5|30.69|30.53|30.69|30.53|30.66|30.5|22
1655305670000|2022-06-15 15:07:50|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|26
1655305680000|2022-06-15 15:08:00|30.69|30.53|30.69|30.53|30.69|30.53|30.64|30.48|27
1655305690000|2022-06-15 15:08:10|30.66|30.5|30.64|30.48|30.66|30.5|30.64|30.48|42
1655305700000|2022-06-15 15:08:20|30.66|30.5|30.66|30.5|30.69|30.53|30.64|30.48|22
1655305710000|2022-06-15 15:08:30|30.64|30.48|30.69|30.53|30.69|30.53|30.64|30.48|15
1655305720000|2022-06-15 15:08:40|30.66|30.5|30.69|30.53|30.69|30.53|30.64|30.48|16
1655305730000|2022-06-15 15:08:50|||||||||3
1655305740000|2022-06-15 15:09:00|||||||||3
1655305750000|2022-06-15 15:09:10|||||||||3
1655305760000|2022-06-15 15:09:20|||||||||7
1655305770000|2022-06-15 15:09:30|30.74|30.58|30.74|30.58|30.74|30.58|30.74|30.58|6
1655305780000|2022-06-15 15:09:40|30.71|30.55|30.69|30.53|30.74|30.58|30.69|30.53|17
1655305790000|2022-06-15 15:09:50|30.71|30.55|30.74|30.58|30.74|30.58|30.71|30.55|3
1655305800000|2022-06-15 15:10:00|||||||||2
1655305810000|2022-06-15 15:10:10|||||||||1
1655305830000|2022-06-15 15:10:30|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|9
1655305840000|2022-06-15 15:10:40|||||||||1
1655305850000|2022-06-15 15:10:50|30.74|30.58|30.74|30.58|30.74|30.58|30.74|30.58|3
1655305870000|2022-06-15 15:11:10|30.76|30.6|30.79|30.63|30.79|30.63|30.74|30.58|50
1655305880000|2022-06-15 15:11:20|30.74|30.58|30.79|30.63|30.79|30.63|30.74|30.58|5
1655305890000|2022-06-15 15:11:30|30.74|30.58|30.74|30.58|30.74|30.58|30.74|30.58|10
1655305900000|2022-06-15 15:11:40|30.79|30.63|30.74|30.58|30.79|30.63|30.74|30.58|21
1655305910000|2022-06-15 15:11:50|||||||||28
1655305940000|2022-06-15 15:12:20|||||||||8
1655305960000|2022-06-15 15:12:40|||||||||4
1655305970000|2022-06-15 15:12:50|||||||||2
1655305980000|2022-06-15 15:13:00|30.79|30.63|30.74|30.58|30.79|30.63|30.74|30.58|15
1655306000000|2022-06-15 15:13:20|||||||||6
1655306010000|2022-06-15 15:13:30|||||||||1
1655306040000|2022-06-15 15:14:00|||||||||1
1655306050000|2022-06-15 15:14:10|||||||||1
1655306060000|2022-06-15 15:14:20|30.76|30.6|30.74|30.58|30.79|30.63|30.74|30.58|35
1655306090000|2022-06-15 15:14:50|||||||||11
1655306110000|2022-06-15 15:15:10|||||||||2
1655306130000|2022-06-15 15:15:30|||||||||31
1655306140000|2022-06-15 15:15:40|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|12
1655306150000|2022-06-15 15:15:50|30.66|30.5|30.64|30.48|30.66|30.5|30.64|30.48|29
1655306180000|2022-06-15 15:16:20|||||||||3
1655306190000|2022-06-15 15:16:30|||||||||1
1655306210000|2022-06-15 15:16:50|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|8
1655306220000|2022-06-15 15:17:00|30.64|30.48|30.64|30.48|30.69|30.53|30.64|30.48|57
1655306230000|2022-06-15 15:17:10|30.69|30.53|30.64|30.48|30.69|30.53|30.64|30.48|9
1655306240000|2022-06-15 15:17:20|30.69|30.53|30.64|30.48|30.69|30.53|30.64|30.48|31
1655306260000|2022-06-15 15:17:40|||||||||2
1655306280000|2022-06-15 15:18:00|||||||||4
1655306300000|2022-06-15 15:18:20|30.61|30.45|30.64|30.48|30.64|30.48|30.59|30.43|28
1655306330000|2022-06-15 15:18:50|30.61|30.45|30.59|30.43|30.61|30.45|30.59|30.43|10
1655306340000|2022-06-15 15:19:00|||||||||13
1655306350000|2022-06-15 15:19:10|30.64|30.48|30.59|30.43|30.64|30.48|30.59|30.43|5
1655306360000|2022-06-15 15:19:20|30.61|30.45|30.64|30.48|30.64|30.48|30.61|30.45|13
1655306380000|2022-06-15 15:19:40|||||||||1
1655306390000|2022-06-15 15:19:50|||||||||1
1655306400000|2022-06-15 15:20:00|30.59|30.43|30.59|30.43|30.64|30.48|30.59|30.43|27
1655306410000|2022-06-15 15:20:10|||||||||4
1655306440000|2022-06-15 15:20:40|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|12
1655306470000|2022-06-15 15:21:10|||||||||3
1655306490000|2022-06-15 15:21:30|||||||||1
1655306540000|2022-06-15 15:22:20|||||||||7
1655306550000|2022-06-15 15:22:30|30.61|30.45|30.59|30.43|30.64|30.48|30.59|30.43|17
1655306580000|2022-06-15 15:23:00|||||||||2
1655306610000|2022-06-15 15:23:30|||||||||9
1655306620000|2022-06-15 15:23:40|30.56|30.4|30.54|30.38|30.56|30.4|30.54|30.38|47
1655306630000|2022-06-15 15:23:50|||||||||3
1655306650000|2022-06-15 15:24:10|||||||||2
1655306660000|2022-06-15 15:24:20|||||||||4
1655306670000|2022-06-15 15:24:30|||||||||6
1655306680000|2022-06-15 15:24:40|30.56|30.4|30.54|30.38|30.56|30.4|30.54|30.38|6
1655306690000|2022-06-15 15:24:50|||||||||1
1655306700000|2022-06-15 15:25:00|30.56|30.4|30.59|30.43|30.59|30.43|30.56|30.4|14
1655306710000|2022-06-15 15:25:10|||||||||2
1655306720000|2022-06-15 15:25:20|||||||||1
1655306730000|2022-06-15 15:25:30|||||||||1
1655306760000|2022-06-15 15:26:00|||||||||3
1655306780000|2022-06-15 15:26:20|30.64|30.48|30.64|30.48|30.64|30.48|30.61|30.45|7
1655306820000|2022-06-15 15:27:00|||||||||6
1655306830000|2022-06-15 15:27:10|||||||||1
1655306880000|2022-06-15 15:28:00|30.59|30.43|30.59|30.43|30.59|30.43|30.59|30.43|28
1655306900000|2022-06-15 15:28:20|||||||||1
1655306910000|2022-06-15 15:28:30|||||||||2
1655306930000|2022-06-15 15:28:50|||||||||3
1655306940000|2022-06-15 15:29:00|||||||||20
1655306950000|2022-06-15 15:29:10|||||||||12
1655306960000|2022-06-15 15:29:20|||||||||1
1655306970000|2022-06-15 15:29:30|||||||||6
1655306980000|2022-06-15 15:29:40|||||||||15
1655306990000|2022-06-15 15:29:50|||||||||4
1655307000000|2022-06-15 15:30:00|||||||||72
1655307010000|2022-06-15 15:30:10|||||||||5
1655307020000|2022-06-15 15:30:20|||||||||15
1655307030000|2022-06-15 15:30:30|||||||||3
1655307040000|2022-06-15 15:30:40|||||||||6
1655307050000|2022-06-15 15:30:50|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|21
1655307060000|2022-06-15 15:31:00|30.59|30.43|30.59|30.43|30.59|30.43|30.59|30.43|8
1655307070000|2022-06-15 15:31:10|||||||||6
1655307080000|2022-06-15 15:31:20|||||||||3
1655307090000|2022-06-15 15:31:30|||||||||15
1655307100000|2022-06-15 15:31:40|30.61|30.45|30.59|30.43|30.61|30.45|30.59|30.43|40
1655307110000|2022-06-15 15:31:50|30.54|30.38|30.54|30.38|30.54|30.38|30.54|30.38|4
1655307120000|2022-06-15 15:32:00|30.59|30.43|30.54|30.38|30.59|30.43|30.54|30.38|41
1655307130000|2022-06-15 15:32:10|30.59|30.43|30.59|30.43|30.59|30.43|30.59|30.43|11
1655307140000|2022-06-15 15:32:20|||||||||3
1655307150000|2022-06-15 15:32:30|||||||||3
1655307160000|2022-06-15 15:32:40|||||||||26
1655307170000|2022-06-15 15:32:50|||||||||3
1655307180000|2022-06-15 15:33:00|||||||||3
1655307190000|2022-06-15 15:33:10|30.54|30.38|30.59|30.43|30.59|30.43|30.54|30.38|64
1655307200000|2022-06-15 15:33:20|30.56|30.4|30.59|30.43|30.59|30.43|30.56|30.4|7
1655307210000|2022-06-15 15:33:30|||||||||10
1655307220000|2022-06-15 15:33:40|30.56|30.4|30.54|30.38|30.59|30.43|30.54|30.38|10
1655307230000|2022-06-15 15:33:50|||||||||23
1655307240000|2022-06-15 15:34:00|||||||||18
1655307250000|2022-06-15 15:34:10|||||||||4
1655307260000|2022-06-15 15:34:20|30.49|30.33|30.49|30.33|30.49|30.33|30.49|30.33|31
1655307270000|2022-06-15 15:34:30|||||||||6
1655307280000|2022-06-15 15:34:40|30.54|30.38|30.54|30.38|30.54|30.38|30.51|30.35|6
1655307290000|2022-06-15 15:34:50|||||||||4
1655307300000|2022-06-15 15:35:00|30.56|30.4|30.54|30.38|30.59|30.43|30.54|30.38|26
1655307310000|2022-06-15 15:35:10|30.49|30.33|30.49|30.33|30.49|30.33|30.49|30.33|47
1655307320000|2022-06-15 15:35:20|||||||||14
1655307330000|2022-06-15 15:35:30|||||||||26
1655307340000|2022-06-15 15:35:40|||||||||29
1655307350000|2022-06-15 15:35:50|30.44|30.28|30.44|30.28|30.44|30.28|30.44|30.28|52
1655307360000|2022-06-15 15:36:00|30.49|30.33|30.49|30.33|30.49|30.33|30.49|30.33|5
1655307370000|2022-06-15 15:36:10|||||||||16
1655307380000|2022-06-15 15:36:20|||||||||7
1655307390000|2022-06-15 15:36:30|||||||||3
1655307400000|2022-06-15 15:36:40|||||||||3
1655307410000|2022-06-15 15:36:50|||||||||24
1655307420000|2022-06-15 15:37:00|||||||||16
1655307430000|2022-06-15 15:37:10|||||||||3
1655307440000|2022-06-15 15:37:20|||||||||4
1655307450000|2022-06-15 15:37:30|||||||||4
1655307460000|2022-06-15 15:37:40|||||||||3
1655307470000|2022-06-15 15:37:50|||||||||11
1655307480000|2022-06-15 15:38:00|30.46|30.3|30.49|30.33|30.49|30.33|30.44|30.28|49
1655307490000|2022-06-15 15:38:10|30.46|30.3|30.44|30.28|30.49|30.33|30.44|30.28|13
1655307500000|2022-06-15 15:38:20|||||||||32
1655307510000|2022-06-15 15:38:30|||||||||3
1655307520000|2022-06-15 15:38:40|||||||||3
1655307530000|2022-06-15 15:38:50|||||||||11
1655307540000|2022-06-15 15:39:00|||||||||3
1655307550000|2022-06-15 15:39:10|30.41|30.25|30.44|30.28|30.44|30.28|30.41|30.25|10
1655307560000|2022-06-15 15:39:20|||||||||6
1655307570000|2022-06-15 15:39:30|||||||||5
1655307580000|2022-06-15 15:39:40|||||||||4
1655307590000|2022-06-15 15:39:50|||||||||4
1655307600000|2022-06-15 15:40:00|||||||||4
1655307610000|2022-06-15 15:40:10|||||||||3
1655307620000|2022-06-15 15:40:20|||||||||7
1655307630000|2022-06-15 15:40:30|30.42|30.26|30.41|30.25|30.42|30.26|30.41|30.25|25
1655307640000|2022-06-15 15:40:40|30.39|30.23|30.39|30.23|30.39|30.23|30.39|30.23|11
1655307650000|2022-06-15 15:40:50|||||||||15
1655307660000|2022-06-15 15:41:00|||||||||4
1655307670000|2022-06-15 15:41:10|||||||||3
1655307680000|2022-06-15 15:41:20|||||||||5
1655307690000|2022-06-15 15:41:30|||||||||4
1655307700000|2022-06-15 15:41:40|30.37|30.21|30.37|30.21|30.39|30.23|30.34|30.18|31
1655307710000|2022-06-15 15:41:50|30.34|30.18|30.34|30.18|30.34|30.18|30.34|30.18|11
1655307720000|2022-06-15 15:42:00|||||||||3
1655307730000|2022-06-15 15:42:10|30.39|30.23|30.39|30.23|30.39|30.23|30.39|30.23|6
1655307740000|2022-06-15 15:42:20|30.37|30.21|30.34|30.18|30.37|30.21|30.34|30.18|15
1655307750000|2022-06-15 15:42:30|30.39|30.23|30.39|30.23|30.39|30.23|30.39|30.23|6
1655307760000|2022-06-15 15:42:40|||||||||20
1655307770000|2022-06-15 15:42:50|||||||||3
1655307780000|2022-06-15 15:43:00|||||||||8
1655307790000|2022-06-15 15:43:10|||||||||14
1655307800000|2022-06-15 15:43:20|||||||||3
1655307810000|2022-06-15 15:43:30|30.37|30.21|30.34|30.18|30.39|30.23|30.34|30.18|27
1655307820000|2022-06-15 15:43:40|30.39|30.23|30.34|30.18|30.39|30.23|30.34|30.18|14
1655307830000|2022-06-15 15:43:50|30.39|30.23|30.39|30.23|30.39|30.23|30.39|30.23|4
1655307840000|2022-06-15 15:44:00|30.37|30.21|30.34|30.18|30.39|30.23|30.34|30.18|14
1655307850000|2022-06-15 15:44:10|30.37|30.21|30.34|30.18|30.39|30.23|30.34|30.18|10
1655307860000|2022-06-15 15:44:20|30.29|30.13|30.32|30.16|30.32|30.16|30.29|30.13|62
1655307870000|2022-06-15 15:44:30|30.29|30.13|30.34|30.18|30.34|30.18|30.29|30.13|44
1655307880000|2022-06-15 15:44:40|||||||||3
1655307890000|2022-06-15 15:44:50|30.29|30.13|30.29|30.13|30.29|30.13|30.29|30.13|14
1655307920000|2022-06-15 15:45:20|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|8
1655307930000|2022-06-15 15:45:30|||||||||2
1655307940000|2022-06-15 15:45:40|||||||||2
1655307950000|2022-06-15 15:45:50|30.19|30.03|30.19|30.03|30.19|30.03|30.19|30.03|62
1655307970000|2022-06-15 15:46:10|||||||||9
1655307980000|2022-06-15 15:46:20|||||||||1
1655307990000|2022-06-15 15:46:30|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|2
1655308000000|2022-06-15 15:46:40|||||||||3
1655308020000|2022-06-15 15:47:00|30.19|30.03|30.19|30.03|30.24|30.08|30.19|30.03|151
1655308030000|2022-06-15 15:47:10|||||||||1
1655308060000|2022-06-15 15:47:40|||||||||1
1655308070000|2022-06-15 15:47:50|||||||||5
1655308080000|2022-06-15 15:48:00|||||||||1
1655308090000|2022-06-15 15:48:10|||||||||2
1655308100000|2022-06-15 15:48:20|||||||||2
1655308110000|2022-06-15 15:48:30|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|21
1655308130000|2022-06-15 15:48:50|||||||||3
1655308150000|2022-06-15 15:49:10|||||||||5
1655308160000|2022-06-15 15:49:20|30.19|30.03|30.19|30.03|30.19|30.03|30.19|30.03|16
1655308170000|2022-06-15 15:49:30|||||||||2
1655308180000|2022-06-15 15:49:40|||||||||45
1655308190000|2022-06-15 15:49:50|||||||||8
1655308200000|2022-06-15 15:50:00|||||||||3
1655308210000|2022-06-15 15:50:10|||||||||17
1655308220000|2022-06-15 15:50:20|30.14|29.98|30.14|29.98|30.14|29.98|30.14|29.98|13
1655308230000|2022-06-15 15:50:30|30.19|30.03|30.19|30.03|30.19|30.03|30.19|30.03|3
1655308240000|2022-06-15 15:50:40|||||||||9
1655308260000|2022-06-15 15:51:00|30.14|29.98|30.19|30.03|30.19|30.03|30.14|29.98|46
1655308290000|2022-06-15 15:51:30|||||||||3
1655308300000|2022-06-15 15:51:40|||||||||9
1655308310000|2022-06-15 15:51:50|30.14|29.98|30.14|29.98|30.14|29.98|30.14|29.98|51
1655308320000|2022-06-15 15:52:00|30.15|29.99|30.14|29.98|30.15|29.99|30.14|29.98|39
1655308330000|2022-06-15 15:52:10|30.15|29.99|30.14|29.98|30.15|29.99|30.14|29.98|5
1655308340000|2022-06-15 15:52:20|30.12|29.96|30.14|29.98|30.14|29.98|30.1|29.94|44
1655308350000|2022-06-15 15:52:30|||||||||12
1655308360000|2022-06-15 15:52:40|||||||||37
1655308380000|2022-06-15 15:53:00|||||||||1
1655308400000|2022-06-15 15:53:20|||||||||10
1655308410000|2022-06-15 15:53:30|||||||||11
1655308420000|2022-06-15 15:53:40|30.15|29.99|30.19|30.03|30.19|30.03|30.15|29.99|67
1655308450000|2022-06-15 15:54:10|30.15|29.99|30.15|29.99|30.15|29.99|30.15|29.99|15
1655308460000|2022-06-15 15:54:20|30.14|29.98|30.14|29.98|30.14|29.98|30.14|29.98|1
1655308470000|2022-06-15 15:54:30|30.1|29.94|30.14|29.98|30.14|29.98|30.1|29.94|14
1655308480000|2022-06-15 15:54:40|||||||||2
1655308490000|2022-06-15 15:54:50|30.12|29.96|30.1|29.94|30.14|29.98|30.1|29.94|86
1655308500000|2022-06-15 15:55:00|||||||||1
1655308510000|2022-06-15 15:55:10|30.09|29.93|30.09|29.93|30.09|29.93|30.09|29.93|7
1655308520000|2022-06-15 15:55:20|30.1|29.94|30.05|29.89|30.1|29.94|30.05|29.89|59
1655308530000|2022-06-15 15:55:30|30.09|29.93|30.09|29.93|30.09|29.93|30.09|29.93|6
1655308540000|2022-06-15 15:55:40|30.07|29.91|30.05|29.89|30.07|29.91|30.05|29.89|9
1655308550000|2022-06-15 15:55:50|||||||||7
1655308560000|2022-06-15 15:56:00|||||||||11
1655308570000|2022-06-15 15:56:10|||||||||1
1655308580000|2022-06-15 15:56:20|||||||||35
1655308590000|2022-06-15 15:56:30|||||||||3
1655308600000|2022-06-15 15:56:40|||||||||1
1655308610000|2022-06-15 15:56:50|30.04|29.88|30.04|29.88|30.05|29.89|30.04|29.88|3
1655308620000|2022-06-15 15:57:00|||||||||40
1655308630000|2022-06-15 15:57:10|||||||||1
1655308640000|2022-06-15 15:57:20|30|29.84|30|29.84|30|29.84|30|29.84|35
1655308650000|2022-06-15 15:57:30|||||||||141
1655308660000|2022-06-15 15:57:40|||||||||2
1655308680000|2022-06-15 15:58:00|||||||||1
1655308690000|2022-06-15 15:58:10|||||||||1
1655308700000|2022-06-15 15:58:20|||||||||4
1655308720000|2022-06-15 15:58:40|30.04|29.88|30.05|29.89|30.05|29.89|30.04|29.88|123
1655308730000|2022-06-15 15:58:50|30.04|29.88|30.04|29.88|30.05|29.89|30.04|29.88|2
1655308740000|2022-06-15 15:59:00|30|29.84|30|29.84|30|29.84|30|29.84|6
1655308790000|2022-06-15 15:59:50|||||||||11
1655308800000|2022-06-15 16:00:00|||||||||3
1655308810000|2022-06-15 16:00:10|29.95|29.79|29.95|29.79|30|29.84|29.95|29.79|33
1655308820000|2022-06-15 16:00:20|||||||||1
1655308830000|2022-06-15 16:00:30|||||||||2
1655308840000|2022-06-15 16:00:40|29.9|29.74|29.95|29.79|29.95|29.79|29.9|29.74|43
1655308850000|2022-06-15 16:00:50|29.9|29.74|29.9|29.74|29.9|29.74|29.9|29.74|24
1655308860000|2022-06-15 16:01:00|||||||||8
1655308870000|2022-06-15 16:01:10|||||||||3
1655308880000|2022-06-15 16:01:20|||||||||24
1655308900000|2022-06-15 16:01:40|29.92|29.76|29.9|29.74|29.92|29.76|29.9|29.74|22
1655308910000|2022-06-15 16:01:50|||||||||2
1655308920000|2022-06-15 16:02:00|||||||||3
1655308940000|2022-06-15 16:02:20|29.85|29.69|29.85|29.69|29.85|29.69|29.85|29.69|24
1655308950000|2022-06-15 16:02:30|||||||||13
1655308970000|2022-06-15 16:02:50|29.82|29.66|29.82|29.66|29.85|29.69|29.8|29.64|54
1655308980000|2022-06-15 16:03:00|29.8|29.64|29.85|29.69|29.85|29.69|29.8|29.64|14
1655308990000|2022-06-15 16:03:10|||||||||3
1655309010000|2022-06-15 16:03:30|||||||||1
1655309020000|2022-06-15 16:03:40|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|10
1655309030000|2022-06-15 16:03:50|||||||||4
1655309040000|2022-06-15 16:04:00|29.85|29.69|29.85|29.69|29.85|29.69|29.85|29.69|25
1655309050000|2022-06-15 16:04:10|||||||||3
1655309080000|2022-06-15 16:04:40|29.82|29.66|29.85|29.69|29.85|29.69|29.8|29.64|26
1655309090000|2022-06-15 16:04:50|29.82|29.66|29.82|29.66|29.85|29.69|29.82|29.66|2
1655309100000|2022-06-15 16:05:00|29.8|29.64|29.85|29.69|29.85|29.69|29.8|29.64|11
1655309150000|2022-06-15 16:05:50|||||||||5
1655309170000|2022-06-15 16:06:10|||||||||11
1655309180000|2022-06-15 16:06:20|||||||||7
1655309190000|2022-06-15 16:06:30|||||||||3
1655309200000|2022-06-15 16:06:40|29.9|29.74|29.9|29.74|29.9|29.74|29.9|29.74|5
1655309210000|2022-06-15 16:06:50|||||||||1
1655309220000|2022-06-15 16:07:00|29.85|29.69|29.85|29.69|29.85|29.69|29.85|29.69|21
1655309230000|2022-06-15 16:07:10|29.9|29.74|29.85|29.69|29.9|29.74|29.85|29.69|24
1655309260000|2022-06-15 16:07:40|||||||||1
1655309270000|2022-06-15 16:07:50|29.9|29.74|29.9|29.74|29.9|29.74|29.9|29.74|2
1655309280000|2022-06-15 16:08:00|||||||||1
1655309330000|2022-06-15 16:08:50|29.85|29.69|29.85|29.69|29.85|29.69|29.85|29.69|144
1655309340000|2022-06-15 16:09:00|||||||||1
1655309350000|2022-06-15 16:09:10|||||||||1
1655309360000|2022-06-15 16:09:20|||||||||4
1655309370000|2022-06-15 16:09:30|||||||||2
1655309380000|2022-06-15 16:09:40|||||||||2
1655309390000|2022-06-15 16:09:50|29.9|29.74|29.9|29.74|29.9|29.74|29.9|29.74|5
1655309400000|2022-06-15 16:10:00|29.85|29.69|29.85|29.69|29.85|29.69|29.85|29.69|126
1655309410000|2022-06-15 16:10:10|29.9|29.74|29.85|29.69|29.9|29.74|29.85|29.69|17
1655309420000|2022-06-15 16:10:20|||||||||5
1655309430000|2022-06-15 16:10:30|||||||||4
1655309440000|2022-06-15 16:10:40|||||||||4
1655309450000|2022-06-15 16:10:50|||||||||6
1655309460000|2022-06-15 16:11:00|29.8|29.64|29.85|29.69|29.85|29.69|29.8|29.64|17
1655309470000|2022-06-15 16:11:10|29.82|29.66|29.85|29.69|29.85|29.69|29.82|29.66|6
1655309480000|2022-06-15 16:11:20|29.82|29.66|29.85|29.69|29.85|29.69|29.8|29.64|6
1655309490000|2022-06-15 16:11:30|||||||||7
1655309500000|2022-06-15 16:11:40|||||||||6
1655309510000|2022-06-15 16:11:50|||||||||16
1655309520000|2022-06-15 16:12:00|29.8|29.64|29.8|29.64|29.85|29.69|29.8|29.64|29
1655309530000|2022-06-15 16:12:10|||||||||6
1655309540000|2022-06-15 16:12:20|||||||||105
1655309550000|2022-06-15 16:12:30|||||||||6
1655309560000|2022-06-15 16:12:40|||||||||5
1655309570000|2022-06-15 16:12:50|||||||||9
1655309580000|2022-06-15 16:13:00|||||||||6
1655309590000|2022-06-15 16:13:10|||||||||6
1655309600000|2022-06-15 16:13:20|||||||||9
1655309610000|2022-06-15 16:13:30|||||||||15
1655309620000|2022-06-15 16:13:40|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|20
1655309630000|2022-06-15 16:13:50|||||||||58
1655309640000|2022-06-15 16:14:00|29.7|29.54|29.7|29.54|29.75|29.59|29.7|29.54|28
1655309650000|2022-06-15 16:14:10|||||||||5
1655309660000|2022-06-15 16:14:20|||||||||7
1655309670000|2022-06-15 16:14:30|||||||||7
1655309680000|2022-06-15 16:14:40|||||||||18
1655309690000|2022-06-15 16:14:50|||||||||21
1655309700000|2022-06-15 16:15:00|||||||||22
1655309710000|2022-06-15 16:15:10|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|12
1655309720000|2022-06-15 16:15:20|||||||||11
1655309730000|2022-06-15 16:15:30|29.7|29.54|29.75|29.59|29.75|29.59|29.7|29.54|54
1655309740000|2022-06-15 16:15:40|||||||||19
1655309750000|2022-06-15 16:15:50|||||||||10
1655309760000|2022-06-15 16:16:00|||||||||21
1655309770000|2022-06-15 16:16:10|||||||||6
1655309780000|2022-06-15 16:16:20|||||||||12
1655309790000|2022-06-15 16:16:30|||||||||4
1655309800000|2022-06-15 16:16:40|||||||||8
1655309810000|2022-06-15 16:16:50|||||||||7
1655309820000|2022-06-15 16:17:00|||||||||19
1655309830000|2022-06-15 16:17:10|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|29
1655309840000|2022-06-15 16:17:20|||||||||8
1655309850000|2022-06-15 16:17:30|29.75|29.59|29.8|29.64|29.8|29.64|29.75|29.59|20
1655309860000|2022-06-15 16:17:40|||||||||4
1655309870000|2022-06-15 16:17:50|||||||||15
1655309880000|2022-06-15 16:18:00|||||||||27
1655309890000|2022-06-15 16:18:10|||||||||4
1655309900000|2022-06-15 16:18:20|||||||||6
1655309910000|2022-06-15 16:18:30|29.85|29.69|29.82|29.66|29.85|29.69|29.82|29.66|194
1655309920000|2022-06-15 16:18:40|29.85|29.69|29.85|29.69|29.85|29.69|29.85|29.69|9
1655309930000|2022-06-15 16:18:50|||||||||5
1655309940000|2022-06-15 16:19:00|||||||||54
1655309950000|2022-06-15 16:19:10|||||||||6
1655309960000|2022-06-15 16:19:20|||||||||6
1655309970000|2022-06-15 16:19:30|||||||||5
1655309980000|2022-06-15 16:19:40|||||||||77
1655309990000|2022-06-15 16:19:50|||||||||7
1655310000000|2022-06-15 16:20:00|||||||||4
1655310010000|2022-06-15 16:20:10|||||||||8
1655310020000|2022-06-15 16:20:20|||||||||5
1655310030000|2022-06-15 16:20:30|29.82|29.66|29.8|29.64|29.84|29.68|29.8|29.64|40
1655310040000|2022-06-15 16:20:40|||||||||5
1655310050000|2022-06-15 16:20:50|||||||||7
1655310060000|2022-06-15 16:21:00|||||||||9
1655310070000|2022-06-15 16:21:10|||||||||13
1655310080000|2022-06-15 16:21:20|||||||||5
1655310090000|2022-06-15 16:21:30|||||||||12
1655310100000|2022-06-15 16:21:40|29.77|29.61|29.8|29.64|29.8|29.64|29.77|29.61|6
1655310110000|2022-06-15 16:21:50|||||||||11
1655310120000|2022-06-15 16:22:00|||||||||6
1655310130000|2022-06-15 16:22:10|29.79|29.63|29.8|29.64|29.8|29.64|29.79|29.63|12
1655310140000|2022-06-15 16:22:20|||||||||7
1655310150000|2022-06-15 16:22:30|||||||||13
1655310160000|2022-06-15 16:22:40|29.77|29.61|29.77|29.61|29.8|29.64|29.77|29.61|11
1655310170000|2022-06-15 16:22:50|29.8|29.64|29.79|29.63|29.8|29.64|29.75|29.59|29
1655310180000|2022-06-15 16:23:00|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|5
1655310190000|2022-06-15 16:23:10|||||||||4
1655310200000|2022-06-15 16:23:20|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|58
1655310210000|2022-06-15 16:23:30|||||||||5
1655310220000|2022-06-15 16:23:40|29.85|29.69|29.84|29.68|29.85|29.69|29.84|29.68|18
1655310230000|2022-06-15 16:23:50|||||||||4
1655310240000|2022-06-15 16:24:00|||||||||4
1655310250000|2022-06-15 16:24:10|||||||||20
1655310260000|2022-06-15 16:24:20|||||||||9
1655310270000|2022-06-15 16:24:30|29.82|29.66|29.8|29.64|29.82|29.66|29.8|29.64|8
1655310280000|2022-06-15 16:24:40|||||||||4
1655310290000|2022-06-15 16:24:50|||||||||6
1655310300000|2022-06-15 16:25:00|29.84|29.68|29.84|29.68|29.84|29.68|29.82|29.66|5
1655310320000|2022-06-15 16:25:20|29.85|29.69|29.85|29.69|29.85|29.69|29.85|29.69|1
1655310330000|2022-06-15 16:25:30|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|14
1655310350000|2022-06-15 16:25:50|||||||||3
1655310360000|2022-06-15 16:26:00|||||||||3
1655310370000|2022-06-15 16:26:10|||||||||13
1655310380000|2022-06-15 16:26:20|||||||||2
1655310400000|2022-06-15 16:26:40|||||||||5
1655310410000|2022-06-15 16:26:50|||||||||3
1655310420000|2022-06-15 16:27:00|||||||||11
1655310430000|2022-06-15 16:27:10|||||||||12
1655310440000|2022-06-15 16:27:20|||||||||19
1655310450000|2022-06-15 16:27:30|||||||||31
1655310460000|2022-06-15 16:27:40|||||||||1
1655310470000|2022-06-15 16:27:50|||||||||2
1655310480000|2022-06-15 16:28:00|||||||||5
1655310490000|2022-06-15 16:28:10|29.94|29.78|29.94|29.78|29.94|29.78|29.94|29.78|6
1655310500000|2022-06-15 16:28:20|29.92|29.76|29.94|29.78|29.94|29.78|29.89|29.73|44
1655310510000|2022-06-15 16:28:30|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|46
1655310520000|2022-06-15 16:28:40|29.94|29.78|29.89|29.73|29.94|29.78|29.89|29.73|27
1655310530000|2022-06-15 16:28:50|29.85|29.69|29.85|29.69|29.85|29.69|29.84|29.68|14
1655310540000|2022-06-15 16:29:00|29.89|29.73|29.85|29.69|29.89|29.73|29.85|29.69|33
1655310550000|2022-06-15 16:29:10|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|11
1655310560000|2022-06-15 16:29:20|29.85|29.69|29.85|29.69|29.85|29.69|29.85|29.69|27
1655310570000|2022-06-15 16:29:30|29.84|29.68|29.84|29.68|29.85|29.69|29.84|29.68|0
1655310590000|2022-06-15 16:29:50|||||||||1
1655310600000|2022-06-15 16:30:00|29.82|29.66|29.84|29.68|29.84|29.68|29.8|29.64|60
1655310630000|2022-06-15 16:30:30|||||||||3
1655310640000|2022-06-15 16:30:40|||||||||1
1655310650000|2022-06-15 16:30:50|||||||||9
1655310660000|2022-06-15 16:31:00|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|7
1655310670000|2022-06-15 16:31:10|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|17
1655310680000|2022-06-15 16:31:20|29.79|29.63|29.84|29.68|29.84|29.68|29.79|29.63|23
1655310700000|2022-06-15 16:31:40|||||||||8
1655310710000|2022-06-15 16:31:50|||||||||1
1655310720000|2022-06-15 16:32:00|||||||||1
1655310730000|2022-06-15 16:32:10|29.79|29.63|29.84|29.68|29.84|29.68|29.79|29.63|59
1655310740000|2022-06-15 16:32:20|||||||||2
1655310750000|2022-06-15 16:32:30|||||||||2
1655310760000|2022-06-15 16:32:40|||||||||1
1655310770000|2022-06-15 16:32:50|||||||||12
1655310780000|2022-06-15 16:33:00|||||||||4
1655310790000|2022-06-15 16:33:10|||||||||2
1655310810000|2022-06-15 16:33:30|||||||||2
1655310820000|2022-06-15 16:33:40|||||||||9
1655310830000|2022-06-15 16:33:50|||||||||5
1655310840000|2022-06-15 16:34:00|||||||||6
1655310850000|2022-06-15 16:34:10|||||||||1
1655310860000|2022-06-15 16:34:20|||||||||7
1655310870000|2022-06-15 16:34:30|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|9
1655310880000|2022-06-15 16:34:40|||||||||1
1655310890000|2022-06-15 16:34:50|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|138
1655310900000|2022-06-15 16:35:00|29.87|29.71|29.87|29.71|29.87|29.71|29.84|29.68|30
1655310910000|2022-06-15 16:35:10|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|9
1655310920000|2022-06-15 16:35:20|||||||||5
1655310940000|2022-06-15 16:35:40|||||||||7
1655310950000|2022-06-15 16:35:50|||||||||6
1655310960000|2022-06-15 16:36:00|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|30
1655310970000|2022-06-15 16:36:10|||||||||1
1655310980000|2022-06-15 16:36:20|||||||||1
1655311000000|2022-06-15 16:36:40|||||||||10
1655311010000|2022-06-15 16:36:50|||||||||11
1655311020000|2022-06-15 16:37:00|29.84|29.68|29.89|29.73|29.89|29.73|29.84|29.68|54
1655311040000|2022-06-15 16:37:20|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|10
1655311050000|2022-06-15 16:37:30|||||||||3
1655311060000|2022-06-15 16:37:40|||||||||3
1655311070000|2022-06-15 16:37:50|||||||||4
1655311080000|2022-06-15 16:38:00|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|73
1655311090000|2022-06-15 16:38:10|||||||||2
1655311100000|2022-06-15 16:38:20|||||||||2
1655311110000|2022-06-15 16:38:30|||||||||17
1655311130000|2022-06-15 16:38:50|||||||||33
1655311140000|2022-06-15 16:39:00|||||||||6
1655311150000|2022-06-15 16:39:10|29.92|29.76|29.94|29.78|29.94|29.78|29.89|29.73|18
1655311170000|2022-06-15 16:39:30|29.89|29.73|29.94|29.78|29.94|29.78|29.89|29.73|9
1655311190000|2022-06-15 16:39:50|||||||||1
1655311200000|2022-06-15 16:40:00|||||||||23
1655311210000|2022-06-15 16:40:10|29.92|29.76|29.94|29.78|29.94|29.78|29.92|29.76|9
1655311220000|2022-06-15 16:40:20|29.99|29.83|29.99|29.83|29.99|29.83|29.99|29.83|137
1655311240000|2022-06-15 16:40:40|||||||||1
1655311250000|2022-06-15 16:40:50|||||||||4
1655311260000|2022-06-15 16:41:00|||||||||8
1655311270000|2022-06-15 16:41:10|||||||||5
1655311280000|2022-06-15 16:41:20|||||||||1
1655311290000|2022-06-15 16:41:30|||||||||9
1655311300000|2022-06-15 16:41:40|30.04|29.88|30.04|29.88|30.04|29.88|30.04|29.88|23
1655311320000|2022-06-15 16:42:00|||||||||6
1655311330000|2022-06-15 16:42:10|30.09|29.93|30.09|29.93|30.09|29.93|30.04|29.88|34
1655311340000|2022-06-15 16:42:20|||||||||39
1655311350000|2022-06-15 16:42:30|||||||||2
1655311370000|2022-06-15 16:42:50|||||||||1
1655311390000|2022-06-15 16:43:10|30.04|29.88|30.04|29.88|30.04|29.88|30.04|29.88|8
1655311400000|2022-06-15 16:43:20|||||||||1
1655311410000|2022-06-15 16:43:30|30.09|29.93|30.09|29.93|30.09|29.93|30.09|29.93|2
1655311420000|2022-06-15 16:43:40|30.04|29.88|30.04|29.88|30.04|29.88|30.04|29.88|33
1655311430000|2022-06-15 16:43:50|30.07|29.91|30.04|29.88|30.07|29.91|30.04|29.88|16
1655311440000|2022-06-15 16:44:00|30.07|29.91|30.04|29.88|30.07|29.91|30.04|29.88|32
1655311460000|2022-06-15 16:44:20|29.99|29.83|30.04|29.88|30.04|29.88|29.99|29.83|13
1655311470000|2022-06-15 16:44:30|||||||||3
1655311480000|2022-06-15 16:44:40|30.02|29.86|30.02|29.86|30.04|29.88|30.02|29.86|18
1655311490000|2022-06-15 16:44:50|30.04|29.88|29.99|29.83|30.04|29.88|29.99|29.83|5
1655311500000|2022-06-15 16:45:00|||||||||9
1655311510000|2022-06-15 16:45:10|||||||||10
1655311530000|2022-06-15 16:45:30|||||||||1
1655311540000|2022-06-15 16:45:40|||||||||1
1655311550000|2022-06-15 16:45:50|||||||||2
1655311560000|2022-06-15 16:46:00|29.95|29.79|29.94|29.78|29.97|29.81|29.94|29.78|13
1655311570000|2022-06-15 16:46:10|29.99|29.83|29.94|29.78|29.99|29.83|29.94|29.78|40
1655311580000|2022-06-15 16:46:20|||||||||2
1655311590000|2022-06-15 16:46:30|||||||||2
1655311620000|2022-06-15 16:47:00|||||||||2
1655311640000|2022-06-15 16:47:20|||||||||2
1655311650000|2022-06-15 16:47:30|||||||||1
1655311660000|2022-06-15 16:47:40|29.9|29.74|29.89|29.73|29.9|29.74|29.89|29.73|8
1655311670000|2022-06-15 16:47:50|29.9|29.74|29.89|29.73|29.9|29.74|29.89|29.73|0
1655311680000|2022-06-15 16:48:00|||||||||1
1655311690000|2022-06-15 16:48:10|29.9|29.74|29.89|29.73|29.9|29.74|29.89|29.73|2
1655311700000|2022-06-15 16:48:20|29.9|29.74|29.89|29.73|29.9|29.74|29.89|29.73|1
1655311710000|2022-06-15 16:48:30|||||||||2
1655311730000|2022-06-15 16:48:50|||||||||2
1655311740000|2022-06-15 16:49:00|||||||||1
1655311750000|2022-06-15 16:49:10|29.9|29.74|29.89|29.73|29.9|29.74|29.89|29.73|9
1655311770000|2022-06-15 16:49:30|||||||||2
1655311790000|2022-06-15 16:49:50|29.85|29.69|29.85|29.69|29.85|29.69|29.85|29.69|46
1655311800000|2022-06-15 16:50:00|||||||||2
1655311810000|2022-06-15 16:50:10|||||||||9
1655311820000|2022-06-15 16:50:20|||||||||128
1655311830000|2022-06-15 16:50:30|29.9|29.74|29.89|29.73|29.9|29.74|29.89|29.73|19
1655311840000|2022-06-15 16:50:40|29.9|29.74|29.89|29.73|29.9|29.74|29.89|29.73|2
1655311850000|2022-06-15 16:50:50|29.9|29.74|29.89|29.73|29.9|29.74|29.89|29.73|0
1655311860000|2022-06-15 16:51:00|||||||||1
1655311870000|2022-06-15 16:51:10|29.9|29.74|29.94|29.78|29.94|29.78|29.9|29.74|51
1655311880000|2022-06-15 16:51:20|||||||||4
1655311890000|2022-06-15 16:51:30|29.9|29.74|29.9|29.74|29.9|29.74|29.9|29.74|22
1655311900000|2022-06-15 16:51:40|29.94|29.78|29.94|29.78|29.94|29.78|29.94|29.78|7
1655311920000|2022-06-15 16:52:00|||||||||2
1655311930000|2022-06-15 16:52:10|29.92|29.76|29.94|29.78|29.94|29.78|29.92|29.76|13
1655311940000|2022-06-15 16:52:20|29.99|29.83|29.99|29.83|29.99|29.83|29.94|29.78|12
1655311950000|2022-06-15 16:52:30|29.94|29.78|29.99|29.83|29.99|29.83|29.94|29.78|12
1655311960000|2022-06-15 16:52:40|||||||||1
1655311970000|2022-06-15 16:52:50|29.95|29.79|29.94|29.78|29.95|29.79|29.94|29.78|3
1655311980000|2022-06-15 16:53:00|29.99|29.83|29.99|29.83|29.99|29.83|29.99|29.83|11
1655311990000|2022-06-15 16:53:10|30.02|29.86|30.02|29.86|30.02|29.86|30.02|29.86|39
1655312000000|2022-06-15 16:53:20|29.99|29.83|30.04|29.88|30.04|29.88|29.99|29.83|12
1655312010000|2022-06-15 16:53:30|30.02|29.86|30.02|29.86|30.04|29.88|29.99|29.83|21
1655312020000|2022-06-15 16:53:40|30.04|29.88|29.99|29.83|30.04|29.88|29.99|29.83|2
1655312030000|2022-06-15 16:53:50|30.02|29.86|29.99|29.83|30.04|29.88|29.99|29.83|14
1655312040000|2022-06-15 16:54:00|30.02|29.86|29.99|29.83|30.04|29.88|29.99|29.83|4
1655312050000|2022-06-15 16:54:10|30.04|29.88|29.99|29.83|30.04|29.88|29.99|29.83|9
1655312060000|2022-06-15 16:54:20|||||||||4
1655312070000|2022-06-15 16:54:30|||||||||5
1655312080000|2022-06-15 16:54:40|||||||||1
1655312090000|2022-06-15 16:54:50|||||||||2
1655312100000|2022-06-15 16:55:00|30.02|29.86|30.04|29.88|30.04|29.88|29.99|29.83|16
1655312110000|2022-06-15 16:55:10|30.02|29.86|30.04|29.88|30.04|29.88|30.02|29.86|5
1655312120000|2022-06-15 16:55:20|||||||||1
1655312130000|2022-06-15 16:55:30|29.99|29.83|30.04|29.88|30.04|29.88|29.99|29.83|23
1655312140000|2022-06-15 16:55:40|||||||||1
1655312150000|2022-06-15 16:55:50|30.02|29.86|30.04|29.88|30.04|29.88|29.99|29.83|10
1655312160000|2022-06-15 16:56:00|29.99|29.83|29.99|29.83|29.99|29.83|29.99|29.83|25
1655312170000|2022-06-15 16:56:10|||||||||1
1655312180000|2022-06-15 16:56:20|30.04|29.88|30.04|29.88|30.04|29.88|30.04|29.88|3
1655312190000|2022-06-15 16:56:30|||||||||1
1655312210000|2022-06-15 16:56:50|||||||||1
1655312220000|2022-06-15 16:57:00|||||||||1
1655312230000|2022-06-15 16:57:10|||||||||1
1655312240000|2022-06-15 16:57:20|||||||||1
1655312250000|2022-06-15 16:57:30|||||||||1
1655312260000|2022-06-15 16:57:40|||||||||1
1655312270000|2022-06-15 16:57:50|30.09|29.93|30.09|29.93|30.09|29.93|30.09|29.93|54
1655312280000|2022-06-15 16:58:00|30.14|29.98|30.14|29.98|30.14|29.98|30.14|29.98|17
1655312300000|2022-06-15 16:58:20|||||||||2
1655312310000|2022-06-15 16:58:30|30.09|29.93|30.09|29.93|30.14|29.98|30.09|29.93|34
1655312320000|2022-06-15 16:58:40|||||||||3
1655312330000|2022-06-15 16:58:50|30.14|29.98|30.14|29.98|30.14|29.98|30.14|29.98|23
1655312340000|2022-06-15 16:59:00|||||||||19
1655312350000|2022-06-15 16:59:10|||||||||2
1655312360000|2022-06-15 16:59:20|||||||||1
1655312370000|2022-06-15 16:59:30|||||||||6
1655312380000|2022-06-15 16:59:40|30.12|29.96|30.14|29.98|30.14|29.98|30.12|29.96|22
1655312390000|2022-06-15 16:59:50|||||||||1
1655312410000|2022-06-15 17:00:10|||||||||1
1655312450000|2022-06-15 17:00:50|||||||||1
1655312460000|2022-06-15 17:01:00|||||||||10
1655312470000|2022-06-15 17:01:10|||||||||15
1655312490000|2022-06-15 17:01:30|||||||||2
1655312510000|2022-06-15 17:01:50|||||||||1
1655312520000|2022-06-15 17:02:00|||||||||1
1655312530000|2022-06-15 17:02:10|||||||||14
1655312540000|2022-06-15 17:02:20|||||||||1
1655312560000|2022-06-15 17:02:40|||||||||2
1655312600000|2022-06-15 17:03:20|||||||||1
1655312610000|2022-06-15 17:03:30|||||||||10
1655312630000|2022-06-15 17:03:50|||||||||3
1655312640000|2022-06-15 17:04:00|||||||||2
1655312650000|2022-06-15 17:04:10|30.09|29.93|30.09|29.93|30.09|29.93|30.09|29.93|36
1655312670000|2022-06-15 17:04:30|30.14|29.98|30.14|29.98|30.14|29.98|30.14|29.98|25
1655312680000|2022-06-15 17:04:40|||||||||5
1655312700000|2022-06-15 17:05:00|||||||||3
1655312710000|2022-06-15 17:05:10|||||||||1
1655312750000|2022-06-15 17:05:50|||||||||2
1655312760000|2022-06-15 17:06:00|||||||||54
1655312770000|2022-06-15 17:06:10|30.16|30|30.19|30.03|30.19|30.03|30.14|29.98|8
1655312780000|2022-06-15 17:06:20|||||||||1
1655312790000|2022-06-15 17:06:30|||||||||1
1655312810000|2022-06-15 17:06:50|30.14|29.98|30.14|29.98|30.14|29.98|30.14|29.98|19
1655312830000|2022-06-15 17:07:10|30.19|30.03|30.19|30.03|30.19|30.03|30.19|30.03|12
1655312840000|2022-06-15 17:07:20|||||||||2
1655312850000|2022-06-15 17:07:30|30.14|29.98|30.14|29.98|30.14|29.98|30.14|29.98|13
1655312860000|2022-06-15 17:07:40|||||||||1
1655312870000|2022-06-15 17:07:50|30.19|30.03|30.19|30.03|30.19|30.03|30.19|30.03|24
1655312890000|2022-06-15 17:08:10|||||||||2
1655312900000|2022-06-15 17:08:20|||||||||1
1655312910000|2022-06-15 17:08:30|||||||||1
1655312920000|2022-06-15 17:08:40|||||||||1
1655312930000|2022-06-15 17:08:50|||||||||1
1655312940000|2022-06-15 17:09:00|30.24|30.08|30.29|30.13|30.29|30.13|30.24|30.08|53
1655312950000|2022-06-15 17:09:10|30.24|30.08|30.29|30.13|30.29|30.13|30.24|30.08|7
1655312960000|2022-06-15 17:09:20|||||||||2
1655312980000|2022-06-15 17:09:40|30.26|30.1|30.29|30.13|30.29|30.13|30.24|30.08|6
1655312990000|2022-06-15 17:09:50|30.24|30.08|30.24|30.08|30.29|30.13|30.24|30.08|33
1655313000000|2022-06-15 17:10:00|||||||||6
1655313010000|2022-06-15 17:10:10|30.26|30.1|30.26|30.1|30.26|30.1|30.26|30.1|10
1655313020000|2022-06-15 17:10:20|30.24|30.08|30.24|30.08|30.29|30.13|30.24|30.08|16
1655313040000|2022-06-15 17:10:40|30.19|30.03|30.24|30.08|30.24|30.08|30.19|30.03|6
1655313050000|2022-06-15 17:10:50|30.19|30.03|30.19|30.03|30.19|30.03|30.19|30.03|6
1655313060000|2022-06-15 17:11:00|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|4
1655313070000|2022-06-15 17:11:10|30.19|30.03|30.19|30.03|30.24|30.08|30.19|30.03|19
1655313090000|2022-06-15 17:11:30|30.21|30.05|30.24|30.08|30.24|30.08|30.19|30.03|5
1655313100000|2022-06-15 17:11:40|||||||||1
1655313110000|2022-06-15 17:11:50|30.19|30.03|30.21|30.05|30.21|30.05|30.19|30.03|8
1655313120000|2022-06-15 17:12:00|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|0
1655313130000|2022-06-15 17:12:10|30.19|30.03|30.19|30.03|30.21|30.05|30.19|30.03|12
1655313140000|2022-06-15 17:12:20|30.21|30.05|30.19|30.03|30.21|30.05|30.19|30.03|2
1655313170000|2022-06-15 17:12:50|||||||||2
1655313180000|2022-06-15 17:13:00|30.24|30.08|30.19|30.03|30.24|30.08|30.19|30.03|4
1655313200000|2022-06-15 17:13:20|||||||||14
1655313210000|2022-06-15 17:13:30|30.14|29.98|30.14|29.98|30.14|29.98|30.14|29.98|15
1655313220000|2022-06-15 17:13:40|||||||||8
1655313230000|2022-06-15 17:13:50|30.19|30.03|30.19|30.03|30.19|30.03|30.19|30.03|18
1655313240000|2022-06-15 17:14:00|||||||||1
1655313280000|2022-06-15 17:14:40|30.24|30.08|30.24|30.08|30.24|30.08|30.22|30.06|11
1655313290000|2022-06-15 17:14:50|30.22|30.06|30.22|30.06|30.24|30.08|30.19|30.03|10
1655313300000|2022-06-15 17:15:00|30.24|30.08|30.24|30.08|30.24|30.08|30.19|30.03|28
1655313310000|2022-06-15 17:15:10|30.19|30.03|30.19|30.03|30.19|30.03|30.19|30.03|2
1655313320000|2022-06-15 17:15:20|30.22|30.06|30.19|30.03|30.24|30.08|30.19|30.03|4
1655313330000|2022-06-15 17:15:30|30.22|30.06|30.19|30.03|30.24|30.08|30.19|30.03|3
1655313340000|2022-06-15 17:15:40|30.22|30.06|30.24|30.08|30.24|30.08|30.22|30.06|2
1655313360000|2022-06-15 17:16:00|||||||||7
1655313370000|2022-06-15 17:16:10|30.29|30.13|30.24|30.08|30.29|30.13|30.24|30.08|76
1655313380000|2022-06-15 17:16:20|30.26|30.1|30.24|30.08|30.26|30.1|30.24|30.08|5
1655313390000|2022-06-15 17:16:30|30.26|30.1|30.24|30.08|30.29|30.13|30.24|30.08|6
1655313410000|2022-06-15 17:16:50|30.26|30.1|30.29|30.13|30.29|30.13|30.26|30.1|4
1655313420000|2022-06-15 17:17:00|30.24|30.08|30.26|30.1|30.29|30.13|30.24|30.08|24
1655313430000|2022-06-15 17:17:10|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|2
1655313450000|2022-06-15 17:17:30|30.26|30.1|30.29|30.13|30.29|30.13|30.26|30.1|3
1655313460000|2022-06-15 17:17:40|||||||||32
1655313470000|2022-06-15 17:17:50|||||||||1
1655313480000|2022-06-15 17:18:00|||||||||1
1655313510000|2022-06-15 17:18:30|30.27|30.11|30.27|30.11|30.27|30.11|30.27|30.11|5
1655313520000|2022-06-15 17:18:40|30.24|30.08|30.24|30.08|30.29|30.13|30.24|30.08|17
1655313540000|2022-06-15 17:19:00|30.29|30.13|30.29|30.13|30.29|30.13|30.29|30.13|3
1655313550000|2022-06-15 17:19:10|||||||||5
1655313560000|2022-06-15 17:19:20|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|12
1655313580000|2022-06-15 17:19:40|||||||||1
1655313600000|2022-06-15 17:20:00|||||||||1
1655313620000|2022-06-15 17:20:20|||||||||1
1655313660000|2022-06-15 17:21:00|30.27|30.11|30.29|30.13|30.29|30.13|30.27|30.11|12
1655313680000|2022-06-15 17:21:20|||||||||1
1655313690000|2022-06-15 17:21:30|||||||||1
1655313700000|2022-06-15 17:21:40|30.27|30.11|30.29|30.13|30.29|30.13|30.27|30.11|13
1655313710000|2022-06-15 17:21:50|30.24|30.08|30.24|30.08|30.29|30.13|30.24|30.08|7
1655313730000|2022-06-15 17:22:10|||||||||9
1655313740000|2022-06-15 17:22:20|30.27|30.11|30.24|30.08|30.27|30.11|30.24|30.08|20
1655313750000|2022-06-15 17:22:30|30.29|30.13|30.27|30.11|30.29|30.13|30.27|30.11|7
1655313760000|2022-06-15 17:22:40|30.24|30.08|30.29|30.13|30.29|30.13|30.24|30.08|0
1655313770000|2022-06-15 17:22:50|||||||||2
1655313800000|2022-06-15 17:23:20|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|1
1655313810000|2022-06-15 17:23:30|||||||||13
1655313820000|2022-06-15 17:23:40|||||||||4
1655313850000|2022-06-15 17:24:10|||||||||1
1655313880000|2022-06-15 17:24:40|||||||||1
1655313900000|2022-06-15 17:25:00|||||||||14
1655313910000|2022-06-15 17:25:10|30.26|30.1|30.24|30.08|30.26|30.1|30.24|30.08|18
1655313920000|2022-06-15 17:25:20|||||||||10
1655313930000|2022-06-15 17:25:30|||||||||7
1655313940000|2022-06-15 17:25:40|30.19|30.03|30.19|30.03|30.19|30.03|30.19|30.03|6
1655313950000|2022-06-15 17:25:50|30.22|30.06|30.19|30.03|30.22|30.06|30.19|30.03|18
1655313960000|2022-06-15 17:26:00|||||||||4
1655313970000|2022-06-15 17:26:10|||||||||3
1655313980000|2022-06-15 17:26:20|||||||||3
1655313990000|2022-06-15 17:26:30|||||||||4
1655314000000|2022-06-15 17:26:40|30.14|29.98|30.19|30.03|30.19|30.03|30.14|29.98|16
1655314010000|2022-06-15 17:26:50|||||||||4
1655314020000|2022-06-15 17:27:00|30.17|30.01|30.14|29.98|30.17|30.01|30.14|29.98|5
1655314030000|2022-06-15 17:27:10|||||||||5
1655314040000|2022-06-15 17:27:20|||||||||4
1655314050000|2022-06-15 17:27:30|||||||||7
1655314060000|2022-06-15 17:27:40|30.09|29.93|30.09|29.93|30.12|29.96|30.09|29.93|32
1655314070000|2022-06-15 17:27:50|||||||||5
1655314080000|2022-06-15 17:28:00|||||||||3
1655314090000|2022-06-15 17:28:10|30.14|29.98|30.14|29.98|30.14|29.98|30.09|29.93|29
1655314100000|2022-06-15 17:28:20|30.12|29.96|30.12|29.96|30.14|29.98|30.12|29.96|19
1655314110000|2022-06-15 17:28:30|30.14|29.98|30.09|29.93|30.14|29.98|30.09|29.93|18
1655314120000|2022-06-15 17:28:40|||||||||3
1655314130000|2022-06-15 17:28:50|||||||||3
1655314140000|2022-06-15 17:29:00|||||||||4
1655314150000|2022-06-15 17:29:10|||||||||5
1655314160000|2022-06-15 17:29:20|||||||||4
1655314170000|2022-06-15 17:29:30|||||||||3
1655314180000|2022-06-15 17:29:40|||||||||4
1655314190000|2022-06-15 17:29:50|30.14|29.98|30.09|29.93|30.14|29.98|30.09|29.93|14
1655314200000|2022-06-15 17:30:00|30.14|29.98|30.14|29.98|30.14|29.98|30.14|29.98|7
1655314210000|2022-06-15 17:30:10|||||||||4
1655314220000|2022-06-15 17:30:20|||||||||5
1655314230000|2022-06-15 17:30:30|||||||||8
1655314240000|2022-06-15 17:30:40|||||||||4
1655314250000|2022-06-15 17:30:50|30.12|29.96|30.12|29.96|30.14|29.98|30.12|29.96|7
1655314260000|2022-06-15 17:31:00|30.09|29.93|30.09|29.93|30.12|29.96|30.09|29.93|12
1655314270000|2022-06-15 17:31:10|30.14|29.98|30.14|29.98|30.14|29.98|30.12|29.96|8
1655314280000|2022-06-15 17:31:20|||||||||3
1655314290000|2022-06-15 17:31:30|||||||||3
1655314300000|2022-06-15 17:31:40|||||||||5
1655314310000|2022-06-15 17:31:50|||||||||3
1655314320000|2022-06-15 17:32:00|||||||||3
1655314330000|2022-06-15 17:32:10|||||||||3
1655314340000|2022-06-15 17:32:20|||||||||5
1655314350000|2022-06-15 17:32:30|||||||||3
1655314360000|2022-06-15 17:32:40|30.19|30.03|30.19|30.03|30.19|30.03|30.19|30.03|37
1655314370000|2022-06-15 17:32:50|||||||||4
1655314380000|2022-06-15 17:33:00|||||||||26
1655314390000|2022-06-15 17:33:10|||||||||6
1655314400000|2022-06-15 17:33:20|||||||||3
1655314410000|2022-06-15 17:33:30|||||||||4
1655314420000|2022-06-15 17:33:40|||||||||4
1655314430000|2022-06-15 17:33:50|||||||||4
1655314440000|2022-06-15 17:34:00|||||||||5
1655314450000|2022-06-15 17:34:10|||||||||8
1655314460000|2022-06-15 17:34:20|||||||||4
1655314470000|2022-06-15 17:34:30|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|122
1655314480000|2022-06-15 17:34:40|||||||||3
1655314490000|2022-06-15 17:34:50|30.29|30.13|30.24|30.08|30.29|30.13|30.24|30.08|101
1655314500000|2022-06-15 17:35:00|30.29|30.13|30.29|30.13|30.29|30.13|30.29|30.13|25
1655314510000|2022-06-15 17:35:10|30.27|30.11|30.29|30.13|30.29|30.13|30.27|30.11|46
1655314520000|2022-06-15 17:35:20|||||||||3
1655314530000|2022-06-15 17:35:30|||||||||13
1655314540000|2022-06-15 17:35:40|||||||||19
1655314550000|2022-06-15 17:35:50|||||||||13
1655314560000|2022-06-15 17:36:00|30.24|30.08|30.24|30.08|30.27|30.11|30.24|30.08|9
1655314570000|2022-06-15 17:36:10|||||||||4
1655314580000|2022-06-15 17:36:20|30.19|30.03|30.19|30.03|30.22|30.06|30.19|30.03|22
1655314590000|2022-06-15 17:36:30|30.22|30.06|30.24|30.08|30.24|30.08|30.19|30.03|10
1655314600000|2022-06-15 17:36:40|30.22|30.06|30.24|30.08|30.24|30.08|30.22|30.06|5
1655314610000|2022-06-15 17:36:50|||||||||13
1655314620000|2022-06-15 17:37:00|||||||||5
1655314630000|2022-06-15 17:37:10|||||||||5
1655314640000|2022-06-15 17:37:20|||||||||4
1655314650000|2022-06-15 17:37:30|30.19|30.03|30.19|30.03|30.24|30.08|30.19|30.03|34
1655314660000|2022-06-15 17:37:40|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|4
1655314670000|2022-06-15 17:37:50|||||||||3
1655314680000|2022-06-15 17:38:00|30.22|30.06|30.19|30.03|30.22|30.06|30.19|30.03|33
1655314690000|2022-06-15 17:38:10|||||||||6
1655314700000|2022-06-15 17:38:20|||||||||3
1655314710000|2022-06-15 17:38:30|||||||||4
1655314720000|2022-06-15 17:38:40|||||||||5
1655314730000|2022-06-15 17:38:50|||||||||4
1655314740000|2022-06-15 17:39:00|||||||||4
1655314750000|2022-06-15 17:39:10|||||||||4
1655314760000|2022-06-15 17:39:20|||||||||4
1655314770000|2022-06-15 17:39:30|||||||||3
1655314780000|2022-06-15 17:39:40|||||||||4
1655314790000|2022-06-15 17:39:50|||||||||5
1655314800000|2022-06-15 17:40:00|||||||||3
1655314830000|2022-06-15 17:40:30|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|2
1655314840000|2022-06-15 17:40:40|||||||||3
1655314870000|2022-06-15 17:41:10|||||||||3
1655314880000|2022-06-15 17:41:20|30.29|30.13|30.29|30.13|30.29|30.13|30.29|30.13|36
1655314890000|2022-06-15 17:41:30|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|25
1655314900000|2022-06-15 17:41:40|||||||||1
1655314910000|2022-06-15 17:41:50|30.29|30.13|30.29|30.13|30.29|30.13|30.29|30.13|25
1655314920000|2022-06-15 17:42:00|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|8
1655314940000|2022-06-15 17:42:20|||||||||11
1655314950000|2022-06-15 17:42:30|30.27|30.11|30.24|30.08|30.27|30.11|30.24|30.08|5
1655314970000|2022-06-15 17:42:50|||||||||19
1655314980000|2022-06-15 17:43:00|30.29|30.13|30.24|30.08|30.29|30.13|30.24|30.08|20
1655314990000|2022-06-15 17:43:10|||||||||6
1655315000000|2022-06-15 17:43:20|||||||||1
1655315020000|2022-06-15 17:43:40|||||||||1
1655315030000|2022-06-15 17:43:50|||||||||11
1655315050000|2022-06-15 17:44:10|||||||||1
1655315070000|2022-06-15 17:44:30|30.29|30.13|30.29|30.13|30.29|30.13|30.29|30.13|13
1655315080000|2022-06-15 17:44:40|||||||||1
1655315090000|2022-06-15 17:44:50|||||||||3
1655315100000|2022-06-15 17:45:00|||||||||22
1655315110000|2022-06-15 17:45:10|||||||||11
1655315130000|2022-06-15 17:45:30|30.32|30.16|30.32|30.16|30.34|30.18|30.32|30.16|57
1655315140000|2022-06-15 17:45:40|30.29|30.13|30.29|30.13|30.29|30.13|30.29|30.13|12
1655315150000|2022-06-15 17:45:50|||||||||11
1655315170000|2022-06-15 17:46:10|||||||||2
1655315210000|2022-06-15 17:46:50|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|13
1655315220000|2022-06-15 17:47:00|30.29|30.13|30.29|30.13|30.29|30.13|30.29|30.13|4
1655315230000|2022-06-15 17:47:10|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|17
1655315240000|2022-06-15 17:47:20|||||||||1
1655315250000|2022-06-15 17:47:30|||||||||3
1655315260000|2022-06-15 17:47:40|30.29|30.13|30.29|30.13|30.29|30.13|30.29|30.13|14
1655315280000|2022-06-15 17:48:00|||||||||1
1655315290000|2022-06-15 17:48:10|||||||||5
1655315300000|2022-06-15 17:48:20|30.34|30.18|30.29|30.13|30.34|30.18|30.29|30.13|25
1655315310000|2022-06-15 17:48:30|30.34|30.18|30.29|30.13|30.34|30.18|30.29|30.13|9
1655315320000|2022-06-15 17:48:40|||||||||9
1655315330000|2022-06-15 17:48:50|||||||||1
1655315340000|2022-06-15 17:49:00|30.34|30.18|30.34|30.18|30.34|30.18|30.34|30.18|5
1655315350000|2022-06-15 17:49:10|||||||||23
1655315360000|2022-06-15 17:49:20|30.36|30.2|30.36|30.2|30.39|30.23|30.34|30.18|30
1655315370000|2022-06-15 17:49:30|30.39|30.23|30.36|30.2|30.39|30.23|30.34|30.18|14
1655315380000|2022-06-15 17:49:40|30.39|30.23|30.39|30.23|30.39|30.23|30.36|30.2|7
1655315390000|2022-06-15 17:49:50|||||||||3
1655315400000|2022-06-15 17:50:00|30.36|30.2|30.34|30.18|30.39|30.23|30.34|30.18|61
1655315410000|2022-06-15 17:50:10|30.39|30.23|30.39|30.23|30.39|30.23|30.39|30.23|22
1655315420000|2022-06-15 17:50:20|||||||||1
1655315430000|2022-06-15 17:50:30|30.41|30.25|30.41|30.25|30.41|30.25|30.39|30.23|3
1655315440000|2022-06-15 17:50:40|30.39|30.23|30.39|30.23|30.41|30.25|30.39|30.23|3
1655315460000|2022-06-15 17:51:00|||||||||12
1655315470000|2022-06-15 17:51:10|||||||||1
1655315480000|2022-06-15 17:51:20|30.41|30.25|30.39|30.23|30.44|30.28|30.39|30.23|30
1655315500000|2022-06-15 17:51:40|30.34|30.18|30.34|30.18|30.34|30.18|30.34|30.18|15
1655315510000|2022-06-15 17:51:50|30.32|30.16|30.29|30.13|30.32|30.16|30.24|30.08|20
1655315520000|2022-06-15 17:52:00|30.26|30.1|30.29|30.13|30.29|30.13|30.24|30.08|8
1655315540000|2022-06-15 17:52:20|||||||||1
1655315560000|2022-06-15 17:52:40|||||||||1
1655315580000|2022-06-15 17:53:00|||||||||2
1655315600000|2022-06-15 17:53:20|||||||||4
1655315610000|2022-06-15 17:53:30|30.24|30.08|30.29|30.13|30.29|30.13|30.24|30.08|11
1655315620000|2022-06-15 17:53:40|30.27|30.11|30.29|30.13|30.29|30.13|30.27|30.11|7
1655315630000|2022-06-15 17:53:50|||||||||4
1655315650000|2022-06-15 17:54:10|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|5
1655315660000|2022-06-15 17:54:20|||||||||3
1655315670000|2022-06-15 17:54:30|||||||||1
1655315690000|2022-06-15 17:54:50|30.19|30.03|30.19|30.03|30.19|30.03|30.19|30.03|6
1655315700000|2022-06-15 17:55:00|30.24|30.08|30.24|30.08|30.24|30.08|30.22|30.06|30
1655315710000|2022-06-15 17:55:10|||||||||8
1655315720000|2022-06-15 17:55:20|30.19|30.03|30.19|30.03|30.19|30.03|30.19|30.03|54
1655315730000|2022-06-15 17:55:30|30.14|29.98|30.19|30.03|30.19|30.03|30.14|29.98|33
1655315740000|2022-06-15 17:55:40|30.17|30.01|30.19|30.03|30.19|30.03|30.17|30.01|3
1655315770000|2022-06-15 17:56:10|||||||||1
1655315780000|2022-06-15 17:56:20|30.17|30.01|30.19|30.03|30.19|30.03|30.17|30.01|8
1655315810000|2022-06-15 17:56:50|||||||||26
1655315820000|2022-06-15 17:57:00|||||||||26
1655315830000|2022-06-15 17:57:10|30.22|30.06|30.22|30.06|30.22|30.06|30.22|30.06|1
1655315840000|2022-06-15 17:57:20|30.24|30.08|30.19|30.03|30.24|30.08|30.19|30.03|2
1655315850000|2022-06-15 17:57:30|||||||||2
1655315860000|2022-06-15 17:57:40|||||||||2
1655315870000|2022-06-15 17:57:50|30.22|30.06|30.21|30.05|30.22|30.06|30.21|30.05|1
1655315880000|2022-06-15 17:58:00|30.19|30.03|30.21|30.05|30.21|30.05|30.19|30.03|13
1655315890000|2022-06-15 17:58:10|30.19|30.03|30.19|30.03|30.19|30.03|30.14|29.98|39
1655315900000|2022-06-15 17:58:20|30.17|30.01|30.22|30.06|30.22|30.06|30.17|30.01|11
1655315910000|2022-06-15 17:58:30|||||||||4
1655315920000|2022-06-15 17:58:40|||||||||17
1655315930000|2022-06-15 17:58:50|||||||||2
1655315940000|2022-06-15 17:59:00|30.21|30.05|30.29|30.13|30.29|30.13|30.21|30.05|33
1655315950000|2022-06-15 17:59:10|30.34|30.18|30.26|30.1|30.34|30.18|30.26|30.1|12
1655315960000|2022-06-15 17:59:20|30.24|30.08|30.22|30.06|30.24|30.08|30.22|30.06|3
1655315970000|2022-06-15 17:59:30|30.24|30.08|30.14|29.98|30.24|30.08|30.14|29.98|25
1655315980000|2022-06-15 17:59:40|30.17|30.01|30.21|30.05|30.24|30.05|30.17|29.99|14
1655315990000|2022-06-15 17:59:50|30.24|29.99|30.21|30.05|30.24|30.05|30.21|29.99|0
1655316000000|2022-06-15 18:00:00|30.22|30.06|30.36|30.2|30.36|30.2|30.21|30.03|14
1655316010000|2022-06-15 18:00:10|30.34|30.18|30.12|29.96|30.36|30.2|30.09|29.93|78
1655316020000|2022-06-15 18:00:20|30.09|29.93|30.14|29.89|30.14|29.98|30.07|29.89|53
1655316030000|2022-06-15 18:00:30|30.07|29.91|29.87|29.71|30.07|29.91|29.82|29.66|117
1655316040000|2022-06-15 18:00:40|29.85|29.69|29.82|29.66|29.9|29.74|29.8|29.64|97
1655316050000|2022-06-15 18:00:50|29.85|29.69|30.04|29.88|30.04|29.88|29.85|29.69|91
1655316060000|2022-06-15 18:01:00|30.02|29.86|30.07|29.91|30.09|29.93|29.95|29.79|78
1655316070000|2022-06-15 18:01:10|30.09|29.93|30.17|30.01|30.19|30.03|30.07|29.91|75
1655316080000|2022-06-15 18:01:20|30.14|29.98|30.29|30.13|30.29|30.13|30.14|29.98|47
1655316090000|2022-06-15 18:01:30|30.27|30.11|30.37|30.21|30.37|30.21|30.27|30.11|45
1655316100000|2022-06-15 18:01:40|30.39|30.23|30.34|30.18|30.44|30.28|30.34|30.18|75
1655316110000|2022-06-15 18:01:50|30.39|30.23|30.19|30.03|30.39|30.23|30.14|29.98|57
1655316120000|2022-06-15 18:02:00|30.24|30.08|30.19|30.03|30.24|30.08|30.19|30.03|43
1655316130000|2022-06-15 18:02:10|30.22|30.06|30.1|29.94|30.22|30.06|30.05|29.89|20
1655316140000|2022-06-15 18:02:20|30.09|29.93|30.14|29.98|30.14|29.98|30.07|29.91|38
1655316150000|2022-06-15 18:02:30|30.1|29.94|30.12|29.96|30.14|29.98|30.05|29.89|30
1655316160000|2022-06-15 18:02:40|30.14|29.98|30.24|30.08|30.24|30.08|30.14|29.98|39
1655316170000|2022-06-15 18:02:50|30.29|30.13|30.29|30.13|30.29|30.13|30.24|30.08|16
1655316180000|2022-06-15 18:03:00|30.34|30.18|30.34|30.18|30.39|30.23|30.34|30.18|44
1655316190000|2022-06-15 18:03:10|30.37|30.21|30.39|30.23|30.39|30.23|30.37|30.21|23
1655316200000|2022-06-15 18:03:20|30.37|30.21|30.34|30.18|30.39|30.23|30.29|30.13|45
1655316210000|2022-06-15 18:03:30|30.32|30.16|30.27|30.11|30.34|30.18|30.24|30.08|18
1655316220000|2022-06-15 18:03:40|30.24|30.08|30.44|30.28|30.44|30.28|30.24|30.08|118
1655316230000|2022-06-15 18:03:50|30.46|30.3|30.44|30.28|30.49|30.33|30.39|30.23|57
1655316240000|2022-06-15 18:04:00|30.42|30.26|30.39|30.23|30.44|30.28|30.34|30.18|43
1655316250000|2022-06-15 18:04:10|30.42|30.26|30.49|30.33|30.49|30.33|30.42|30.26|50
1655316260000|2022-06-15 18:04:20|30.47|30.31|30.49|30.33|30.52|30.36|30.42|30.26|29
1655316270000|2022-06-15 18:04:30|30.54|30.38|30.69|30.53|30.69|30.53|30.49|30.33|107
1655316280000|2022-06-15 18:04:40|30.64|30.48|30.69|30.53|30.69|30.53|30.64|30.48|53
1655316290000|2022-06-15 18:04:50|30.64|30.48|30.54|30.38|30.66|30.5|30.54|30.38|20
1655316300000|2022-06-15 18:05:00|30.59|30.43|30.64|30.48|30.64|30.48|30.59|30.43|27
1655316310000|2022-06-15 18:05:10|30.59|30.43|30.59|30.43|30.64|30.48|30.59|30.43|65
1655316320000|2022-06-15 18:05:20|30.54|30.38|30.44|30.28|30.54|30.38|30.44|30.28|88
1655316330000|2022-06-15 18:05:30|30.49|30.33|30.56|30.4|30.59|30.43|30.49|30.33|40
1655316340000|2022-06-15 18:05:40|30.59|30.43|30.59|30.43|30.59|30.43|30.54|30.38|15
1655316350000|2022-06-15 18:05:50|30.61|30.45|30.61|30.45|30.64|30.48|30.59|30.43|17
1655316360000|2022-06-15 18:06:00|30.64|30.48|30.54|30.38|30.64|30.48|30.54|30.38|31
1655316370000|2022-06-15 18:06:10|30.59|30.43|30.59|30.43|30.59|30.43|30.59|30.43|11
1655316380000|2022-06-15 18:06:20|30.61|30.45|30.64|30.48|30.64|30.48|30.59|30.43|18
1655316390000|2022-06-15 18:06:30|30.66|30.5|30.74|30.58|30.74|30.58|30.66|30.5|22
1655316400000|2022-06-15 18:06:40|30.78|30.62|30.74|30.58|30.78|30.62|30.69|30.53|62
1655316410000|2022-06-15 18:06:50|30.76|30.6|30.84|30.68|30.84|30.68|30.76|30.6|17
1655316420000|2022-06-15 18:07:00|30.83|30.67|30.84|30.68|30.84|30.68|30.79|30.63|89
1655316430000|2022-06-15 18:07:10|30.83|30.67|30.76|30.6|30.83|30.67|30.74|30.58|77
1655316440000|2022-06-15 18:07:20|30.74|30.58|30.64|30.48|30.76|30.6|30.64|30.48|29
1655316450000|2022-06-15 18:07:30|30.66|30.5|30.69|30.53|30.69|30.53|30.66|30.5|32
1655316460000|2022-06-15 18:07:40|30.68|30.52|30.64|30.48|30.69|30.53|30.59|30.43|64
1655316470000|2022-06-15 18:07:50|30.61|30.45|30.74|30.58|30.74|30.58|30.59|30.43|85
1655316480000|2022-06-15 18:08:00|30.78|30.62|30.78|30.62|30.79|30.63|30.74|30.58|21
1655316490000|2022-06-15 18:08:10|30.76|30.6|30.71|30.55|30.79|30.63|30.69|30.53|48
1655316500000|2022-06-15 18:08:20|30.69|30.53|30.71|30.55|30.71|30.55|30.64|30.48|21
1655316510000|2022-06-15 18:08:30|30.73|30.57|30.71|30.55|30.74|30.58|30.69|30.53|16
1655316520000|2022-06-15 18:08:40|30.73|30.57|30.69|30.53|30.74|30.58|30.69|30.53|14
1655316530000|2022-06-15 18:08:50|30.73|30.57|30.76|30.6|30.76|30.6|30.73|30.57|21
1655316540000|2022-06-15 18:09:00|30.74|30.58|30.79|30.63|30.83|30.67|30.74|30.58|33
1655316550000|2022-06-15 18:09:10|30.78|30.62|30.64|30.48|30.78|30.62|30.64|30.48|101
1655316560000|2022-06-15 18:09:20|30.66|30.5|30.59|30.43|30.66|30.5|30.54|30.38|74
1655316570000|2022-06-15 18:09:30|30.54|30.38|30.56|30.4|30.59|30.43|30.54|30.38|39
1655316580000|2022-06-15 18:09:40|30.59|30.43|30.54|30.38|30.59|30.43|30.49|30.33|15
1655316590000|2022-06-15 18:09:50|30.52|30.36|30.49|30.33|30.52|30.36|30.47|30.31|33
1655316600000|2022-06-15 18:10:00|30.47|30.31|30.59|30.43|30.59|30.43|30.47|30.31|25
1655316610000|2022-06-15 18:10:10|30.61|30.45|30.69|30.53|30.69|30.53|30.59|30.43|41
1655316620000|2022-06-15 18:10:20|30.66|30.5|30.66|30.5|30.74|30.58|30.64|30.48|6
1655316630000|2022-06-15 18:10:30|30.69|30.53|30.78|30.62|30.78|30.62|30.69|30.53|46
1655316640000|2022-06-15 18:10:40|30.76|30.6|30.69|30.53|30.79|30.63|30.69|30.53|60
1655316650000|2022-06-15 18:10:50|30.74|30.58|30.74|30.58|30.74|30.58|30.69|30.53|4
1655316660000|2022-06-15 18:11:00|30.69|30.53|30.66|30.5|30.74|30.58|30.64|30.48|19
1655316670000|2022-06-15 18:11:10|30.64|30.48|30.44|30.28|30.64|30.48|30.44|30.28|68
1655316680000|2022-06-15 18:11:20|30.47|30.31|30.49|30.33|30.49|30.33|30.44|30.28|65
1655316690000|2022-06-15 18:11:30|30.54|30.38|30.54|30.38|30.59|30.43|30.54|30.38|44
1655316700000|2022-06-15 18:11:40|30.56|30.4|30.52|30.36|30.56|30.4|30.49|30.33|10
1655316710000|2022-06-15 18:11:50|30.49|30.33|30.56|30.4|30.59|30.43|30.49|30.33|16
1655316720000|2022-06-15 18:12:00|30.59|30.43|30.59|30.43|30.64|30.48|30.56|30.4|21
1655316730000|2022-06-15 18:12:10|30.56|30.4|30.59|30.43|30.59|30.43|30.54|30.38|17
1655316740000|2022-06-15 18:12:20|30.61|30.45|30.59|30.43|30.64|30.48|30.59|30.43|10
1655316750000|2022-06-15 18:12:30|30.56|30.4|30.59|30.43|30.59|30.43|30.51|30.35|11
1655316760000|2022-06-15 18:12:40|30.64|30.48|30.61|30.45|30.64|30.48|30.59|30.43|13
1655316770000|2022-06-15 18:12:50|30.59|30.43|30.54|30.38|30.61|30.45|30.54|30.38|5
1655316780000|2022-06-15 18:13:00|30.51|30.35|30.49|30.33|30.54|30.38|30.49|30.33|3
1655316790000|2022-06-15 18:13:10|30.51|30.35|30.54|30.38|30.54|30.38|30.49|30.33|17
1655316800000|2022-06-15 18:13:20|30.59|30.43|30.49|30.33|30.59|30.43|30.49|30.33|22
1655316810000|2022-06-15 18:13:30|30.51|30.35|30.54|30.38|30.54|30.38|30.49|30.33|6
1655316820000|2022-06-15 18:13:40|30.51|30.35|30.51|30.35|30.54|30.38|30.49|30.33|8
1655316830000|2022-06-15 18:13:50|30.49|30.33|30.47|30.31|30.49|30.33|30.44|30.28|40
1655316840000|2022-06-15 18:14:00|30.44|30.28|30.44|30.28|30.49|30.33|30.44|30.28|30
1655316850000|2022-06-15 18:14:10|30.39|30.23|30.39|30.23|30.44|30.28|30.39|30.23|90
1655316860000|2022-06-15 18:14:20|30.42|30.26|30.39|30.23|30.42|30.26|30.39|30.23|18
1655316870000|2022-06-15 18:14:30|30.42|30.26|30.47|30.31|30.49|30.33|30.39|30.23|31
1655316880000|2022-06-15 18:14:40|30.49|30.33|30.44|30.28|30.49|30.33|30.44|30.28|10
1655316890000|2022-06-15 18:14:50|30.39|30.23|30.39|30.23|30.44|30.28|30.39|30.23|13
1655316900000|2022-06-15 18:15:00|30.44|30.28|30.49|30.33|30.49|30.33|30.39|30.23|22
1655316910000|2022-06-15 18:15:10|30.54|30.38|30.56|30.4|30.56|30.4|30.54|30.38|22
1655316920000|2022-06-15 18:15:20|30.54|30.38|30.52|30.36|30.56|30.4|30.49|30.33|18
1655316930000|2022-06-15 18:15:30|30.54|30.38|30.42|30.26|30.54|30.38|30.39|30.23|12
1655316940000|2022-06-15 18:15:40|30.39|30.23|30.34|30.18|30.44|30.28|30.34|30.18|21
1655316950000|2022-06-15 18:15:50|30.29|30.13|30.29|30.13|30.34|30.18|30.29|30.13|43
1655316960000|2022-06-15 18:16:00|30.32|30.16|30.32|30.16|30.34|30.18|30.29|30.13|11
1655316970000|2022-06-15 18:16:10|30.34|30.18|30.34|30.18|30.34|30.18|30.29|30.13|5
1655316980000|2022-06-15 18:16:20|30.37|30.21|30.29|30.13|30.39|30.23|30.29|30.13|26
1655316990000|2022-06-15 18:16:30|30.25|30.09|30.24|30.08|30.25|30.09|30.24|30.08|54
1655317000000|2022-06-15 18:16:40|30.25|30.09|30.2|30.04|30.25|30.09|30.2|30.04|38
1655317010000|2022-06-15 18:16:50|30.15|29.99|30.15|29.99|30.17|30.01|30.15|29.99|52
1655317020000|2022-06-15 18:17:00|30.1|29.94|30.1|29.94|30.1|29.94|30.05|29.89|86
1655317030000|2022-06-15 18:17:10|30.07|29.91|30.12|29.96|30.15|29.99|30.05|29.89|39
1655317040000|2022-06-15 18:17:20|30.15|29.99|30.1|29.94|30.15|29.99|30.1|29.94|8
1655317050000|2022-06-15 18:17:30|30.12|29.96|30.1|29.94|30.15|29.99|30.1|29.94|27
1655317060000|2022-06-15 18:17:40|30.07|29.91|30.15|29.99|30.15|29.99|30.05|29.89|54
1655317070000|2022-06-15 18:17:50|30.12|29.96|30.15|29.99|30.15|29.99|30.1|29.94|15
1655317080000|2022-06-15 18:18:00|30.12|29.96|30.05|29.89|30.15|29.99|30.05|29.89|7
1655317090000|2022-06-15 18:18:10|30.07|29.91|30.19|30.03|30.19|30.03|30.07|29.91|17
1655317100000|2022-06-15 18:18:20|30.2|30.04|30.15|29.99|30.2|30.04|30.15|29.99|9
1655317110000|2022-06-15 18:18:30|30.19|30.03|30.12|29.96|30.19|30.03|30.12|29.96|21
1655317120000|2022-06-15 18:18:40|30.1|29.94|30.1|29.94|30.15|29.99|30.1|29.94|14
1655317130000|2022-06-15 18:18:50|30.14|29.98|30.14|29.98|30.15|29.99|30.1|29.94|27
1655317140000|2022-06-15 18:19:00|30.15|29.99|30.12|29.96|30.15|29.99|30.12|29.96|24
1655317150000|2022-06-15 18:19:10|30.1|29.94|30.17|30.01|30.19|30.03|30.1|29.94|25
1655317160000|2022-06-15 18:19:20|30.19|30.03|30.24|30.08|30.24|30.08|30.15|29.99|36
1655317170000|2022-06-15 18:19:30|30.2|30.04|30.2|30.04|30.22|30.06|30.17|30.01|8
1655317180000|2022-06-15 18:19:40|30.22|30.06|30.24|30.08|30.24|30.08|30.2|30.04|11
1655317190000|2022-06-15 18:19:50|30.2|30.04|30.19|30.03|30.24|30.08|30.19|30.03|14
1655317200000|2022-06-15 18:20:00|30.2|30.04|30.19|30.03|30.24|30.08|30.19|30.03|32
1655317210000|2022-06-15 18:20:10|30.2|30.04|30.15|29.99|30.2|30.04|30.14|29.98|6
1655317220000|2022-06-15 18:20:20|30.14|29.98|30.1|29.94|30.15|29.99|30.1|29.94|5
1655317230000|2022-06-15 18:20:30|30.12|29.96|30.1|29.94|30.12|29.96|30.05|29.89|34
1655317240000|2022-06-15 18:20:40|30.12|29.96|30.15|29.99|30.15|29.99|30.12|29.96|7
1655317250000|2022-06-15 18:20:50|30.14|29.98|30.19|30.03|30.19|30.03|30.14|29.98|12
1655317260000|2022-06-15 18:21:00|30.17|30.01|30.09|29.93|30.17|30.01|30.07|29.91|9
1655317270000|2022-06-15 18:21:10|30.07|29.91|30.1|29.94|30.1|29.94|30.05|29.89|4
1655317280000|2022-06-15 18:21:20|30.14|29.98|30.15|29.99|30.15|29.99|30.1|29.94|12
1655317290000|2022-06-15 18:21:30|30.14|29.98|30.14|29.98|30.15|29.99|30.1|29.94|59
1655317300000|2022-06-15 18:21:40|30.15|29.99|30.19|30.03|30.19|30.03|30.1|29.94|22
1655317310000|2022-06-15 18:21:50|30.17|30.01|30.19|30.03|30.19|30.03|30.15|29.99|3
1655317320000|2022-06-15 18:22:00|30.22|30.06|30.29|30.13|30.29|30.13|30.19|30.03|113
1655317330000|2022-06-15 18:22:10|30.27|30.11|30.34|30.18|30.34|30.18|30.27|30.11|22
1655317340000|2022-06-15 18:22:20|30.32|30.16|30.27|30.11|30.34|30.18|30.27|30.11|27
1655317350000|2022-06-15 18:22:30|30.29|30.13|30.29|30.13|30.29|30.13|30.27|30.11|6
1655317360000|2022-06-15 18:22:40|30.27|30.11|30.29|30.13|30.29|30.13|30.24|30.08|28
1655317370000|2022-06-15 18:22:50|30.27|30.11|30.29|30.13|30.29|30.13|30.24|30.08|18
1655317380000|2022-06-15 18:23:00|30.32|30.16|30.32|30.16|30.34|30.18|30.29|30.13|10
1655317390000|2022-06-15 18:23:10|30.34|30.18|30.39|30.23|30.39|30.23|30.29|30.13|43
1655317400000|2022-06-15 18:23:20|30.34|30.18|30.34|30.18|30.39|30.23|30.34|30.18|11
1655317410000|2022-06-15 18:23:30|30.37|30.21|30.39|30.23|30.42|30.26|30.34|30.18|33
1655317420000|2022-06-15 18:23:40|30.44|30.28|30.47|30.31|30.49|30.33|30.44|30.28|34
1655317430000|2022-06-15 18:23:50|30.46|30.3|30.52|30.36|30.54|30.38|30.44|30.28|28
1655317440000|2022-06-15 18:24:00|30.54|30.38|30.54|30.38|30.54|30.38|30.51|30.35|5
1655317450000|2022-06-15 18:24:10|30.56|30.4|30.54|30.38|30.59|30.43|30.54|30.38|61
1655317460000|2022-06-15 18:24:20|30.49|30.33|30.59|30.43|30.59|30.43|30.49|30.33|16
1655317470000|2022-06-15 18:24:30|30.56|30.4|30.51|30.35|30.59|30.43|30.49|30.33|51
1655317480000|2022-06-15 18:24:40|30.54|30.38|30.51|30.35|30.54|30.38|30.49|30.33|1
1655317490000|2022-06-15 18:24:50|30.54|30.38|30.49|30.33|30.54|30.38|30.49|30.33|22
1655317500000|2022-06-15 18:25:00|30.44|30.28|30.47|30.31|30.49|30.33|30.44|30.28|25
1655317510000|2022-06-15 18:25:10|30.49|30.33|30.49|30.33|30.49|30.33|30.44|30.28|6
1655317520000|2022-06-15 18:25:20|30.44|30.28|30.44|30.28|30.44|30.28|30.44|30.28|11
1655317530000|2022-06-15 18:25:30|30.42|30.26|30.34|30.18|30.44|30.28|30.34|30.18|24
1655317540000|2022-06-15 18:25:40|30.39|30.23|30.44|30.28|30.44|30.28|30.39|30.23|46
1655317550000|2022-06-15 18:25:50|30.42|30.26|30.44|30.28|30.44|30.28|30.42|30.26|0
1655317560000|2022-06-15 18:26:00|30.39|30.23|30.49|30.33|30.49|30.33|30.39|30.23|27
1655317570000|2022-06-15 18:26:10|30.46|30.3|30.49|30.33|30.49|30.33|30.44|30.28|1
1655317580000|2022-06-15 18:26:20|30.46|30.3|30.46|30.3|30.46|30.3|30.44|30.28|70
1655317590000|2022-06-15 18:26:30|30.44|30.28|30.44|30.28|30.49|30.33|30.42|30.26|9
1655317600000|2022-06-15 18:26:40|30.42|30.26|30.39|30.23|30.44|30.28|30.39|30.23|0
1655317610000|2022-06-15 18:26:50|30.37|30.21|30.34|30.18|30.39|30.23|30.34|30.18|13
1655317620000|2022-06-15 18:27:00|30.39|30.23|30.29|30.13|30.39|30.23|30.29|30.13|12
1655317630000|2022-06-15 18:27:10|30.34|30.18|30.34|30.18|30.34|30.18|30.34|30.18|4
1655317640000|2022-06-15 18:27:20|30.32|30.16|30.34|30.18|30.37|30.21|30.32|30.16|17
1655317650000|2022-06-15 18:27:30|30.29|30.13|30.34|30.18|30.34|30.18|30.29|30.13|5
1655317660000|2022-06-15 18:27:40|30.37|30.21|30.42|30.26|30.42|30.26|30.34|30.18|10
1655317670000|2022-06-15 18:27:50|30.44|30.28|30.39|30.23|30.44|30.28|30.39|30.23|9
1655317680000|2022-06-15 18:28:00|30.37|30.21|30.39|30.23|30.39|30.23|30.37|30.21|38
1655317690000|2022-06-15 18:28:10|30.37|30.21|30.44|30.28|30.46|30.3|30.34|30.18|19
1655317700000|2022-06-15 18:28:20|30.42|30.26|30.49|30.33|30.49|30.33|30.41|30.25|7
1655317710000|2022-06-15 18:28:30|30.46|30.3|30.44|30.28|30.49|30.33|30.44|30.28|4
1655317720000|2022-06-15 18:28:40|30.49|30.33|30.46|30.3|30.49|30.33|30.44|30.28|16
1655317730000|2022-06-15 18:28:50|30.44|30.28|30.49|30.33|30.49|30.33|30.44|30.28|4
1655317740000|2022-06-15 18:29:00|30.51|30.35|30.49|30.33|30.54|30.38|30.47|30.31|21
1655317750000|2022-06-15 18:29:10|30.47|30.31|30.44|30.28|30.47|30.31|30.44|30.28|5
1655317760000|2022-06-15 18:29:20|30.42|30.26|30.44|30.28|30.44|30.28|30.39|30.23|2
1655317770000|2022-06-15 18:29:30|30.42|30.26|30.44|30.28|30.47|30.31|30.42|30.26|12
1655317780000|2022-06-15 18:29:40|30.47|30.31|30.49|30.33|30.49|30.33|30.47|30.31|1
1655317790000|2022-06-15 18:29:50|30.44|30.28|30.54|30.38|30.54|30.38|30.44|30.28|6
1655317800000|2022-06-15 18:30:00|30.49|30.33|30.44|30.28|30.49|30.33|30.44|30.28|31
1655317810000|2022-06-15 18:30:10|30.49|30.33|30.54|30.38|30.54|30.38|30.49|30.33|8
1655317820000|2022-06-15 18:30:20|30.49|30.33|30.49|30.33|30.54|30.38|30.49|30.33|6
1655317830000|2022-06-15 18:30:30|30.51|30.35|30.44|30.28|30.51|30.35|30.42|30.26|15
1655317840000|2022-06-15 18:30:40|30.46|30.3|30.54|30.38|30.54|30.38|30.44|30.28|4
1655317850000|2022-06-15 18:30:50|30.59|30.43|30.59|30.43|30.59|30.43|30.59|30.43|56
1655317860000|2022-06-15 18:31:00|30.64|30.48|30.59|30.43|30.64|30.48|30.59|30.43|75
1655317870000|2022-06-15 18:31:10|30.61|30.45|30.64|30.48|30.64|30.48|30.59|30.43|1
1655317880000|2022-06-15 18:31:20|30.66|30.5|30.74|30.58|30.74|30.58|30.66|30.5|34
1655317890000|2022-06-15 18:31:30|30.76|30.6|30.64|30.48|30.79|30.63|30.64|30.48|72
1655317900000|2022-06-15 18:31:40|30.73|30.57|30.79|30.63|30.79|30.63|30.73|30.57|144
1655317910000|2022-06-15 18:31:50|30.78|30.62|30.74|30.58|30.79|30.63|30.74|30.58|11
1655317920000|2022-06-15 18:32:00|30.76|30.6|30.79|30.63|30.79|30.63|30.74|30.58|9
1655317930000|2022-06-15 18:32:10|30.83|30.67|30.88|30.72|30.88|30.72|30.79|30.63|139
1655317940000|2022-06-15 18:32:20|30.93|30.77|30.93|30.77|30.93|30.77|30.88|30.72|100
1655317950000|2022-06-15 18:32:30|30.96|30.8|30.96|30.8|30.98|30.82|30.93|30.77|28
1655317960000|2022-06-15 18:32:40|30.98|30.82|30.98|30.82|30.98|30.82|30.93|30.77|24
1655317970000|2022-06-15 18:32:50|31.03|30.87|31.03|30.87|31.03|30.87|31.01|30.85|28
1655317980000|2022-06-15 18:33:00|31.08|30.92|30.98|30.82|31.08|30.92|30.98|30.82|90
1655317990000|2022-06-15 18:33:10|31.01|30.85|31.13|30.97|31.13|30.97|30.98|30.82|56
1655318000000|2022-06-15 18:33:20|31.08|30.92|31.08|30.92|31.08|30.92|31.03|30.87|78
1655318010000|2022-06-15 18:33:30|31.11|30.95|30.98|30.82|31.11|30.95|30.98|30.82|44
1655318020000|2022-06-15 18:33:40|30.96|30.8|30.93|30.77|30.98|30.82|30.88|30.72|62
1655318030000|2022-06-15 18:33:50|30.88|30.72|30.88|30.72|30.93|30.77|30.86|30.7|33
1655318040000|2022-06-15 18:34:00|30.93|30.77|30.88|30.72|30.96|30.8|30.88|30.72|42
1655318050000|2022-06-15 18:34:10|30.86|30.7|30.88|30.72|30.88|30.72|30.83|30.67|32
1655318060000|2022-06-15 18:34:20|30.86|30.7|30.81|30.65|30.88|30.72|30.79|30.63|15
1655318070000|2022-06-15 18:34:30|30.79|30.63|30.69|30.53|30.83|30.67|30.64|30.48|47
1655318080000|2022-06-15 18:34:40|30.64|30.48|30.73|30.57|30.73|30.57|30.59|30.43|36
1655318090000|2022-06-15 18:34:50|30.69|30.53|30.79|30.63|30.79|30.63|30.69|30.53|19
1655318100000|2022-06-15 18:35:00|30.81|30.65|30.74|30.58|30.83|30.67|30.74|30.58|25
1655318110000|2022-06-15 18:35:10|30.76|30.6|30.76|30.6|30.79|30.63|30.69|30.53|34
1655318120000|2022-06-15 18:35:20|30.74|30.58|30.79|30.63|30.81|30.65|30.74|30.58|18
1655318130000|2022-06-15 18:35:30|30.74|30.58|30.74|30.58|30.79|30.63|30.74|30.58|24
1655318140000|2022-06-15 18:35:40|30.71|30.55|30.69|30.53|30.71|30.55|30.64|30.48|32
1655318150000|2022-06-15 18:35:50|30.64|30.48|30.66|30.5|30.71|30.55|30.64|30.48|50
1655318160000|2022-06-15 18:36:00|30.69|30.53|30.59|30.43|30.69|30.53|30.59|30.43|25
1655318170000|2022-06-15 18:36:10|30.56|30.4|30.54|30.38|30.59|30.43|30.54|30.38|13
1655318180000|2022-06-15 18:36:20|30.56|30.4|30.59|30.43|30.64|30.48|30.54|30.38|9
1655318190000|2022-06-15 18:36:30|30.61|30.45|30.64|30.48|30.64|30.48|30.59|30.43|45
1655318200000|2022-06-15 18:36:40|30.61|30.45|30.64|30.48|30.69|30.53|30.61|30.45|14
1655318210000|2022-06-15 18:36:50|30.61|30.45|30.56|30.4|30.64|30.48|30.54|30.38|15
1655318220000|2022-06-15 18:37:00|30.54|30.38|30.49|30.33|30.59|30.43|30.44|30.28|30
1655318230000|2022-06-15 18:37:10|30.44|30.28|30.47|30.31|30.49|30.33|30.44|30.28|25
1655318240000|2022-06-15 18:37:20|30.44|30.28|30.44|30.28|30.47|30.31|30.44|30.28|24
1655318250000|2022-06-15 18:37:30|30.39|30.23|30.49|30.33|30.49|30.33|30.39|30.23|46
1655318260000|2022-06-15 18:37:40|30.51|30.35|30.52|30.36|30.54|30.38|30.49|30.33|81
1655318270000|2022-06-15 18:37:50|30.49|30.33|30.44|30.28|30.54|30.38|30.44|30.28|10
1655318280000|2022-06-15 18:38:00|30.42|30.26|30.19|30.03|30.42|30.26|30.15|29.99|83
1655318490000|2022-06-15 18:41:30|29.62|29.46|29.65|29.49|29.65|29.49|29.62|29.46|3388
1655318500000|2022-06-15 18:41:40|29.62|29.46|29.67|29.51|29.74|29.58|29.62|29.46|67
1655318510000|2022-06-15 18:41:50|29.69|29.53|29.62|29.46|29.69|29.53|29.62|29.46|46
1655318520000|2022-06-15 18:42:00|29.58|29.42|29.53|29.37|29.62|29.46|29.53|29.37|26
1655318530000|2022-06-15 18:42:10|29.51|29.35|29.48|29.32|29.53|29.37|29.48|29.32|71
1655318540000|2022-06-15 18:42:20|29.43|29.27|29.53|29.37|29.53|29.37|29.43|29.27|98
1655318550000|2022-06-15 18:42:30|29.58|29.42|29.58|29.42|29.58|29.42|29.53|29.37|28
1655318570000|2022-06-15 18:42:50|29.53|29.37|29.55|29.39|29.58|29.42|29.53|29.37|37
1655318610000|2022-06-15 18:43:30|29.48|29.32|29.48|29.32|29.48|29.32|29.48|29.32|285
1655318620000|2022-06-15 18:43:40|29.46|29.3|29.48|29.32|29.48|29.32|29.43|29.27|66
1655318640000|2022-06-15 18:44:00|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|0
1655318680000|2022-06-15 18:44:40|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|0
1655318790000|2022-06-15 18:46:30|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|0
1655318820000|2022-06-15 18:47:00|29.3|29.14|29.35|29.19|29.35|29.19|29.3|29.14|2647
1655318830000|2022-06-15 18:47:10|29.38|29.22|29.4|29.24|29.4|29.24|29.35|29.19|26
1655318840000|2022-06-15 18:47:20|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|23
1655318850000|2022-06-15 18:47:30|29.4|29.24|29.4|29.24|29.43|29.27|29.35|29.19|56
1655318860000|2022-06-15 18:47:40|29.43|29.27|29.43|29.27|29.45|29.29|29.4|29.24|11
1655318870000|2022-06-15 18:47:50|29.45|29.29|29.55|29.39|29.55|29.39|29.45|29.29|70
1655318880000|2022-06-15 18:48:00|29.52|29.36|29.6|29.44|29.6|29.44|29.5|29.34|37
1655318890000|2022-06-15 18:48:10|29.57|29.41|29.55|29.39|29.62|29.46|29.55|29.39|35
1655318900000|2022-06-15 18:48:20|29.57|29.41|29.55|29.39|29.6|29.44|29.55|29.39|19
1655318910000|2022-06-15 18:48:30|29.6|29.44|29.55|29.39|29.6|29.44|29.5|29.34|30
1655318920000|2022-06-15 18:48:40|29.6|29.44|29.6|29.44|29.6|29.44|29.55|29.39|13
1655318930000|2022-06-15 18:48:50|29.62|29.46|29.65|29.49|29.65|29.49|29.6|29.44|20
1655318940000|2022-06-15 18:49:00|||||||||39
1655318950000|2022-06-15 18:49:10|29.62|29.46|29.6|29.44|29.65|29.49|29.6|29.44|20
1655318960000|2022-06-15 18:49:20|29.55|29.39|29.55|29.39|29.62|29.46|29.55|29.39|16
1655318970000|2022-06-15 18:49:30|29.57|29.41|29.6|29.44|29.6|29.44|29.55|29.39|10
1655318980000|2022-06-15 18:49:40|29.57|29.41|29.6|29.44|29.6|29.44|29.57|29.41|28
1655318990000|2022-06-15 18:49:50|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|11
1655319000000|2022-06-15 18:50:00|29.6|29.44|29.57|29.41|29.62|29.46|29.55|29.39|97
1655319010000|2022-06-15 18:50:10|29.6|29.44|29.6|29.44|29.6|29.44|29.55|29.39|20
1655319020000|2022-06-15 18:50:20|29.62|29.46|29.6|29.44|29.65|29.49|29.6|29.44|36
1655319030000|2022-06-15 18:50:30|29.57|29.41|29.55|29.39|29.6|29.44|29.55|29.39|5
1655319040000|2022-06-15 18:50:40|29.5|29.34|29.55|29.39|29.55|29.39|29.5|29.34|10
1655319050000|2022-06-15 18:50:50|29.52|29.36|29.55|29.39|29.55|29.39|29.5|29.34|10
1655319060000|2022-06-15 18:51:00|29.52|29.36|29.5|29.34|29.55|29.39|29.45|29.29|45
1655319070000|2022-06-15 18:51:10|29.52|29.36|29.6|29.44|29.6|29.44|29.5|29.34|79
1655319080000|2022-06-15 18:51:20|29.65|29.49|29.65|29.49|29.65|29.49|29.6|29.44|30
1655319090000|2022-06-15 18:51:30|29.62|29.46|29.57|29.41|29.65|29.49|29.55|29.39|16
1655319100000|2022-06-15 18:51:40|29.55|29.39|29.55|29.39|29.6|29.44|29.5|29.34|28
1655319110000|2022-06-15 18:51:50|29.6|29.44|29.67|29.51|29.67|29.51|29.57|29.41|60
1655319120000|2022-06-15 18:52:00|29.65|29.49|29.75|29.59|29.75|29.59|29.65|29.49|38
1655319130000|2022-06-15 18:52:10|29.8|29.64|29.87|29.71|29.9|29.74|29.8|29.64|64
1655319140000|2022-06-15 18:52:20|29.85|29.69|29.9|29.74|29.9|29.74|29.85|29.69|19
1655319150000|2022-06-15 18:52:30|29.92|29.76|29.95|29.79|29.95|29.79|29.92|29.76|23
1655319160000|2022-06-15 18:52:40|29.94|29.78|29.85|29.69|29.94|29.78|29.82|29.66|32
1655319170000|2022-06-15 18:52:50|29.8|29.64|29.77|29.61|29.8|29.64|29.75|29.59|46
1655319180000|2022-06-15 18:53:00|29.75|29.59|29.8|29.64|29.8|29.64|29.75|29.59|53
1655319190000|2022-06-15 18:53:10|29.82|29.66|29.84|29.68|29.85|29.69|29.8|29.64|63
1655319200000|2022-06-15 18:53:20|29.85|29.69|29.9|29.74|29.92|29.76|29.84|29.68|78
1655319210000|2022-06-15 18:53:30|29.89|29.73|29.87|29.71|29.9|29.74|29.85|29.69|57
1655319220000|2022-06-15 18:53:40|29.89|29.73|29.85|29.69|29.89|29.73|29.8|29.64|83
1655319230000|2022-06-15 18:53:50|29.89|29.73|29.85|29.69|29.89|29.73|29.85|29.69|13
1655319240000|2022-06-15 18:54:00|29.82|29.66|29.89|29.73|29.89|29.73|29.8|29.64|13
1655319250000|2022-06-15 18:54:10|29.9|29.74|29.9|29.74|29.9|29.74|29.87|29.71|24
1655319260000|2022-06-15 18:54:20|29.92|29.76|29.99|29.83|29.99|29.83|29.9|29.74|28
1655319270000|2022-06-15 18:54:30|29.95|29.79|29.99|29.83|29.99|29.83|29.94|29.78|17
1655319280000|2022-06-15 18:54:40|30.02|29.86|29.92|29.76|30.04|29.88|29.92|29.76|22
1655319290000|2022-06-15 18:54:50|29.94|29.78|29.85|29.69|29.94|29.78|29.85|29.69|58
1655319300000|2022-06-15 18:55:00|29.84|29.68|29.77|29.61|29.85|29.69|29.75|29.59|44
1655319310000|2022-06-15 18:55:10|29.8|29.64|29.8|29.64|29.8|29.64|29.75|29.59|31
1655319320000|2022-06-15 18:55:20|29.82|29.66|29.8|29.64|29.85|29.69|29.75|29.59|45
1655319330000|2022-06-15 18:55:30|29.82|29.66|29.8|29.64|29.85|29.69|29.8|29.64|8
1655319340000|2022-06-15 18:55:40|29.77|29.61|29.75|29.59|29.8|29.64|29.7|29.54|3
1655319350000|2022-06-15 18:55:50|29.72|29.56|29.75|29.59|29.75|29.59|29.7|29.54|15
1655319360000|2022-06-15 18:56:00|29.8|29.64|29.85|29.69|29.85|29.69|29.8|29.64|12
1655319370000|2022-06-15 18:56:10|29.89|29.73|29.8|29.64|29.89|29.73|29.8|29.64|27
1655319380000|2022-06-15 18:56:20|29.84|29.68|29.85|29.69|29.89|29.73|29.8|29.64|11
1655319390000|2022-06-15 18:56:30|29.89|29.73|29.8|29.64|29.89|29.73|29.8|29.64|12
1655319400000|2022-06-15 18:56:40|29.75|29.59|29.8|29.64|29.84|29.68|29.75|29.59|21
1655319410000|2022-06-15 18:56:50|29.82|29.66|29.85|29.69|29.85|29.69|29.8|29.64|11
1655319420000|2022-06-15 18:57:00|29.87|29.71|29.8|29.64|29.87|29.71|29.77|29.61|8
1655319430000|2022-06-15 18:57:10|29.84|29.68|29.8|29.64|29.85|29.69|29.8|29.64|10
1655319440000|2022-06-15 18:57:20|29.84|29.68|29.8|29.64|29.84|29.68|29.79|29.63|6
1655319450000|2022-06-15 18:57:30|29.82|29.66|29.89|29.73|29.89|29.73|29.8|29.64|6
1655319460000|2022-06-15 18:57:40|29.92|29.76|29.94|29.78|29.94|29.78|29.89|29.73|21
1655319470000|2022-06-15 18:57:50|29.99|29.83|29.99|29.83|30.04|29.88|29.94|29.78|28
1655319480000|2022-06-15 18:58:00|30.02|29.86|30.02|29.86|30.04|29.88|29.99|29.83|29
1655319490000|2022-06-15 18:58:10|30.04|29.88|29.94|29.78|30.04|29.88|29.94|29.78|39
1655319500000|2022-06-15 18:58:20|29.92|29.76|29.89|29.73|29.94|29.78|29.89|29.73|41
1655319510000|2022-06-15 18:58:30|29.85|29.69|29.84|29.68|29.89|29.73|29.82|29.66|46
1655319520000|2022-06-15 18:58:40|29.8|29.64|29.85|29.69|29.85|29.69|29.8|29.64|11
1655319530000|2022-06-15 18:58:50|29.84|29.68|29.84|29.68|29.84|29.68|29.75|29.59|7
1655319540000|2022-06-15 18:59:00|29.8|29.64|29.79|29.63|29.84|29.68|29.77|29.61|14
1655319550000|2022-06-15 18:59:10|29.77|29.61|29.84|29.68|29.84|29.68|29.77|29.61|3
1655319560000|2022-06-15 18:59:20|29.8|29.64|29.8|29.64|29.84|29.68|29.79|29.63|32
1655319570000|2022-06-15 18:59:30|29.84|29.68|29.89|29.73|29.89|29.73|29.8|29.64|36
1655319580000|2022-06-15 18:59:40|29.87|29.71|29.89|29.73|29.89|29.73|29.84|29.68|9
1655319590000|2022-06-15 18:59:50|29.87|29.71|29.89|29.73|29.94|29.78|29.87|29.71|51
1655319600000|2022-06-15 19:00:00|29.85|29.69|29.84|29.68|29.87|29.71|29.79|29.63|61
1655319610000|2022-06-15 19:00:10|29.82|29.66|29.84|29.68|29.85|29.69|29.8|29.64|32
1655319620000|2022-06-15 19:00:20|29.8|29.64|29.7|29.54|29.84|29.68|29.7|29.54|54
1655319630000|2022-06-15 19:00:30|29.72|29.56|29.7|29.54|29.75|29.59|29.7|29.54|5
1655319640000|2022-06-15 19:00:40|29.72|29.56|29.65|29.49|29.75|29.59|29.65|29.49|25
1655319650000|2022-06-15 19:00:50|29.7|29.54|29.65|29.49|29.7|29.54|29.6|29.44|13
1655319660000|2022-06-15 19:01:00|29.6|29.44|29.57|29.41|29.65|29.49|29.57|29.41|50
1655319670000|2022-06-15 19:01:10|29.55|29.39|29.6|29.44|29.6|29.44|29.55|29.39|5
1655319680000|2022-06-15 19:01:20|29.65|29.49|29.65|29.49|29.7|29.54|29.62|29.46|49
1655319690000|2022-06-15 19:01:30|29.62|29.46|29.65|29.49|29.65|29.49|29.6|29.44|8
1655319700000|2022-06-15 19:01:40|29.7|29.54|29.6|29.44|29.7|29.54|29.6|29.44|14
1655319710000|2022-06-15 19:01:50|29.62|29.46|29.65|29.49|29.65|29.49|29.6|29.44|11
1655319720000|2022-06-15 19:02:00|29.7|29.54|29.7|29.54|29.7|29.54|29.65|29.49|39
1655319730000|2022-06-15 19:02:10|29.72|29.56|29.8|29.64|29.85|29.69|29.72|29.56|38
1655319740000|2022-06-15 19:02:20|29.82|29.66|29.8|29.64|29.85|29.69|29.8|29.64|49
1655319750000|2022-06-15 19:02:30|29.82|29.66|29.8|29.64|29.85|29.69|29.8|29.64|48
1655319760000|2022-06-15 19:02:40|29.75|29.59|29.75|29.59|29.8|29.64|29.75|29.59|51
1655319770000|2022-06-15 19:02:50|29.8|29.64|29.7|29.54|29.8|29.64|29.7|29.54|8
1655319780000|2022-06-15 19:03:00|29.72|29.56|29.8|29.64|29.8|29.64|29.72|29.56|33
1655319790000|2022-06-15 19:03:10|29.82|29.66|29.77|29.61|29.85|29.69|29.75|29.59|23
1655319800000|2022-06-15 19:03:20|29.75|29.59|29.75|29.59|29.8|29.64|29.75|29.59|9
1655319810000|2022-06-15 19:03:30|29.77|29.61|29.7|29.54|29.8|29.64|29.7|29.54|58
1655319820000|2022-06-15 19:03:40|29.75|29.59|29.75|29.59|29.75|29.59|29.7|29.54|45
1655319830000|2022-06-15 19:03:50|29.77|29.61|29.8|29.64|29.82|29.66|29.75|29.59|8
1655319840000|2022-06-15 19:04:00|29.84|29.68|29.79|29.63|29.84|29.68|29.75|29.59|28
1655319850000|2022-06-15 19:04:10|29.77|29.61|29.72|29.56|29.79|29.63|29.7|29.54|18
1655319860000|2022-06-15 19:04:20|29.7|29.54|29.65|29.49|29.7|29.54|29.65|29.49|13
1655319870000|2022-06-15 19:04:30|29.67|29.51|29.7|29.54|29.7|29.54|29.67|29.51|17
1655319880000|2022-06-15 19:04:40|29.72|29.56|29.75|29.59|29.75|29.59|29.72|29.56|21
1655319890000|2022-06-15 19:04:50|29.74|29.58|29.7|29.54|29.74|29.58|29.67|29.51|10
1655319900000|2022-06-15 19:05:00|29.65|29.49|29.62|29.46|29.67|29.51|29.6|29.44|64
1655319910000|2022-06-15 19:05:10|29.65|29.49|29.7|29.54|29.7|29.54|29.62|29.46|25
1655319920000|2022-06-15 19:05:20|29.67|29.51|29.7|29.54|29.7|29.54|29.62|29.46|12
1655319930000|2022-06-15 19:05:30|29.72|29.56|29.65|29.49|29.75|29.59|29.65|29.49|19
1655319940000|2022-06-15 19:05:40|29.67|29.51|29.7|29.54|29.7|29.54|29.67|29.51|8
1655319950000|2022-06-15 19:05:50|29.65|29.49|29.65|29.49|29.7|29.54|29.65|29.49|86
1655319960000|2022-06-15 19:06:00|29.67|29.51|29.69|29.53|29.74|29.58|29.65|29.49|26
1655319970000|2022-06-15 19:06:10|29.65|29.49|29.62|29.46|29.65|29.49|29.6|29.44|15
1655319980000|2022-06-15 19:06:20|29.64|29.48|29.6|29.44|29.64|29.48|29.55|29.39|36
1655319990000|2022-06-15 19:06:30|29.62|29.46|29.57|29.41|29.64|29.48|29.55|29.39|26
1655320000000|2022-06-15 19:06:40|29.6|29.44|29.57|29.41|29.6|29.44|29.55|29.39|13
1655320010000|2022-06-15 19:06:50|29.55|29.39|29.55|29.39|29.57|29.41|29.55|29.39|15
1655320020000|2022-06-15 19:07:00|29.5|29.34|29.5|29.34|29.55|29.39|29.5|29.34|18
1655320030000|2022-06-15 19:07:10|29.52|29.36|29.52|29.36|29.55|29.39|29.5|29.34|16
1655320040000|2022-06-15 19:07:20|29.5|29.34|29.55|29.39|29.55|29.39|29.5|29.34|10
1655320050000|2022-06-15 19:07:30|29.5|29.34|29.55|29.39|29.55|29.39|29.5|29.34|12
1655320060000|2022-06-15 19:07:40|29.52|29.36|29.5|29.34|29.52|29.36|29.5|29.34|9
1655320070000|2022-06-15 19:07:50|29.52|29.36|29.52|29.36|29.55|29.39|29.5|29.34|57
1655320080000|2022-06-15 19:08:00|29.5|29.34|29.52|29.36|29.55|29.39|29.5|29.34|28
1655320090000|2022-06-15 19:08:10|29.55|29.39|29.55|29.39|29.59|29.43|29.52|29.36|15
1655320100000|2022-06-15 19:08:20|29.59|29.43|29.64|29.48|29.64|29.48|29.55|29.39|56
1655320110000|2022-06-15 19:08:30|29.65|29.49|29.65|29.49|29.65|29.49|29.62|29.46|15
1655320120000|2022-06-15 19:08:40|29.64|29.48|29.6|29.44|29.64|29.48|29.6|29.44|22
1655320130000|2022-06-15 19:08:50|29.62|29.46|29.6|29.44|29.65|29.49|29.6|29.44|11
1655320140000|2022-06-15 19:09:00|29.64|29.48|29.6|29.44|29.64|29.48|29.55|29.39|12
1655320150000|2022-06-15 19:09:10|29.55|29.39|29.6|29.44|29.6|29.44|29.55|29.39|21
1655320160000|2022-06-15 19:09:20|29.59|29.43|29.59|29.43|29.6|29.44|29.55|29.39|26
1655320170000|2022-06-15 19:09:30|29.57|29.41|29.55|29.39|29.6|29.44|29.55|29.39|17
1655320180000|2022-06-15 19:09:40|29.52|29.36|29.55|29.39|29.55|29.39|29.5|29.34|13
1655320190000|2022-06-15 19:09:50|29.52|29.36|29.55|29.39|29.55|29.39|29.52|29.36|8
1655320200000|2022-06-15 19:10:00|29.5|29.34|29.55|29.39|29.55|29.39|29.5|29.34|51
1655320210000|2022-06-15 19:10:10|||||||||6
1655320220000|2022-06-15 19:10:20|29.52|29.36|29.45|29.29|29.52|29.36|29.45|29.29|42
1655320230000|2022-06-15 19:10:30|||||||||8
1655320240000|2022-06-15 19:10:40|29.42|29.26|29.55|29.39|29.55|29.39|29.4|29.24|71
1655320250000|2022-06-15 19:10:50|29.57|29.41|29.59|29.43|29.6|29.44|29.55|29.39|31
1655320260000|2022-06-15 19:11:00|29.6|29.44|29.55|29.39|29.6|29.44|29.55|29.39|27
1655320270000|2022-06-15 19:11:10|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|12
1655320280000|2022-06-15 19:11:20|29.55|29.39|29.5|29.34|29.55|29.39|29.5|29.34|19
1655320290000|2022-06-15 19:11:30|29.45|29.29|29.55|29.39|29.55|29.39|29.45|29.29|34
1655320300000|2022-06-15 19:11:40|29.57|29.41|29.55|29.39|29.6|29.44|29.55|29.39|44
1655320310000|2022-06-15 19:11:50|29.52|29.36|29.5|29.34|29.55|29.39|29.5|29.34|15
1655320320000|2022-06-15 19:12:00|29.55|29.39|29.5|29.34|29.55|29.39|29.5|29.34|39
1655320330000|2022-06-15 19:12:10|||||||||8
1655320340000|2022-06-15 19:12:20|29.55|29.39|29.6|29.44|29.65|29.49|29.55|29.39|20
1655320350000|2022-06-15 19:12:30|29.62|29.46|29.6|29.44|29.65|29.49|29.6|29.44|21
1655320360000|2022-06-15 19:12:40|29.62|29.46|29.74|29.58|29.74|29.58|29.6|29.44|27
1655320370000|2022-06-15 19:12:50|29.72|29.56|29.7|29.54|29.74|29.58|29.7|29.54|15
1655320380000|2022-06-15 19:13:00|29.74|29.58|29.7|29.54|29.79|29.63|29.7|29.54|34
1655320390000|2022-06-15 19:13:10|29.72|29.56|29.7|29.54|29.79|29.63|29.7|29.54|16
1655320400000|2022-06-15 19:13:20|29.67|29.51|29.6|29.44|29.7|29.54|29.6|29.44|24
1655320410000|2022-06-15 19:13:30|29.62|29.46|29.65|29.49|29.65|29.49|29.6|29.44|35
1655320420000|2022-06-15 19:13:40|29.62|29.46|29.6|29.44|29.65|29.49|29.6|29.44|58
1655320430000|2022-06-15 19:13:50|29.57|29.41|29.6|29.44|29.6|29.44|29.57|29.41|13
1655320440000|2022-06-15 19:14:00|29.57|29.41|29.55|29.39|29.57|29.41|29.5|29.34|16
1655320450000|2022-06-15 19:14:10|29.6|29.44|29.6|29.44|29.6|29.44|29.55|29.39|20
1655320460000|2022-06-15 19:14:20|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|7
1655320470000|2022-06-15 19:14:30|29.6|29.44|29.6|29.44|29.6|29.44|29.55|29.39|18
1655320480000|2022-06-15 19:14:40|29.57|29.41|29.55|29.39|29.6|29.44|29.55|29.39|7
1655320490000|2022-06-15 19:14:50|29.57|29.41|29.6|29.44|29.6|29.44|29.55|29.39|25
1655320500000|2022-06-15 19:15:00|29.62|29.46|29.7|29.54|29.7|29.54|29.62|29.46|44
1655320510000|2022-06-15 19:15:10|29.65|29.49|29.7|29.54|29.7|29.54|29.65|29.49|25
1655320520000|2022-06-15 19:15:20|29.74|29.58|29.72|29.56|29.75|29.59|29.7|29.54|31
1655320530000|2022-06-15 19:15:30|29.7|29.54|29.65|29.49|29.72|29.56|29.65|29.49|16
1655320540000|2022-06-15 19:15:40|29.67|29.51|29.6|29.44|29.7|29.54|29.6|29.44|21
1655320550000|2022-06-15 19:15:50|29.62|29.46|29.55|29.39|29.62|29.46|29.55|29.39|14
1655320560000|2022-06-15 19:16:00|29.52|29.36|29.5|29.34|29.55|29.39|29.5|29.34|21
1655320570000|2022-06-15 19:16:10|29.55|29.39|29.52|29.36|29.55|29.39|29.5|29.34|36
1655320580000|2022-06-15 19:16:20|29.55|29.39|29.6|29.44|29.6|29.44|29.55|29.39|12
1655320590000|2022-06-15 19:16:30|29.55|29.39|29.5|29.34|29.55|29.39|29.5|29.34|11
1655320600000|2022-06-15 19:16:40|29.55|29.39|29.6|29.44|29.6|29.44|29.5|29.34|13
1655320610000|2022-06-15 19:16:50|29.55|29.39|29.55|29.39|29.6|29.44|29.55|29.39|33
1655320620000|2022-06-15 19:17:00|29.52|29.36|29.55|29.39|29.55|29.39|29.5|29.34|23
1655320630000|2022-06-15 19:17:10|29.57|29.41|29.55|29.39|29.57|29.41|29.5|29.34|32
1655320640000|2022-06-15 19:17:20|29.5|29.34|29.55|29.39|29.55|29.39|29.5|29.34|36
1655320650000|2022-06-15 19:17:30|29.5|29.34|29.5|29.34|29.52|29.36|29.5|29.34|20
1655320660000|2022-06-15 19:17:40|29.52|29.36|29.55|29.39|29.55|29.39|29.5|29.34|12
1655320670000|2022-06-15 19:17:50|29.52|29.36|29.55|29.39|29.57|29.41|29.5|29.34|11
1655320680000|2022-06-15 19:18:00|29.57|29.41|29.55|29.39|29.57|29.41|29.55|29.39|13
1655320690000|2022-06-15 19:18:10|29.5|29.34|29.5|29.34|29.52|29.36|29.5|29.34|17
1655320700000|2022-06-15 19:18:20|29.52|29.36|29.6|29.44|29.6|29.44|29.5|29.34|61
1655320710000|2022-06-15 19:18:30|29.57|29.41|29.6|29.44|29.6|29.44|29.55|29.39|34
1655320720000|2022-06-15 19:18:40|29.55|29.39|29.55|29.39|29.57|29.41|29.55|29.39|11
1655320730000|2022-06-15 19:18:50|29.53|29.37|29.55|29.39|29.55|29.39|29.5|29.34|15
1655320740000|2022-06-15 19:19:00|29.53|29.37|29.57|29.41|29.57|29.41|29.53|29.37|16
1655320750000|2022-06-15 19:19:10|29.6|29.44|29.5|29.34|29.6|29.44|29.5|29.34|22
1655320760000|2022-06-15 19:19:20|29.53|29.37|29.5|29.34|29.55|29.39|29.5|29.34|17
1655320770000|2022-06-15 19:19:30|29.55|29.39|29.5|29.34|29.55|29.39|29.5|29.34|13
1655320780000|2022-06-15 19:19:40|29.55|29.39|29.5|29.34|29.55|29.39|29.5|29.34|12
1655320790000|2022-06-15 19:19:50|29.48|29.32|29.45|29.29|29.5|29.34|29.45|29.29|31
1655320800000|2022-06-15 19:20:00|29.4|29.24|29.45|29.29|29.45|29.29|29.4|29.24|28
1655320810000|2022-06-15 19:20:10|29.43|29.27|29.45|29.29|29.45|29.29|29.43|29.27|3
1655320820000|2022-06-15 19:20:20|29.4|29.24|29.4|29.24|29.45|29.29|29.4|29.24|7
1655320830000|2022-06-15 19:20:30|29.43|29.27|29.45|29.29|29.45|29.29|29.4|29.24|14
1655320840000|2022-06-15 19:20:40|29.43|29.27|29.4|29.24|29.43|29.27|29.4|29.24|4
1655320850000|2022-06-15 19:20:50|29.38|29.22|29.4|29.24|29.4|29.24|29.35|29.19|13
1655320860000|2022-06-15 19:21:00|29.35|29.19|29.3|29.14|29.35|29.19|29.3|29.14|34
1655320870000|2022-06-15 19:21:10|29.28|29.12|29.33|29.17|29.35|29.19|29.25|29.09|20
1655320880000|2022-06-15 19:21:20|29.35|29.19|29.3|29.14|29.35|29.19|29.3|29.14|26
1655320890000|2022-06-15 19:21:30|29.35|29.19|29.3|29.14|29.35|29.19|29.3|29.14|28
1655320900000|2022-06-15 19:21:40|||||||||1
1655320910000|2022-06-15 19:21:50|29.33|29.17|29.3|29.14|29.35|29.19|29.3|29.14|31
1655320920000|2022-06-15 19:22:00|29.33|29.17|29.25|29.09|29.33|29.17|29.25|29.09|24
1655320930000|2022-06-15 19:22:10|29.3|29.14|29.25|29.09|29.3|29.14|29.25|29.09|20
1655320940000|2022-06-15 19:22:20|29.26|29.1|29.25|29.09|29.3|29.14|29.25|29.09|4
1655320950000|2022-06-15 19:22:30|29.28|29.12|29.25|29.09|29.28|29.12|29.25|29.09|9
1655320960000|2022-06-15 19:22:40|||||||||2
1655320980000|2022-06-15 19:23:00|29.21|29.05|29.23|29.07|29.23|29.07|29.21|29.05|29
1655320990000|2022-06-15 19:23:10|29.21|29.05|29.3|29.14|29.3|29.14|29.21|29.05|15
1655321000000|2022-06-15 19:23:20|29.26|29.1|29.26|29.1|29.3|29.14|29.25|29.09|13
1655321010000|2022-06-15 19:23:30|29.3|29.14|29.25|29.09|29.3|29.14|29.25|29.09|2
1655321020000|2022-06-15 19:23:40|29.26|29.1|29.25|29.09|29.26|29.1|29.21|29.05|10
1655321030000|2022-06-15 19:23:50|29.23|29.07|29.16|29|29.25|29.09|29.16|29|18
1655321040000|2022-06-15 19:24:00|29.18|29.02|29.18|29.02|29.2|29.04|29.16|29|30
1655321050000|2022-06-15 19:24:10|29.16|29|29.11|28.95|29.16|29|29.11|28.95|5
1655321060000|2022-06-15 19:24:20|29.15|28.99|29.11|28.95|29.15|28.99|29.11|28.95|27
1655321070000|2022-06-15 19:24:30|29.1|28.94|29.06|28.9|29.1|28.94|29.06|28.9|54
1655321080000|2022-06-15 19:24:40|29.1|28.94|29.06|28.9|29.11|28.95|29.06|28.9|38
1655321090000|2022-06-15 19:24:50|29.08|28.92|29.06|28.9|29.11|28.95|29.06|28.9|75
1655321100000|2022-06-15 19:25:00|29.1|28.94|29.11|28.95|29.11|28.95|29.06|28.9|33
1655321110000|2022-06-15 19:25:10|29.1|28.94|29.15|28.99|29.15|28.99|29.1|28.94|9
1655321120000|2022-06-15 19:25:20|29.16|29|29.2|29.04|29.2|29.04|29.15|28.99|88
1655321130000|2022-06-15 19:25:30|29.18|29.02|29.16|29|29.18|29.02|29.15|28.99|26
1655321140000|2022-06-15 19:25:40|29.15|28.99|29.15|28.99|29.16|29|29.15|28.99|7
1655321150000|2022-06-15 19:25:50|29.11|28.95|29.11|28.95|29.13|28.97|29.11|28.95|30
1655321160000|2022-06-15 19:26:00|29.1|28.94|29.05|28.89|29.11|28.95|29.05|28.89|14
1655321170000|2022-06-15 19:26:10|29.01|28.85|29.1|28.94|29.1|28.94|29.01|28.85|38
1655321180000|2022-06-15 19:26:20|29.08|28.92|29.11|28.95|29.11|28.95|29.06|28.9|16
1655321190000|2022-06-15 19:26:30|29.13|28.97|29.11|28.95|29.15|28.99|29.11|28.95|18
1655321200000|2022-06-15 19:26:40|29.13|28.97|29.15|28.99|29.15|28.99|29.11|28.95|65
1655321210000|2022-06-15 19:26:50|29.2|29.04|29.15|28.99|29.2|29.04|29.15|28.99|20
1655321220000|2022-06-15 19:27:00|29.2|29.04|29.15|28.99|29.2|29.04|29.15|28.99|17
1655321230000|2022-06-15 19:27:10|29.18|29.02|29.2|29.04|29.2|29.04|29.15|28.99|24
1655321240000|2022-06-15 19:27:20|29.25|29.09|29.25|29.09|29.25|29.09|29.23|29.07|16
1655321250000|2022-06-15 19:27:30|29.2|29.04|29.25|29.09|29.25|29.09|29.2|29.04|36
1655321260000|2022-06-15 19:27:40|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|27
1655321270000|2022-06-15 19:27:50|29.23|29.07|29.2|29.04|29.23|29.07|29.2|29.04|15
1655321280000|2022-06-15 19:28:00|29.18|29.02|29.2|29.04|29.2|29.04|29.15|28.99|38
1655321290000|2022-06-15 19:28:10|29.18|29.02|29.15|28.99|29.2|29.04|29.15|28.99|11
1655321300000|2022-06-15 19:28:20|29.18|29.02|29.15|28.99|29.18|29.02|29.15|28.99|8
1655321310000|2022-06-15 19:28:30|29.18|29.02|29.2|29.04|29.2|29.04|29.15|28.99|14
1655321320000|2022-06-15 19:28:40|29.23|29.07|29.2|29.04|29.25|29.09|29.2|29.04|5
1655321330000|2022-06-15 19:28:50|29.23|29.07|29.2|29.04|29.23|29.07|29.2|29.04|5
1655321340000|2022-06-15 19:29:00|29.18|29.02|29.15|28.99|29.18|29.02|29.15|28.99|4
1655321350000|2022-06-15 19:29:10|29.2|29.04|29.18|29.02|29.2|29.04|29.18|29.02|31
1655321360000|2022-06-15 19:29:20|29.15|28.99|29.2|29.04|29.2|29.04|29.15|28.99|8
1655321370000|2022-06-15 19:29:30|29.18|29.02|29.15|28.99|29.18|29.02|29.15|28.99|7
1655321380000|2022-06-15 19:29:40|29.2|29.04|29.15|28.99|29.2|29.04|29.15|28.99|26
1655321390000|2022-06-15 19:29:50|29.18|29.02|29.18|29.02|29.18|29.02|29.15|28.99|9
1655321400000|2022-06-15 19:30:00|29.15|28.99|29.15|28.99|29.18|29.02|29.15|28.99|28
1655321410000|2022-06-15 19:30:10|||||||||15
1655321420000|2022-06-15 19:30:20|29.18|29.02|29.25|29.09|29.25|29.09|29.18|29.02|76
1655321430000|2022-06-15 19:30:30|29.2|29.04|29.2|29.04|29.25|29.09|29.2|29.04|44
1655321440000|2022-06-15 19:30:40|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|70
1655321450000|2022-06-15 19:30:50|29.3|29.14|29.25|29.09|29.3|29.14|29.25|29.09|32
1655321460000|2022-06-15 19:31:00|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|34
1655321470000|2022-06-15 19:31:10|29.33|29.17|29.28|29.12|29.35|29.19|29.25|29.09|65
1655321480000|2022-06-15 19:31:20|29.3|29.14|29.25|29.09|29.3|29.14|29.25|29.09|5
1655321490000|2022-06-15 19:31:30|29.2|29.04|29.25|29.09|29.25|29.09|29.2|29.04|15
1655321500000|2022-06-15 19:31:40|29.2|29.04|29.3|29.14|29.3|29.14|29.2|29.04|85
1655321510000|2022-06-15 19:31:50|29.32|29.16|29.3|29.14|29.35|29.19|29.3|29.14|101
1655321520000|2022-06-15 19:32:00|29.32|29.16|29.35|29.19|29.35|29.19|29.3|29.14|86
1655321530000|2022-06-15 19:32:10|||||||||22
1655321540000|2022-06-15 19:32:20|||||||||42
1655321550000|2022-06-15 19:32:30|29.4|29.24|29.4|29.24|29.4|29.24|29.37|29.21|35
1655321560000|2022-06-15 19:32:40|29.37|29.21|29.4|29.24|29.4|29.24|29.35|29.19|41
1655321570000|2022-06-15 19:32:50|||||||||1
1655321580000|2022-06-15 19:33:00|29.37|29.21|29.35|29.19|29.4|29.24|29.35|29.19|24
1655321590000|2022-06-15 19:33:10|29.37|29.21|29.35|29.19|29.4|29.24|29.35|29.19|54
1655321600000|2022-06-15 19:33:20|29.37|29.21|29.35|29.19|29.4|29.24|29.35|29.19|52
1655321610000|2022-06-15 19:33:30|||||||||10
1655321620000|2022-06-15 19:33:40|29.38|29.22|29.35|29.19|29.4|29.24|29.35|29.19|38
1655321630000|2022-06-15 19:33:50|||||||||4
1655321640000|2022-06-15 19:34:00|||||||||4
1655321650000|2022-06-15 19:34:10|29.38|29.22|29.35|29.19|29.4|29.24|29.35|29.19|69
1655321660000|2022-06-15 19:34:20|29.4|29.24|29.4|29.24|29.4|29.24|29.35|29.19|58
1655321670000|2022-06-15 19:34:30|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|21
1655321680000|2022-06-15 19:34:40|29.33|29.17|29.35|29.19|29.35|29.19|29.3|29.14|184
1655321690000|2022-06-15 19:34:50|29.3|29.14|29.35|29.19|29.35|29.19|29.3|29.14|14
1655321700000|2022-06-15 19:35:00|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|14
1655321710000|2022-06-15 19:35:10|29.38|29.22|29.35|29.19|29.4|29.24|29.35|29.19|11
1655321720000|2022-06-15 19:35:20|29.4|29.24|29.4|29.24|29.4|29.24|29.38|29.22|44
1655321730000|2022-06-15 19:35:30|29.45|29.29|29.45|29.29|29.45|29.29|29.4|29.24|46
1655321740000|2022-06-15 19:35:40|29.4|29.24|29.43|29.27|29.45|29.29|29.4|29.24|14
1655321750000|2022-06-15 19:35:50|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|2
1655321760000|2022-06-15 19:36:00|29.4|29.24|29.4|29.24|29.43|29.27|29.4|29.24|19
1655321770000|2022-06-15 19:36:10|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|31
1655321780000|2022-06-15 19:36:20|29.5|29.34|29.5|29.34|29.5|29.34|29.45|29.29|31
1655321790000|2022-06-15 19:36:30|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|21
1655321800000|2022-06-15 19:36:40|||||||||15
1655321810000|2022-06-15 19:36:50|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|29
1655321820000|2022-06-15 19:37:00|29.48|29.32|29.5|29.34|29.5|29.34|29.48|29.32|7
1655321840000|2022-06-15 19:37:20|||||||||1
1655321850000|2022-06-15 19:37:30|29.55|29.39|29.5|29.34|29.55|29.39|29.5|29.34|79
1655321860000|2022-06-15 19:37:40|||||||||2
1655321870000|2022-06-15 19:37:50|29.55|29.39|29.55|29.39|29.55|29.39|29.5|29.34|38
1655321880000|2022-06-15 19:38:00|||||||||15
1655321890000|2022-06-15 19:38:10|29.6|29.44|29.55|29.39|29.6|29.44|29.55|29.39|62
1655321900000|2022-06-15 19:38:20|29.58|29.42|29.55|29.39|29.58|29.42|29.55|29.39|26
1655321910000|2022-06-15 19:38:30|||||||||13
1655321920000|2022-06-15 19:38:40|29.58|29.42|29.55|29.39|29.6|29.44|29.55|29.39|60
1655321930000|2022-06-15 19:38:50|29.57|29.41|29.6|29.44|29.6|29.44|29.55|29.39|12
1655321940000|2022-06-15 19:39:00|29.65|29.49|29.65|29.49|29.65|29.49|29.6|29.44|16
1655321950000|2022-06-15 19:39:10|29.6|29.44|29.65|29.49|29.65|29.49|29.6|29.44|16
1655321960000|2022-06-15 19:39:20|||||||||5
1655321970000|2022-06-15 19:39:30|29.6|29.44|29.6|29.44|29.6|29.44|29.6|29.44|6
1655321980000|2022-06-15 19:39:40|||||||||17
1655321990000|2022-06-15 19:39:50|29.55|29.39|29.6|29.44|29.6|29.44|29.55|29.39|38
1655322000000|2022-06-15 19:40:00|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|27
1655322010000|2022-06-15 19:40:10|29.62|29.46|29.65|29.49|29.7|29.54|29.62|29.46|52
1655322020000|2022-06-15 19:40:20|29.7|29.54|29.72|29.56|29.72|29.56|29.7|29.54|12
1655322030000|2022-06-15 19:40:30|29.7|29.54|29.75|29.59|29.75|29.59|29.7|29.54|32
1655322040000|2022-06-15 19:40:40|29.72|29.56|29.75|29.59|29.75|29.59|29.72|29.56|14
1655322050000|2022-06-15 19:40:50|29.7|29.54|29.7|29.54|29.75|29.59|29.7|29.54|59
1655322060000|2022-06-15 19:41:00|29.75|29.59|29.7|29.54|29.75|29.59|29.7|29.54|39
1655322070000|2022-06-15 19:41:10|||||||||1
1655322080000|2022-06-15 19:41:20|29.67|29.51|29.7|29.54|29.7|29.54|29.65|29.49|95
1655322090000|2022-06-15 19:41:30|29.74|29.58|29.75|29.59|29.75|29.59|29.72|29.56|34
1655322100000|2022-06-15 19:41:40|29.72|29.56|29.7|29.54|29.72|29.56|29.7|29.54|8
1655322110000|2022-06-15 19:41:50|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|52
1655322120000|2022-06-15 19:42:00|||||||||10
1655322130000|2022-06-15 19:42:10|||||||||3
1655322140000|2022-06-15 19:42:20|||||||||59
1655322150000|2022-06-15 19:42:30|||||||||2
1655322160000|2022-06-15 19:42:40|29.74|29.58|29.7|29.54|29.74|29.58|29.7|29.54|27
1655322170000|2022-06-15 19:42:50|29.74|29.58|29.77|29.61|29.79|29.63|29.74|29.58|37
1655322180000|2022-06-15 19:43:00|29.79|29.63|29.77|29.61|29.8|29.64|29.75|29.59|37
1655322190000|2022-06-15 19:43:10|29.79|29.63|29.75|29.59|29.8|29.64|29.75|29.59|27
1655322200000|2022-06-15 19:43:20|29.77|29.61|29.75|29.59|29.79|29.63|29.75|29.59|23
1655322210000|2022-06-15 19:43:30|29.79|29.63|29.77|29.61|29.79|29.63|29.75|29.59|10
1655322220000|2022-06-15 19:43:40|29.79|29.63|29.79|29.63|29.8|29.64|29.77|29.61|4
1655322230000|2022-06-15 19:43:50|29.8|29.64|29.75|29.59|29.8|29.64|29.75|29.59|6
1655322240000|2022-06-15 19:44:00|29.74|29.58|29.75|29.59|29.75|29.59|29.74|29.58|10
1655322250000|2022-06-15 19:44:10|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|19
1655322260000|2022-06-15 19:44:20|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|8
1655322270000|2022-06-15 19:44:30|29.84|29.68|29.8|29.64|29.84|29.68|29.8|29.64|75
1655322280000|2022-06-15 19:44:40|29.84|29.68|29.87|29.71|29.89|29.73|29.84|29.68|33
1655322290000|2022-06-15 19:44:50|29.85|29.69|29.89|29.73|29.89|29.73|29.85|29.69|23
1655322300000|2022-06-15 19:45:00|29.94|29.78|29.94|29.78|29.94|29.78|29.94|29.78|23
1655322310000|2022-06-15 19:45:10|29.99|29.83|29.99|29.83|29.99|29.83|29.99|29.83|18
1655322320000|2022-06-15 19:45:20|||||||||10
1655322330000|2022-06-15 19:45:30|||||||||21
1655322340000|2022-06-15 19:45:40|29.94|29.78|29.94|29.78|29.94|29.78|29.94|29.78|3
1655322350000|2022-06-15 19:45:50|29.97|29.81|29.99|29.83|29.99|29.83|29.97|29.81|40
1655322360000|2022-06-15 19:46:00|29.94|29.78|30.04|29.88|30.04|29.88|29.94|29.78|28
1655322370000|2022-06-15 19:46:10|29.99|29.83|30.09|29.93|30.09|29.93|29.99|29.83|74
1655322380000|2022-06-15 19:46:20|30.07|29.91|30.09|29.93|30.09|29.93|30.07|29.91|41
1655322390000|2022-06-15 19:46:30|30.14|29.98|30.14|29.98|30.14|29.98|30.12|29.96|15
1655322400000|2022-06-15 19:46:40|30.09|29.93|30.09|29.93|30.09|29.93|30.09|29.93|41
1655322410000|2022-06-15 19:46:50|30.07|29.91|30.09|29.93|30.14|29.98|30.07|29.91|35
1655322420000|2022-06-15 19:47:00|30.14|29.98|30.14|29.98|30.14|29.98|30.14|29.98|3
1655322430000|2022-06-15 19:47:10|30.19|30.03|30.19|30.03|30.19|30.03|30.17|30.01|14
1655322440000|2022-06-15 19:47:20|30.24|30.08|30.24|30.08|30.24|30.08|30.19|30.03|56
1655322450000|2022-06-15 19:47:30|30.19|30.03|30.19|30.03|30.22|30.06|30.19|30.03|92
1655322460000|2022-06-15 19:47:40|30.22|30.06|30.19|30.03|30.24|30.08|30.19|30.03|234
1655322470000|2022-06-15 19:47:50|30.22|30.06|30.22|30.06|30.22|30.06|30.19|30.03|8
1655322480000|2022-06-15 19:48:00|30.24|30.08|30.19|30.03|30.24|30.08|30.19|30.03|124
1655322490000|2022-06-15 19:48:10|30.14|29.98|30.14|29.98|30.19|30.03|30.14|29.98|105
1655322500000|2022-06-15 19:48:20|30.09|29.93|30.09|29.93|30.09|29.93|30.09|29.93|13
1655322510000|2022-06-15 19:48:30|30.04|29.88|30.04|29.88|30.09|29.93|30.04|29.88|65
1655322520000|2022-06-15 19:48:40|||||||||2
1655322530000|2022-06-15 19:48:50|||||||||43
1655322540000|2022-06-15 19:49:00|29.99|29.83|29.97|29.81|30.04|29.88|29.97|29.81|72
1655322550000|2022-06-15 19:49:10|29.95|29.79|29.99|29.83|29.99|29.83|29.94|29.78|31
1655322560000|2022-06-15 19:49:20|29.95|29.79|29.95|29.79|29.99|29.83|29.95|29.79|11
1655322570000|2022-06-15 19:49:30|29.94|29.78|29.9|29.74|29.94|29.78|29.89|29.73|4
1655322580000|2022-06-15 19:49:40|||||||||5
1655322590000|2022-06-15 19:49:50|29.94|29.78|29.9|29.74|29.94|29.78|29.9|29.74|96
1655322600000|2022-06-15 19:50:00|29.94|29.78|30.04|29.88|30.04|29.88|29.94|29.78|17
1655322670000|2022-06-15 19:51:10|30.19|30.03|30.14|29.98|30.19|30.03|30.14|29.98|826
1655322680000|2022-06-15 19:51:20|30.12|29.96|30.14|29.98|30.14|29.98|30.09|29.93|32
1655322690000|2022-06-15 19:51:30|30.19|30.03|30.14|29.98|30.19|30.03|30.14|29.98|17
1655322700000|2022-06-15 19:51:40|||||||||13
1655322710000|2022-06-15 19:51:50|30.19|30.03|30.19|30.03|30.19|30.03|30.14|29.98|65
1655322720000|2022-06-15 19:52:00|30.17|30.01|30.15|29.99|30.19|30.03|30.14|29.98|86
1655322730000|2022-06-15 19:52:10|30.14|29.98|30.14|29.98|30.15|29.99|30.14|29.98|55
1655322740000|2022-06-15 19:52:20|30.12|29.96|30.09|29.93|30.14|29.98|30.09|29.93|24
1655322750000|2022-06-15 19:52:30|30.1|29.94|30.14|29.98|30.14|29.98|30.1|29.94|18
1655322760000|2022-06-15 19:52:40|30.12|29.96|30.1|29.94|30.14|29.98|30.1|29.94|22
1655322770000|2022-06-15 19:52:50|30.12|29.96|30.14|29.98|30.14|29.98|30.12|29.96|15
1655322780000|2022-06-15 19:53:00|30.1|29.94|30.14|29.98|30.14|29.98|30.1|29.94|10
1655322790000|2022-06-15 19:53:10|30.12|29.96|30.1|29.94|30.14|29.98|30.1|29.94|8
1655322800000|2022-06-15 19:53:20|30.14|29.98|30.1|29.94|30.14|29.98|30.1|29.94|31
1655322810000|2022-06-15 19:53:30|30.12|29.96|30.14|29.98|30.14|29.98|30.12|29.96|2
1655322820000|2022-06-15 19:53:40|30.12|29.96|30.15|29.99|30.15|29.99|30.12|29.96|13
1655322830000|2022-06-15 19:53:50|30.17|30.01|30.15|29.99|30.19|30.03|30.15|29.99|27
1655322840000|2022-06-15 19:54:00|30.17|30.01|30.15|29.99|30.19|30.03|30.15|29.99|45
1655322850000|2022-06-15 19:54:10|||||||||1
1655322860000|2022-06-15 19:54:20|30.1|29.94|30.12|29.96|30.15|29.99|30.1|29.94|60
1655322870000|2022-06-15 19:54:30|30.14|29.98|30.14|29.98|30.15|29.99|30.14|29.98|35
1655322880000|2022-06-15 19:54:40|30.1|29.94|30.15|29.99|30.15|29.99|30.1|29.94|43
1655322890000|2022-06-15 19:54:50|30.14|29.98|30.14|29.98|30.14|29.98|30.14|29.98|0
1655322900000|2022-06-15 19:55:00|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|11
1655322930000|2022-06-15 19:55:30|30.05|29.89|30.05|29.89|30.05|29.89|30.05|29.89|241
1655322940000|2022-06-15 19:55:40|||||||||30
1655322950000|2022-06-15 19:55:50|||||||||16
1655322960000|2022-06-15 19:56:00|30.1|29.94|30.1|29.94|30.1|29.94|30.07|29.91|16
1655322970000|2022-06-15 19:56:10|30.09|29.93|30.1|29.94|30.1|29.94|30.09|29.93|18
1655322980000|2022-06-15 19:56:20|30.15|29.99|30.1|29.94|30.15|29.99|30.1|29.94|12
1655322990000|2022-06-15 19:56:30|30.14|29.98|30.14|29.98|30.14|29.98|30.1|29.94|31
1655323000000|2022-06-15 19:56:40|30.1|29.94|30.1|29.94|30.14|29.98|30.1|29.94|54
1655323010000|2022-06-15 19:56:50|||||||||7
1655323020000|2022-06-15 19:57:00|30.05|29.89|30.05|29.89|30.1|29.94|30.05|29.89|115
1655323030000|2022-06-15 19:57:10|||||||||2
1655323040000|2022-06-15 19:57:20|||||||||50
1655323050000|2022-06-15 19:57:30|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|111
1655323060000|2022-06-15 19:57:40|30.05|29.89|30.05|29.89|30.05|29.89|30.05|29.89|165
1655323070000|2022-06-15 19:57:50|30.07|29.91|30.07|29.91|30.07|29.91|30.05|29.89|92
1655323080000|2022-06-15 19:58:00|30.05|29.89|30.05|29.89|30.05|29.89|30.05|29.89|48
1655323090000|2022-06-15 19:58:10|||||||||148
1655323100000|2022-06-15 19:58:20|||||||||48
1655323110000|2022-06-15 19:58:30|30|29.84|30|29.84|30|29.84|30|29.84|39
1655323120000|2022-06-15 19:58:40|||||||||89
1655323130000|2022-06-15 19:58:50|30.05|29.89|30.05|29.89|30.05|29.89|30.05|29.89|25
1655323140000|2022-06-15 19:59:00|30.03|29.87|30|29.84|30.05|29.89|30|29.84|116
1655323150000|2022-06-15 19:59:10|30.03|29.87|30.1|29.94|30.1|29.94|30.03|29.87|127
1655323160000|2022-06-15 19:59:20|||||||||111
1655323170000|2022-06-15 19:59:30|30.11|29.95|30.15|29.99|30.15|29.99|30.11|29.95|146
1655323180000|2022-06-15 19:59:40|30.11|29.95|30.1|29.94|30.15|29.99|30.1|29.94|222
1655323190000|2022-06-15 19:59:50|30.06|29.9|30.05|29.89|30.1|29.94|30.05|29.89|257
1655323200000|2022-06-15 20:00:00|||||||||20
1655323210000|2022-06-15 20:00:10|30.1|29.94|30.05|29.89|30.1|29.94|30.05|29.89|22
1655323220000|2022-06-15 20:00:20|30.1|29.94|30.05|29.89|30.1|29.94|30.05|29.89|56
1655323230000|2022-06-15 20:00:30|||||||||24
1655323240000|2022-06-15 20:00:40|30|29.84|30|29.84|30|29.84|30|29.84|13
1655323250000|2022-06-15 20:00:50|||||||||16
1655323260000|2022-06-15 20:01:00|||||||||11
1655323270000|2022-06-15 20:01:10|||||||||13
1655323280000|2022-06-15 20:01:20|||||||||167
1655323290000|2022-06-15 20:01:30|29.95|29.79|29.95|29.79|29.95|29.79|29.95|29.79|67
1655323300000|2022-06-15 20:01:40|||||||||18
1655323310000|2022-06-15 20:01:50|||||||||16
1655323320000|2022-06-15 20:02:00|||||||||25
1655323330000|2022-06-15 20:02:10|||||||||17
1655323340000|2022-06-15 20:02:20|||||||||23
1655323350000|2022-06-15 20:02:30|29.9|29.74|29.9|29.74|29.95|29.79|29.9|29.74|145
1655323360000|2022-06-15 20:02:40|||||||||15
1655323370000|2022-06-15 20:02:50|||||||||17
1655323380000|2022-06-15 20:03:00|||||||||14
1655323390000|2022-06-15 20:03:10|||||||||17
1655323400000|2022-06-15 20:03:20|||||||||16
1655323410000|2022-06-15 20:03:30|||||||||12
1655323420000|2022-06-15 20:03:40|||||||||24
1655323430000|2022-06-15 20:03:50|||||||||30
1655323440000|2022-06-15 20:04:00|||||||||40
1655323450000|2022-06-15 20:04:10|||||||||16
1655323460000|2022-06-15 20:04:20|||||||||22
1655323470000|2022-06-15 20:04:30|||||||||23
1655323480000|2022-06-15 20:04:40|||||||||41
1655323490000|2022-06-15 20:04:50|||||||||46
1655323500000|2022-06-15 20:05:00|||||||||6
1655323510000|2022-06-15 20:05:10|29.85|29.69|29.85|29.69|29.88|29.72|29.85|29.69|69
1655323520000|2022-06-15 20:05:20|||||||||2
1655323530000|2022-06-15 20:05:30|||||||||7
1655323540000|2022-06-15 20:05:40|||||||||9
1655323550000|2022-06-15 20:05:50|||||||||3
1655323560000|2022-06-15 20:06:00|||||||||6
1655323570000|2022-06-15 20:06:10|||||||||18
1655323580000|2022-06-15 20:06:20|||||||||6
1655323590000|2022-06-15 20:06:30|||||||||4
1655323600000|2022-06-15 20:06:40|||||||||8
1655323610000|2022-06-15 20:06:50|||||||||8
1655323620000|2022-06-15 20:07:00|||||||||24
1655323630000|2022-06-15 20:07:10|||||||||4
1655323640000|2022-06-15 20:07:20|||||||||11
1655323650000|2022-06-15 20:07:30|||||||||5
1655323660000|2022-06-15 20:07:40|||||||||9
1655323670000|2022-06-15 20:07:50|||||||||13
1655323680000|2022-06-15 20:08:00|||||||||1
1655323690000|2022-06-15 20:08:10|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|16
1655323700000|2022-06-15 20:08:20|||||||||1
1655323710000|2022-06-15 20:08:30|||||||||9
1655323720000|2022-06-15 20:08:40|29.75|29.59|29.8|29.64|29.8|29.64|29.75|29.59|21
1655323730000|2022-06-15 20:08:50|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|22
1655323740000|2022-06-15 20:09:00|||||||||6
1655323750000|2022-06-15 20:09:10|||||||||8
1655323760000|2022-06-15 20:09:20|||||||||3
1655323770000|2022-06-15 20:09:30|||||||||15
1655323780000|2022-06-15 20:09:40|||||||||2
1655323790000|2022-06-15 20:09:50|||||||||9
1655323800000|2022-06-15 20:10:00|||||||||6
1655323810000|2022-06-15 20:10:10|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|67
1655323820000|2022-06-15 20:10:20|||||||||10
1655323830000|2022-06-15 20:10:30|||||||||9
1655323840000|2022-06-15 20:10:40|||||||||10
1655323860000|2022-06-15 20:11:00|||||||||7
1655323870000|2022-06-15 20:11:10|||||||||8
1655323880000|2022-06-15 20:11:20|29.85|29.69|29.85|29.69|29.85|29.69|29.85|29.69|13
1655323900000|2022-06-15 20:11:40|||||||||8
1655323910000|2022-06-15 20:11:50|||||||||17
1655323920000|2022-06-15 20:12:00|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|91
1655323930000|2022-06-15 20:12:10|29.85|29.69|29.85|29.69|29.85|29.69|29.85|29.69|15
1655323940000|2022-06-15 20:12:20|29.83|29.67|29.8|29.64|29.83|29.67|29.8|29.64|6
1655323950000|2022-06-15 20:12:30|||||||||8
1655323960000|2022-06-15 20:12:40|||||||||40
1655323970000|2022-06-15 20:12:50|||||||||13
1655323980000|2022-06-15 20:13:00|29.78|29.62|29.8|29.64|29.8|29.64|29.78|29.62|268
1655323990000|2022-06-15 20:13:10|||||||||18
1655324000000|2022-06-15 20:13:20|29.75|29.59|29.75|29.59|29.78|29.62|29.75|29.59|104
1655324010000|2022-06-15 20:13:30|||||||||5
1655324020000|2022-06-15 20:13:40|||||||||251
1655324030000|2022-06-15 20:13:50|29.8|29.64|29.85|29.69|29.9|29.74|29.8|29.64|98
1655324040000|2022-06-15 20:14:00|29.9|29.74|29.85|29.69|29.9|29.74|29.85|29.69|19
1655324050000|2022-06-15 20:14:10|||||||||7
1655324060000|2022-06-15 20:14:20|||||||||15
1655324070000|2022-06-15 20:14:30|||||||||7
1655324080000|2022-06-15 20:14:40|||||||||102
1655324090000|2022-06-15 20:14:50|||||||||16
1655325000000|2022-06-15 20:30:00|||||||||7
1655325010000|2022-06-15 20:30:10|||||||||3
1655325030000|2022-06-15 20:30:30|||||||||7
1655325040000|2022-06-15 20:30:40|||||||||8
1655325060000|2022-06-15 20:31:00|||||||||2
1655325070000|2022-06-15 20:31:10|29.9|29.74|29.9|29.74|29.9|29.74|29.9|29.74|1
1655325090000|2022-06-15 20:31:30|||||||||4
1655325100000|2022-06-15 20:31:40|29.95|29.79|29.95|29.79|29.95|29.79|29.95|29.79|4
1655325110000|2022-06-15 20:31:50|29.9|29.74|29.9|29.74|29.9|29.74|29.9|29.74|11
1655325120000|2022-06-15 20:32:00|||||||||3
1655325130000|2022-06-15 20:32:10|||||||||3
1655325140000|2022-06-15 20:32:20|||||||||6
1655325150000|2022-06-15 20:32:30|||||||||2
1655325160000|2022-06-15 20:32:40|29.92|29.76|29.92|29.76|29.92|29.76|29.9|29.74|14
1655325170000|2022-06-15 20:32:50|29.95|29.79|29.95|29.79|29.95|29.79|29.95|29.79|5
1655325180000|2022-06-15 20:33:00|||||||||3
1655325200000|2022-06-15 20:33:20|29.92|29.76|29.95|29.79|29.95|29.79|29.92|29.76|6
1655325210000|2022-06-15 20:33:30|||||||||2
1655325230000|2022-06-15 20:33:50|29.9|29.74|29.9|29.74|29.9|29.74|29.9|29.74|20
1655325250000|2022-06-15 20:34:10|||||||||5
1655325260000|2022-06-15 20:34:20|||||||||7
1655325270000|2022-06-15 20:34:30|||||||||2
1655325290000|2022-06-15 20:34:50|||||||||9
1655325300000|2022-06-15 20:35:00|||||||||9
1655325320000|2022-06-15 20:35:20|||||||||7
1655325330000|2022-06-15 20:35:30|||||||||8
1655325350000|2022-06-15 20:35:50|||||||||8
1655325370000|2022-06-15 20:36:10|||||||||9
1655325380000|2022-06-15 20:36:20|||||||||6
1655325390000|2022-06-15 20:36:30|||||||||1
1655325400000|2022-06-15 20:36:40|||||||||7
1655325410000|2022-06-15 20:36:50|29.95|29.79|29.95|29.79|29.95|29.79|29.95|29.79|49
1655325430000|2022-06-15 20:37:10|||||||||7
1655325440000|2022-06-15 20:37:20|29.9|29.74|29.9|29.74|29.9|29.74|29.9|29.74|11
1655325460000|2022-06-15 20:37:40|||||||||8
1655325470000|2022-06-15 20:37:50|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|6
1655325490000|2022-06-15 20:38:10|29.95|29.79|29.9|29.74|29.95|29.79|29.9|29.74|14
1655325520000|2022-06-15 20:38:40|||||||||7
1655325530000|2022-06-15 20:38:50|||||||||4
1655325540000|2022-06-15 20:39:00|||||||||6
1655325560000|2022-06-15 20:39:20|||||||||64
1655325590000|2022-06-15 20:39:50|||||||||3
1655325600000|2022-06-15 20:40:00|||||||||10
1655325700000|2022-06-15 20:41:40|||||||||2
1655325710000|2022-06-15 20:41:50|||||||||1
1655325770000|2022-06-15 20:42:50|29.88|29.72|29.88|29.72|29.88|29.72|29.88|29.72|4
1655325780000|2022-06-15 20:43:00|29.9|29.74|29.9|29.74|29.9|29.74|29.88|29.72|12
1655325800000|2022-06-15 20:43:20|29.88|29.72|29.88|29.72|29.88|29.72|29.88|29.72|0
1655325810000|2022-06-15 20:43:30|29.9|29.74|29.9|29.74|29.9|29.74|29.9|29.74|0
1655325830000|2022-06-15 20:43:50|||||||||9
1655325840000|2022-06-15 20:44:00|29.85|29.69|29.88|29.72|29.88|29.72|29.85|29.69|1
1655325850000|2022-06-15 20:44:10|29.9|29.74|29.9|29.74|29.9|29.74|29.88|29.72|0
1655325860000|2022-06-15 20:44:20|29.85|29.69|29.9|29.74|29.9|29.74|29.85|29.69|1
1655325870000|2022-06-15 20:44:30|29.88|29.72|29.88|29.72|29.9|29.74|29.85|29.69|1
1655325880000|2022-06-15 20:44:40|29.85|29.69|29.85|29.69|29.85|29.69|29.85|29.69|0
1655325890000|2022-06-15 20:44:50|29.9|29.74|29.9|29.74|29.9|29.74|29.88|29.72|3
1655325910000|2022-06-15 20:45:10|29.88|29.72|29.88|29.72|29.88|29.72|29.88|29.72|0
1655325930000|2022-06-15 20:45:30|29.9|29.74|29.88|29.72|29.9|29.74|29.88|29.72|0
1655325940000|2022-06-15 20:45:40|29.9|29.74|29.9|29.74|29.9|29.74|29.88|29.72|0
1655326020000|2022-06-15 20:47:00|||||||||3
1655326030000|2022-06-15 20:47:10|||||||||1
1655326080000|2022-06-15 20:48:00|||||||||8
1655326090000|2022-06-15 20:48:10|29.85|29.69|29.85|29.69|29.85|29.69|29.85|29.69|1
1655326150000|2022-06-15 20:49:10|||||||||1
1655326190000|2022-06-15 20:49:50|||||||||26
1655326200000|2022-06-15 20:50:00|29.83|29.67|29.85|29.69|29.85|29.69|29.83|29.67|37
1655326210000|2022-06-15 20:50:10|29.83|29.67|29.83|29.67|29.83|29.67|29.83|29.67|8
1655326220000|2022-06-15 20:50:20|29.8|29.64|29.83|29.67|29.85|29.69|29.8|29.64|5
1655326230000|2022-06-15 20:50:30|29.85|29.69|29.85|29.69|29.85|29.69|29.85|29.69|1
1655326270000|2022-06-15 20:51:10|||||||||13
1655326330000|2022-06-15 20:52:10|29.83|29.67|29.83|29.67|29.83|29.67|29.83|29.67|10
1655326350000|2022-06-15 20:52:30|29.85|29.69|29.83|29.67|29.85|29.69|29.83|29.67|4
1655326360000|2022-06-15 20:52:40|29.8|29.64|29.83|29.67|29.83|29.67|29.8|29.64|0
1655326370000|2022-06-15 20:52:50|29.85|29.69|29.85|29.69|29.85|29.69|29.83|29.67|5
1655326450000|2022-06-15 20:54:10|29.83|29.67|29.83|29.67|29.85|29.69|29.83|29.67|5
1655326460000|2022-06-15 20:54:20|29.85|29.69|29.85|29.69|29.85|29.69|29.85|29.69|0
1655326470000|2022-06-15 20:54:30|||||||||6
1655326490000|2022-06-15 20:54:50|29.83|29.67|29.83|29.67|29.83|29.67|29.83|29.67|0
1655326500000|2022-06-15 20:55:00|29.85|29.69|29.83|29.67|29.85|29.69|29.83|29.67|0
1655326510000|2022-06-15 20:55:10|29.85|29.69|29.85|29.69|29.85|29.69|29.85|29.69|0
1655326520000|2022-06-15 20:55:20|29.83|29.67|29.83|29.67|29.83|29.67|29.83|29.67|1
1655326540000|2022-06-15 20:55:40|29.85|29.69|29.85|29.69|29.85|29.69|29.85|29.69|2
1655326570000|2022-06-15 20:56:10|||||||||1
1655326580000|2022-06-15 20:56:20|||||||||1
1655326680000|2022-06-15 20:58:00|||||||||1
1655326720000|2022-06-15 20:58:40|29.88|29.72|29.85|29.69|29.88|29.72|29.85|29.69|2
1655326730000|2022-06-15 20:58:50|29.88|29.72|29.85|29.69|29.88|29.72|29.85|29.69|1
1655326740000|2022-06-15 20:59:00|||||||||2
1655326750000|2022-06-15 20:59:10|||||||||3
1655326770000|2022-06-15 20:59:30|29.88|29.72|29.9|29.74|29.9|29.74|29.88|29.72|6
1655326780000|2022-06-15 20:59:40|29.87|29.71|29.88|29.72|29.88|29.72|29.87|29.71|6
1655326790000|2022-06-15 20:59:50|29.9|29.74|29.85|29.69|29.9|29.74|29.85|29.69|0
1655330400000|2022-06-15 22:00:00|29.8|29.64|29.73|29.57|29.8|29.64|29.73|29.57|0
1655330410000|2022-06-15 22:00:10|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|0
1655330420000|2022-06-15 22:00:20|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|1
1655330430000|2022-06-15 22:00:30|||||||||1
1655330440000|2022-06-15 22:00:40|29.75|29.59|29.73|29.57|29.75|29.59|29.73|29.57|5
1655330460000|2022-06-15 22:01:00|29.7|29.54|29.7|29.54|29.73|29.57|29.7|29.54|5
1655330510000|2022-06-15 22:01:50|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|11
1655330520000|2022-06-15 22:02:00|29.7|29.54|29.73|29.57|29.73|29.57|29.7|29.54|0
1655330530000|2022-06-15 22:02:10|29.7|29.54|29.73|29.57|29.73|29.57|29.7|29.54|0
1655330540000|2022-06-15 22:02:20|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|1
1655330570000|2022-06-15 22:02:50|||||||||2
1655330720000|2022-06-15 22:05:20|||||||||4
1655330730000|2022-06-15 22:05:30|||||||||1
1655330910000|2022-06-15 22:08:30|||||||||1
1655330970000|2022-06-15 22:09:30|29.68|29.52|29.7|29.54|29.7|29.54|29.68|29.52|1
1655330980000|2022-06-15 22:09:40|29.68|29.52|29.65|29.49|29.68|29.52|29.65|29.49|1
1655331090000|2022-06-15 22:11:30|||||||||2
1655331150000|2022-06-15 22:12:30|||||||||2
1655331170000|2022-06-15 22:12:50|29.6|29.44|29.6|29.44|29.6|29.44|29.6|29.44|1
1655331220000|2022-06-15 22:13:40|||||||||1
1655331270000|2022-06-15 22:14:30|||||||||17
1655331280000|2022-06-15 22:14:40|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|2
1655331290000|2022-06-15 22:14:50|29.6|29.44|29.58|29.42|29.6|29.44|29.58|29.42|7
1655331300000|2022-06-15 22:15:00|29.55|29.39|29.55|29.39|29.58|29.42|29.55|29.39|0
1655331340000|2022-06-15 22:15:40|||||||||1
1655331350000|2022-06-15 22:15:50|||||||||1
1655331380000|2022-06-15 22:16:20|||||||||1
1655331390000|2022-06-15 22:16:30|29.56|29.4|29.56|29.4|29.56|29.4|29.55|29.39|0
1655331400000|2022-06-15 22:16:40|29.55|29.39|29.55|29.39|29.56|29.4|29.55|29.39|1
1655331600000|2022-06-15 22:20:00|||||||||2
1655331670000|2022-06-15 22:21:10|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|0
1655331680000|2022-06-15 22:21:20|||||||||1
1655331690000|2022-06-15 22:21:30|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|0
1655331710000|2022-06-15 22:21:50|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|0
1655331720000|2022-06-15 22:22:00|29.55|29.39|29.56|29.4|29.56|29.4|29.55|29.39|0
1655331800000|2022-06-15 22:23:20|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|0
1655331810000|2022-06-15 22:23:30|29.56|29.4|29.58|29.42|29.58|29.42|29.56|29.4|0
1655331820000|2022-06-15 22:23:40|29.6|29.44|29.58|29.42|29.6|29.44|29.56|29.4|2
1655331850000|2022-06-15 22:24:10|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|0
1655331860000|2022-06-15 22:24:20|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|0
1655331880000|2022-06-15 22:24:40|||||||||1
1655331890000|2022-06-15 22:24:50|29.6|29.44|29.58|29.42|29.6|29.44|29.56|29.4|29
1655331900000|2022-06-15 22:25:00|29.56|29.4|29.56|29.4|29.58|29.42|29.55|29.39|1
1655331930000|2022-06-15 22:25:30|29.6|29.44|29.6|29.44|29.6|29.44|29.6|29.44|2
1655331940000|2022-06-15 22:25:40|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|0
1655331950000|2022-06-15 22:25:50|29.6|29.44|29.6|29.44|29.6|29.44|29.6|29.44|2
1655331990000|2022-06-15 22:26:30|||||||||1
1655332070000|2022-06-15 22:27:50|29.58|29.42|29.56|29.4|29.58|29.42|29.56|29.4|0
1655332080000|2022-06-15 22:28:00|||||||||1
1655332130000|2022-06-15 22:28:50|29.6|29.44|29.6|29.44|29.6|29.44|29.6|29.44|1
1655332140000|2022-06-15 22:29:00|||||||||3
1655332150000|2022-06-15 22:29:10|||||||||8
1655332160000|2022-06-15 22:29:20|||||||||1
1655332200000|2022-06-15 22:30:00|29.58|29.42|29.58|29.42|29.58|29.42|29.56|29.4|1
1655332220000|2022-06-15 22:30:20|29.6|29.44|29.6|29.44|29.6|29.44|29.6|29.44|0
1655332280000|2022-06-15 22:31:20|||||||||4
1655332390000|2022-06-15 22:33:10|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|2
1655332400000|2022-06-15 22:33:20|29.56|29.4|29.58|29.42|29.58|29.42|29.56|29.4|1
1655332410000|2022-06-15 22:33:30|29.6|29.44|29.6|29.44|29.6|29.44|29.6|29.44|0
1655332600000|2022-06-15 22:36:40|||||||||1
1655333080000|2022-06-15 22:44:40|||||||||1
1655333640000|2022-06-15 22:54:00|||||||||1
1655333680000|2022-06-15 22:54:40|29.61|29.45|29.61|29.45|29.65|29.49|29.61|29.45|16
1655333700000|2022-06-15 22:55:00|29.63|29.47|29.63|29.47|29.65|29.49|29.63|29.47|0
1655333710000|2022-06-15 22:55:10|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|0
1655333750000|2022-06-15 22:55:50|29.6|29.44|29.6|29.44|29.6|29.44|29.6|29.44|0
1655333810000|2022-06-15 22:56:50|||||||||1
1655334070000|2022-06-15 23:01:10|||||||||1
1655334580000|2022-06-15 23:09:40|||||||||1
1655334670000|2022-06-15 23:11:10|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|1
1655334680000|2022-06-15 23:11:20|29.6|29.44|29.63|29.47|29.65|29.49|29.6|29.44|0
1655334690000|2022-06-15 23:11:30|29.6|29.44|29.61|29.45|29.63|29.47|29.6|29.44|0
1655334700000|2022-06-15 23:11:40|29.6|29.44|29.6|29.44|29.6|29.44|29.6|29.44|0
1655334790000|2022-06-15 23:13:10|||||||||1
1655334850000|2022-06-15 23:14:10|||||||||9
1655334870000|2022-06-15 23:14:30|29.63|29.47|29.63|29.47|29.65|29.49|29.63|29.47|1
1655334900000|2022-06-15 23:15:00|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|0
1655335380000|2022-06-15 23:23:00|||||||||1
1655335390000|2022-06-15 23:23:10|29.6|29.44|29.6|29.44|29.6|29.44|29.6|29.44|23
1655335500000|2022-06-15 23:25:00|29.63|29.47|29.6|29.44|29.63|29.47|29.6|29.44|2
1655335870000|2022-06-15 23:31:10|||||||||1
1655336110000|2022-06-15 23:35:10|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|13
1655336120000|2022-06-15 23:35:20|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|1
1655336130000|2022-06-15 23:35:30|29.6|29.44|29.6|29.44|29.6|29.44|29.6|29.44|0
1655336150000|2022-06-15 23:35:50|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|0
1655336160000|2022-06-15 23:36:00|29.6|29.44|29.6|29.44|29.6|29.44|29.58|29.42|0
1655336190000|2022-06-15 23:36:30|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|0
1655336200000|2022-06-15 23:36:40|29.6|29.44|29.58|29.42|29.6|29.44|29.58|29.42|0
1655336220000|2022-06-15 23:37:00|29.55|29.39|29.56|29.4|29.56|29.4|29.55|29.39|0
1655336230000|2022-06-15 23:37:10|29.55|29.39|29.56|29.4|29.58|29.42|29.55|29.39|0
1655336240000|2022-06-15 23:37:20|29.58|29.42|29.58|29.42|29.58|29.42|29.56|29.4|0
1655336250000|2022-06-15 23:37:30|29.56|29.4|29.58|29.42|29.58|29.42|29.56|29.4|0
1655336310000|2022-06-15 23:38:30|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|0
1655336320000|2022-06-15 23:38:40|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|0
1655336330000|2022-06-15 23:38:50|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|0
1655336340000|2022-06-15 23:39:00|29.58|29.42|29.56|29.4|29.58|29.42|29.56|29.4|0
1655336360000|2022-06-15 23:39:20|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|1
1655336400000|2022-06-15 23:40:00|||||||||1
1655336470000|2022-06-15 23:41:10|29.51|29.35|29.51|29.35|29.53|29.37|29.51|29.35|5
1655336480000|2022-06-15 23:41:20|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|1
1655336550000|2022-06-15 23:42:30|29.53|29.37|29.55|29.39|29.55|29.39|29.53|29.37|0
1655336560000|2022-06-15 23:42:40|29.51|29.35|29.55|29.39|29.55|29.39|29.51|29.35|1
1655336570000|2022-06-15 23:42:50|29.53|29.37|29.51|29.35|29.53|29.37|29.51|29.35|0
1655336750000|2022-06-15 23:45:50|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|0
1655336760000|2022-06-15 23:46:00|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|0
1655336880000|2022-06-15 23:48:00|29.5|29.34|29.51|29.35|29.51|29.35|29.5|29.34|2
1655336950000|2022-06-15 23:49:10|||||||||3
1655337030000|2022-06-15 23:50:30|29.5|29.34|29.51|29.35|29.51|29.35|29.5|29.34|0
1655337050000|2022-06-15 23:50:50|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|0
1655337060000|2022-06-15 23:51:00|29.51|29.35|29.46|29.3|29.51|29.35|29.46|29.3|31
1655337070000|2022-06-15 23:51:10|29.5|29.34|29.48|29.32|29.51|29.35|29.46|29.3|20
1655337080000|2022-06-15 23:51:20|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|1
1655337230000|2022-06-15 23:53:50|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|0
1655337240000|2022-06-15 23:54:00|29.51|29.35|29.51|29.35|29.51|29.35|29.5|29.34|0
1655337250000|2022-06-15 23:54:10|29.5|29.34|29.46|29.3|29.5|29.34|29.46|29.3|1
1655337260000|2022-06-15 23:54:20|29.5|29.34|29.51|29.35|29.51|29.35|29.5|29.34|2
1655337280000|2022-06-15 23:54:40|29.5|29.34|29.51|29.35|29.51|29.35|29.5|29.34|0
1655337350000|2022-06-15 23:55:50|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|0
1655337360000|2022-06-15 23:56:00|29.51|29.35|29.48|29.32|29.51|29.35|29.48|29.32|2
1655337370000|2022-06-15 23:56:10|29.5|29.34|29.48|29.32|29.51|29.35|29.48|29.32|0
1655337380000|2022-06-15 23:56:20|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|0
1655337400000|2022-06-15 23:56:40|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|1
1655337420000|2022-06-15 23:57:00|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|2
1655337460000|2022-06-15 23:57:40|29.46|29.3|29.46|29.3|29.48|29.32|29.46|29.3|3
1655337470000|2022-06-15 23:57:50|29.48|29.32|29.46|29.3|29.48|29.32|29.46|29.3|0
1655337510000|2022-06-15 23:58:30|29.48|29.32|29.48|29.32|29.48|29.32|29.48|29.32|1
1655337520000|2022-06-15 23:58:40|29.46|29.3|29.48|29.32|29.48|29.32|29.46|29.3|0
1655337530000|2022-06-15 23:58:50|29.46|29.3|29.5|29.34|29.5|29.34|29.46|29.3|1
1655337550000|2022-06-15 23:59:10|29.48|29.32|29.46|29.3|29.48|29.32|29.46|29.3|7
1655337600000|2022-06-16 00:00:00|29.5|29.34|29.51|29.35|29.51|29.35|29.5|29.34|2
1655337610000|2022-06-16 00:00:10|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|0
1655337620000|2022-06-16 00:00:20|29.48|29.32|29.48|29.32|29.48|29.32|29.48|29.32|3
1655337630000|2022-06-16 00:00:30|29.46|29.3|29.5|29.34|29.5|29.34|29.46|29.3|0
1655337640000|2022-06-16 00:00:40|29.48|29.32|29.5|29.34|29.5|29.34|29.48|29.32|0
1655337650000|2022-06-16 00:00:50|29.51|29.35|29.5|29.34|29.51|29.35|29.5|29.34|0
1655337660000|2022-06-16 00:01:00|29.51|29.35|29.51|29.35|29.51|29.35|29.5|29.34|22
1655337670000|2022-06-16 00:01:10|29.5|29.34|29.5|29.34|29.51|29.35|29.5|29.34|2
1655337680000|2022-06-16 00:01:20|29.51|29.35|29.5|29.34|29.51|29.35|29.5|29.34|0
1655337690000|2022-06-16 00:01:30|29.51|29.35|29.5|29.34|29.51|29.35|29.5|29.34|0
1655337700000|2022-06-16 00:01:40|29.51|29.35|29.51|29.35|29.51|29.35|29.5|29.34|0
1655337740000|2022-06-16 00:02:20|29.5|29.34|29.46|29.3|29.5|29.34|29.46|29.3|1
1655337750000|2022-06-16 00:02:30|29.5|29.34|29.46|29.3|29.5|29.34|29.46|29.3|6
1655337790000|2022-06-16 00:03:10|29.48|29.32|29.46|29.3|29.48|29.32|29.46|29.3|1
1655337800000|2022-06-16 00:03:20|29.48|29.32|29.46|29.3|29.5|29.34|29.46|29.3|0
1655337810000|2022-06-16 00:03:30|29.48|29.32|29.48|29.32|29.5|29.34|29.48|29.32|0
1655337820000|2022-06-16 00:03:40|29.5|29.34|29.46|29.3|29.5|29.34|29.46|29.3|0
1655337980000|2022-06-16 00:06:20|||||||||1
1655338020000|2022-06-16 00:07:00|29.48|29.32|29.46|29.3|29.48|29.32|29.46|29.3|0
1655338030000|2022-06-16 00:07:10|29.48|29.32|29.46|29.3|29.48|29.32|29.46|29.3|0
1655338070000|2022-06-16 00:07:50|29.5|29.34|29.46|29.3|29.5|29.34|29.46|29.3|0
1655338080000|2022-06-16 00:08:00|29.48|29.32|29.46|29.3|29.48|29.32|29.46|29.3|0
1655338240000|2022-06-16 00:10:40|||||||||1
1655338320000|2022-06-16 00:12:00|29.41|29.25|29.46|29.3|29.46|29.3|29.41|29.25|11
1655338330000|2022-06-16 00:12:10|29.43|29.27|29.46|29.3|29.46|29.3|29.43|29.27|48
1655338350000|2022-06-16 00:12:30|||||||||8
1655338360000|2022-06-16 00:12:40|29.43|29.27|29.46|29.3|29.46|29.3|29.43|29.27|3
1655338370000|2022-06-16 00:12:50|||||||||1
1655338390000|2022-06-16 00:13:10|29.43|29.27|29.46|29.3|29.46|29.3|29.43|29.27|0
1655338400000|2022-06-16 00:13:20|||||||||8
1655338410000|2022-06-16 00:13:30|29.43|29.27|29.41|29.25|29.43|29.27|29.41|29.25|1
1655338490000|2022-06-16 00:14:50|||||||||1
1655338500000|2022-06-16 00:15:00|29.36|29.2|29.36|29.2|29.38|29.22|29.36|29.2|5
1655338510000|2022-06-16 00:15:10|29.38|29.22|29.36|29.2|29.41|29.25|29.36|29.2|6
1655338520000|2022-06-16 00:15:20|29.38|29.22|29.38|29.22|29.38|29.22|29.36|29.2|1
1655338530000|2022-06-16 00:15:30|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|4
1655338540000|2022-06-16 00:15:40|29.33|29.17|29.33|29.17|29.36|29.2|29.31|29.15|33
1655338550000|2022-06-16 00:15:50|29.31|29.15|29.31|29.15|29.36|29.2|29.31|29.15|8
1655338560000|2022-06-16 00:16:00|29.33|29.17|29.31|29.15|29.33|29.17|29.31|29.15|14
1655338570000|2022-06-16 00:16:10|29.33|29.17|29.31|29.15|29.33|29.17|29.31|29.15|6
1655338580000|2022-06-16 00:16:20|||||||||1
1655338590000|2022-06-16 00:16:30|29.36|29.2|29.31|29.15|29.36|29.2|29.31|29.15|8
1655338600000|2022-06-16 00:16:40|||||||||1
1655338620000|2022-06-16 00:17:00|29.33|29.17|29.31|29.15|29.33|29.17|29.31|29.15|2
1655338630000|2022-06-16 00:17:10|29.33|29.17|29.31|29.15|29.33|29.17|29.31|29.15|3
1655338680000|2022-06-16 00:18:00|||||||||1
1655338720000|2022-06-16 00:18:40|29.28|29.12|29.31|29.15|29.31|29.15|29.26|29.1|23
1655338730000|2022-06-16 00:18:50|29.28|29.12|29.26|29.1|29.31|29.15|29.26|29.1|8
1655338740000|2022-06-16 00:19:00|29.28|29.12|29.26|29.1|29.28|29.12|29.26|29.1|13
1655338800000|2022-06-16 00:20:00|||||||||3
1655338820000|2022-06-16 00:20:20|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|2
1655338850000|2022-06-16 00:20:50|29.26|29.1|29.31|29.15|29.31|29.15|29.26|29.1|3
1655338870000|2022-06-16 00:21:10|29.28|29.12|29.26|29.1|29.28|29.12|29.26|29.1|5
1655338990000|2022-06-16 00:23:10|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|6
1655339040000|2022-06-16 00:24:00|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|7
1655339050000|2022-06-16 00:24:10|||||||||1
1655339220000|2022-06-16 00:27:00|29.31|29.15|29.26|29.1|29.31|29.15|29.26|29.1|11
1655339230000|2022-06-16 00:27:10|29.31|29.15|29.28|29.12|29.31|29.15|29.26|29.1|2
1655339240000|2022-06-16 00:27:20|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|0
1655339380000|2022-06-16 00:29:40|||||||||1
1655339390000|2022-06-16 00:29:50|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|6
1655339430000|2022-06-16 00:30:30|29.26|29.1|29.31|29.15|29.31|29.15|29.26|29.1|16
1655339450000|2022-06-16 00:30:50|||||||||2
1655339490000|2022-06-16 00:31:30|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|0
1655339500000|2022-06-16 00:31:40|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|8
1655339550000|2022-06-16 00:32:30|||||||||2
1655339580000|2022-06-16 00:33:00|||||||||1
1655339700000|2022-06-16 00:35:00|||||||||1
1655339730000|2022-06-16 00:35:30|||||||||16
1655339810000|2022-06-16 00:36:50|||||||||1
1655339830000|2022-06-16 00:37:10|||||||||1
1655339930000|2022-06-16 00:38:50|||||||||1
1655340110000|2022-06-16 00:41:50|29.33|29.17|29.31|29.15|29.33|29.17|29.31|29.15|2
1655340370000|2022-06-16 00:46:10|29.33|29.17|29.31|29.15|29.36|29.2|29.31|29.15|47
1655340380000|2022-06-16 00:46:20|29.36|29.2|29.31|29.15|29.36|29.2|29.31|29.15|14
1655340390000|2022-06-16 00:46:30|29.33|29.17|29.31|29.15|29.36|29.2|29.31|29.15|3
1655340420000|2022-06-16 00:47:00|29.33|29.17|29.31|29.15|29.36|29.2|29.31|29.15|12
1655340430000|2022-06-16 00:47:10|29.33|29.17|29.33|29.17|29.36|29.2|29.31|29.15|9
1655340440000|2022-06-16 00:47:20|29.31|29.15|29.31|29.15|29.33|29.17|29.31|29.15|0
1655340510000|2022-06-16 00:48:30|29.33|29.17|29.36|29.2|29.36|29.2|29.33|29.17|1
1655340520000|2022-06-16 00:48:40|29.33|29.17|29.36|29.2|29.36|29.2|29.33|29.17|0
1655340580000|2022-06-16 00:49:40|29.33|29.17|29.31|29.15|29.36|29.2|29.31|29.15|0
1655340590000|2022-06-16 00:49:50|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|1
1655340710000|2022-06-16 00:51:50|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|2
1655340720000|2022-06-16 00:52:00|||||||||1
1655340840000|2022-06-16 00:54:00|||||||||2
1655341130000|2022-06-16 00:58:50|29.33|29.17|29.36|29.2|29.36|29.2|29.33|29.17|2
1655341140000|2022-06-16 00:59:00|29.33|29.17|29.33|29.17|29.36|29.2|29.31|29.15|17
1655341150000|2022-06-16 00:59:10|29.31|29.15|29.33|29.17|29.33|29.17|29.31|29.15|0
1655341160000|2022-06-16 00:59:20|29.31|29.15|29.33|29.17|29.33|29.17|29.31|29.15|0
1655341170000|2022-06-16 00:59:30|29.31|29.15|29.33|29.17|29.33|29.17|29.31|29.15|0
1655341190000|2022-06-16 00:59:50|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|0
1655341200000|2022-06-16 01:00:00|29.33|29.17|29.36|29.2|29.36|29.2|29.33|29.17|0
1655341230000|2022-06-16 01:00:30|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|0
1655341240000|2022-06-16 01:00:40|29.36|29.2|29.33|29.17|29.36|29.2|29.33|29.17|0
1655341260000|2022-06-16 01:01:00|29.31|29.15|29.31|29.15|29.33|29.17|29.31|29.15|0
1655341330000|2022-06-16 01:02:10|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|0
1655341340000|2022-06-16 01:02:20|29.31|29.15|29.33|29.17|29.33|29.17|29.31|29.15|0
1655341350000|2022-06-16 01:02:30|29.31|29.15|29.36|29.2|29.36|29.2|29.31|29.15|22
1655341400000|2022-06-16 01:03:20|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|1
1655341410000|2022-06-16 01:03:30|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|1
1655341430000|2022-06-16 01:03:50|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|2
1655341450000|2022-06-16 01:04:10|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|0
1655341570000|2022-06-16 01:06:10|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|3
1655341580000|2022-06-16 01:06:20|29.33|29.17|29.31|29.15|29.33|29.17|29.31|29.15|0
1655341610000|2022-06-16 01:06:50|29.33|29.17|29.31|29.15|29.33|29.17|29.31|29.15|0
1655341680000|2022-06-16 01:08:00|29.26|29.1|29.31|29.15|29.31|29.15|29.26|29.1|7
1655341690000|2022-06-16 01:08:10|29.28|29.12|29.26|29.1|29.31|29.15|29.26|29.1|3
1655341700000|2022-06-16 01:08:20|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1655341710000|2022-06-16 01:08:30|29.31|29.15|29.31|29.15|29.31|29.15|29.28|29.12|0
1655341720000|2022-06-16 01:08:40|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1655341730000|2022-06-16 01:08:50|29.31|29.15|29.31|29.15|29.31|29.15|29.28|29.12|0
1655341780000|2022-06-16 01:09:40|||||||||1
1655341810000|2022-06-16 01:10:10|||||||||1
1655341840000|2022-06-16 01:10:40|||||||||1
1655341860000|2022-06-16 01:11:00|29.28|29.12|29.26|29.1|29.31|29.15|29.26|29.1|1
1655341870000|2022-06-16 01:11:10|29.28|29.12|29.31|29.15|29.31|29.15|29.28|29.12|1
1655341880000|2022-06-16 01:11:20|29.28|29.12|29.28|29.12|29.31|29.15|29.28|29.12|0
1655341890000|2022-06-16 01:11:30|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|0
1655341960000|2022-06-16 01:12:40|29.23|29.07|29.23|29.07|29.23|29.07|29.21|29.05|2
1655341970000|2022-06-16 01:12:50|29.21|29.05|29.26|29.1|29.26|29.1|29.21|29.05|5
1655342050000|2022-06-16 01:14:10|29.21|29.05|29.26|29.1|29.26|29.1|29.21|29.05|9
1655342060000|2022-06-16 01:14:20|29.23|29.07|29.23|29.07|29.26|29.1|29.23|29.07|2
1655342070000|2022-06-16 01:14:30|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|0
1655342080000|2022-06-16 01:14:40|29.23|29.07|29.21|29.05|29.23|29.07|29.21|29.05|0
1655342100000|2022-06-16 01:15:00|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|2
1655342110000|2022-06-16 01:15:10|29.26|29.1|29.26|29.1|29.26|29.1|29.23|29.07|0
1655342130000|2022-06-16 01:15:30|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|0
1655342140000|2022-06-16 01:15:40|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|0
1655342150000|2022-06-16 01:15:50|29.23|29.07|29.26|29.1|29.26|29.1|29.23|29.07|0
1655342160000|2022-06-16 01:16:00|29.23|29.07|29.21|29.05|29.23|29.07|29.21|29.05|0
1655342170000|2022-06-16 01:16:10|29.23|29.07|29.26|29.1|29.26|29.1|29.23|29.07|0
1655342210000|2022-06-16 01:16:50|||||||||1
1655342450000|2022-06-16 01:20:50|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|1
1655342460000|2022-06-16 01:21:00|29.28|29.12|29.28|29.12|29.28|29.12|29.26|29.1|1
1655342470000|2022-06-16 01:21:10|29.31|29.15|29.28|29.12|29.31|29.15|29.28|29.12|0
1655342480000|2022-06-16 01:21:20|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|0
1655342490000|2022-06-16 01:21:30|29.28|29.12|29.31|29.15|29.31|29.15|29.28|29.12|0
1655342500000|2022-06-16 01:21:40|29.28|29.12|29.28|29.12|29.28|29.12|29.26|29.1|1
1655342510000|2022-06-16 01:21:50|29.31|29.15|29.28|29.12|29.31|29.15|29.28|29.12|0
1655342520000|2022-06-16 01:22:00|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|0
1655342540000|2022-06-16 01:22:20|29.28|29.12|29.31|29.15|29.31|29.15|29.28|29.12|0
1655342560000|2022-06-16 01:22:40|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|10
1655342660000|2022-06-16 01:24:20|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|5
1655342670000|2022-06-16 01:24:30|29.26|29.1|29.31|29.15|29.31|29.15|29.26|29.1|1
1655342680000|2022-06-16 01:24:40|29.28|29.12|29.26|29.1|29.28|29.12|29.26|29.1|0
1655342690000|2022-06-16 01:24:50|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1655342700000|2022-06-16 01:25:00|29.31|29.15|29.28|29.12|29.31|29.15|29.28|29.12|0
1655342710000|2022-06-16 01:25:10|29.31|29.15|29.28|29.12|29.31|29.15|29.28|29.12|0
1655342720000|2022-06-16 01:25:20|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|0
1655342770000|2022-06-16 01:26:10|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|1
1655342840000|2022-06-16 01:27:20|29.28|29.12|29.31|29.15|29.31|29.15|29.26|29.1|5
1655342880000|2022-06-16 01:28:00|29.26|29.1|29.28|29.12|29.28|29.12|29.26|29.1|2
1655342890000|2022-06-16 01:28:10|29.26|29.1|29.31|29.15|29.31|29.15|29.26|29.1|1
1655342900000|2022-06-16 01:28:20|29.28|29.12|29.26|29.1|29.28|29.12|29.26|29.1|0
1655342910000|2022-06-16 01:28:30|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1655342920000|2022-06-16 01:28:40|29.31|29.15|29.26|29.1|29.31|29.15|29.26|29.1|0
1655342940000|2022-06-16 01:29:00|29.28|29.12|29.26|29.1|29.28|29.12|29.26|29.1|0
1655342960000|2022-06-16 01:29:20|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1655342970000|2022-06-16 01:29:30|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|0
1655343060000|2022-06-16 01:31:00|||||||||1
1655343090000|2022-06-16 01:31:30|29.33|29.17|29.36|29.2|29.36|29.2|29.31|29.15|0
1655343100000|2022-06-16 01:31:40|29.33|29.17|29.31|29.15|29.33|29.17|29.31|29.15|0
1655343140000|2022-06-16 01:32:20|29.33|29.17|29.31|29.15|29.33|29.17|29.31|29.15|0
1655343170000|2022-06-16 01:32:50|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|0
1655343180000|2022-06-16 01:33:00|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|0
1655343310000|2022-06-16 01:35:10|29.41|29.25|29.36|29.2|29.41|29.25|29.36|29.2|38
1655343340000|2022-06-16 01:35:40|||||||||1
1655343400000|2022-06-16 01:36:40|29.31|29.15|29.33|29.17|29.33|29.17|29.31|29.15|6
1655343410000|2022-06-16 01:36:50|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|0
1655343440000|2022-06-16 01:37:20|29.33|29.17|29.36|29.2|29.36|29.2|29.33|29.17|1
1655343480000|2022-06-16 01:38:00|29.38|29.22|29.38|29.22|29.41|29.25|29.36|29.2|2
1655343490000|2022-06-16 01:38:10|29.36|29.2|29.38|29.22|29.41|29.25|29.36|29.2|0
1655343500000|2022-06-16 01:38:20|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|1
1655343510000|2022-06-16 01:38:30|29.38|29.22|29.38|29.22|29.41|29.25|29.36|29.2|0
1655343520000|2022-06-16 01:38:40|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|0
1655343550000|2022-06-16 01:39:10|||||||||2
1655343590000|2022-06-16 01:39:50|||||||||1
1655343620000|2022-06-16 01:40:20|29.43|29.27|29.45|29.29|29.45|29.29|29.43|29.27|7
1655343630000|2022-06-16 01:40:30|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|0
1655343660000|2022-06-16 01:41:00|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|2
1655343670000|2022-06-16 01:41:10|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|0
1655343680000|2022-06-16 01:41:20|29.45|29.29|29.45|29.29|29.46|29.3|29.45|29.29|2
1655343690000|2022-06-16 01:41:30|29.46|29.3|29.45|29.29|29.46|29.3|29.45|29.29|1
1655343700000|2022-06-16 01:41:40|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|0
1655343710000|2022-06-16 01:41:50|29.5|29.34|29.46|29.3|29.5|29.34|29.46|29.3|14
1655343750000|2022-06-16 01:42:30|29.45|29.29|29.46|29.3|29.46|29.3|29.45|29.29|0
1655343770000|2022-06-16 01:42:50|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|5
1655343890000|2022-06-16 01:44:50|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|0
1655343900000|2022-06-16 01:45:00|29.5|29.34|29.55|29.39|29.55|29.39|29.5|29.34|24
1655343910000|2022-06-16 01:45:10|29.53|29.37|29.5|29.34|29.53|29.37|29.5|29.34|3
1655343950000|2022-06-16 01:45:50|29.51|29.35|29.5|29.34|29.53|29.37|29.5|29.34|0
1655343960000|2022-06-16 01:46:00|29.51|29.35|29.5|29.34|29.51|29.35|29.5|29.34|0
1655343970000|2022-06-16 01:46:10|29.51|29.35|29.5|29.34|29.51|29.35|29.5|29.34|0
1655343980000|2022-06-16 01:46:20|29.51|29.35|29.5|29.34|29.53|29.37|29.5|29.34|0
1655343990000|2022-06-16 01:46:30|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|0
1655344000000|2022-06-16 01:46:40|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|0
1655344010000|2022-06-16 01:46:50|29.51|29.35|29.51|29.35|29.51|29.35|29.5|29.34|0
1655344020000|2022-06-16 01:47:00|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|0
1655344030000|2022-06-16 01:47:10|29.51|29.35|29.55|29.39|29.55|29.39|29.51|29.35|0
1655344120000|2022-06-16 01:48:40|||||||||3
1655344130000|2022-06-16 01:48:50|29.53|29.37|29.51|29.35|29.53|29.37|29.51|29.35|1
1655344140000|2022-06-16 01:49:00|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|0
1655344160000|2022-06-16 01:49:20|29.51|29.35|29.51|29.35|29.53|29.37|29.5|29.34|3
1655344170000|2022-06-16 01:49:30|29.53|29.37|29.51|29.35|29.53|29.37|29.51|29.35|0
1655344180000|2022-06-16 01:49:40|29.53|29.37|29.53|29.37|29.53|29.37|29.51|29.35|0
1655344190000|2022-06-16 01:49:50|29.51|29.35|29.53|29.37|29.53|29.37|29.51|29.35|0
1655344200000|2022-06-16 01:50:00|29.51|29.35|29.55|29.39|29.55|29.39|29.51|29.35|0
1655344220000|2022-06-16 01:50:20|29.53|29.37|29.55|29.39|29.55|29.39|29.51|29.35|0
1655344230000|2022-06-16 01:50:30|29.53|29.37|29.55|29.39|29.55|29.39|29.51|29.35|2
1655344240000|2022-06-16 01:50:40|29.53|29.37|29.55|29.39|29.55|29.39|29.53|29.37|0
1655344360000|2022-06-16 01:52:40|29.51|29.35|29.51|29.35|29.53|29.37|29.51|29.35|1
1655344380000|2022-06-16 01:53:00|29.53|29.37|29.53|29.37|29.53|29.37|29.51|29.35|0
1655344390000|2022-06-16 01:53:10|29.55|29.39|29.51|29.35|29.55|29.39|29.51|29.35|0
1655344450000|2022-06-16 01:54:10|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|2
1655344460000|2022-06-16 01:54:20|29.51|29.35|29.55|29.39|29.55|29.39|29.51|29.35|0
1655344480000|2022-06-16 01:54:40|29.53|29.37|29.55|29.39|29.55|29.39|29.53|29.37|0
1655344490000|2022-06-16 01:54:50|29.53|29.37|29.53|29.37|29.55|29.39|29.51|29.35|0
1655344500000|2022-06-16 01:55:00|29.51|29.35|29.55|29.39|29.55|29.39|29.51|29.35|0
1655344520000|2022-06-16 01:55:20|29.53|29.37|29.53|29.37|29.55|29.39|29.53|29.37|0
1655344530000|2022-06-16 01:55:30|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|0
1655344540000|2022-06-16 01:55:40|||||||||1
1655344550000|2022-06-16 01:55:50|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|0
1655344570000|2022-06-16 01:56:10|29.53|29.37|29.53|29.37|29.55|29.39|29.53|29.37|0
1655344580000|2022-06-16 01:56:20|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|0
1655344770000|2022-06-16 01:59:30|||||||||2
1655344800000|2022-06-16 02:00:00|||||||||6
1655344840000|2022-06-16 02:00:40|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|6
1655344870000|2022-06-16 02:01:10|||||||||2
1655344890000|2022-06-16 02:01:30|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|0
1655344900000|2022-06-16 02:01:40|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|0
1655344980000|2022-06-16 02:03:00|29.53|29.37|29.51|29.35|29.53|29.37|29.51|29.35|0
1655345110000|2022-06-16 02:05:10|29.53|29.37|29.55|29.39|29.55|29.39|29.51|29.35|1
1655345130000|2022-06-16 02:05:30|29.53|29.37|29.55|29.39|29.55|29.39|29.53|29.37|1
1655345140000|2022-06-16 02:05:40|29.53|29.37|29.51|29.35|29.53|29.37|29.51|29.35|1
1655345150000|2022-06-16 02:05:50|29.53|29.37|29.53|29.37|29.55|29.39|29.51|29.35|2
1655345160000|2022-06-16 02:06:00|29.51|29.35|29.55|29.39|29.55|29.39|29.51|29.35|1
1655345170000|2022-06-16 02:06:10|||||||||2
1655345180000|2022-06-16 02:06:20|29.53|29.37|29.55|29.39|29.55|29.39|29.53|29.37|0
1655345230000|2022-06-16 02:07:10|||||||||1
1655345340000|2022-06-16 02:09:00|29.58|29.42|29.55|29.39|29.6|29.44|29.55|29.39|2
1655345360000|2022-06-16 02:09:20|29.58|29.42|29.58|29.42|29.6|29.44|29.58|29.42|2
1655345370000|2022-06-16 02:09:30|29.6|29.44|29.6|29.44|29.6|29.44|29.6|29.44|1
1655345420000|2022-06-16 02:10:20|||||||||1
1655345430000|2022-06-16 02:10:30|||||||||10
1655345460000|2022-06-16 02:11:00|29.63|29.47|29.6|29.44|29.65|29.49|29.6|29.44|21
1655345470000|2022-06-16 02:11:10|29.63|29.47|29.63|29.47|29.65|29.49|29.6|29.44|0
1655345480000|2022-06-16 02:11:20|29.65|29.49|29.6|29.44|29.65|29.49|29.6|29.44|1
1655345580000|2022-06-16 02:13:00|29.55|29.39|29.58|29.42|29.58|29.42|29.55|29.39|14
1655345590000|2022-06-16 02:13:10|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|0
1655345620000|2022-06-16 02:13:40|29.58|29.42|29.55|29.39|29.58|29.42|29.55|29.39|2
1655345640000|2022-06-16 02:14:00|29.6|29.44|29.6|29.44|29.6|29.44|29.6|29.44|1
1655345750000|2022-06-16 02:15:50|29.58|29.42|29.55|29.39|29.58|29.42|29.55|29.39|2
1655345760000|2022-06-16 02:16:00|29.56|29.4|29.6|29.44|29.6|29.44|29.56|29.4|0
1655345830000|2022-06-16 02:17:10|29.56|29.4|29.55|29.39|29.56|29.4|29.55|29.39|1
1655345840000|2022-06-16 02:17:20|29.58|29.42|29.55|29.39|29.58|29.42|29.55|29.39|0
1655345860000|2022-06-16 02:17:40|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|0
1655345870000|2022-06-16 02:17:50|29.55|29.39|29.55|29.39|29.56|29.4|29.55|29.39|0
1655345890000|2022-06-16 02:18:10|29.56|29.4|29.55|29.39|29.56|29.4|29.55|29.39|0
1655345900000|2022-06-16 02:18:20|29.56|29.4|29.55|29.39|29.58|29.42|29.55|29.39|0
1655345910000|2022-06-16 02:18:30|29.56|29.4|29.55|29.39|29.56|29.4|29.55|29.39|0
1655345920000|2022-06-16 02:18:40|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|0
1655345930000|2022-06-16 02:18:50|29.6|29.44|29.6|29.44|29.6|29.44|29.58|29.42|0
1655345940000|2022-06-16 02:19:00|||||||||1
1655346000000|2022-06-16 02:20:00|29.65|29.49|29.6|29.44|29.65|29.49|29.6|29.44|3
1655346300000|2022-06-16 02:25:00|||||||||2
1655346400000|2022-06-16 02:26:40|29.65|29.49|29.6|29.44|29.65|29.49|29.6|29.44|3
1655346410000|2022-06-16 02:26:50|29.63|29.47|29.6|29.44|29.63|29.47|29.6|29.44|1
1655346420000|2022-06-16 02:27:00|||||||||1
1655346430000|2022-06-16 02:27:10|29.63|29.47|29.65|29.49|29.65|29.49|29.63|29.47|1
1655346570000|2022-06-16 02:29:30|||||||||1
1655346720000|2022-06-16 02:32:00|29.6|29.44|29.63|29.47|29.65|29.49|29.6|29.44|2
1655346730000|2022-06-16 02:32:10|29.6|29.44|29.6|29.44|29.6|29.44|29.6|29.44|0
1655346740000|2022-06-16 02:32:20|29.63|29.47|29.6|29.44|29.63|29.47|29.6|29.44|1
1655346980000|2022-06-16 02:36:20|||||||||1
1655347280000|2022-06-16 02:41:20|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|13
1655347290000|2022-06-16 02:41:30|29.55|29.39|29.56|29.4|29.56|29.4|29.55|29.39|0
1655347300000|2022-06-16 02:41:40|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|2
1655347310000|2022-06-16 02:41:50|29.56|29.4|29.6|29.44|29.6|29.44|29.56|29.4|0
1655347370000|2022-06-16 02:42:50|||||||||1
1655347380000|2022-06-16 02:43:00|29.56|29.4|29.6|29.44|29.6|29.44|29.56|29.4|2
1655347390000|2022-06-16 02:43:10|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|2
1655347400000|2022-06-16 02:43:20|29.56|29.4|29.56|29.4|29.58|29.42|29.56|29.4|0
1655347410000|2022-06-16 02:43:30|29.58|29.42|29.56|29.4|29.58|29.42|29.56|29.4|0
1655347420000|2022-06-16 02:43:40|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|0
1655347440000|2022-06-16 02:44:00|||||||||1
1655347470000|2022-06-16 02:44:30|||||||||1
1655347580000|2022-06-16 02:46:20|||||||||1
1655347630000|2022-06-16 02:47:10|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|5
1655347680000|2022-06-16 02:48:00|29.53|29.37|29.51|29.35|29.53|29.37|29.51|29.35|2
1655347690000|2022-06-16 02:48:10|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|0
1655347700000|2022-06-16 02:48:20|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|0
1655347710000|2022-06-16 02:48:30|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|0
1655347720000|2022-06-16 02:48:40|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|0
1655347730000|2022-06-16 02:48:50|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|0
1655347740000|2022-06-16 02:49:00|29.53|29.37|29.55|29.39|29.55|29.39|29.53|29.37|0
1655347760000|2022-06-16 02:49:20|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|3
1655347770000|2022-06-16 02:49:30|29.55|29.39|29.53|29.37|29.55|29.39|29.53|29.37|0
1655347780000|2022-06-16 02:49:40|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|2
1655347790000|2022-06-16 02:49:50|29.53|29.37|29.55|29.39|29.55|29.39|29.53|29.37|0
1655347810000|2022-06-16 02:50:10|29.53|29.37|29.51|29.35|29.53|29.37|29.51|29.35|0
1655347820000|2022-06-16 02:50:20|29.53|29.37|29.51|29.35|29.55|29.39|29.51|29.35|0
1655347830000|2022-06-16 02:50:30|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|1
1655347840000|2022-06-16 02:50:40|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|0
1655347900000|2022-06-16 02:51:40|29.5|29.34|29.51|29.35|29.51|29.35|29.5|29.34|1
1655348060000|2022-06-16 02:54:20|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|1
1655348070000|2022-06-16 02:54:30|29.55|29.39|29.51|29.35|29.55|29.39|29.51|29.35|0
1655348090000|2022-06-16 02:54:50|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|0
1655348100000|2022-06-16 02:55:00|29.51|29.35|29.53|29.37|29.53|29.37|29.51|29.35|0
1655348120000|2022-06-16 02:55:20|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|0
1655348130000|2022-06-16 02:55:30|29.53|29.37|29.53|29.37|29.55|29.39|29.53|29.37|0
1655348140000|2022-06-16 02:55:40|29.55|29.39|29.53|29.37|29.55|29.39|29.53|29.37|0
1655348150000|2022-06-16 02:55:50|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|0
1655348180000|2022-06-16 02:56:20|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|1
1655348190000|2022-06-16 02:56:30|29.55|29.39|29.55|29.39|29.55|29.39|29.53|29.37|1
1655348210000|2022-06-16 02:56:50|29.53|29.37|29.53|29.37|29.55|29.39|29.51|29.35|0
1655348230000|2022-06-16 02:57:10|29.51|29.35|29.53|29.37|29.53|29.37|29.51|29.35|0
1655348260000|2022-06-16 02:57:40|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|0
1655348300000|2022-06-16 02:58:20|29.53|29.37|29.51|29.35|29.53|29.37|29.51|29.35|0
1655348410000|2022-06-16 03:00:10|29.53|29.37|29.53|29.37|29.53|29.37|29.51|29.35|0
1655348420000|2022-06-16 03:00:20|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|0
1655348710000|2022-06-16 03:05:10|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|0
1655348850000|2022-06-16 03:07:30|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|0
1655348880000|2022-06-16 03:08:00|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|0
1655348890000|2022-06-16 03:08:10|29.51|29.35|29.5|29.34|29.51|29.35|29.5|29.34|0
1655348900000|2022-06-16 03:08:20|||||||||1
1655348970000|2022-06-16 03:09:30|29.46|29.3|29.48|29.32|29.48|29.32|29.46|29.3|1
1655348990000|2022-06-16 03:09:50|29.46|29.3|29.5|29.34|29.5|29.34|29.46|29.3|4
1655349060000|2022-06-16 03:11:00|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|2
1655349080000|2022-06-16 03:11:20|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|15
1655349100000|2022-06-16 03:11:40|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|4
1655349140000|2022-06-16 03:12:20|||||||||1
1655349180000|2022-06-16 03:13:00|29.48|29.32|29.46|29.3|29.48|29.32|29.46|29.3|1
1655349190000|2022-06-16 03:13:10|29.48|29.32|29.5|29.34|29.5|29.34|29.48|29.32|0
1655349200000|2022-06-16 03:13:20|29.48|29.32|29.46|29.3|29.5|29.34|29.46|29.3|1
1655349210000|2022-06-16 03:13:30|29.48|29.32|29.5|29.34|29.5|29.34|29.48|29.32|0
1655349220000|2022-06-16 03:13:40|29.48|29.32|29.48|29.32|29.48|29.32|29.48|29.32|0
1655349230000|2022-06-16 03:13:50|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|0
1655349300000|2022-06-16 03:15:00|29.45|29.29|29.45|29.29|29.45|29.29|29.41|29.25|17
1655349310000|2022-06-16 03:15:10|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|0
1655349320000|2022-06-16 03:15:20|29.45|29.29|29.46|29.3|29.46|29.3|29.45|29.29|0
1655349330000|2022-06-16 03:15:30|29.45|29.29|29.46|29.3|29.46|29.3|29.45|29.29|0
1655349520000|2022-06-16 03:18:40|||||||||2
1655349550000|2022-06-16 03:19:10|29.41|29.25|29.46|29.3|29.46|29.3|29.41|29.25|24
1655349560000|2022-06-16 03:19:20|29.43|29.27|29.45|29.29|29.45|29.29|29.41|29.25|3
1655349570000|2022-06-16 03:19:30|||||||||1
1655349580000|2022-06-16 03:19:40|29.46|29.3|29.46|29.3|29.46|29.3|29.45|29.29|0
1655349640000|2022-06-16 03:20:40|29.45|29.29|29.43|29.27|29.45|29.29|29.43|29.27|2
1655349650000|2022-06-16 03:20:50|29.41|29.25|29.43|29.27|29.43|29.27|29.41|29.25|0
1655349660000|2022-06-16 03:21:00|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|3
1655349860000|2022-06-16 03:24:20|||||||||1
1655350200000|2022-06-16 03:30:00|||||||||6
1655350210000|2022-06-16 03:30:10|||||||||13
1655350240000|2022-06-16 03:30:40|||||||||2
1655350260000|2022-06-16 03:31:00|||||||||2
1655350430000|2022-06-16 03:33:50|||||||||3
1655350470000|2022-06-16 03:34:30|29.43|29.27|29.45|29.29|29.45|29.29|29.43|29.27|1
1655350480000|2022-06-16 03:34:40|29.46|29.3|29.46|29.3|29.46|29.3|29.45|29.29|0
1655350490000|2022-06-16 03:34:50|29.45|29.29|29.46|29.3|29.46|29.3|29.45|29.29|0
1655350500000|2022-06-16 03:35:00|29.45|29.29|29.46|29.3|29.46|29.3|29.45|29.29|0
1655350520000|2022-06-16 03:35:20|29.5|29.34|29.5|29.34|29.5|29.34|29.46|29.3|17
1655350530000|2022-06-16 03:35:30|||||||||1
1655350540000|2022-06-16 03:35:40|29.51|29.35|29.53|29.37|29.55|29.39|29.51|29.35|2
1655350550000|2022-06-16 03:35:50|29.51|29.35|29.51|29.35|29.53|29.37|29.5|29.34|0
1655350560000|2022-06-16 03:36:00|29.5|29.34|29.5|29.34|29.53|29.37|29.5|29.34|1
1655350630000|2022-06-16 03:37:10|29.51|29.35|29.55|29.39|29.55|29.39|29.51|29.35|0
1655350640000|2022-06-16 03:37:20|29.53|29.37|29.55|29.39|29.55|29.39|29.53|29.37|0
1655350830000|2022-06-16 03:40:30|29.58|29.42|29.55|29.39|29.58|29.42|29.55|29.39|2
1655350840000|2022-06-16 03:40:40|||||||||1
1655350850000|2022-06-16 03:40:50|29.56|29.4|29.55|29.39|29.6|29.44|29.55|29.39|8
1655350860000|2022-06-16 03:41:00|29.6|29.44|29.58|29.42|29.6|29.44|29.55|29.39|12
1655350870000|2022-06-16 03:41:10|29.55|29.39|29.55|29.39|29.6|29.44|29.55|29.39|4
1655350900000|2022-06-16 03:41:40|29.6|29.44|29.55|29.39|29.6|29.44|29.55|29.39|4
1655350950000|2022-06-16 03:42:30|||||||||1
1655350990000|2022-06-16 03:43:10|29.58|29.42|29.55|29.39|29.58|29.42|29.55|29.39|1
1655351000000|2022-06-16 03:43:20|||||||||1
1655351060000|2022-06-16 03:44:20|||||||||1
1655351090000|2022-06-16 03:44:50|||||||||1
1655351160000|2022-06-16 03:46:00|||||||||1
1655351190000|2022-06-16 03:46:30|||||||||5
1655351200000|2022-06-16 03:46:40|||||||||1
1655351280000|2022-06-16 03:48:00|29.51|29.35|29.53|29.37|29.53|29.37|29.51|29.35|8
1655351290000|2022-06-16 03:48:10|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|0
1655351410000|2022-06-16 03:50:10|||||||||1
1655351460000|2022-06-16 03:51:00|||||||||2
1655351510000|2022-06-16 03:51:50|29.6|29.44|29.55|29.39|29.6|29.44|29.55|29.39|11
1655351520000|2022-06-16 03:52:00|29.58|29.42|29.55|29.39|29.58|29.42|29.55|29.39|1
1655351540000|2022-06-16 03:52:20|29.58|29.42|29.6|29.44|29.6|29.44|29.55|29.39|7
1655351550000|2022-06-16 03:52:30|29.55|29.39|29.6|29.44|29.6|29.44|29.55|29.39|12
1655351560000|2022-06-16 03:52:40|29.55|29.39|29.6|29.44|29.6|29.44|29.55|29.39|2
1655351590000|2022-06-16 03:53:10|29.58|29.42|29.58|29.42|29.58|29.42|29.55|29.39|1
1655351600000|2022-06-16 03:53:20|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|0
1655351640000|2022-06-16 03:54:00|29.6|29.44|29.6|29.44|29.6|29.44|29.58|29.42|0
1655351650000|2022-06-16 03:54:10|29.55|29.39|29.58|29.42|29.58|29.42|29.55|29.39|1
1655351660000|2022-06-16 03:54:20|29.6|29.44|29.6|29.44|29.6|29.44|29.58|29.42|0
1655351670000|2022-06-16 03:54:30|29.58|29.42|29.55|29.39|29.6|29.44|29.55|29.39|0
1655351680000|2022-06-16 03:54:40|29.58|29.42|29.6|29.44|29.6|29.44|29.58|29.42|0
1655351730000|2022-06-16 03:55:30|29.55|29.39|29.6|29.44|29.6|29.44|29.55|29.39|2
1655351890000|2022-06-16 03:58:10|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|2
1655351900000|2022-06-16 03:58:20|29.58|29.42|29.58|29.42|29.6|29.44|29.55|29.39|1
1655351910000|2022-06-16 03:58:30|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|0
1655351920000|2022-06-16 03:58:40|29.58|29.42|29.58|29.42|29.6|29.44|29.58|29.42|1
1655351940000|2022-06-16 03:59:00|29.6|29.44|29.6|29.44|29.6|29.44|29.6|29.44|0
1655351950000|2022-06-16 03:59:10|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|0
1655351960000|2022-06-16 03:59:20|29.55|29.39|29.58|29.42|29.58|29.42|29.55|29.39|0
1655351970000|2022-06-16 03:59:30|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|0
1655351990000|2022-06-16 03:59:50|29.56|29.4|29.58|29.42|29.58|29.42|29.55|29.39|1
1655352000000|2022-06-16 04:00:00|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|0
1655352010000|2022-06-16 04:00:10|||||||||1
1655352040000|2022-06-16 04:00:40|||||||||3
1655352140000|2022-06-16 04:02:20|||||||||1
1655352180000|2022-06-16 04:03:00|29.58|29.42|29.6|29.44|29.6|29.44|29.58|29.42|0
1655352190000|2022-06-16 04:03:10|29.58|29.42|29.6|29.44|29.6|29.44|29.58|29.42|0
1655352200000|2022-06-16 04:03:20|29.63|29.47|29.63|29.47|29.63|29.47|29.63|29.47|12
1655352210000|2022-06-16 04:03:30|29.6|29.44|29.6|29.44|29.6|29.44|29.6|29.44|0
1655352220000|2022-06-16 04:03:40|29.63|29.47|29.63|29.47|29.63|29.47|29.6|29.44|0
1655352230000|2022-06-16 04:03:50|29.65|29.49|29.63|29.47|29.65|29.49|29.63|29.47|0
1655352240000|2022-06-16 04:04:00|29.6|29.44|29.65|29.49|29.65|29.49|29.6|29.44|0
1655352260000|2022-06-16 04:04:20|29.63|29.47|29.63|29.47|29.65|29.49|29.63|29.47|0
1655352270000|2022-06-16 04:04:30|29.6|29.44|29.63|29.47|29.63|29.47|29.6|29.44|0
1655352280000|2022-06-16 04:04:40|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|1
1655352340000|2022-06-16 04:05:40|29.63|29.47|29.65|29.49|29.65|29.49|29.63|29.47|1
1655352370000|2022-06-16 04:06:10|29.63|29.47|29.65|29.49|29.65|29.49|29.6|29.44|1
1655352390000|2022-06-16 04:06:30|29.63|29.47|29.63|29.47|29.63|29.47|29.63|29.47|0
1655352400000|2022-06-16 04:06:40|29.65|29.49|29.63|29.47|29.65|29.49|29.63|29.47|0
1655352410000|2022-06-16 04:06:50|29.65|29.49|29.63|29.47|29.65|29.49|29.63|29.47|0
1655352420000|2022-06-16 04:07:00|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|0
1655352450000|2022-06-16 04:07:30|||||||||1
1655352780000|2022-06-16 04:13:00|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|1
1655352840000|2022-06-16 04:14:00|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|19
1655352910000|2022-06-16 04:15:10|||||||||5
1655353060000|2022-06-16 04:17:40|||||||||2
1655353080000|2022-06-16 04:18:00|29.68|29.52|29.7|29.54|29.7|29.54|29.65|29.49|1
1655353170000|2022-06-16 04:19:30|||||||||1
1655353230000|2022-06-16 04:20:30|29.68|29.52|29.65|29.49|29.7|29.54|29.65|29.49|2
1655353270000|2022-06-16 04:21:10|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|2
1655353320000|2022-06-16 04:22:00|||||||||2
1655353390000|2022-06-16 04:23:10|29.73|29.57|29.7|29.54|29.75|29.59|29.7|29.54|5
1655353450000|2022-06-16 04:24:10|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|2
1655353490000|2022-06-16 04:24:50|||||||||3
1655353530000|2022-06-16 04:25:30|29.7|29.54|29.7|29.54|29.73|29.57|29.7|29.54|2
1655353560000|2022-06-16 04:26:00|||||||||1
1655353650000|2022-06-16 04:27:30|29.65|29.49|29.68|29.52|29.7|29.54|29.65|29.49|8
1655353660000|2022-06-16 04:27:40|29.65|29.49|29.68|29.52|29.7|29.54|29.65|29.49|0
1655353670000|2022-06-16 04:27:50|29.7|29.54|29.68|29.52|29.7|29.54|29.65|29.49|0
1655353680000|2022-06-16 04:28:00|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|0
1655353880000|2022-06-16 04:31:20|29.68|29.52|29.7|29.54|29.7|29.54|29.68|29.52|1
1655353890000|2022-06-16 04:31:30|29.68|29.52|29.7|29.54|29.7|29.54|29.68|29.52|3
1655353900000|2022-06-16 04:31:40|29.68|29.52|29.7|29.54|29.7|29.54|29.68|29.52|0
1655353910000|2022-06-16 04:31:50|29.68|29.52|29.7|29.54|29.7|29.54|29.68|29.52|0
1655354000000|2022-06-16 04:33:20|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|1
1655354020000|2022-06-16 04:33:40|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|0
1655354410000|2022-06-16 04:40:10|||||||||1
1655354580000|2022-06-16 04:43:00|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|2
1655354610000|2022-06-16 04:43:30|||||||||1
1655354620000|2022-06-16 04:43:40|29.73|29.57|29.75|29.59|29.75|29.59|29.73|29.57|4
1655354630000|2022-06-16 04:43:50|29.7|29.54|29.75|29.59|29.75|29.59|29.7|29.54|3
1655354740000|2022-06-16 04:45:40|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|9
1655354750000|2022-06-16 04:45:50|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|0
1655354810000|2022-06-16 04:46:50|29.75|29.59|29.75|29.59|29.75|29.59|29.7|29.54|18
1655354820000|2022-06-16 04:47:00|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|3
1655354830000|2022-06-16 04:47:10|29.73|29.57|29.75|29.59|29.75|29.59|29.73|29.57|0
1655354840000|2022-06-16 04:47:20|29.73|29.57|29.75|29.59|29.75|29.59|29.7|29.54|0
1655354850000|2022-06-16 04:47:30|29.73|29.57|29.7|29.54|29.73|29.57|29.7|29.54|0
1655354860000|2022-06-16 04:47:40|29.73|29.57|29.7|29.54|29.73|29.57|29.7|29.54|1
1655354880000|2022-06-16 04:48:00|29.73|29.57|29.73|29.57|29.75|29.59|29.7|29.54|7
1655354890000|2022-06-16 04:48:10|29.7|29.54|29.73|29.57|29.73|29.57|29.7|29.54|0
1655354900000|2022-06-16 04:48:20|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|0
1655355020000|2022-06-16 04:50:20|||||||||4
1655355090000|2022-06-16 04:51:30|29.73|29.57|29.7|29.54|29.75|29.59|29.7|29.54|1
1655355110000|2022-06-16 04:51:50|29.73|29.57|29.7|29.54|29.73|29.57|29.7|29.54|0
1655355120000|2022-06-16 04:52:00|29.73|29.57|29.7|29.54|29.73|29.57|29.7|29.54|0
1655355130000|2022-06-16 04:52:10|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|0
1655355150000|2022-06-16 04:52:30|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1655355180000|2022-06-16 04:53:00|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|0
1655355190000|2022-06-16 04:53:10|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1655355250000|2022-06-16 04:54:10|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|1
1655355260000|2022-06-16 04:54:20|29.75|29.59|29.73|29.57|29.75|29.59|29.73|29.57|0
1655355270000|2022-06-16 04:54:30|29.75|29.59|29.75|29.59|29.75|29.59|29.73|29.57|0
1655355490000|2022-06-16 04:58:10|29.73|29.57|29.7|29.54|29.73|29.57|29.7|29.54|2
1655355530000|2022-06-16 04:58:50|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|2
1655355560000|2022-06-16 04:59:20|||||||||3
1655355570000|2022-06-16 04:59:30|||||||||1
1655355590000|2022-06-16 04:59:50|29.78|29.62|29.8|29.64|29.8|29.64|29.78|29.62|7
1655355600000|2022-06-16 05:00:00|||||||||1
1655355620000|2022-06-16 05:00:20|29.85|29.69|29.8|29.64|29.85|29.69|29.8|29.64|2
1655355660000|2022-06-16 05:01:00|29.78|29.62|29.75|29.59|29.8|29.64|29.75|29.59|1
1655355680000|2022-06-16 05:01:20|29.78|29.62|29.8|29.64|29.8|29.64|29.78|29.62|0
1655355760000|2022-06-16 05:02:40|29.85|29.69|29.85|29.69|29.85|29.69|29.85|29.69|3
1655355790000|2022-06-16 05:03:10|29.82|29.66|29.85|29.69|29.85|29.69|29.82|29.66|21
1655355800000|2022-06-16 05:03:20|29.82|29.66|29.82|29.66|29.85|29.69|29.82|29.66|4
1655355810000|2022-06-16 05:03:30|29.85|29.69|29.82|29.66|29.85|29.69|29.82|29.66|0
1655355820000|2022-06-16 05:03:40|29.85|29.69|29.85|29.69|29.85|29.69|29.82|29.66|0
1655355830000|2022-06-16 05:03:50|29.82|29.66|29.85|29.69|29.85|29.69|29.82|29.66|0
1655355850000|2022-06-16 05:04:10|29.82|29.66|29.85|29.69|29.85|29.69|29.82|29.66|4
1655355860000|2022-06-16 05:04:20|29.82|29.66|29.8|29.64|29.82|29.66|29.8|29.64|0
1655355870000|2022-06-16 05:04:30|29.85|29.69|29.85|29.69|29.85|29.69|29.85|29.69|2
1655355880000|2022-06-16 05:04:40|29.82|29.66|29.85|29.69|29.85|29.69|29.82|29.66|1
1655355890000|2022-06-16 05:04:50|29.82|29.66|29.85|29.69|29.85|29.69|29.82|29.66|0
1655356030000|2022-06-16 05:07:10|29.87|29.71|29.85|29.69|29.9|29.74|29.85|29.69|3
1655356040000|2022-06-16 05:07:20|29.87|29.71|29.9|29.74|29.9|29.74|29.87|29.71|1
1655356050000|2022-06-16 05:07:30|29.87|29.71|29.9|29.74|29.9|29.74|29.87|29.71|8
1655356110000|2022-06-16 05:08:30|||||||||1
1655356200000|2022-06-16 05:10:00|||||||||1
1655356210000|2022-06-16 05:10:10|||||||||2
1655356230000|2022-06-16 05:10:30|||||||||1
1655356250000|2022-06-16 05:10:50|||||||||1
1655356260000|2022-06-16 05:11:00|29.95|29.79|29.9|29.74|29.95|29.79|29.9|29.74|12
1655356270000|2022-06-16 05:11:10|29.92|29.76|29.95|29.79|29.95|29.79|29.9|29.74|7
1655356330000|2022-06-16 05:12:10|30|29.84|29.95|29.79|30|29.84|29.95|29.79|5
1655356340000|2022-06-16 05:12:20|29.97|29.81|30|29.84|30|29.84|29.95|29.79|3
1655356350000|2022-06-16 05:12:30|29.97|29.81|29.95|29.79|30|29.84|29.95|29.79|2
1655356360000|2022-06-16 05:12:40|29.97|29.81|30|29.84|30|29.84|29.95|29.79|2
1655356400000|2022-06-16 05:13:20|||||||||1
1655356410000|2022-06-16 05:13:30|||||||||11
1655356430000|2022-06-16 05:13:50|30.02|29.86|30|29.84|30.04|29.88|30|29.84|3
1655356440000|2022-06-16 05:14:00|30.02|29.86|30|29.84|30.02|29.86|30|29.84|1
1655356470000|2022-06-16 05:14:30|||||||||1
1655356480000|2022-06-16 05:14:40|||||||||2
1655356520000|2022-06-16 05:15:20|29.95|29.79|29.95|29.79|29.95|29.79|29.95|29.79|10
1655356530000|2022-06-16 05:15:30|29.97|29.81|30|29.84|30|29.84|29.95|29.79|1
1655356540000|2022-06-16 05:15:40|29.95|29.79|29.95|29.79|30|29.84|29.95|29.79|1
1655356550000|2022-06-16 05:15:50|29.97|29.81|30|29.84|30|29.84|29.95|29.79|1
1655356570000|2022-06-16 05:16:10|||||||||1
1655356600000|2022-06-16 05:16:40|||||||||1
1655356610000|2022-06-16 05:16:50|29.97|29.81|29.95|29.79|29.97|29.81|29.95|29.79|9
1655356620000|2022-06-16 05:17:00|30|29.84|29.97|29.81|30|29.84|29.95|29.79|3
1655356630000|2022-06-16 05:17:10|29.95|29.79|29.95|29.79|29.97|29.81|29.95|29.79|0
1655356690000|2022-06-16 05:18:10|||||||||1
1655356870000|2022-06-16 05:21:10|29.92|29.76|29.9|29.74|29.92|29.76|29.9|29.74|1
1655356880000|2022-06-16 05:21:20|29.95|29.79|29.92|29.76|29.95|29.79|29.92|29.76|3
1655356890000|2022-06-16 05:21:30|29.9|29.74|29.92|29.76|29.92|29.76|29.9|29.74|0
1655356900000|2022-06-16 05:21:40|29.9|29.74|29.95|29.79|29.95|29.79|29.9|29.74|0
1655356950000|2022-06-16 05:22:30|||||||||1
1655357220000|2022-06-16 05:27:00|29.9|29.74|29.95|29.79|29.95|29.79|29.9|29.74|2
1655357240000|2022-06-16 05:27:20|29.92|29.76|29.95|29.79|29.95|29.79|29.92|29.76|0
1655357250000|2022-06-16 05:27:30|29.92|29.76|29.9|29.74|29.92|29.76|29.9|29.74|2
1655357260000|2022-06-16 05:27:40|||||||||2
1655357280000|2022-06-16 05:28:00|||||||||1
1655357340000|2022-06-16 05:29:00|29.95|29.79|29.92|29.76|29.95|29.79|29.92|29.76|2
1655357350000|2022-06-16 05:29:10|29.95|29.79|29.9|29.74|29.95|29.79|29.9|29.74|3
1655357540000|2022-06-16 05:32:20|29.92|29.76|29.95|29.79|29.95|29.79|29.92|29.76|2
1655357570000|2022-06-16 05:32:50|30|29.84|29.95|29.79|30|29.84|29.95|29.79|4
1655357620000|2022-06-16 05:33:40|||||||||1
1655357650000|2022-06-16 05:34:10|||||||||2
1655357670000|2022-06-16 05:34:30|29.97|29.81|29.97|29.81|29.97|29.81|29.95|29.79|8
1655357680000|2022-06-16 05:34:40|30|29.84|30|29.84|30|29.84|30|29.84|1
1655357690000|2022-06-16 05:34:50|||||||||11
1655357710000|2022-06-16 05:35:10|30.04|29.88|30|29.84|30.04|29.88|30|29.84|3
1655357720000|2022-06-16 05:35:20|30.02|29.86|30|29.84|30.02|29.86|30|29.84|4
1655357730000|2022-06-16 05:35:30|30.02|29.86|30.02|29.86|30.04|29.88|30|29.84|13
1655357740000|2022-06-16 05:35:40|30|29.84|30|29.84|30|29.84|30|29.84|0
1655357760000|2022-06-16 05:36:00|30.02|29.86|30|29.84|30.04|29.88|30|29.84|3
1655357790000|2022-06-16 05:36:30|||||||||2
1655357800000|2022-06-16 05:36:40|30.02|29.86|30.05|29.89|30.05|29.89|30.02|29.86|1
1655357810000|2022-06-16 05:36:50|||||||||1
1655357860000|2022-06-16 05:37:40|30.04|29.88|30.05|29.89|30.05|29.89|30.04|29.88|0
1655357920000|2022-06-16 05:38:40|30.04|29.88|30.05|29.89|30.05|29.89|30.04|29.88|1
1655357930000|2022-06-16 05:38:50|30.04|29.88|30.02|29.86|30.04|29.88|30|29.84|11
1655357940000|2022-06-16 05:39:00|30.04|29.88|30.04|29.88|30.04|29.88|30.04|29.88|0
1655357950000|2022-06-16 05:39:10|30|29.84|30|29.84|30.02|29.86|30|29.84|0
1655357960000|2022-06-16 05:39:20|30.02|29.86|30.04|29.88|30.04|29.88|30.02|29.86|0
1655357970000|2022-06-16 05:39:30|30|29.84|30|29.84|30|29.84|30|29.84|2
1655357980000|2022-06-16 05:39:40|30.02|29.86|30|29.84|30.02|29.86|30|29.84|1
1655357990000|2022-06-16 05:39:50|30.02|29.86|30|29.84|30.02|29.86|30|29.84|0
1655358000000|2022-06-16 05:40:00|30.02|29.86|30.02|29.86|30.04|29.88|30|29.84|0
1655358010000|2022-06-16 05:40:10|30.04|29.88|30.04|29.88|30.04|29.88|30.02|29.86|0
1655358040000|2022-06-16 05:40:40|30|29.84|30|29.84|30|29.84|30|29.84|4
1655358150000|2022-06-16 05:42:30|29.97|29.81|29.97|29.81|29.97|29.81|29.95|29.79|2
1655358160000|2022-06-16 05:42:40|29.95|29.79|30|29.84|30|29.84|29.95|29.79|0
1655358220000|2022-06-16 05:43:40|||||||||2
1655358310000|2022-06-16 05:45:10|30.02|29.86|30.02|29.86|30.02|29.86|30.02|29.86|5
1655358320000|2022-06-16 05:45:20|30.04|29.88|30|29.84|30.04|29.88|30|29.84|2
1655358380000|2022-06-16 05:46:20|30.02|29.86|30.05|29.89|30.05|29.89|30.02|29.86|4
1655358390000|2022-06-16 05:46:30|30.04|29.88|30.04|29.88|30.04|29.88|30.04|29.88|0
1655358400000|2022-06-16 05:46:40|30.05|29.89|30.05|29.89|30.05|29.89|30.05|29.89|0
1655358470000|2022-06-16 05:47:50|||||||||6
1655358490000|2022-06-16 05:48:10|30|29.84|30|29.84|30|29.84|30|29.84|20
1655358520000|2022-06-16 05:48:40|||||||||1
1655358580000|2022-06-16 05:49:40|||||||||11
1655358680000|2022-06-16 05:51:20|30.05|29.89|30.05|29.89|30.05|29.89|30.05|29.89|1
1655358690000|2022-06-16 05:51:30|||||||||1
1655358730000|2022-06-16 05:52:10|||||||||1
1655358750000|2022-06-16 05:52:30|||||||||2
1655358760000|2022-06-16 05:52:40|||||||||3
1655358770000|2022-06-16 05:52:50|30.09|29.93|30.09|29.93|30.09|29.93|30.09|29.93|16
1655358800000|2022-06-16 05:53:20|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|3
1655358820000|2022-06-16 05:53:40|||||||||1
1655358840000|2022-06-16 05:54:00|||||||||1
1655358960000|2022-06-16 05:56:00|||||||||1
1655359030000|2022-06-16 05:57:10|||||||||15
1655359100000|2022-06-16 05:58:20|||||||||9
1655359160000|2022-06-16 05:59:20|||||||||1
1655359170000|2022-06-16 05:59:30|||||||||7
1655359190000|2022-06-16 05:59:50|30.14|29.98|30.14|29.98|30.14|29.98|30.14|29.98|4
1655359200000|2022-06-16 06:00:00|30.12|29.96|30.1|29.94|30.14|29.98|30.1|29.94|3
1655359230000|2022-06-16 06:00:30|30.05|29.89|30.07|29.91|30.09|29.93|30.05|29.89|10
1655359240000|2022-06-16 06:00:40|30.09|29.93|30.05|29.89|30.09|29.93|30.05|29.89|0
1655359270000|2022-06-16 06:01:10|30|29.84|30.05|29.89|30.05|29.89|30|29.84|6
1655359280000|2022-06-16 06:01:20|30|29.84|30|29.84|30.02|29.86|30|29.84|0
1655359330000|2022-06-16 06:02:10|30.05|29.89|30|29.84|30.05|29.89|30|29.84|9
1655359340000|2022-06-16 06:02:20|30.05|29.89|30|29.84|30.05|29.89|30|29.84|1
1655359350000|2022-06-16 06:02:30|30.05|29.89|30.02|29.86|30.05|29.89|30.02|29.86|0
1655359360000|2022-06-16 06:02:40|30.05|29.89|30.05|29.89|30.05|29.89|30.05|29.89|1
1655359370000|2022-06-16 06:02:50|30.02|29.86|30.02|29.86|30.02|29.86|30.02|29.86|0
1655359380000|2022-06-16 06:03:00|30.05|29.89|30.05|29.89|30.05|29.89|30.02|29.86|0
1655359390000|2022-06-16 06:03:10|30.02|29.86|30|29.84|30.02|29.86|30|29.84|0
1655359400000|2022-06-16 06:03:20|30.05|29.89|30.05|29.89|30.05|29.89|30.05|29.89|0
1655359410000|2022-06-16 06:03:30|30|29.84|30|29.84|30|29.84|30|29.84|3
1655359420000|2022-06-16 06:03:40|30.05|29.89|30.05|29.89|30.05|29.89|30.05|29.89|0
1655359430000|2022-06-16 06:03:50|30.02|29.86|30.02|29.86|30.02|29.86|30.02|29.86|0
1655359440000|2022-06-16 06:04:00|30|29.84|30.05|29.89|30.05|29.89|30|29.84|0
1655359490000|2022-06-16 06:04:50|30.1|29.94|30.05|29.89|30.1|29.94|30.05|29.89|3
1655359500000|2022-06-16 06:05:00|30.07|29.91|30.1|29.94|30.1|29.94|30.07|29.91|3
1655359510000|2022-06-16 06:05:10|30.09|29.93|30.1|29.94|30.1|29.94|30.09|29.93|1
1655359540000|2022-06-16 06:05:40|||||||||3
1655359550000|2022-06-16 06:05:50|30.12|29.96|30.1|29.94|30.12|29.96|30.1|29.94|2
1655359710000|2022-06-16 06:08:30|30.07|29.91|30.1|29.94|30.1|29.94|30.07|29.91|9
1655359850000|2022-06-16 06:10:50|30.12|29.96|30.1|29.94|30.12|29.96|30.1|29.94|6
1655360010000|2022-06-16 06:13:30|30.09|29.93|30.1|29.94|30.1|29.94|30.05|29.89|2
1655360020000|2022-06-16 06:13:40|30.09|29.93|30.05|29.89|30.09|29.93|30.05|29.89|2
1655360050000|2022-06-16 06:14:10|||||||||3
1655360090000|2022-06-16 06:14:50|30.09|29.93|30.1|29.94|30.1|29.94|30.09|29.93|42
1655360100000|2022-06-16 06:15:00|30.05|29.89|30.07|29.91|30.09|29.93|30.05|29.89|4
1655360110000|2022-06-16 06:15:10|30.05|29.89|30.05|29.89|30.05|29.89|30.05|29.89|0
1655360170000|2022-06-16 06:16:10|||||||||1
1655360220000|2022-06-16 06:17:00|30.07|29.91|30.1|29.94|30.1|29.94|30.07|29.91|1
1655360230000|2022-06-16 06:17:10|||||||||1
1655360250000|2022-06-16 06:17:30|||||||||3
1655360270000|2022-06-16 06:17:50|||||||||1
1655360290000|2022-06-16 06:18:10|30.14|29.98|30.19|30.03|30.19|30.03|30.14|29.98|182
1655360330000|2022-06-16 06:18:50|30.15|29.99|30.19|30.03|30.19|30.03|30.15|29.99|6
1655360410000|2022-06-16 06:20:10|||||||||4
1655360480000|2022-06-16 06:21:20|||||||||1
1655360500000|2022-06-16 06:21:40|||||||||1
1655360640000|2022-06-16 06:24:00|||||||||1
1655360690000|2022-06-16 06:24:50|||||||||1
1655360720000|2022-06-16 06:25:20|30.15|29.99|30.15|29.99|30.15|29.99|30.15|29.99|5
1655360730000|2022-06-16 06:25:30|30.14|29.98|30.15|29.99|30.15|29.99|30.14|29.98|0
1655360740000|2022-06-16 06:25:40|30.14|29.98|30.19|30.03|30.19|30.03|30.14|29.98|4
1655360750000|2022-06-16 06:25:50|30.17|30.01|30.17|30.01|30.17|30.01|30.17|30.01|0
1655360760000|2022-06-16 06:26:00|30.19|30.03|30.19|30.03|30.19|30.03|30.19|30.03|0
1655360790000|2022-06-16 06:26:30|||||||||1
1655360810000|2022-06-16 06:26:50|||||||||1
1655360920000|2022-06-16 06:28:40|30.17|30.01|30.19|30.03|30.19|30.03|30.17|30.01|0
1655360950000|2022-06-16 06:29:10|30.22|30.06|30.24|30.08|30.24|30.08|30.22|30.06|6
1655360960000|2022-06-16 06:29:20|30.22|30.06|30.22|30.06|30.24|30.08|30.22|30.06|0
1655360970000|2022-06-16 06:29:30|30.19|30.03|30.24|30.08|30.24|30.08|30.19|30.03|4
1655360980000|2022-06-16 06:29:40|30.22|30.06|30.22|30.06|30.24|30.08|30.22|30.06|0
1655360990000|2022-06-16 06:29:50|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|0
1655361000000|2022-06-16 06:30:00|30.22|30.06|30.24|30.08|30.24|30.08|30.22|30.06|0
1655361010000|2022-06-16 06:30:10|30.27|30.11|30.24|30.08|30.27|30.11|30.24|30.08|3
1655361030000|2022-06-16 06:30:30|||||||||1
1655361040000|2022-06-16 06:30:40|||||||||1
1655361100000|2022-06-16 06:31:40|30.27|30.11|30.29|30.13|30.29|30.13|30.24|30.08|2
1655361110000|2022-06-16 06:31:50|30.27|30.11|30.27|30.11|30.29|30.13|30.24|30.08|1
1655361120000|2022-06-16 06:32:00|30.29|30.13|30.29|30.13|30.29|30.13|30.27|30.11|0
1655361130000|2022-06-16 06:32:10|30.27|30.11|30.29|30.13|30.29|30.13|30.27|30.11|1
1655361140000|2022-06-16 06:32:20|||||||||4
1655361150000|2022-06-16 06:32:30|30.34|30.18|30.29|30.13|30.34|30.18|30.29|30.13|51
1655361160000|2022-06-16 06:32:40|30.32|30.16|30.34|30.18|30.34|30.18|30.29|30.13|5
1655361180000|2022-06-16 06:33:00|||||||||2
1655361190000|2022-06-16 06:33:10|30.39|30.23|30.39|30.23|30.39|30.23|30.39|30.23|16
1655361200000|2022-06-16 06:33:20|30.34|30.18|30.34|30.18|30.37|30.21|30.34|30.18|2
1655361210000|2022-06-16 06:33:30|30.39|30.23|30.34|30.18|30.39|30.23|30.34|30.18|8
1655361220000|2022-06-16 06:33:40|30.39|30.23|30.39|30.23|30.39|30.23|30.39|30.23|1
1655361230000|2022-06-16 06:33:50|30.44|30.28|30.39|30.23|30.44|30.28|30.39|30.23|11
1655361240000|2022-06-16 06:34:00|30.42|30.26|30.44|30.28|30.44|30.28|30.39|30.23|5
1655361260000|2022-06-16 06:34:20|30.42|30.26|30.44|30.28|30.44|30.28|30.42|30.26|3
1655361270000|2022-06-16 06:34:30|||||||||3
1655361280000|2022-06-16 06:34:40|30.39|30.23|30.39|30.23|30.42|30.26|30.39|30.23|7
1655361290000|2022-06-16 06:34:50|||||||||1
1655361300000|2022-06-16 06:35:00|||||||||2
1655361320000|2022-06-16 06:35:20|||||||||3
1655361330000|2022-06-16 06:35:30|||||||||1
1655361350000|2022-06-16 06:35:50|30.44|30.28|30.39|30.23|30.44|30.28|30.39|30.23|3
1655361360000|2022-06-16 06:36:00|30.42|30.26|30.44|30.28|30.44|30.28|30.39|30.23|0
1655361370000|2022-06-16 06:36:10|30.42|30.26|30.44|30.28|30.44|30.28|30.39|30.23|1
1655361380000|2022-06-16 06:36:20|30.42|30.26|30.44|30.28|30.44|30.28|30.39|30.23|1
1655361390000|2022-06-16 06:36:30|30.42|30.26|30.42|30.26|30.42|30.26|30.39|30.23|0
1655361400000|2022-06-16 06:36:40|30.44|30.28|30.44|30.28|30.44|30.28|30.44|30.28|0
1655361460000|2022-06-16 06:37:40|30.49|30.33|30.49|30.33|30.49|30.33|30.49|30.33|6
1655361500000|2022-06-16 06:38:20|30.46|30.3|30.44|30.28|30.49|30.33|30.44|30.28|3
1655361510000|2022-06-16 06:38:30|||||||||1
1655361540000|2022-06-16 06:39:00|30.47|30.31|30.46|30.3|30.47|30.31|30.44|30.28|6
1655361550000|2022-06-16 06:39:10|30.47|30.31|30.44|30.28|30.49|30.33|30.44|30.28|0
1655361590000|2022-06-16 06:39:50|30.49|30.33|30.49|30.33|30.49|30.33|30.49|30.33|1
1655361600000|2022-06-16 06:40:00|30.51|30.35|30.49|30.33|30.51|30.35|30.49|30.33|4
1655361610000|2022-06-16 06:40:10|30.54|30.38|30.54|30.38|30.54|30.38|30.49|30.33|4
1655361650000|2022-06-16 06:40:50|30.51|30.35|30.54|30.38|30.54|30.38|30.49|30.33|1
1655361680000|2022-06-16 06:41:20|30.59|30.43|30.59|30.43|30.59|30.43|30.59|30.43|22
1655361690000|2022-06-16 06:41:30|||||||||1
1655361740000|2022-06-16 06:42:20|30.54|30.38|30.54|30.38|30.56|30.4|30.54|30.38|1
1655361750000|2022-06-16 06:42:30|30.56|30.4|30.54|30.38|30.56|30.4|30.54|30.38|0
1655361770000|2022-06-16 06:42:50|||||||||3
1655361800000|2022-06-16 06:43:20|30.51|30.35|30.54|30.38|30.54|30.38|30.51|30.35|9
1655361830000|2022-06-16 06:43:50|30.56|30.4|30.59|30.43|30.59|30.43|30.54|30.38|3
1655361840000|2022-06-16 06:44:00|||||||||1
1655361870000|2022-06-16 06:44:30|30.54|30.38|30.56|30.4|30.59|30.43|30.54|30.38|6
1655361880000|2022-06-16 06:44:40|30.54|30.38|30.54|30.38|30.54|30.38|30.54|30.38|38
1655361910000|2022-06-16 06:45:10|30.51|30.35|30.49|30.33|30.54|30.38|30.49|30.33|14
1655361920000|2022-06-16 06:45:20|30.51|30.35|30.51|30.35|30.54|30.38|30.49|30.33|0
1655361930000|2022-06-16 06:45:30|30.54|30.38|30.54|30.38|30.54|30.38|30.49|30.33|4
1655361940000|2022-06-16 06:45:40|30.51|30.35|30.54|30.38|30.54|30.38|30.49|30.33|0
1655361950000|2022-06-16 06:45:50|30.49|30.33|30.51|30.35|30.51|30.35|30.49|30.33|1
1655361960000|2022-06-16 06:46:00|30.49|30.33|30.49|30.33|30.54|30.38|30.49|30.33|2
1655361970000|2022-06-16 06:46:10|||||||||2
1655361980000|2022-06-16 06:46:20|||||||||4
1655362000000|2022-06-16 06:46:40|30.46|30.3|30.49|30.33|30.49|30.33|30.46|30.3|2
1655362010000|2022-06-16 06:46:50|30.46|30.3|30.44|30.28|30.49|30.33|30.44|30.28|17
1655362020000|2022-06-16 06:47:00|30.49|30.33|30.49|30.33|30.49|30.33|30.46|30.3|6
1655362030000|2022-06-16 06:47:10|||||||||1
1655362110000|2022-06-16 06:48:30|||||||||1
1655362150000|2022-06-16 06:49:10|||||||||2
1655362280000|2022-06-16 06:51:20|30.51|30.35|30.54|30.38|30.54|30.38|30.51|30.35|1
1655362290000|2022-06-16 06:51:30|30.51|30.35|30.54|30.38|30.54|30.38|30.49|30.33|1
1655362300000|2022-06-16 06:51:40|30.51|30.35|30.49|30.33|30.54|30.38|30.49|30.33|0
1655362340000|2022-06-16 06:52:20|30.44|30.28|30.49|30.33|30.49|30.33|30.44|30.28|12
1655362350000|2022-06-16 06:52:30|30.47|30.31|30.47|30.31|30.49|30.33|30.44|30.28|0
1655362360000|2022-06-16 06:52:40|30.46|30.3|30.49|30.33|30.49|30.33|30.46|30.3|0
1655362370000|2022-06-16 06:52:50|30.44|30.28|30.47|30.31|30.49|30.33|30.44|30.28|15
1655362380000|2022-06-16 06:53:00|30.44|30.28|30.44|30.28|30.44|30.28|30.44|30.28|2
1655362420000|2022-06-16 06:53:40|30.46|30.3|30.49|30.33|30.49|30.33|30.46|30.3|0
1655362430000|2022-06-16 06:53:50|30.46|30.3|30.49|30.33|30.49|30.33|30.46|30.3|0
1655362440000|2022-06-16 06:54:00|30.46|30.3|30.46|30.3|30.46|30.3|30.46|30.3|2
1655362450000|2022-06-16 06:54:10|30.49|30.33|30.49|30.33|30.49|30.33|30.46|30.3|0
1655362480000|2022-06-16 06:54:40|||||||||1
1655362510000|2022-06-16 06:55:10|30.47|30.31|30.49|30.33|30.49|30.33|30.44|30.28|4
1655362560000|2022-06-16 06:56:00|||||||||35
1655362610000|2022-06-16 06:56:50|30.47|30.31|30.49|30.33|30.49|30.33|30.47|30.31|12
1655362640000|2022-06-16 06:57:20|||||||||2
1655362650000|2022-06-16 06:57:30|||||||||1
1655362680000|2022-06-16 06:58:00|||||||||2
1655362750000|2022-06-16 06:59:10|||||||||1
1655362760000|2022-06-16 06:59:20|||||||||3
1655362770000|2022-06-16 06:59:30|30.44|30.28|30.44|30.28|30.44|30.28|30.44|30.28|16
1655362780000|2022-06-16 06:59:40|||||||||1
1655362800000|2022-06-16 07:00:00|30.49|30.33|30.49|30.33|30.49|30.33|30.44|30.28|2
1655362820000|2022-06-16 07:00:20|||||||||1
1655362830000|2022-06-16 07:00:30|||||||||2
1655362840000|2022-06-16 07:00:40|||||||||1
1655362860000|2022-06-16 07:01:00|30.44|30.28|30.44|30.28|30.44|30.28|30.44|30.28|3
1655362900000|2022-06-16 07:01:40|30.39|30.23|30.39|30.23|30.39|30.23|30.39|30.23|15
1655362910000|2022-06-16 07:01:50|||||||||1
1655362920000|2022-06-16 07:02:00|30.34|30.18|30.34|30.18|30.34|30.18|30.34|30.18|50
1655362930000|2022-06-16 07:02:10|30.39|30.23|30.37|30.21|30.39|30.23|30.37|30.21|9
1655362940000|2022-06-16 07:02:20|30.39|30.23|30.34|30.18|30.39|30.23|30.34|30.18|4
1655362970000|2022-06-16 07:02:50|||||||||1
1655362980000|2022-06-16 07:03:00|30.39|30.23|30.39|30.23|30.39|30.23|30.37|30.21|2
1655362990000|2022-06-16 07:03:10|30.34|30.18|30.34|30.18|30.39|30.23|30.34|30.18|7
1655363000000|2022-06-16 07:03:20|30.37|30.21|30.37|30.21|30.39|30.23|30.34|30.18|1
1655363010000|2022-06-16 07:03:30|30.34|30.18|30.37|30.21|30.39|30.23|30.34|30.18|0
1655363020000|2022-06-16 07:03:40|30.39|30.23|30.39|30.23|30.39|30.23|30.39|30.23|0
1655363040000|2022-06-16 07:04:00|||||||||1
1655363060000|2022-06-16 07:04:20|30.37|30.21|30.39|30.23|30.39|30.23|30.34|30.18|45
1655363070000|2022-06-16 07:04:30|30.35|30.19|30.35|30.19|30.37|30.21|30.35|30.19|3
1655363080000|2022-06-16 07:04:40|30.37|30.21|30.39|30.23|30.39|30.23|30.34|30.18|3
1655363090000|2022-06-16 07:04:50|30.37|30.21|30.39|30.23|30.39|30.23|30.34|30.18|2
1655363100000|2022-06-16 07:05:00|30.37|30.21|30.34|30.18|30.39|30.23|30.34|30.18|1
1655363110000|2022-06-16 07:05:10|30.39|30.23|30.39|30.23|30.39|30.23|30.34|30.18|1
1655363130000|2022-06-16 07:05:30|30.34|30.18|30.37|30.21|30.37|30.21|30.34|30.18|1
1655363140000|2022-06-16 07:05:40|30.39|30.23|30.39|30.23|30.39|30.23|30.39|30.23|0
1655363150000|2022-06-16 07:05:50|30.37|30.21|30.39|30.23|30.39|30.23|30.37|30.21|5
1655363160000|2022-06-16 07:06:00|30.42|30.26|30.39|30.23|30.44|30.28|30.39|30.23|3
1655363180000|2022-06-16 07:06:20|30.37|30.21|30.37|30.21|30.39|30.23|30.34|30.18|1
1655363190000|2022-06-16 07:06:30|30.39|30.23|30.39|30.23|30.39|30.23|30.39|30.23|0
1655363210000|2022-06-16 07:06:50|30.42|30.26|30.44|30.28|30.44|30.28|30.42|30.26|0
1655363220000|2022-06-16 07:07:00|30.42|30.26|30.44|30.28|30.44|30.28|30.39|30.23|1
1655363230000|2022-06-16 07:07:10|30.39|30.23|30.39|30.23|30.44|30.28|30.39|30.23|0
1655363240000|2022-06-16 07:07:20|30.42|30.26|30.44|30.28|30.44|30.28|30.39|30.23|1
1655363250000|2022-06-16 07:07:30|30.42|30.26|30.44|30.28|30.44|30.28|30.42|30.26|0
1655363270000|2022-06-16 07:07:50|30.39|30.23|30.39|30.23|30.44|30.28|30.39|30.23|3
1655363280000|2022-06-16 07:08:00|30.42|30.26|30.44|30.28|30.44|30.28|30.42|30.26|0
1655363370000|2022-06-16 07:09:30|||||||||1
1655363410000|2022-06-16 07:10:10|||||||||1
1655363420000|2022-06-16 07:10:20|30.49|30.33|30.49|30.33|30.49|30.33|30.49|30.33|9
1655363430000|2022-06-16 07:10:30|30.47|30.31|30.44|30.28|30.49|30.33|30.44|30.28|7
1655363440000|2022-06-16 07:10:40|30.49|30.33|30.49|30.33|30.49|30.33|30.49|30.33|41
1655363450000|2022-06-16 07:10:50|30.52|30.36|30.54|30.38|30.54|30.38|30.49|30.33|8
1655363460000|2022-06-16 07:11:00|30.52|30.36|30.54|30.38|30.54|30.38|30.49|30.33|0
1655363470000|2022-06-16 07:11:10|30.49|30.33|30.52|30.36|30.54|30.38|30.49|30.33|3
1655363480000|2022-06-16 07:11:20|30.54|30.38|30.54|30.38|30.54|30.38|30.52|30.36|1
1655363490000|2022-06-16 07:11:30|30.52|30.36|30.54|30.38|30.54|30.38|30.52|30.36|1
1655363500000|2022-06-16 07:11:40|||||||||1
1655363510000|2022-06-16 07:11:50|30.59|30.43|30.54|30.38|30.59|30.43|30.54|30.38|26
1655363540000|2022-06-16 07:12:20|||||||||1
1655363550000|2022-06-16 07:12:30|||||||||4
1655363570000|2022-06-16 07:12:50|30.49|30.33|30.49|30.33|30.52|30.36|30.49|30.33|2
1655363580000|2022-06-16 07:13:00|30.52|30.36|30.49|30.33|30.54|30.38|30.49|30.33|0
1655363590000|2022-06-16 07:13:10|30.52|30.36|30.54|30.38|30.54|30.38|30.52|30.36|0
1655363600000|2022-06-16 07:13:20|30.52|30.36|30.49|30.33|30.52|30.36|30.49|30.33|0
1655363620000|2022-06-16 07:13:40|30.44|30.28|30.47|30.31|30.49|30.33|30.44|30.28|3
1655363630000|2022-06-16 07:13:50|30.44|30.28|30.49|30.33|30.49|30.33|30.44|30.28|2
1655363640000|2022-06-16 07:14:00|30.44|30.28|30.44|30.28|30.47|30.31|30.44|30.28|0
1655363650000|2022-06-16 07:14:10|30.47|30.31|30.44|30.28|30.49|30.33|30.44|30.28|0
1655363660000|2022-06-16 07:14:20|||||||||1
1655363680000|2022-06-16 07:14:40|30.47|30.31|30.44|30.28|30.47|30.31|30.44|30.28|0
1655363690000|2022-06-16 07:14:50|30.47|30.31|30.49|30.33|30.49|30.33|30.47|30.31|0
1655363710000|2022-06-16 07:15:10|30.52|30.36|30.49|30.33|30.54|30.38|30.49|30.33|7
1655363720000|2022-06-16 07:15:20|30.52|30.36|30.54|30.38|30.54|30.38|30.52|30.36|2
1655363730000|2022-06-16 07:15:30|||||||||1
1655363740000|2022-06-16 07:15:40|||||||||1
1655363750000|2022-06-16 07:15:50|30.56|30.4|30.54|30.38|30.56|30.4|30.54|30.38|1
1655363770000|2022-06-16 07:16:10|30.59|30.43|30.54|30.38|30.59|30.43|30.54|30.38|15
1655363780000|2022-06-16 07:16:20|30.59|30.43|30.59|30.43|30.64|30.48|30.59|30.43|18
1655363790000|2022-06-16 07:16:30|30.61|30.45|30.64|30.48|30.64|30.48|30.59|30.43|5
1655363800000|2022-06-16 07:16:40|30.61|30.45|30.59|30.43|30.64|30.48|30.59|30.43|2
1655363810000|2022-06-16 07:16:50|30.61|30.45|30.64|30.48|30.64|30.48|30.59|30.43|2
1655363820000|2022-06-16 07:17:00|||||||||1
1655363830000|2022-06-16 07:17:10|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|36
1655363840000|2022-06-16 07:17:20|30.66|30.5|30.66|30.5|30.66|30.5|30.64|30.48|6
1655363850000|2022-06-16 07:17:30|30.69|30.53|30.69|30.53|30.69|30.53|30.64|30.48|3
1655363860000|2022-06-16 07:17:40|30.64|30.48|30.64|30.48|30.69|30.53|30.64|30.48|40
1655363870000|2022-06-16 07:17:50|30.66|30.5|30.64|30.48|30.69|30.53|30.64|30.48|0
1655363880000|2022-06-16 07:18:00|30.66|30.5|30.69|30.53|30.69|30.53|30.64|30.48|1
1655363890000|2022-06-16 07:18:10|30.64|30.48|30.69|30.53|30.69|30.53|30.64|30.48|4
1655363900000|2022-06-16 07:18:20|30.66|30.5|30.64|30.48|30.69|30.53|30.64|30.48|2
1655363910000|2022-06-16 07:18:30|30.69|30.53|30.69|30.53|30.69|30.53|30.64|30.48|1
1655363920000|2022-06-16 07:18:40|30.66|30.5|30.66|30.5|30.69|30.53|30.66|30.5|1
1655363930000|2022-06-16 07:18:50|30.69|30.53|30.66|30.5|30.69|30.53|30.64|30.48|0
1655363940000|2022-06-16 07:19:00|30.69|30.53|30.64|30.48|30.69|30.53|30.64|30.48|0
1655363950000|2022-06-16 07:19:10|30.66|30.5|30.69|30.53|30.69|30.53|30.64|30.48|1
1655363960000|2022-06-16 07:19:20|30.66|30.5|30.66|30.5|30.66|30.5|30.64|30.48|4
1655363970000|2022-06-16 07:19:30|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|0
1655363990000|2022-06-16 07:19:50|30.64|30.48|30.64|30.48|30.64|30.48|30.61|30.45|14
1655364000000|2022-06-16 07:20:00|30.62|30.46|30.64|30.48|30.66|30.5|30.59|30.43|3
1655364010000|2022-06-16 07:20:10|30.59|30.43|30.64|30.48|30.64|30.48|30.59|30.43|2
1655364020000|2022-06-16 07:20:20|30.66|30.5|30.64|30.48|30.66|30.5|30.64|30.48|2
1655364060000|2022-06-16 07:21:00|30.66|30.5|30.66|30.5|30.69|30.53|30.64|30.48|2
1655364070000|2022-06-16 07:21:10|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|0
1655364080000|2022-06-16 07:21:20|30.69|30.53|30.69|30.53|30.69|30.53|30.66|30.5|0
1655364100000|2022-06-16 07:21:40|30.74|30.58|30.74|30.58|30.74|30.58|30.71|30.55|12
1655364110000|2022-06-16 07:21:50|30.71|30.55|30.74|30.58|30.74|30.58|30.69|30.53|7
1655364120000|2022-06-16 07:22:00|30.76|30.6|30.74|30.58|30.79|30.63|30.74|30.58|3
1655364140000|2022-06-16 07:22:20|30.76|30.6|30.74|30.58|30.79|30.63|30.74|30.58|3
1655364150000|2022-06-16 07:22:30|30.76|30.6|30.79|30.63|30.79|30.63|30.74|30.58|2
1655364160000|2022-06-16 07:22:40|30.76|30.6|30.79|30.63|30.79|30.63|30.76|30.6|2
1655364170000|2022-06-16 07:22:50|||||||||5
1655364190000|2022-06-16 07:23:10|30.81|30.65|30.84|30.68|30.84|30.68|30.81|30.65|13
1655364200000|2022-06-16 07:23:20|30.81|30.65|30.79|30.63|30.84|30.68|30.79|30.63|0
1655364210000|2022-06-16 07:23:30|30.76|30.6|30.79|30.63|30.79|30.63|30.76|30.6|2
1655364220000|2022-06-16 07:23:40|||||||||1
1655364260000|2022-06-16 07:24:20|30.81|30.65|30.79|30.63|30.81|30.65|30.79|30.63|1
1655364270000|2022-06-16 07:24:30|30.81|30.65|30.81|30.65|30.84|30.68|30.81|30.65|2
1655364280000|2022-06-16 07:24:40|30.79|30.63|30.84|30.68|30.84|30.68|30.79|30.63|0
1655364290000|2022-06-16 07:24:50|||||||||1
1655364300000|2022-06-16 07:25:00|30.83|30.67|30.81|30.65|30.83|30.67|30.79|30.63|1
1655364310000|2022-06-16 07:25:10|30.83|30.67|30.83|30.67|30.84|30.68|30.83|30.67|0
1655364320000|2022-06-16 07:25:20|30.81|30.65|30.81|30.65|30.83|30.67|30.81|30.65|0
1655364330000|2022-06-16 07:25:30|30.83|30.67|30.79|30.63|30.83|30.67|30.79|30.63|0
1655364340000|2022-06-16 07:25:40|30.83|30.67|30.83|30.67|30.83|30.67|30.79|30.63|2
1655364350000|2022-06-16 07:25:50|30.81|30.65|30.83|30.67|30.83|30.67|30.81|30.65|0
1655364360000|2022-06-16 07:26:00|30.81|30.65|30.84|30.68|30.84|30.68|30.81|30.65|2
1655364370000|2022-06-16 07:26:10|30.83|30.67|30.83|30.67|30.83|30.67|30.81|30.65|0
1655364380000|2022-06-16 07:26:20|30.84|30.68|30.84|30.68|30.84|30.68|30.83|30.67|7
1655364390000|2022-06-16 07:26:30|30.88|30.72|30.86|30.7|30.88|30.72|30.84|30.68|9
1655364400000|2022-06-16 07:26:40|30.84|30.68|30.88|30.72|30.88|30.72|30.84|30.68|6
1655364410000|2022-06-16 07:26:50|30.84|30.68|30.84|30.68|30.84|30.68|30.84|30.68|1
1655364440000|2022-06-16 07:27:20|30.83|30.67|30.79|30.63|30.83|30.67|30.79|30.63|2
1655364450000|2022-06-16 07:27:30|30.81|30.65|30.83|30.67|30.83|30.67|30.79|30.63|1
1655364460000|2022-06-16 07:27:40|30.79|30.63|30.79|30.63|30.81|30.65|30.79|30.63|3
1655364470000|2022-06-16 07:27:50|30.74|30.58|30.74|30.58|30.74|30.58|30.74|30.58|7
1655364480000|2022-06-16 07:28:00|30.76|30.6|30.83|30.67|30.83|30.67|30.76|30.6|72
1655364490000|2022-06-16 07:28:10|30.79|30.63|30.83|30.67|30.83|30.67|30.79|30.63|12
1655364500000|2022-06-16 07:28:20|30.81|30.65|30.83|30.67|30.83|30.67|30.81|30.65|1
1655364510000|2022-06-16 07:28:30|30.81|30.65|30.79|30.63|30.81|30.65|30.79|30.63|0
1655364520000|2022-06-16 07:28:40|30.81|30.65|30.79|30.63|30.81|30.65|30.79|30.63|0
1655364530000|2022-06-16 07:28:50|30.81|30.65|30.79|30.63|30.81|30.65|30.79|30.63|0
1655364540000|2022-06-16 07:29:00|||||||||1
1655364550000|2022-06-16 07:29:10|30.78|30.62|30.78|30.62|30.78|30.62|30.78|30.62|0
1655364560000|2022-06-16 07:29:20|30.74|30.58|30.74|30.58|30.74|30.58|30.74|30.58|38
1655364600000|2022-06-16 07:30:00|30.76|30.6|30.78|30.62|30.78|30.62|30.74|30.58|16
1655364610000|2022-06-16 07:30:10|30.79|30.63|30.79|30.63|30.83|30.67|30.76|30.6|10
1655364620000|2022-06-16 07:30:20|30.81|30.65|30.83|30.67|30.84|30.68|30.79|30.63|3
1655364640000|2022-06-16 07:30:40|30.88|30.72|30.88|30.72|30.88|30.72|30.84|30.68|22
1655364650000|2022-06-16 07:30:50|30.84|30.68|30.86|30.7|30.88|30.72|30.84|30.68|4
1655364660000|2022-06-16 07:31:00|30.88|30.72|30.84|30.68|30.88|30.72|30.84|30.68|0
1655364670000|2022-06-16 07:31:10|30.83|30.67|30.84|30.68|30.84|30.68|30.83|30.67|0
1655364680000|2022-06-16 07:31:20|30.88|30.72|30.88|30.72|30.88|30.72|30.86|30.7|2
1655364700000|2022-06-16 07:31:40|30.84|30.68|30.88|30.72|30.88|30.72|30.84|30.68|2
1655364710000|2022-06-16 07:31:50|30.89|30.73|30.93|30.77|30.93|30.77|30.88|30.72|1
1655364720000|2022-06-16 07:32:00|30.91|30.75|30.89|30.73|30.93|30.77|30.88|30.72|2
1655364730000|2022-06-16 07:32:10|30.91|30.75|30.93|30.77|30.93|30.77|30.89|30.73|6
1655364740000|2022-06-16 07:32:20|30.91|30.75|30.88|30.72|30.93|30.77|30.88|30.72|1
1655364750000|2022-06-16 07:32:30|30.93|30.77|30.88|30.72|30.93|30.77|30.88|30.72|1
1655364760000|2022-06-16 07:32:40|30.89|30.73|30.93|30.77|30.93|30.77|30.88|30.72|0
1655364770000|2022-06-16 07:32:50|30.91|30.75|30.93|30.77|30.93|30.77|30.91|30.75|2
1655364780000|2022-06-16 07:33:00|30.89|30.73|30.93|30.77|30.93|30.77|30.89|30.73|10
1655364790000|2022-06-16 07:33:10|30.96|30.8|30.96|30.8|30.98|30.82|30.93|30.77|10
1655364800000|2022-06-16 07:33:20|30.98|30.82|30.98|30.82|30.98|30.82|30.96|30.8|1
1655364810000|2022-06-16 07:33:30|31.03|30.87|31.03|30.87|31.03|30.87|30.98|30.82|37
1655364820000|2022-06-16 07:33:40|||||||||10
1655364830000|2022-06-16 07:33:50|31.08|30.92|31.13|30.97|31.13|30.97|31.03|30.87|22
1655364840000|2022-06-16 07:34:00|31.16|31|31.18|31.02|31.23|31.07|31.08|30.92|76
1655364850000|2022-06-16 07:34:10|31.23|31.07|31.23|31.07|31.23|31.07|31.2|31.04|5
1655364860000|2022-06-16 07:34:20|31.2|31.04|31.23|31.07|31.23|31.07|31.2|31.04|6
1655364870000|2022-06-16 07:34:30|||||||||10
1655364880000|2022-06-16 07:34:40|31.28|31.12|31.23|31.07|31.28|31.12|31.23|31.07|11
1655364890000|2022-06-16 07:34:50|31.18|31.02|31.18|31.02|31.23|31.07|31.18|31.02|13
1655364900000|2022-06-16 07:35:00|31.13|30.97|31.13|30.97|31.18|31.02|31.13|30.97|24
1655364910000|2022-06-16 07:35:10|31.18|31.02|31.18|31.02|31.18|31.02|31.13|30.97|38
1655364920000|2022-06-16 07:35:20|31.23|31.07|31.23|31.07|31.23|31.07|31.23|31.07|6
1655364930000|2022-06-16 07:35:30|31.25|31.09|31.25|31.09|31.28|31.12|31.23|31.07|6
1655364940000|2022-06-16 07:35:40|31.28|31.12|31.23|31.07|31.28|31.12|31.23|31.07|7
1655364950000|2022-06-16 07:35:50|31.21|31.05|31.21|31.05|31.21|31.05|31.21|31.05|19
1655364960000|2022-06-16 07:36:00|31.23|31.07|31.18|31.02|31.23|31.07|31.18|31.02|14
1655364970000|2022-06-16 07:36:10|31.2|31.04|31.23|31.07|31.23|31.07|31.18|31.02|5
1655364990000|2022-06-16 07:36:30|31.2|31.04|31.23|31.07|31.23|31.07|31.18|31.02|3
1655365010000|2022-06-16 07:36:50|31.28|31.12|31.23|31.07|31.28|31.12|31.23|31.07|8
1655365020000|2022-06-16 07:37:00|31.25|31.09|31.23|31.07|31.25|31.09|31.23|31.07|0
1655365030000|2022-06-16 07:37:10|31.2|31.04|31.23|31.07|31.23|31.07|31.18|31.02|7
1655365050000|2022-06-16 07:37:30|31.28|31.12|31.23|31.07|31.28|31.12|31.23|31.07|1
1655365060000|2022-06-16 07:37:40|31.28|31.12|31.23|31.07|31.28|31.12|31.23|31.07|9
1655365070000|2022-06-16 07:37:50|31.28|31.12|31.23|31.07|31.33|31.17|31.23|31.07|17
1655365080000|2022-06-16 07:38:00|31.25|31.09|31.33|31.17|31.33|31.17|31.25|31.09|8
1655365090000|2022-06-16 07:38:10|31.3|31.14|31.3|31.14|31.33|31.17|31.28|31.12|0
1655365100000|2022-06-16 07:38:20|31.28|31.12|31.33|31.17|31.38|31.22|31.28|31.12|8
1655365110000|2022-06-16 07:38:30|31.3|31.14|31.28|31.12|31.33|31.17|31.28|31.12|15
1655365120000|2022-06-16 07:38:40|31.33|31.17|31.28|31.12|31.33|31.17|31.28|31.12|3
1655365130000|2022-06-16 07:38:50|31.25|31.09|31.25|31.09|31.25|31.09|31.25|31.09|11
1655365140000|2022-06-16 07:39:00|31.28|31.12|31.23|31.07|31.28|31.12|31.18|31.02|3
1655365150000|2022-06-16 07:39:10|31.2|31.04|31.23|31.07|31.23|31.07|31.18|31.02|8
1655365160000|2022-06-16 07:39:20|31.25|31.09|31.33|31.17|31.33|31.17|31.25|31.09|11
1655365170000|2022-06-16 07:39:30|31.28|31.12|31.33|31.17|31.33|31.17|31.28|31.12|4
1655365180000|2022-06-16 07:39:40|31.3|31.14|31.28|31.12|31.3|31.14|31.23|31.07|7
1655365190000|2022-06-16 07:39:50|31.3|31.14|31.28|31.12|31.33|31.17|31.28|31.12|6
1655365200000|2022-06-16 07:40:00|31.25|31.09|31.28|31.12|31.28|31.12|31.23|31.07|1
1655365210000|2022-06-16 07:40:10|31.3|31.14|31.33|31.17|31.33|31.17|31.3|31.14|1
1655365220000|2022-06-16 07:40:20|31.3|31.14|31.28|31.12|31.33|31.17|31.28|31.12|0
1655365230000|2022-06-16 07:40:30|31.33|31.17|31.33|31.17|31.33|31.17|31.33|31.17|1
1655365240000|2022-06-16 07:40:40|||||||||5
1655365250000|2022-06-16 07:40:50|31.35|31.19|31.37|31.21|31.38|31.22|31.35|31.19|3
1655365260000|2022-06-16 07:41:00|31.38|31.22|31.38|31.22|31.38|31.22|31.33|31.17|5
1655365270000|2022-06-16 07:41:10|31.37|31.21|31.38|31.22|31.38|31.22|31.33|31.17|0
1655365280000|2022-06-16 07:41:20|31.37|31.21|31.37|31.21|31.38|31.22|31.33|31.17|4
1655365290000|2022-06-16 07:41:30|31.38|31.22|31.33|31.17|31.38|31.22|31.33|31.17|0
1655365300000|2022-06-16 07:41:40|31.35|31.19|31.37|31.21|31.38|31.22|31.33|31.17|0
1655365310000|2022-06-16 07:41:50|31.33|31.17|31.3|31.14|31.33|31.17|31.28|31.12|3
1655365320000|2022-06-16 07:42:00|31.28|31.12|31.33|31.17|31.33|31.17|31.28|31.12|0
1655365330000|2022-06-16 07:42:10|31.3|31.14|31.33|31.17|31.33|31.17|31.3|31.14|1
1655365340000|2022-06-16 07:42:20|31.37|31.21|31.37|31.21|31.37|31.21|31.33|31.17|14
1655365350000|2022-06-16 07:42:30|31.38|31.22|31.37|31.21|31.38|31.22|31.33|31.17|6
1655365360000|2022-06-16 07:42:40|31.38|31.22|31.38|31.22|31.38|31.22|31.35|31.19|2
1655365370000|2022-06-16 07:42:50|31.37|31.21|31.33|31.17|31.38|31.22|31.33|31.17|1
1655365380000|2022-06-16 07:43:00|31.35|31.19|31.33|31.17|31.35|31.19|31.33|31.17|2
1655365390000|2022-06-16 07:43:10|31.3|31.14|31.33|31.17|31.33|31.17|31.3|31.14|7
1655365400000|2022-06-16 07:43:20|31.3|31.14|31.3|31.14|31.33|31.17|31.28|31.12|1
1655365410000|2022-06-16 07:43:30|31.28|31.12|31.28|31.12|31.33|31.17|31.28|31.12|0
1655365420000|2022-06-16 07:43:40|||||||||3
1655365430000|2022-06-16 07:43:50|31.25|31.09|31.28|31.12|31.28|31.12|31.23|31.07|5
1655365440000|2022-06-16 07:44:00|31.25|31.09|31.2|31.04|31.28|31.12|31.18|31.02|56
1655365450000|2022-06-16 07:44:10|31.23|31.07|31.18|31.02|31.23|31.07|31.18|31.02|2
1655365460000|2022-06-16 07:44:20|31.2|31.04|31.23|31.07|31.23|31.07|31.18|31.02|1
1655365470000|2022-06-16 07:44:30|31.2|31.04|31.23|31.07|31.23|31.07|31.18|31.02|1
1655365480000|2022-06-16 07:44:40|31.18|31.02|31.2|31.04|31.23|31.07|31.18|31.02|20
1655365490000|2022-06-16 07:44:50|31.23|31.07|31.18|31.02|31.23|31.07|31.18|31.02|0
1655365500000|2022-06-16 07:45:00|31.13|30.97|31.18|31.02|31.18|31.02|31.13|30.97|2
1655365510000|2022-06-16 07:45:10|31.15|30.99|31.13|30.97|31.18|31.02|31.13|30.97|1
1655365520000|2022-06-16 07:45:20|31.16|31|31.18|31.02|31.18|31.02|31.13|30.97|4
1655365530000|2022-06-16 07:45:30|31.16|31|31.13|30.97|31.16|31|31.13|30.97|3
1655365540000|2022-06-16 07:45:40|31.16|31|31.18|31.02|31.18|31.02|31.15|30.99|5
1655365560000|2022-06-16 07:46:00|31.15|30.99|31.13|30.97|31.18|31.02|31.13|30.97|2
1655365570000|2022-06-16 07:46:10|31.18|31.02|31.13|30.97|31.18|31.02|31.13|30.97|0
1655365580000|2022-06-16 07:46:20|31.15|30.99|31.15|30.99|31.18|31.02|31.13|30.97|1
1655365590000|2022-06-16 07:46:30|31.18|31.02|31.08|30.92|31.18|31.02|31.08|30.92|10
1655365600000|2022-06-16 07:46:40|31.13|30.97|31.11|30.95|31.13|30.97|31.08|30.92|5
1655365610000|2022-06-16 07:46:50|31.08|30.92|31.16|31|31.18|31.02|31.08|30.92|3
1655365620000|2022-06-16 07:47:00|31.15|30.99|31.16|31|31.18|31.02|31.13|30.97|1
1655365630000|2022-06-16 07:47:10|31.18|31.02|31.13|30.97|31.18|31.02|31.13|30.97|0
1655365640000|2022-06-16 07:47:20|31.11|30.95|31.13|30.97|31.13|30.97|31.11|30.95|2
1655365650000|2022-06-16 07:47:30|31.11|30.95|31.13|30.97|31.15|30.99|31.11|30.95|3
1655365660000|2022-06-16 07:47:40|31.15|30.99|31.15|30.99|31.18|31.02|31.13|30.97|2
1655365670000|2022-06-16 07:47:50|31.18|31.02|31.18|31.02|31.23|31.07|31.15|30.99|1
1655365680000|2022-06-16 07:48:00|31.2|31.04|31.18|31.02|31.2|31.04|31.18|31.02|0
1655365690000|2022-06-16 07:48:10|31.13|30.97|31.13|30.97|31.13|30.97|31.13|30.97|0
1655365700000|2022-06-16 07:48:20|31.16|31|31.16|31|31.18|31.02|31.13|30.97|1
1655365710000|2022-06-16 07:48:30|31.18|31.02|31.18|31.02|31.18|31.02|31.13|30.97|0
1655365720000|2022-06-16 07:48:40|||||||||4
1655365740000|2022-06-16 07:49:00|31.2|31.04|31.2|31.04|31.2|31.04|31.18|31.02|0
1655365750000|2022-06-16 07:49:10|31.23|31.07|31.23|31.07|31.23|31.07|31.2|31.04|1
1655365760000|2022-06-16 07:49:20|31.2|31.04|31.2|31.04|31.23|31.07|31.18|31.02|1
1655365770000|2022-06-16 07:49:30|31.18|31.02|31.18|31.02|31.23|31.07|31.18|31.02|0
1655365780000|2022-06-16 07:49:40|31.13|30.97|31.18|31.02|31.18|31.02|31.13|30.97|7
1655365800000|2022-06-16 07:50:00|31.23|31.07|31.23|31.07|31.23|31.07|31.18|31.02|3
1655365820000|2022-06-16 07:50:20|31.25|31.09|31.28|31.12|31.28|31.12|31.23|31.07|1
1655365830000|2022-06-16 07:50:30|31.23|31.07|31.28|31.12|31.28|31.12|31.23|31.07|0
1655365840000|2022-06-16 07:50:40|31.3|31.14|31.28|31.12|31.33|31.17|31.28|31.12|6
1655365850000|2022-06-16 07:50:50|31.3|31.14|31.28|31.12|31.3|31.14|31.28|31.12|0
1655365860000|2022-06-16 07:51:00|||||||||1
1655365870000|2022-06-16 07:51:10|||||||||1
1655365890000|2022-06-16 07:51:30|31.25|31.09|31.23|31.07|31.28|31.12|31.23|31.07|21
1655365900000|2022-06-16 07:51:40|31.28|31.12|31.28|31.12|31.28|31.12|31.28|31.12|1
1655365910000|2022-06-16 07:51:50|31.3|31.14|31.28|31.12|31.3|31.14|31.28|31.12|2
1655365920000|2022-06-16 07:52:00|31.25|31.09|31.28|31.12|31.28|31.12|31.23|31.07|4
1655365930000|2022-06-16 07:52:10|31.25|31.09|31.28|31.12|31.28|31.12|31.23|31.07|3
1655365940000|2022-06-16 07:52:20|31.3|31.14|31.28|31.12|31.33|31.17|31.28|31.12|2
1655365950000|2022-06-16 07:52:30|31.33|31.17|31.33|31.17|31.33|31.17|31.33|31.17|2
1655365960000|2022-06-16 07:52:40|||||||||4
1655365970000|2022-06-16 07:52:50|31.35|31.19|31.38|31.22|31.38|31.22|31.33|31.17|7
1655365980000|2022-06-16 07:53:00|31.33|31.17|31.33|31.17|31.35|31.19|31.33|31.17|4
1655365990000|2022-06-16 07:53:10|31.28|31.12|31.33|31.17|31.33|31.17|31.28|31.12|10
1655366000000|2022-06-16 07:53:20|31.3|31.14|31.33|31.17|31.33|31.17|31.28|31.12|0
1655366010000|2022-06-16 07:53:30|31.28|31.12|31.28|31.12|31.28|31.12|31.28|31.12|10
1655366020000|2022-06-16 07:53:40|31.3|31.14|31.33|31.17|31.33|31.17|31.3|31.14|1
1655366040000|2022-06-16 07:54:00|31.28|31.12|31.28|31.12|31.33|31.17|31.28|31.12|17
1655366080000|2022-06-16 07:54:40|||||||||6
1655366090000|2022-06-16 07:54:50|31.25|31.09|31.23|31.07|31.28|31.12|31.23|31.07|5
1655366100000|2022-06-16 07:55:00|31.28|31.12|31.25|31.09|31.28|31.12|31.23|31.07|1
1655366110000|2022-06-16 07:55:10|31.28|31.12|31.28|31.12|31.3|31.14|31.28|31.12|2
1655366120000|2022-06-16 07:55:20|31.3|31.14|31.28|31.12|31.33|31.17|31.28|31.12|5
1655366140000|2022-06-16 07:55:40|31.25|31.09|31.23|31.07|31.28|31.12|31.23|31.07|28
1655366150000|2022-06-16 07:55:50|31.25|31.09|31.23|31.07|31.28|31.12|31.23|31.07|17
1655366160000|2022-06-16 07:56:00|31.22|31.06|31.22|31.06|31.23|31.07|31.22|31.06|0
1655366170000|2022-06-16 07:56:10|31.23|31.07|31.18|31.02|31.23|31.07|31.18|31.02|102
1655366190000|2022-06-16 07:56:30|31.2|31.04|31.18|31.02|31.22|31.06|31.18|31.02|12
1655366220000|2022-06-16 07:57:00|31.17|31.01|31.18|31.02|31.18|31.02|31.15|30.99|5
1655366240000|2022-06-16 07:57:20|||||||||2
1655366250000|2022-06-16 07:57:30|31.2|31.04|31.18|31.02|31.2|31.04|31.18|31.02|1
1655366270000|2022-06-16 07:57:50|31.22|31.06|31.18|31.02|31.22|31.06|31.18|31.02|7
1655366280000|2022-06-16 07:58:00|||||||||1
1655366310000|2022-06-16 07:58:30|31.23|31.07|31.23|31.07|31.23|31.07|31.23|31.07|9
1655366320000|2022-06-16 07:58:40|||||||||2
1655366340000|2022-06-16 07:59:00|||||||||1
1655366350000|2022-06-16 07:59:10|31.18|31.02|31.18|31.02|31.18|31.02|31.18|31.02|14
1655366360000|2022-06-16 07:59:20|31.16|31|31.18|31.02|31.18|31.02|31.13|30.97|2
1655366380000|2022-06-16 07:59:40|31.23|31.07|31.18|31.02|31.23|31.07|31.18|31.02|14
1655366390000|2022-06-16 07:59:50|31.2|31.04|31.23|31.07|31.23|31.07|31.18|31.02|1
1655366400000|2022-06-16 08:00:00|31.25|31.09|31.28|31.12|31.28|31.12|31.23|31.07|5
1655366410000|2022-06-16 08:00:10|31.25|31.09|31.25|31.09|31.28|31.12|31.23|31.07|1
1655366420000|2022-06-16 08:00:20|31.23|31.07|31.28|31.12|31.28|31.12|31.23|31.07|0
1655366430000|2022-06-16 08:00:30|31.25|31.09|31.23|31.07|31.28|31.12|31.23|31.07|3
1655366470000|2022-06-16 08:01:10|31.21|31.05|31.18|31.02|31.23|31.07|31.18|31.02|5
1655366480000|2022-06-16 08:01:20|31.21|31.05|31.18|31.02|31.23|31.07|31.18|31.02|2
1655366510000|2022-06-16 08:01:50|31.16|31|31.18|31.02|31.18|31.02|31.16|31|4
1655366520000|2022-06-16 08:02:00|31.16|31|31.18|31.02|31.18|31.02|31.16|31|0
1655366530000|2022-06-16 08:02:10|31.13|30.97|31.13|30.97|31.13|30.97|31.13|30.97|14
1655366540000|2022-06-16 08:02:20|31.08|30.92|31.13|30.97|31.13|30.97|31.08|30.92|22
1655366550000|2022-06-16 08:02:30|||||||||3
1655366560000|2022-06-16 08:02:40|31.08|30.92|31.08|30.92|31.08|30.92|31.08|30.92|97
1655366570000|2022-06-16 08:02:50|||||||||2
1655366580000|2022-06-16 08:03:00|||||||||1
1655366600000|2022-06-16 08:03:20|||||||||15
1655366610000|2022-06-16 08:03:30|31.13|30.97|31.13|30.97|31.13|30.97|31.13|30.97|9
1655366620000|2022-06-16 08:03:40|31.08|30.92|31.08|30.92|31.13|30.97|31.08|30.92|7
1655366630000|2022-06-16 08:03:50|31.03|30.87|31.03|30.87|31.06|30.9|31.03|30.87|57
1655366660000|2022-06-16 08:04:20|31.01|30.85|31.03|30.87|31.03|30.87|31.01|30.85|1
1655366680000|2022-06-16 08:04:40|||||||||1
1655366700000|2022-06-16 08:05:00|||||||||2
1655366710000|2022-06-16 08:05:10|31.08|30.92|31.08|30.92|31.08|30.92|31.08|30.92|6
1655366750000|2022-06-16 08:05:50|||||||||1
1655366790000|2022-06-16 08:06:30|31.13|30.97|31.08|30.92|31.13|30.97|31.08|30.92|13
1655366800000|2022-06-16 08:06:40|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|2
1655366810000|2022-06-16 08:06:50|31.08|30.92|31.08|30.92|31.08|30.92|31.08|30.92|5
1655366820000|2022-06-16 08:07:00|||||||||1
1655366840000|2022-06-16 08:07:20|31.05|30.89|31.03|30.87|31.05|30.89|31.03|30.87|1
1655366870000|2022-06-16 08:07:50|31.05|30.89|31.08|30.92|31.08|30.92|31.03|30.87|12
1655366880000|2022-06-16 08:08:00|31.05|30.89|31.08|30.92|31.08|30.92|31.03|30.87|0
1655366900000|2022-06-16 08:08:20|31.05|30.89|31.05|30.89|31.05|30.89|31.05|30.89|1
1655366910000|2022-06-16 08:08:30|31.08|30.92|31.03|30.87|31.08|30.92|31.03|30.87|0
1655366920000|2022-06-16 08:08:40|||||||||1
1655366930000|2022-06-16 08:08:50|||||||||2
1655366940000|2022-06-16 08:09:00|||||||||1
1655366950000|2022-06-16 08:09:10|31.05|30.89|31.08|30.92|31.08|30.92|31.03|30.87|6
1655366960000|2022-06-16 08:09:20|31.05|30.89|31.08|30.92|31.08|30.92|31.05|30.89|17
1655366970000|2022-06-16 08:09:30|||||||||1
1655366980000|2022-06-16 08:09:40|31.03|30.87|31.08|30.92|31.08|30.92|31.03|30.87|4
1655366990000|2022-06-16 08:09:50|||||||||1
1655367020000|2022-06-16 08:10:20|31.13|30.97|31.08|30.92|31.13|30.97|31.08|30.92|7
1655367030000|2022-06-16 08:10:30|31.1|30.94|31.13|30.97|31.13|30.97|31.08|30.92|8
1655367040000|2022-06-16 08:10:40|31.1|30.94|31.08|30.92|31.13|30.97|31.08|30.92|10
1655367050000|2022-06-16 08:10:50|||||||||1
1655367060000|2022-06-16 08:11:00|31.13|30.97|31.08|30.92|31.13|30.97|31.08|30.92|11
1655367070000|2022-06-16 08:11:10|31.13|30.97|31.08|30.92|31.13|30.97|31.08|30.92|7
1655367090000|2022-06-16 08:11:30|||||||||3
1655367100000|2022-06-16 08:11:40|31.1|30.94|31.13|30.97|31.13|30.97|31.08|30.92|10
1655367120000|2022-06-16 08:12:00|31.1|30.94|31.08|30.92|31.13|30.97|31.08|30.92|7
1655367130000|2022-06-16 08:12:10|31.1|30.94|31.08|30.92|31.1|30.94|31.08|30.92|7
1655367140000|2022-06-16 08:12:20|31.1|30.94|31.13|30.97|31.13|30.97|31.08|30.92|0
1655367150000|2022-06-16 08:12:30|31.08|30.92|31.13|30.97|31.13|30.97|31.08|30.92|1
1655367160000|2022-06-16 08:12:40|31.1|30.94|31.1|30.94|31.13|30.97|31.08|30.92|0
1655367170000|2022-06-16 08:12:50|31.13|30.97|31.08|30.92|31.13|30.97|31.08|30.92|3
1655367190000|2022-06-16 08:13:10|31.1|30.94|31.08|30.92|31.13|30.97|31.08|30.92|1
1655367210000|2022-06-16 08:13:30|||||||||3
1655367220000|2022-06-16 08:13:40|31.03|30.87|31.08|30.92|31.08|30.92|31.03|30.87|2
1655367240000|2022-06-16 08:14:00|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|1
1655367250000|2022-06-16 08:14:10|31.05|30.89|31.08|30.92|31.08|30.92|31.03|30.87|2
1655367260000|2022-06-16 08:14:20|||||||||3
1655367270000|2022-06-16 08:14:30|31.05|30.89|31.05|30.89|31.08|30.92|31.03|30.87|2
1655367280000|2022-06-16 08:14:40|31.08|30.92|31.08|30.92|31.08|30.92|31.03|30.87|0
1655367290000|2022-06-16 08:14:50|31.06|30.9|31.08|30.92|31.08|30.92|31.03|30.87|0
1655367300000|2022-06-16 08:15:00|31.03|30.87|31.06|30.9|31.08|30.92|31.03|30.87|1
1655367310000|2022-06-16 08:15:10|31.03|30.87|31.08|30.92|31.08|30.92|31.03|30.87|0
1655367320000|2022-06-16 08:15:20|31.06|30.9|31.03|30.87|31.06|30.9|31.03|30.87|0
1655367330000|2022-06-16 08:15:30|31.05|30.89|31.03|30.87|31.06|30.9|31.03|30.87|1
1655367340000|2022-06-16 08:15:40|31.06|30.9|31.08|30.92|31.08|30.92|31.06|30.9|0
1655367360000|2022-06-16 08:16:00|31.06|30.9|31.03|30.87|31.08|30.92|31.03|30.87|0
1655367370000|2022-06-16 08:16:10|31.05|30.89|31.08|30.92|31.08|30.92|31.05|30.89|0
1655367380000|2022-06-16 08:16:20|31.06|30.9|31.03|30.87|31.06|30.9|31.03|30.87|0
1655367400000|2022-06-16 08:16:40|31.05|30.89|31.03|30.87|31.05|30.89|31.03|30.87|2
1655367410000|2022-06-16 08:16:50|31.05|30.89|31.03|30.87|31.05|30.89|31.03|30.87|1
1655367420000|2022-06-16 08:17:00|31.05|30.89|31.03|30.87|31.05|30.89|31.03|30.87|0
1655367450000|2022-06-16 08:17:30|||||||||14
1655367460000|2022-06-16 08:17:40|31.01|30.85|31.03|30.87|31.03|30.87|30.99|30.83|9
1655367470000|2022-06-16 08:17:50|31.01|30.85|30.99|30.83|31.01|30.85|30.99|30.83|0
1655367480000|2022-06-16 08:18:00|31.01|30.85|30.98|30.82|31.03|30.87|30.98|30.82|3
1655367490000|2022-06-16 08:18:10|30.99|30.83|30.99|30.83|30.99|30.83|30.98|30.82|5
1655367500000|2022-06-16 08:18:20|30.98|30.82|31.03|30.87|31.03|30.87|30.98|30.82|3
1655367530000|2022-06-16 08:18:50|||||||||1
1655367560000|2022-06-16 08:19:20|||||||||1
1655367580000|2022-06-16 08:19:40|31.05|30.89|31.06|30.9|31.06|30.9|31.03|30.87|4
1655367590000|2022-06-16 08:19:50|31.08|30.92|31.05|30.89|31.08|30.92|31.05|30.89|0
1655367600000|2022-06-16 08:20:00|31.08|30.92|31.03|30.87|31.08|30.92|31.03|30.87|1
1655367630000|2022-06-16 08:20:30|||||||||1
1655367670000|2022-06-16 08:21:10|||||||||2
1655367680000|2022-06-16 08:21:20|31.08|30.92|31.08|30.92|31.08|30.92|31.08|30.92|5
1655367690000|2022-06-16 08:21:30|31.06|30.9|31.08|30.92|31.08|30.92|31.05|30.89|0
1655367730000|2022-06-16 08:22:10|31.13|30.97|31.08|30.92|31.13|30.97|31.08|30.92|4
1655367740000|2022-06-16 08:22:20|||||||||1
1655367750000|2022-06-16 08:22:30|31.1|30.94|31.13|30.97|31.13|30.97|31.1|30.94|2
1655367760000|2022-06-16 08:22:40|||||||||2
1655367770000|2022-06-16 08:22:50|||||||||5
1655367780000|2022-06-16 08:23:00|||||||||2
1655367800000|2022-06-16 08:23:20|31.1|30.94|31.08|30.92|31.1|30.94|31.08|30.92|3
1655367810000|2022-06-16 08:23:30|||||||||1
1655367840000|2022-06-16 08:24:00|31.13|30.97|31.13|30.97|31.13|30.97|31.1|30.94|3
1655367850000|2022-06-16 08:24:10|31.1|30.94|31.08|30.92|31.13|30.97|31.08|30.92|0
1655367860000|2022-06-16 08:24:20|||||||||2
1655367870000|2022-06-16 08:24:30|31.06|30.9|31.03|30.87|31.08|30.92|31.03|30.87|4
1655367880000|2022-06-16 08:24:40|31.08|30.92|31.08|30.92|31.08|30.92|31.08|30.92|2
1655367890000|2022-06-16 08:24:50|31.06|30.9|31.08|30.92|31.08|30.92|31.06|30.9|0
1655367900000|2022-06-16 08:25:00|31.06|30.9|31.03|30.87|31.08|30.92|31.03|30.87|17
1655367910000|2022-06-16 08:25:10|31.08|30.92|31.08|30.92|31.08|30.92|31.03|30.87|1
1655367920000|2022-06-16 08:25:20|31.06|30.9|31.03|30.87|31.06|30.9|31.03|30.87|0
1655367930000|2022-06-16 08:25:30|31.06|30.9|31.03|30.87|31.06|30.9|31.03|30.87|1
1655367940000|2022-06-16 08:25:40|31.06|30.9|31.08|30.92|31.08|30.92|31.03|30.87|5
1655367950000|2022-06-16 08:25:50|31.06|30.9|31.08|30.92|31.08|30.92|31.06|30.9|2
1655367960000|2022-06-16 08:26:00|||||||||1
1655367980000|2022-06-16 08:26:20|31.03|30.87|31.03|30.87|31.06|30.9|31.03|30.87|4
1655368000000|2022-06-16 08:26:40|31.01|30.85|31.03|30.87|31.03|30.87|30.98|30.82|3
1655368010000|2022-06-16 08:26:50|31.01|30.85|31.01|30.85|31.03|30.87|31.01|30.85|2
1655368020000|2022-06-16 08:27:00|30.98|30.82|31.01|30.85|31.03|30.87|30.98|30.82|3
1655368030000|2022-06-16 08:27:10|30.98|30.82|31.03|30.87|31.03|30.87|30.98|30.82|1
1655368050000|2022-06-16 08:27:30|||||||||2
1655368070000|2022-06-16 08:27:50|||||||||1
1655368080000|2022-06-16 08:28:00|31.01|30.85|31.03|30.87|31.03|30.87|31.01|30.85|2
1655368120000|2022-06-16 08:28:40|31.01|30.85|31.01|30.85|31.03|30.87|30.98|30.82|7
1655368130000|2022-06-16 08:28:50|30.98|30.82|31.03|30.87|31.03|30.87|30.98|30.82|3
1655368140000|2022-06-16 08:29:00|||||||||2
1655368160000|2022-06-16 08:29:20|31.08|30.92|31.08|30.92|31.08|30.92|31.06|30.9|7
1655368170000|2022-06-16 08:29:30|31.06|30.9|31.03|30.87|31.06|30.9|31.03|30.87|0
1655368230000|2022-06-16 08:30:30|31.08|30.92|31.03|30.87|31.08|30.92|31.03|30.87|2
1655368260000|2022-06-16 08:31:00|31.08|30.92|31.08|30.92|31.08|30.92|31.08|30.92|2
1655368290000|2022-06-16 08:31:30|31.13|30.97|31.08|30.92|31.13|30.97|31.08|30.92|26
1655368300000|2022-06-16 08:31:40|||||||||1
1655368320000|2022-06-16 08:32:00|31.13|30.97|31.08|30.92|31.13|30.97|31.08|30.92|8
1655368330000|2022-06-16 08:32:10|31.06|30.9|31.08|30.92|31.08|30.92|31.03|30.87|2
1655368350000|2022-06-16 08:32:30|31.13|30.97|31.08|30.92|31.13|30.97|31.08|30.92|5
1655368360000|2022-06-16 08:32:40|31.11|30.95|31.08|30.92|31.13|30.97|31.08|30.92|0
1655368370000|2022-06-16 08:32:50|31.11|30.95|31.08|30.92|31.11|30.95|31.08|30.92|0
1655368400000|2022-06-16 08:33:20|31.1|30.94|31.08|30.92|31.13|30.97|31.08|30.92|1
1655368410000|2022-06-16 08:33:30|31.1|30.94|31.08|30.92|31.13|30.97|31.08|30.92|2
1655368450000|2022-06-16 08:34:10|31.1|30.94|31.1|30.94|31.13|30.97|31.1|30.94|3
1655368460000|2022-06-16 08:34:20|31.08|30.92|31.08|30.92|31.13|30.97|31.08|30.92|1
1655368480000|2022-06-16 08:34:40|31.13|30.97|31.13|30.97|31.13|30.97|31.13|30.97|1
1655368520000|2022-06-16 08:35:20|||||||||1
1655368530000|2022-06-16 08:35:30|31.15|30.99|31.15|30.99|31.18|31.02|31.13|30.97|18
1655368540000|2022-06-16 08:35:40|31.13|30.97|31.13|30.97|31.15|30.99|31.13|30.97|0
1655368560000|2022-06-16 08:36:00|||||||||1
1655368570000|2022-06-16 08:36:10|||||||||1
1655368580000|2022-06-16 08:36:20|31.1|30.94|31.13|30.97|31.13|30.97|31.1|30.94|1
1655368590000|2022-06-16 08:36:30|31.18|31.02|31.15|30.99|31.18|31.02|31.13|30.97|1
1655368600000|2022-06-16 08:36:40|31.13|30.97|31.13|30.97|31.15|30.99|31.13|30.97|0
1655368620000|2022-06-16 08:37:00|||||||||1
1655368630000|2022-06-16 08:37:10|31.11|30.95|31.13|30.97|31.13|30.97|31.08|30.92|2
1655368640000|2022-06-16 08:37:20|||||||||1
1655368650000|2022-06-16 08:37:30|31.1|30.94|31.08|30.92|31.13|30.97|31.08|30.92|0
1655368660000|2022-06-16 08:37:40|31.1|30.94|31.1|30.94|31.1|30.94|31.08|30.92|0
1655368670000|2022-06-16 08:37:50|31.13|30.97|31.08|30.92|31.13|30.97|31.08|30.92|0
1655368680000|2022-06-16 08:38:00|||||||||1
1655368690000|2022-06-16 08:38:10|||||||||1
1655368710000|2022-06-16 08:38:30|||||||||10
1655368720000|2022-06-16 08:38:40|||||||||1
1655368730000|2022-06-16 08:38:50|||||||||10
1655368740000|2022-06-16 08:39:00|||||||||2
1655368770000|2022-06-16 08:39:30|31.03|30.87|31.08|30.92|31.08|30.92|31.03|30.87|35
1655368780000|2022-06-16 08:39:40|31.06|30.9|31.08|30.92|31.08|30.92|31.06|30.9|18
1655368790000|2022-06-16 08:39:50|31.06|30.9|31.03|30.87|31.06|30.9|31.03|30.87|2
1655368800000|2022-06-16 08:40:00|31.06|30.9|31.08|30.92|31.08|30.92|31.06|30.9|1
1655368830000|2022-06-16 08:40:30|||||||||3
1655368880000|2022-06-16 08:41:20|||||||||1
1655368890000|2022-06-16 08:41:30|31.13|30.97|31.08|30.92|31.13|30.97|31.08|30.92|11
1655368910000|2022-06-16 08:41:50|||||||||1
1655368950000|2022-06-16 08:42:30|||||||||1
1655368980000|2022-06-16 08:43:00|||||||||1
1655368990000|2022-06-16 08:43:10|31.13|30.97|31.13|30.97|31.13|30.97|31.13|30.97|10
1655369000000|2022-06-16 08:43:20|||||||||1
1655369010000|2022-06-16 08:43:30|||||||||1
1655369040000|2022-06-16 08:44:00|31.18|31.02|31.13|30.97|31.18|31.02|31.13|30.97|9
1655369050000|2022-06-16 08:44:10|31.15|30.99|31.13|30.97|31.18|31.02|31.13|30.97|2
1655369060000|2022-06-16 08:44:20|31.18|31.02|31.18|31.02|31.18|31.02|31.18|31.02|0
1655369070000|2022-06-16 08:44:30|31.15|30.99|31.18|31.02|31.18|31.02|31.15|30.99|3
1655369100000|2022-06-16 08:45:00|31.16|31|31.13|30.97|31.16|31|31.13|30.97|1
1655369150000|2022-06-16 08:45:50|||||||||1
1655369200000|2022-06-16 08:46:40|31.08|30.92|31.08|30.92|31.08|30.92|31.08|30.92|11
1655369210000|2022-06-16 08:46:50|||||||||1
1655369230000|2022-06-16 08:47:10|31.13|30.97|31.13|30.97|31.13|30.97|31.11|30.95|11
1655369250000|2022-06-16 08:47:30|31.11|30.95|31.08|30.92|31.13|30.97|31.08|30.92|2
1655369280000|2022-06-16 08:48:00|31.13|30.97|31.13|30.97|31.13|30.97|31.13|30.97|3
1655369290000|2022-06-16 08:48:10|31.11|30.95|31.11|30.95|31.11|30.95|31.08|30.92|8
1655369300000|2022-06-16 08:48:20|31.13|30.97|31.13|30.97|31.13|30.97|31.08|30.92|1
1655369310000|2022-06-16 08:48:30|31.11|30.95|31.13|30.97|31.13|30.97|31.08|30.92|0
1655369320000|2022-06-16 08:48:40|31.08|30.92|31.13|30.97|31.13|30.97|31.08|30.92|0
1655369330000|2022-06-16 08:48:50|31.08|30.92|31.11|30.95|31.13|30.97|31.08|30.92|0
1655369340000|2022-06-16 08:49:00|31.13|30.97|31.13|30.97|31.13|30.97|31.13|30.97|0
1655369380000|2022-06-16 08:49:40|31.08|30.92|31.11|30.95|31.13|30.97|31.08|30.92|2
1655369390000|2022-06-16 08:49:50|31.08|30.92|31.08|30.92|31.11|30.95|31.08|30.92|0
1655369400000|2022-06-16 08:50:00|31.11|30.95|31.13|30.97|31.13|30.97|31.11|30.95|0
1655369410000|2022-06-16 08:50:10|31.16|31|31.18|31.02|31.18|31.02|31.16|31|2
1655369420000|2022-06-16 08:50:20|31.16|31|31.18|31.02|31.18|31.02|31.16|31|0
1655369440000|2022-06-16 08:50:40|31.23|31.07|31.28|31.12|31.28|31.12|31.23|31.07|17
1655369450000|2022-06-16 08:50:50|31.25|31.09|31.23|31.07|31.28|31.12|31.23|31.07|0
1655369470000|2022-06-16 08:51:10|31.28|31.12|31.23|31.07|31.28|31.12|31.23|31.07|8
1655369480000|2022-06-16 08:51:20|31.25|31.09|31.25|31.09|31.28|31.12|31.23|31.07|3
1655369490000|2022-06-16 08:51:30|31.23|31.07|31.28|31.12|31.28|31.12|31.23|31.07|0
1655369500000|2022-06-16 08:51:40|31.25|31.09|31.23|31.07|31.28|31.12|31.23|31.07|0
1655369510000|2022-06-16 08:51:50|||||||||1
1655369520000|2022-06-16 08:52:00|31.28|31.12|31.28|31.12|31.28|31.12|31.28|31.12|23
1655369530000|2022-06-16 08:52:10|||||||||3
1655369540000|2022-06-16 08:52:20|||||||||1
1655369550000|2022-06-16 08:52:30|||||||||29
1655369560000|2022-06-16 08:52:40|31.33|31.17|31.33|31.17|31.33|31.17|31.33|31.17|13
1655369570000|2022-06-16 08:52:50|31.3|31.14|31.33|31.17|31.33|31.17|31.28|31.12|1
1655369590000|2022-06-16 08:53:10|31.28|31.12|31.33|31.17|31.33|31.17|31.28|31.12|3
1655369600000|2022-06-16 08:53:20|31.3|31.14|31.33|31.17|31.33|31.17|31.28|31.12|2
1655369610000|2022-06-16 08:53:30|31.3|31.14|31.33|31.17|31.33|31.17|31.28|31.12|0
1655369620000|2022-06-16 08:53:40|31.3|31.14|31.3|31.14|31.3|31.14|31.28|31.12|12
1655369630000|2022-06-16 08:53:50|31.28|31.12|31.28|31.12|31.28|31.12|31.28|31.12|3
1655369640000|2022-06-16 08:54:00|31.23|31.07|31.28|31.12|31.28|31.12|31.23|31.07|7
1655369650000|2022-06-16 08:54:10|||||||||1
1655369660000|2022-06-16 08:54:20|||||||||2
1655369670000|2022-06-16 08:54:30|31.25|31.09|31.28|31.12|31.28|31.12|31.25|31.09|2
1655369710000|2022-06-16 08:55:10|||||||||2
1655369720000|2022-06-16 08:55:20|31.33|31.17|31.28|31.12|31.33|31.17|31.28|31.12|5
1655369730000|2022-06-16 08:55:30|31.33|31.17|31.33|31.17|31.33|31.17|31.3|31.14|2
1655369740000|2022-06-16 08:55:40|31.3|31.14|31.33|31.17|31.33|31.17|31.3|31.14|0
1655369750000|2022-06-16 08:55:50|31.3|31.14|31.33|31.17|31.33|31.17|31.3|31.14|1
1655369770000|2022-06-16 08:56:10|31.3|31.14|31.3|31.14|31.33|31.17|31.3|31.14|2
1655369780000|2022-06-16 08:56:20|31.28|31.12|31.33|31.17|31.33|31.17|31.28|31.12|2
1655369790000|2022-06-16 08:56:30|31.3|31.14|31.33|31.17|31.33|31.17|31.28|31.12|1
1655369800000|2022-06-16 08:56:40|31.3|31.14|31.3|31.14|31.33|31.17|31.28|31.12|0
1655369810000|2022-06-16 08:56:50|31.28|31.12|31.3|31.14|31.33|31.17|31.28|31.12|3
1655369820000|2022-06-16 08:57:00|31.33|31.17|31.33|31.17|31.33|31.17|31.33|31.17|0
1655369840000|2022-06-16 08:57:20|||||||||1
1655369850000|2022-06-16 08:57:30|31.3|31.14|31.33|31.17|31.33|31.17|31.28|31.12|1
1655369860000|2022-06-16 08:57:40|||||||||9
1655369880000|2022-06-16 08:58:00|||||||||1
1655369930000|2022-06-16 08:58:50|31.35|31.19|31.33|31.17|31.35|31.19|31.33|31.17|6
1655369940000|2022-06-16 08:59:00|31.35|31.19|31.37|31.21|31.37|31.21|31.33|31.17|3
1655369950000|2022-06-16 08:59:10|31.38|31.22|31.38|31.22|31.42|31.26|31.38|31.22|28
1655369960000|2022-06-16 08:59:20|31.37|31.21|31.37|31.21|31.37|31.21|31.37|31.21|0
1655369970000|2022-06-16 08:59:30|31.38|31.22|31.37|31.21|31.38|31.22|31.37|31.21|0
1655369980000|2022-06-16 08:59:40|31.38|31.22|31.38|31.22|31.38|31.22|31.37|31.21|2
1655370000000|2022-06-16 09:00:00|31.42|31.26|31.43|31.27|31.47|31.31|31.42|31.26|8
1655370010000|2022-06-16 09:00:10|31.42|31.26|31.42|31.26|31.42|31.26|31.38|31.22|47
1655370020000|2022-06-16 09:00:20|31.43|31.27|31.43|31.27|31.43|31.27|31.42|31.26|3
1655370030000|2022-06-16 09:00:30|||||||||1
1655370040000|2022-06-16 09:00:40|31.47|31.31|31.43|31.27|31.47|31.31|31.43|31.27|22
1655370050000|2022-06-16 09:00:50|31.47|31.31|31.47|31.31|31.47|31.31|31.47|31.31|8
1655370060000|2022-06-16 09:01:00|31.43|31.27|31.43|31.27|31.43|31.27|31.43|31.27|22
1655370070000|2022-06-16 09:01:10|31.42|31.26|31.42|31.26|31.43|31.27|31.38|31.22|8
1655370080000|2022-06-16 09:01:20|31.43|31.27|31.42|31.26|31.43|31.27|31.42|31.26|1
1655370090000|2022-06-16 09:01:30|31.43|31.27|31.42|31.26|31.43|31.27|31.42|31.26|0
1655370100000|2022-06-16 09:01:40|31.43|31.27|31.43|31.27|31.43|31.27|31.43|31.27|0
1655370110000|2022-06-16 09:01:50|31.42|31.26|31.47|31.31|31.47|31.31|31.42|31.26|6
1655370120000|2022-06-16 09:02:00|||||||||12
1655370130000|2022-06-16 09:02:10|31.45|31.29|31.47|31.31|31.47|31.31|31.42|31.26|8
1655370140000|2022-06-16 09:02:20|31.43|31.27|31.45|31.29|31.47|31.31|31.42|31.26|5
1655370150000|2022-06-16 09:02:30|31.47|31.31|31.42|31.26|31.47|31.31|31.42|31.26|0
1655370160000|2022-06-16 09:02:40|31.47|31.31|31.47|31.31|31.47|31.31|31.47|31.31|14
1655370180000|2022-06-16 09:03:00|||||||||1
1655370240000|2022-06-16 09:04:00|31.48|31.32|31.48|31.32|31.48|31.32|31.48|31.32|4
1655370250000|2022-06-16 09:04:10|31.47|31.31|31.48|31.32|31.5|31.34|31.47|31.31|8
1655370260000|2022-06-16 09:04:20|||||||||2
1655370280000|2022-06-16 09:04:40|31.5|31.34|31.5|31.34|31.52|31.36|31.5|31.34|12
1655370290000|2022-06-16 09:04:50|31.48|31.32|31.52|31.36|31.52|31.36|31.48|31.32|8
1655370300000|2022-06-16 09:05:00|31.5|31.34|31.52|31.36|31.52|31.36|31.5|31.34|1
1655370310000|2022-06-16 09:05:10|||||||||1
1655370320000|2022-06-16 09:05:20|31.5|31.34|31.52|31.36|31.52|31.36|31.48|31.32|2
1655370330000|2022-06-16 09:05:30|31.5|31.34|31.52|31.36|31.52|31.36|31.48|31.32|2
1655370340000|2022-06-16 09:05:40|31.5|31.34|31.52|31.36|31.52|31.36|31.5|31.34|5
1655370350000|2022-06-16 09:05:50|31.48|31.32|31.48|31.32|31.48|31.32|31.48|31.32|5
1655370360000|2022-06-16 09:06:00|31.5|31.34|31.52|31.36|31.53|31.37|31.5|31.34|15
1655370380000|2022-06-16 09:06:20|31.55|31.39|31.52|31.36|31.55|31.39|31.52|31.36|15
1655370400000|2022-06-16 09:06:40|31.53|31.37|31.57|31.41|31.57|31.41|31.53|31.37|5
1655370410000|2022-06-16 09:06:50|31.52|31.36|31.55|31.39|31.57|31.41|31.52|31.36|1
1655370420000|2022-06-16 09:07:00|31.52|31.36|31.57|31.41|31.57|31.41|31.52|31.36|3
1655370430000|2022-06-16 09:07:10|31.55|31.39|31.52|31.36|31.57|31.41|31.52|31.36|1
1655370460000|2022-06-16 09:07:40|31.57|31.41|31.52|31.36|31.57|31.41|31.52|31.36|7
1655370480000|2022-06-16 09:08:00|||||||||1
1655370510000|2022-06-16 09:08:30|||||||||1
1655370530000|2022-06-16 09:08:50|31.57|31.41|31.57|31.41|31.57|31.41|31.57|31.41|2
1655370540000|2022-06-16 09:09:00|||||||||1
1655370590000|2022-06-16 09:09:50|31.52|31.36|31.52|31.36|31.52|31.36|31.52|31.36|13
1655370600000|2022-06-16 09:10:00|31.57|31.41|31.57|31.41|31.57|31.41|31.52|31.36|15
1655370640000|2022-06-16 09:10:40|||||||||7
1655370650000|2022-06-16 09:10:50|||||||||1
1655370660000|2022-06-16 09:11:00|31.52|31.36|31.52|31.36|31.52|31.36|31.52|31.36|27
1655370680000|2022-06-16 09:11:20|||||||||3
1655370690000|2022-06-16 09:11:30|31.47|31.31|31.47|31.31|31.47|31.31|31.47|31.31|18
1655370700000|2022-06-16 09:11:40|||||||||1
1655370710000|2022-06-16 09:11:50|||||||||1
1655370720000|2022-06-16 09:12:00|31.5|31.34|31.47|31.31|31.52|31.36|31.47|31.31|23
1655370730000|2022-06-16 09:12:10|31.48|31.32|31.47|31.31|31.48|31.32|31.47|31.31|1
1655370740000|2022-06-16 09:12:20|31.52|31.36|31.47|31.31|31.52|31.36|31.47|31.31|4
1655370750000|2022-06-16 09:12:30|31.5|31.34|31.47|31.31|31.5|31.34|31.47|31.31|0
1655370760000|2022-06-16 09:12:40|31.5|31.34|31.47|31.31|31.5|31.34|31.47|31.31|1
1655370770000|2022-06-16 09:12:50|31.48|31.32|31.47|31.31|31.48|31.32|31.47|31.31|1
1655370780000|2022-06-16 09:13:00|||||||||2
1655370790000|2022-06-16 09:13:10|31.5|31.34|31.52|31.36|31.52|31.36|31.47|31.31|7
1655370800000|2022-06-16 09:13:20|31.47|31.31|31.47|31.31|31.47|31.31|31.47|31.31|19
1655370810000|2022-06-16 09:13:30|31.52|31.36|31.47|31.31|31.52|31.36|31.47|31.31|6
1655370820000|2022-06-16 09:13:40|31.48|31.32|31.5|31.34|31.5|31.34|31.47|31.31|2
1655370830000|2022-06-16 09:13:50|31.52|31.36|31.52|31.36|31.52|31.36|31.52|31.36|7
1655370840000|2022-06-16 09:14:00|||||||||1
1655370850000|2022-06-16 09:14:10|||||||||2
1655370870000|2022-06-16 09:14:30|31.47|31.31|31.52|31.36|31.52|31.36|31.47|31.31|7
1655370880000|2022-06-16 09:14:40|31.47|31.31|31.47|31.31|31.47|31.31|31.47|31.31|17
1655370900000|2022-06-16 09:15:00|||||||||1
1655370910000|2022-06-16 09:15:10|||||||||24
1655370920000|2022-06-16 09:15:20|31.42|31.26|31.45|31.29|31.47|31.31|31.42|31.26|19
1655370930000|2022-06-16 09:15:30|31.43|31.27|31.42|31.26|31.47|31.31|31.42|31.26|1
1655370940000|2022-06-16 09:15:40|31.45|31.29|31.42|31.26|31.45|31.29|31.42|31.26|1
1655370980000|2022-06-16 09:16:20|||||||||1
1655370990000|2022-06-16 09:16:30|31.38|31.22|31.42|31.26|31.42|31.26|31.38|31.22|16
1655371020000|2022-06-16 09:17:00|31.38|31.22|31.42|31.26|31.42|31.26|31.38|31.22|1
1655371030000|2022-06-16 09:17:10|31.4|31.24|31.37|31.21|31.42|31.26|31.37|31.21|1
1655371040000|2022-06-16 09:17:20|||||||||1
1655371050000|2022-06-16 09:17:30|31.38|31.22|31.38|31.22|31.38|31.22|31.37|31.21|58
1655371070000|2022-06-16 09:17:50|31.37|31.21|31.37|31.21|31.38|31.22|31.37|31.21|0
1655371080000|2022-06-16 09:18:00|||||||||1
1655371090000|2022-06-16 09:18:10|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|0
1655371100000|2022-06-16 09:18:20|31.37|31.21|31.38|31.22|31.38|31.22|31.37|31.21|0
1655371110000|2022-06-16 09:18:30|31.4|31.24|31.38|31.22|31.42|31.26|31.38|31.22|17
1655371120000|2022-06-16 09:18:40|31.37|31.21|31.37|31.21|31.38|31.22|31.37|31.21|0
1655371140000|2022-06-16 09:19:00|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|0
1655371150000|2022-06-16 09:19:10|31.42|31.26|31.42|31.26|31.42|31.26|31.4|31.24|7
1655371180000|2022-06-16 09:19:40|31.43|31.27|31.43|31.27|31.47|31.31|31.43|31.27|7
1655371190000|2022-06-16 09:19:50|31.42|31.26|31.42|31.26|31.42|31.26|31.42|31.26|0
1655371200000|2022-06-16 09:20:00|31.43|31.27|31.43|31.27|31.43|31.27|31.43|31.27|2
1655371210000|2022-06-16 09:20:10|31.47|31.31|31.47|31.31|31.47|31.31|31.45|31.29|1
1655371240000|2022-06-16 09:20:40|31.48|31.32|31.5|31.34|31.52|31.36|31.47|31.31|6
1655371250000|2022-06-16 09:20:50|31.52|31.36|31.52|31.36|31.52|31.36|31.52|31.36|0
1655371290000|2022-06-16 09:21:30|||||||||6
1655371320000|2022-06-16 09:22:00|31.57|31.41|31.52|31.36|31.57|31.41|31.52|31.36|13
1655371330000|2022-06-16 09:22:10|31.55|31.39|31.57|31.41|31.57|31.41|31.55|31.39|6
1655371340000|2022-06-16 09:22:20|31.55|31.39|31.52|31.36|31.55|31.39|31.52|31.36|7
1655371350000|2022-06-16 09:22:30|31.57|31.41|31.57|31.41|31.57|31.41|31.57|31.41|15
1655371360000|2022-06-16 09:22:40|31.52|31.36|31.52|31.36|31.52|31.36|31.52|31.36|40
1655371370000|2022-06-16 09:22:50|31.47|31.31|31.52|31.36|31.52|31.36|31.47|31.31|3
1655371380000|2022-06-16 09:23:00|31.48|31.32|31.47|31.31|31.5|31.34|31.47|31.31|0
1655371400000|2022-06-16 09:23:20|31.43|31.27|31.47|31.31|31.47|31.31|31.43|31.27|2
1655371420000|2022-06-16 09:23:40|||||||||1
1655371430000|2022-06-16 09:23:50|31.52|31.36|31.52|31.36|31.52|31.36|31.52|31.36|5
1655371440000|2022-06-16 09:24:00|31.47|31.31|31.52|31.36|31.52|31.36|31.47|31.31|26
1655371480000|2022-06-16 09:24:40|31.47|31.31|31.52|31.36|31.52|31.36|31.47|31.31|56
1655371510000|2022-06-16 09:25:10|||||||||3
1655371530000|2022-06-16 09:25:30|||||||||1
1655371540000|2022-06-16 09:25:40|31.47|31.31|31.47|31.31|31.47|31.31|31.47|31.31|1
1655371560000|2022-06-16 09:26:00|31.45|31.29|31.47|31.31|31.47|31.31|31.45|31.29|4
1655371570000|2022-06-16 09:26:10|||||||||1
1655371590000|2022-06-16 09:26:30|31.43|31.27|31.43|31.27|31.43|31.27|31.43|31.27|8
1655371600000|2022-06-16 09:26:40|31.42|31.26|31.42|31.26|31.42|31.26|31.42|31.26|2
1655371610000|2022-06-16 09:26:50|||||||||1
1655371620000|2022-06-16 09:27:00|||||||||1
1655371630000|2022-06-16 09:27:10|31.4|31.24|31.4|31.24|31.4|31.24|31.4|31.24|1
1655371640000|2022-06-16 09:27:20|31.38|31.22|31.38|31.22|31.38|31.22|31.37|31.21|0
1655371650000|2022-06-16 09:27:30|31.37|31.21|31.37|31.21|31.37|31.21|31.37|31.21|0
1655371660000|2022-06-16 09:27:40|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|0
1655371670000|2022-06-16 09:27:50|||||||||1
1655371680000|2022-06-16 09:28:00|31.42|31.26|31.42|31.26|31.42|31.26|31.4|31.24|54
1655371690000|2022-06-16 09:28:10|31.38|31.22|31.37|31.21|31.38|31.22|31.37|31.21|2
1655371700000|2022-06-16 09:28:20|31.38|31.22|31.38|31.22|31.38|31.22|31.37|31.21|0
1655371750000|2022-06-16 09:29:10|31.42|31.26|31.38|31.22|31.42|31.26|31.38|31.22|46
1655371770000|2022-06-16 09:29:30|31.42|31.26|31.38|31.22|31.42|31.26|31.38|31.22|2
1655371780000|2022-06-16 09:29:40|31.42|31.26|31.38|31.22|31.42|31.26|31.38|31.22|1
1655371800000|2022-06-16 09:30:00|31.42|31.26|31.38|31.22|31.42|31.26|31.38|31.22|0
1655371820000|2022-06-16 09:30:20|||||||||2
1655371840000|2022-06-16 09:30:40|31.4|31.24|31.42|31.26|31.42|31.26|31.4|31.24|1
1655371870000|2022-06-16 09:31:10|31.4|31.24|31.38|31.22|31.4|31.24|31.38|31.22|2
1655371880000|2022-06-16 09:31:20|31.42|31.26|31.42|31.26|31.42|31.26|31.4|31.24|0
1655371890000|2022-06-16 09:31:30|31.43|31.27|31.47|31.31|31.47|31.31|31.43|31.27|7
1655371920000|2022-06-16 09:32:00|31.43|31.27|31.47|31.31|31.47|31.31|31.43|31.27|2
1655371930000|2022-06-16 09:32:10|||||||||1
1655372000000|2022-06-16 09:33:20|||||||||1
1655372080000|2022-06-16 09:34:40|||||||||1
1655372100000|2022-06-16 09:35:00|||||||||5
1655372110000|2022-06-16 09:35:10|||||||||7
1655372140000|2022-06-16 09:35:40|31.5|31.34|31.47|31.31|31.5|31.34|31.47|31.31|14
1655372150000|2022-06-16 09:35:50|31.5|31.34|31.5|31.34|31.52|31.36|31.47|31.31|7
1655372160000|2022-06-16 09:36:00|31.52|31.36|31.52|31.36|31.52|31.36|31.47|31.31|4
1655372180000|2022-06-16 09:36:20|31.57|31.41|31.52|31.36|31.57|31.41|31.52|31.36|19
1655372190000|2022-06-16 09:36:30|31.55|31.39|31.52|31.36|31.57|31.41|31.52|31.36|0
1655372210000|2022-06-16 09:36:50|||||||||1
1655372240000|2022-06-16 09:37:20|31.5|31.34|31.5|31.34|31.5|31.34|31.5|31.34|5
1655372250000|2022-06-16 09:37:30|31.47|31.31|31.52|31.36|31.52|31.36|31.47|31.31|3
1655372280000|2022-06-16 09:38:00|31.57|31.41|31.57|31.41|31.57|31.41|31.52|31.36|4
1655372290000|2022-06-16 09:38:10|31.55|31.39|31.52|31.36|31.57|31.41|31.52|31.36|2
1655372330000|2022-06-16 09:38:50|||||||||8
1655372340000|2022-06-16 09:39:00|31.57|31.41|31.57|31.41|31.57|31.41|31.52|31.36|72
1655372350000|2022-06-16 09:39:10|||||||||3
1655372360000|2022-06-16 09:39:20|||||||||10
1655372370000|2022-06-16 09:39:30|||||||||2
1655372420000|2022-06-16 09:40:20|||||||||1
1655372430000|2022-06-16 09:40:30|||||||||7
1655372440000|2022-06-16 09:40:40|31.6|31.44|31.57|31.41|31.6|31.44|31.57|31.41|9
1655372480000|2022-06-16 09:41:20|||||||||3
1655372500000|2022-06-16 09:41:40|31.6|31.44|31.57|31.41|31.62|31.46|31.57|31.41|35
1655372510000|2022-06-16 09:41:50|31.6|31.44|31.57|31.41|31.62|31.46|31.57|31.41|7
1655372530000|2022-06-16 09:42:10|||||||||2
1655372550000|2022-06-16 09:42:30|31.52|31.36|31.57|31.41|31.57|31.41|31.52|31.36|2
1655372560000|2022-06-16 09:42:40|||||||||4
1655372590000|2022-06-16 09:43:10|31.53|31.37|31.52|31.36|31.57|31.41|31.52|31.36|5
1655372640000|2022-06-16 09:44:00|31.53|31.37|31.57|31.41|31.57|31.41|31.53|31.37|6
1655372650000|2022-06-16 09:44:10|31.55|31.39|31.57|31.41|31.57|31.41|31.53|31.37|1
1655372680000|2022-06-16 09:44:40|31.55|31.39|31.57|31.41|31.57|31.41|31.55|31.39|0
1655372730000|2022-06-16 09:45:30|31.6|31.44|31.57|31.41|31.6|31.44|31.57|31.41|4
1655372760000|2022-06-16 09:46:00|31.53|31.37|31.55|31.39|31.55|31.39|31.53|31.37|2
1655372770000|2022-06-16 09:46:10|31.53|31.37|31.55|31.39|31.57|31.41|31.53|31.37|0
1655372780000|2022-06-16 09:46:20|31.53|31.37|31.55|31.39|31.57|31.41|31.53|31.37|1
1655372790000|2022-06-16 09:46:30|31.53|31.37|31.57|31.41|31.57|31.41|31.53|31.37|0
1655372800000|2022-06-16 09:46:40|31.55|31.39|31.57|31.41|31.57|31.41|31.52|31.36|1
1655372810000|2022-06-16 09:46:50|||||||||1
1655372840000|2022-06-16 09:47:20|31.53|31.37|31.57|31.41|31.57|31.41|31.53|31.37|1
1655372860000|2022-06-16 09:47:40|31.55|31.39|31.53|31.37|31.55|31.39|31.53|31.37|2
1655372870000|2022-06-16 09:47:50|31.55|31.39|31.55|31.39|31.57|31.41|31.55|31.39|1
1655372880000|2022-06-16 09:48:00|31.57|31.41|31.57|31.41|31.57|31.41|31.53|31.37|3
1655372890000|2022-06-16 09:48:10|31.55|31.39|31.57|31.41|31.57|31.41|31.55|31.39|0
1655372900000|2022-06-16 09:48:20|31.55|31.39|31.55|31.39|31.57|31.41|31.53|31.37|6
1655372910000|2022-06-16 09:48:30|31.57|31.41|31.57|31.41|31.57|31.41|31.55|31.39|0
1655372920000|2022-06-16 09:48:40|31.55|31.39|31.57|31.41|31.57|31.41|31.55|31.39|0
1655372930000|2022-06-16 09:48:50|31.55|31.39|31.55|31.39|31.57|31.41|31.53|31.37|1
1655372940000|2022-06-16 09:49:00|31.57|31.41|31.57|31.41|31.57|31.41|31.53|31.37|0
1655372950000|2022-06-16 09:49:10|31.53|31.37|31.53|31.37|31.55|31.39|31.52|31.36|0
1655372960000|2022-06-16 09:49:20|31.55|31.39|31.53|31.37|31.55|31.39|31.53|31.37|0
1655372970000|2022-06-16 09:49:30|31.52|31.36|31.53|31.37|31.53|31.37|31.52|31.36|0
1655372980000|2022-06-16 09:49:40|||||||||2
1655372990000|2022-06-16 09:49:50|31.52|31.36|31.53|31.37|31.53|31.37|31.52|31.36|0
1655373000000|2022-06-16 09:50:00|31.52|31.36|31.53|31.37|31.53|31.37|31.52|31.36|0
1655373010000|2022-06-16 09:50:10|31.57|31.41|31.53|31.37|31.57|31.41|31.53|31.37|6
1655373030000|2022-06-16 09:50:30|||||||||2
1655373050000|2022-06-16 09:50:50|31.57|31.41|31.53|31.37|31.57|31.41|31.53|31.37|4
1655373060000|2022-06-16 09:51:00|31.55|31.39|31.55|31.39|31.57|31.41|31.55|31.39|0
1655373070000|2022-06-16 09:51:10|31.57|31.41|31.57|31.41|31.57|31.41|31.57|31.41|0
1655373080000|2022-06-16 09:51:20|31.58|31.42|31.57|31.41|31.58|31.42|31.57|31.41|0
1655373090000|2022-06-16 09:51:30|31.58|31.42|31.55|31.39|31.58|31.42|31.53|31.37|0
1655373100000|2022-06-16 09:51:40|31.53|31.37|31.57|31.41|31.57|31.41|31.53|31.37|0
1655373110000|2022-06-16 09:51:50|31.55|31.39|31.53|31.37|31.57|31.41|31.53|31.37|1
1655373120000|2022-06-16 09:52:00|31.57|31.41|31.57|31.41|31.57|31.41|31.53|31.37|2
1655373130000|2022-06-16 09:52:10|31.55|31.39|31.53|31.37|31.55|31.39|31.53|31.37|0
1655373160000|2022-06-16 09:52:40|||||||||18
1655373170000|2022-06-16 09:52:50|31.48|31.32|31.53|31.37|31.53|31.37|31.48|31.32|24
1655373180000|2022-06-16 09:53:00|31.5|31.34|31.53|31.37|31.53|31.37|31.5|31.34|1
1655373190000|2022-06-16 09:53:10|31.5|31.34|31.53|31.37|31.53|31.37|31.48|31.32|6
1655373200000|2022-06-16 09:53:20|31.48|31.32|31.48|31.32|31.48|31.32|31.48|31.32|10
1655373210000|2022-06-16 09:53:30|||||||||1
1655373220000|2022-06-16 09:53:40|||||||||1
1655373290000|2022-06-16 09:54:50|||||||||2
1655373300000|2022-06-16 09:55:00|31.43|31.27|31.43|31.27|31.43|31.27|31.43|31.27|1
1655373320000|2022-06-16 09:55:20|31.48|31.32|31.48|31.32|31.48|31.32|31.48|31.32|2
1655373340000|2022-06-16 09:55:40|||||||||2
1655373370000|2022-06-16 09:56:10|31.43|31.27|31.48|31.32|31.48|31.32|31.43|31.27|3
1655373380000|2022-06-16 09:56:20|31.45|31.29|31.45|31.29|31.45|31.29|31.43|31.27|0
1655373390000|2022-06-16 09:56:30|31.43|31.27|31.48|31.32|31.48|31.32|31.43|31.27|0
1655373400000|2022-06-16 09:56:40|31.43|31.27|31.45|31.29|31.48|31.32|31.43|31.27|4
1655373410000|2022-06-16 09:56:50|31.43|31.27|31.45|31.29|31.48|31.32|31.43|31.27|4
1655373420000|2022-06-16 09:57:00|31.48|31.32|31.45|31.29|31.48|31.32|31.45|31.29|5
1655373430000|2022-06-16 09:57:10|31.48|31.32|31.45|31.29|31.48|31.32|31.45|31.29|1
1655373440000|2022-06-16 09:57:20|31.43|31.27|31.43|31.27|31.45|31.29|31.43|31.27|53
1655373450000|2022-06-16 09:57:30|||||||||1
1655373480000|2022-06-16 09:58:00|31.45|31.29|31.43|31.27|31.45|31.29|31.43|31.27|2
1655373490000|2022-06-16 09:58:10|||||||||1
1655373510000|2022-06-16 09:58:30|||||||||3
1655373520000|2022-06-16 09:58:40|||||||||1
1655373530000|2022-06-16 09:58:50|||||||||1
1655373540000|2022-06-16 09:59:00|||||||||7
1655373550000|2022-06-16 09:59:10|31.41|31.25|31.38|31.22|31.43|31.27|31.38|31.22|25
1655373560000|2022-06-16 09:59:20|31.36|31.2|31.36|31.2|31.36|31.2|31.36|31.2|20
1655373570000|2022-06-16 09:59:30|31.38|31.22|31.38|31.22|31.38|31.22|31.36|31.2|8
1655373580000|2022-06-16 09:59:40|||||||||1
1655373590000|2022-06-16 09:59:50|31.41|31.25|31.38|31.22|31.41|31.25|31.38|31.22|10
1655373600000|2022-06-16 10:00:00|31.41|31.25|31.43|31.27|31.43|31.27|31.38|31.22|7
1655373630000|2022-06-16 10:00:30|31.46|31.3|31.43|31.27|31.46|31.3|31.43|31.27|1
1655373640000|2022-06-16 10:00:40|31.48|31.32|31.48|31.32|31.48|31.32|31.43|31.27|2
1655373650000|2022-06-16 10:00:50|31.46|31.3|31.46|31.3|31.48|31.32|31.46|31.3|0
1655373660000|2022-06-16 10:01:00|31.48|31.32|31.43|31.27|31.48|31.32|31.43|31.27|0
1655373670000|2022-06-16 10:01:10|31.45|31.29|31.43|31.27|31.46|31.3|31.43|31.27|1
1655373680000|2022-06-16 10:01:20|31.48|31.32|31.48|31.32|31.48|31.32|31.45|31.29|2
1655373690000|2022-06-16 10:01:30|31.45|31.29|31.43|31.27|31.48|31.32|31.43|31.27|0
1655373700000|2022-06-16 10:01:40|||||||||1
1655373710000|2022-06-16 10:01:50|||||||||2
1655373720000|2022-06-16 10:02:00|31.41|31.25|31.43|31.27|31.43|31.27|31.38|31.22|3
1655373730000|2022-06-16 10:02:10|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|15
1655373760000|2022-06-16 10:02:40|||||||||1
1655373770000|2022-06-16 10:02:50|31.33|31.17|31.38|31.22|31.38|31.22|31.33|31.17|3
1655373780000|2022-06-16 10:03:00|31.33|31.17|31.33|31.17|31.36|31.2|31.33|31.17|9
1655373790000|2022-06-16 10:03:10|31.36|31.2|31.38|31.22|31.38|31.22|31.33|31.17|1
1655373800000|2022-06-16 10:03:20|31.36|31.2|31.38|31.22|31.38|31.22|31.36|31.2|0
1655373810000|2022-06-16 10:03:30|31.33|31.17|31.38|31.22|31.38|31.22|31.33|31.17|1
1655373840000|2022-06-16 10:04:00|31.36|31.2|31.33|31.17|31.36|31.2|31.33|31.17|5
1655373890000|2022-06-16 10:04:50|31.28|31.12|31.28|31.12|31.28|31.12|31.28|31.12|36
1655373900000|2022-06-16 10:05:00|||||||||1
1655373910000|2022-06-16 10:05:10|||||||||3
1655373930000|2022-06-16 10:05:30|||||||||57
1655373950000|2022-06-16 10:05:50|||||||||1
1655373960000|2022-06-16 10:06:00|||||||||14
1655373970000|2022-06-16 10:06:10|||||||||1
1655374010000|2022-06-16 10:06:50|||||||||1
1655374020000|2022-06-16 10:07:00|31.33|31.17|31.28|31.12|31.33|31.17|31.28|31.12|28
1655374030000|2022-06-16 10:07:10|||||||||1
1655374080000|2022-06-16 10:08:00|||||||||1
1655374090000|2022-06-16 10:08:10|||||||||1
1655374150000|2022-06-16 10:09:10|||||||||3
1655374160000|2022-06-16 10:09:20|31.26|31.1|31.28|31.12|31.28|31.12|31.26|31.1|18
1655374180000|2022-06-16 10:09:40|||||||||6
1655374190000|2022-06-16 10:09:50|31.31|31.15|31.28|31.12|31.31|31.15|31.28|31.12|7
1655374210000|2022-06-16 10:10:10|||||||||1
1655374220000|2022-06-16 10:10:20|||||||||2
1655374280000|2022-06-16 10:11:20|||||||||1
1655374290000|2022-06-16 10:11:30|31.23|31.07|31.23|31.07|31.23|31.07|31.23|31.07|2
1655374300000|2022-06-16 10:11:40|||||||||1
1655374330000|2022-06-16 10:12:10|31.26|31.1|31.23|31.07|31.26|31.1|31.23|31.07|3
1655374340000|2022-06-16 10:12:20|||||||||1
1655374350000|2022-06-16 10:12:30|||||||||1
1655374380000|2022-06-16 10:13:00|||||||||1
1655374390000|2022-06-16 10:13:10|31.26|31.1|31.28|31.12|31.28|31.12|31.26|31.1|2
1655374460000|2022-06-16 10:14:20|31.31|31.15|31.28|31.12|31.31|31.15|31.28|31.12|4
1655374480000|2022-06-16 10:14:40|31.31|31.15|31.33|31.17|31.33|31.17|31.31|31.15|0
1655374500000|2022-06-16 10:15:00|31.31|31.15|31.33|31.17|31.33|31.17|31.31|31.15|0
1655374520000|2022-06-16 10:15:20|31.31|31.15|31.31|31.15|31.33|31.17|31.31|31.15|0
1655374530000|2022-06-16 10:15:30|31.33|31.17|31.31|31.15|31.33|31.17|31.28|31.12|0
1655374540000|2022-06-16 10:15:40|31.33|31.17|31.33|31.17|31.33|31.17|31.31|31.15|0
1655374550000|2022-06-16 10:15:50|||||||||1
1655374560000|2022-06-16 10:16:00|||||||||3
1655374570000|2022-06-16 10:16:10|||||||||3
1655374610000|2022-06-16 10:16:50|31.28|31.12|31.28|31.12|31.28|31.12|31.28|31.12|14
1655374650000|2022-06-16 10:17:30|31.33|31.17|31.28|31.12|31.33|31.17|31.28|31.12|62
1655374660000|2022-06-16 10:17:40|31.31|31.15|31.33|31.17|31.33|31.17|31.31|31.15|0
1655374670000|2022-06-16 10:17:50|31.31|31.15|31.28|31.12|31.31|31.15|31.28|31.12|1
1655374680000|2022-06-16 10:18:00|||||||||1
1655374730000|2022-06-16 10:18:50|31.31|31.15|31.31|31.15|31.33|31.17|31.28|31.12|4
1655374740000|2022-06-16 10:19:00|31.33|31.17|31.33|31.17|31.33|31.17|31.33|31.17|0
1655374760000|2022-06-16 10:19:20|31.31|31.15|31.28|31.12|31.31|31.15|31.28|31.12|3
1655374780000|2022-06-16 10:19:40|31.31|31.15|31.28|31.12|31.31|31.15|31.28|31.12|0
1655374800000|2022-06-16 10:20:00|31.33|31.17|31.33|31.17|31.33|31.17|31.33|31.17|4
1655374810000|2022-06-16 10:20:10|||||||||1
1655374840000|2022-06-16 10:20:40|||||||||2
1655374860000|2022-06-16 10:21:00|31.36|31.2|31.33|31.17|31.36|31.2|31.33|31.17|2
1655374870000|2022-06-16 10:21:10|31.36|31.2|31.38|31.22|31.38|31.22|31.36|31.2|0
1655374880000|2022-06-16 10:21:20|31.36|31.2|31.33|31.17|31.38|31.22|31.33|31.17|1
1655374890000|2022-06-16 10:21:30|31.36|31.2|31.36|31.2|31.38|31.22|31.33|31.17|3
1655374900000|2022-06-16 10:21:40|31.33|31.17|31.33|31.17|31.38|31.22|31.33|31.17|0
1655374910000|2022-06-16 10:21:50|31.36|31.2|31.38|31.22|31.38|31.22|31.33|31.17|0
1655374950000|2022-06-16 10:22:30|||||||||1
1655374990000|2022-06-16 10:23:10|31.43|31.27|31.43|31.27|31.43|31.27|31.43|31.27|8
1655375030000|2022-06-16 10:23:50|||||||||3
1655375040000|2022-06-16 10:24:00|||||||||1
1655375070000|2022-06-16 10:24:30|||||||||12
1655375110000|2022-06-16 10:25:10|31.45|31.29|31.48|31.32|31.48|31.32|31.45|31.29|4
1655375120000|2022-06-16 10:25:20|31.45|31.29|31.43|31.27|31.45|31.29|31.43|31.27|2
1655375160000|2022-06-16 10:26:00|||||||||1
1655375170000|2022-06-16 10:26:10|||||||||1
1655375190000|2022-06-16 10:26:30|||||||||2
1655375200000|2022-06-16 10:26:40|||||||||1
1655375220000|2022-06-16 10:27:00|||||||||11
1655375230000|2022-06-16 10:27:10|||||||||1
1655375240000|2022-06-16 10:27:20|||||||||2
1655375270000|2022-06-16 10:27:50|31.41|31.25|31.38|31.22|31.43|31.27|31.38|31.22|2
1655375280000|2022-06-16 10:28:00|31.41|31.25|31.43|31.27|31.43|31.27|31.41|31.25|1
1655375290000|2022-06-16 10:28:10|||||||||6
1655375310000|2022-06-16 10:28:30|||||||||1
1655375320000|2022-06-16 10:28:40|||||||||1
1655375330000|2022-06-16 10:28:50|||||||||1
1655375340000|2022-06-16 10:29:00|||||||||1
1655375360000|2022-06-16 10:29:20|||||||||1
1655375370000|2022-06-16 10:29:30|31.45|31.29|31.43|31.27|31.45|31.29|31.43|31.27|17
1655375400000|2022-06-16 10:30:00|||||||||4
1655375420000|2022-06-16 10:30:20|||||||||1
1655375460000|2022-06-16 10:31:00|||||||||1
1655375500000|2022-06-16 10:31:40|||||||||1
1655375640000|2022-06-16 10:34:00|||||||||10
1655375660000|2022-06-16 10:34:20|31.46|31.3|31.48|31.32|31.48|31.32|31.43|31.27|10
1655375670000|2022-06-16 10:34:30|||||||||20
1655375680000|2022-06-16 10:34:40|31.51|31.35|31.53|31.37|31.53|31.37|31.48|31.32|23
1655375690000|2022-06-16 10:34:50|31.51|31.35|31.53|31.37|31.53|31.37|31.51|31.35|2
1655375700000|2022-06-16 10:35:00|31.51|31.35|31.51|31.35|31.51|31.35|31.48|31.32|0
1655375710000|2022-06-16 10:35:10|31.53|31.37|31.58|31.42|31.58|31.42|31.51|31.35|12
1655375730000|2022-06-16 10:35:30|31.55|31.39|31.58|31.42|31.58|31.42|31.53|31.37|17
1655375750000|2022-06-16 10:35:50|31.53|31.37|31.53|31.37|31.53|31.37|31.53|31.37|3
1655375810000|2022-06-16 10:36:50|||||||||1
1655375960000|2022-06-16 10:39:20|||||||||2
1655375970000|2022-06-16 10:39:30|31.58|31.42|31.53|31.37|31.58|31.42|31.53|31.37|3
1655376060000|2022-06-16 10:41:00|||||||||1
1655376080000|2022-06-16 10:41:20|31.58|31.42|31.58|31.42|31.58|31.42|31.58|31.42|5
1655376140000|2022-06-16 10:42:20|||||||||1
1655376160000|2022-06-16 10:42:40|||||||||1
1655376170000|2022-06-16 10:42:50|||||||||1
1655376230000|2022-06-16 10:43:50|||||||||1
1655376240000|2022-06-16 10:44:00|31.53|31.37|31.53|31.37|31.53|31.37|31.53|31.37|30
1655376290000|2022-06-16 10:44:50|||||||||1
1655376320000|2022-06-16 10:45:20|||||||||4
1655376360000|2022-06-16 10:46:00|||||||||2
1655376380000|2022-06-16 10:46:20|31.56|31.4|31.53|31.37|31.58|31.42|31.53|31.37|4
1655376420000|2022-06-16 10:47:00|31.58|31.42|31.53|31.37|31.58|31.42|31.53|31.37|2
1655376430000|2022-06-16 10:47:10|||||||||1
1655376470000|2022-06-16 10:47:50|31.51|31.35|31.51|31.35|31.51|31.35|31.48|31.32|6
1655376480000|2022-06-16 10:48:00|31.48|31.32|31.48|31.32|31.51|31.35|31.48|31.32|0
1655376490000|2022-06-16 10:48:10|31.51|31.35|31.53|31.37|31.53|31.37|31.48|31.32|4
1655376510000|2022-06-16 10:48:30|31.48|31.32|31.48|31.32|31.48|31.32|31.48|31.32|1
1655376520000|2022-06-16 10:48:40|||||||||2
1655376530000|2022-06-16 10:48:50|||||||||2
1655376540000|2022-06-16 10:49:00|||||||||1
1655376580000|2022-06-16 10:49:40|31.51|31.35|31.48|31.32|31.51|31.35|31.48|31.32|11
1655376590000|2022-06-16 10:49:50|||||||||2
1655376600000|2022-06-16 10:50:00|31.53|31.37|31.53|31.37|31.53|31.37|31.53|31.37|5
1655376660000|2022-06-16 10:51:00|31.58|31.42|31.53|31.37|31.58|31.42|31.53|31.37|4
1655376670000|2022-06-16 10:51:10|||||||||2
1655376690000|2022-06-16 10:51:30|||||||||1
1655376710000|2022-06-16 10:51:50|||||||||5
1655376720000|2022-06-16 10:52:00|||||||||1
1655376730000|2022-06-16 10:52:10|31.58|31.42|31.53|31.37|31.58|31.42|31.53|31.37|5
1655376740000|2022-06-16 10:52:20|||||||||4
1655376750000|2022-06-16 10:52:30|||||||||5
1655376770000|2022-06-16 10:52:50|||||||||7
1655376780000|2022-06-16 10:53:00|31.51|31.35|31.53|31.37|31.53|31.37|31.51|31.35|1
1655376790000|2022-06-16 10:53:10|||||||||2
1655376800000|2022-06-16 10:53:20|31.51|31.35|31.48|31.32|31.53|31.37|31.48|31.32|4
1655376810000|2022-06-16 10:53:30|||||||||2
1655376830000|2022-06-16 10:53:50|31.46|31.3|31.48|31.32|31.48|31.32|31.43|31.27|5
1655376840000|2022-06-16 10:54:00|||||||||1
1655376850000|2022-06-16 10:54:10|31.43|31.27|31.43|31.27|31.48|31.32|31.43|31.27|29
1655376870000|2022-06-16 10:54:30|31.46|31.3|31.46|31.3|31.48|31.32|31.43|31.27|3
1655376880000|2022-06-16 10:54:40|31.43|31.27|31.48|31.32|31.48|31.32|31.43|31.27|0
1655376890000|2022-06-16 10:54:50|31.53|31.37|31.51|31.35|31.53|31.37|31.48|31.32|3
1655376900000|2022-06-16 10:55:00|31.48|31.32|31.48|31.32|31.53|31.37|31.48|31.32|0
1655376910000|2022-06-16 10:55:10|31.53|31.37|31.53|31.37|31.53|31.37|31.53|31.37|3
1655376940000|2022-06-16 10:55:40|31.48|31.32|31.53|31.37|31.53|31.37|31.48|31.32|4
1655376950000|2022-06-16 10:55:50|31.51|31.35|31.48|31.32|31.53|31.37|31.48|31.32|0
1655376960000|2022-06-16 10:56:00|31.51|31.35|31.48|31.32|31.53|31.37|31.48|31.32|2
1655377010000|2022-06-16 10:56:50|31.43|31.27|31.43|31.27|31.43|31.27|31.43|31.27|4
1655377020000|2022-06-16 10:57:00|31.48|31.32|31.48|31.32|31.48|31.32|31.43|31.27|8
1655377030000|2022-06-16 10:57:10|31.43|31.27|31.48|31.32|31.48|31.32|31.43|31.27|1
1655377070000|2022-06-16 10:57:50|||||||||1
1655377090000|2022-06-16 10:58:10|31.43|31.27|31.46|31.3|31.46|31.3|31.43|31.27|2
1655377100000|2022-06-16 10:58:20|31.43|31.27|31.43|31.27|31.46|31.3|31.43|31.27|0
1655377110000|2022-06-16 10:58:30|31.48|31.32|31.48|31.32|31.48|31.32|31.48|31.32|3
1655377130000|2022-06-16 10:58:50|31.51|31.35|31.53|31.37|31.53|31.37|31.51|31.35|3
1655377140000|2022-06-16 10:59:00|31.51|31.35|31.53|31.37|31.53|31.37|31.51|31.35|0
1655377170000|2022-06-16 10:59:30|31.48|31.32|31.53|31.37|31.53|31.37|31.48|31.32|4
1655377180000|2022-06-16 10:59:40|||||||||1
1655377200000|2022-06-16 11:00:00|31.48|31.32|31.43|31.27|31.53|31.37|31.38|31.22|17
1655377210000|2022-06-16 11:00:10|||||||||3
1655377220000|2022-06-16 11:00:20|31.48|31.32|31.48|31.32|31.48|31.32|31.48|31.32|3
1655377230000|2022-06-16 11:00:30|31.43|31.27|31.43|31.27|31.43|31.27|31.43|31.27|4
1655377240000|2022-06-16 11:00:40|31.48|31.32|31.48|31.32|31.48|31.32|31.43|31.27|7
1655377250000|2022-06-16 11:00:50|31.43|31.27|31.43|31.27|31.48|31.32|31.43|31.27|5
1655377290000|2022-06-16 11:01:30|||||||||1
1655377310000|2022-06-16 11:01:50|||||||||1
1655377320000|2022-06-16 11:02:00|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|1
1655377330000|2022-06-16 11:02:10|31.43|31.27|31.39|31.23|31.43|31.27|31.39|31.23|10
1655377340000|2022-06-16 11:02:20|31.41|31.25|31.41|31.25|31.43|31.27|31.41|31.25|6
1655377350000|2022-06-16 11:02:30|31.39|31.23|31.43|31.27|31.43|31.27|31.39|31.23|1
1655377390000|2022-06-16 11:03:10|31.41|31.25|31.43|31.27|31.43|31.27|31.41|31.25|4
1655377420000|2022-06-16 11:03:40|31.39|31.23|31.39|31.23|31.41|31.25|31.39|31.23|1
1655377430000|2022-06-16 11:03:50|31.41|31.25|31.48|31.32|31.48|31.32|31.41|31.25|9
1655377440000|2022-06-16 11:04:00|31.43|31.27|31.48|31.32|31.48|31.32|31.43|31.27|5
1655377450000|2022-06-16 11:04:10|31.43|31.27|31.43|31.27|31.43|31.27|31.43|31.27|1
1655377500000|2022-06-16 11:05:00|||||||||1
1655377510000|2022-06-16 11:05:10|31.41|31.25|31.43|31.27|31.43|31.27|31.39|31.23|3
1655377520000|2022-06-16 11:05:20|31.41|31.25|31.41|31.25|31.41|31.25|31.39|31.23|3
1655377530000|2022-06-16 11:05:30|31.39|31.23|31.43|31.27|31.43|31.27|31.38|31.22|1
1655377540000|2022-06-16 11:05:40|31.39|31.23|31.41|31.25|31.41|31.25|31.39|31.23|0
1655377550000|2022-06-16 11:05:50|31.39|31.23|31.39|31.23|31.39|31.23|31.38|31.22|0
1655377560000|2022-06-16 11:06:00|31.41|31.25|31.39|31.23|31.41|31.25|31.39|31.23|0
1655377570000|2022-06-16 11:06:10|31.41|31.25|31.39|31.23|31.43|31.27|31.39|31.23|4
1655377580000|2022-06-16 11:06:20|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|0
1655377590000|2022-06-16 11:06:30|31.36|31.2|31.36|31.2|31.36|31.2|31.36|31.2|10
1655377600000|2022-06-16 11:06:40|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|0
1655377650000|2022-06-16 11:07:30|31.43|31.27|31.41|31.25|31.43|31.27|31.41|31.25|7
1655377660000|2022-06-16 11:07:40|31.43|31.27|31.39|31.23|31.43|31.27|31.39|31.23|1
1655377670000|2022-06-16 11:07:50|31.43|31.27|31.39|31.23|31.43|31.27|31.39|31.23|4
1655377680000|2022-06-16 11:08:00|31.41|31.25|31.43|31.27|31.43|31.27|31.41|31.25|0
1655377710000|2022-06-16 11:08:30|31.39|31.23|31.43|31.27|31.43|31.27|31.39|31.23|1
1655377720000|2022-06-16 11:08:40|31.39|31.23|31.43|31.27|31.43|31.27|31.39|31.23|2
1655377730000|2022-06-16 11:08:50|31.39|31.23|31.43|31.27|31.43|31.27|31.39|31.23|2
1655377770000|2022-06-16 11:09:30|31.41|31.25|31.43|31.27|31.43|31.27|31.41|31.25|1
1655377800000|2022-06-16 11:10:00|31.41|31.25|31.43|31.27|31.43|31.27|31.38|31.22|0
1655377840000|2022-06-16 11:10:40|31.48|31.32|31.46|31.3|31.48|31.32|31.46|31.3|6
1655377850000|2022-06-16 11:10:50|31.48|31.32|31.46|31.3|31.48|31.32|31.43|31.27|5
1655377860000|2022-06-16 11:11:00|31.44|31.28|31.43|31.27|31.46|31.3|31.43|31.27|3
1655377920000|2022-06-16 11:12:00|31.46|31.3|31.48|31.32|31.48|31.32|31.43|31.27|1
1655377930000|2022-06-16 11:12:10|||||||||1
1655377970000|2022-06-16 11:12:50|31.44|31.28|31.43|31.27|31.44|31.28|31.43|31.27|1
1655377980000|2022-06-16 11:13:00|31.46|31.3|31.46|31.3|31.48|31.32|31.44|31.28|1
1655377990000|2022-06-16 11:13:10|31.44|31.28|31.44|31.28|31.46|31.3|31.44|31.28|1
1655378000000|2022-06-16 11:13:20|31.43|31.27|31.48|31.32|31.48|31.32|31.43|31.27|1
1655378010000|2022-06-16 11:13:30|31.44|31.28|31.44|31.28|31.44|31.28|31.43|31.27|2
1655378020000|2022-06-16 11:13:40|31.46|31.3|31.46|31.3|31.48|31.32|31.46|31.3|0
1655378030000|2022-06-16 11:13:50|31.48|31.32|31.44|31.28|31.48|31.32|31.44|31.28|0
1655378040000|2022-06-16 11:14:00|31.46|31.3|31.48|31.32|31.48|31.32|31.44|31.28|0
1655378060000|2022-06-16 11:14:20|||||||||1
1655378070000|2022-06-16 11:14:30|31.44|31.28|31.44|31.28|31.48|31.32|31.44|31.28|2
1655378080000|2022-06-16 11:14:40|31.46|31.3|31.46|31.3|31.48|31.32|31.44|31.28|0
1655378090000|2022-06-16 11:14:50|31.48|31.32|31.48|31.32|31.48|31.32|31.48|31.32|0
1655378120000|2022-06-16 11:15:20|31.46|31.3|31.48|31.32|31.48|31.32|31.46|31.3|0
1655378130000|2022-06-16 11:15:30|||||||||2
1655378140000|2022-06-16 11:15:40|31.53|31.37|31.53|31.37|31.53|31.37|31.53|31.37|10
1655378150000|2022-06-16 11:15:50|31.48|31.32|31.51|31.35|31.53|31.37|31.48|31.32|15
1655378160000|2022-06-16 11:16:00|31.53|31.37|31.48|31.32|31.53|31.37|31.48|31.32|12
1655378170000|2022-06-16 11:16:10|31.53|31.37|31.53|31.37|31.53|31.37|31.53|31.37|1
1655378180000|2022-06-16 11:16:20|31.58|31.42|31.58|31.42|31.58|31.42|31.58|31.42|38
1655378190000|2022-06-16 11:16:30|||||||||5
1655378250000|2022-06-16 11:17:30|||||||||5
1655378270000|2022-06-16 11:17:50|31.53|31.37|31.58|31.42|31.58|31.42|31.53|31.37|14
1655378290000|2022-06-16 11:18:10|31.56|31.4|31.56|31.4|31.56|31.4|31.56|31.4|0
1655378300000|2022-06-16 11:18:20|31.53|31.37|31.56|31.4|31.58|31.42|31.53|31.37|1
1655378310000|2022-06-16 11:18:30|31.53|31.37|31.53|31.37|31.58|31.42|31.53|31.37|2
1655378320000|2022-06-16 11:18:40|||||||||3
1655378330000|2022-06-16 11:18:50|31.58|31.42|31.53|31.37|31.58|31.42|31.53|31.37|2
1655378400000|2022-06-16 11:20:00|31.56|31.4|31.53|31.37|31.58|31.42|31.53|31.37|3
1655378420000|2022-06-16 11:20:20|31.56|31.4|31.53|31.37|31.56|31.4|31.53|31.37|3
1655378430000|2022-06-16 11:20:30|31.56|31.4|31.53|31.37|31.58|31.42|31.53|31.37|3
1655378440000|2022-06-16 11:20:40|31.58|31.42|31.53|31.37|31.58|31.42|31.53|31.37|2
1655378450000|2022-06-16 11:20:50|31.58|31.42|31.58|31.42|31.58|31.42|31.58|31.42|0
1655378460000|2022-06-16 11:21:00|31.56|31.4|31.53|31.37|31.56|31.4|31.53|31.37|1
1655378490000|2022-06-16 11:21:30|31.56|31.4|31.56|31.4|31.58|31.42|31.53|31.37|3
1655378500000|2022-06-16 11:21:40|31.58|31.42|31.58|31.42|31.58|31.42|31.58|31.42|0
1655378510000|2022-06-16 11:21:50|31.56|31.4|31.56|31.4|31.58|31.42|31.56|31.4|2
1655378520000|2022-06-16 11:22:00|31.58|31.42|31.53|31.37|31.58|31.42|31.53|31.37|0
1655378530000|2022-06-16 11:22:10|31.56|31.4|31.56|31.4|31.56|31.4|31.56|31.4|0
1655378540000|2022-06-16 11:22:20|31.53|31.37|31.58|31.42|31.58|31.42|31.53|31.37|0
1655378570000|2022-06-16 11:22:50|31.53|31.37|31.53|31.37|31.53|31.37|31.53|31.37|5
1655378590000|2022-06-16 11:23:10|31.48|31.32|31.48|31.32|31.51|31.35|31.48|31.32|11
1655378600000|2022-06-16 11:23:20|31.51|31.35|31.53|31.37|31.53|31.37|31.48|31.32|0
1655378610000|2022-06-16 11:23:30|||||||||1
1655378620000|2022-06-16 11:23:40|31.58|31.42|31.58|31.42|31.58|31.42|31.58|31.42|28
1655378630000|2022-06-16 11:23:50|31.53|31.37|31.53|31.37|31.53|31.37|31.53|31.37|6
1655378640000|2022-06-16 11:24:00|||||||||6
1655378650000|2022-06-16 11:24:10|||||||||2
1655378660000|2022-06-16 11:24:20|||||||||2
1655378670000|2022-06-16 11:24:30|||||||||1
1655378680000|2022-06-16 11:24:40|||||||||1
1655378710000|2022-06-16 11:25:10|31.58|31.42|31.53|31.37|31.58|31.42|31.53|31.37|8
1655378720000|2022-06-16 11:25:20|||||||||4
1655378740000|2022-06-16 11:25:40|31.58|31.42|31.58|31.42|31.58|31.42|31.53|31.37|10
1655378760000|2022-06-16 11:26:00|31.56|31.4|31.53|31.37|31.58|31.42|31.53|31.37|5
1655378770000|2022-06-16 11:26:10|31.56|31.4|31.53|31.37|31.58|31.42|31.53|31.37|2
1655378780000|2022-06-16 11:26:20|31.56|31.4|31.48|31.32|31.56|31.4|31.48|31.32|4
1655378800000|2022-06-16 11:26:40|31.53|31.37|31.53|31.37|31.53|31.37|31.53|31.37|18
1655378810000|2022-06-16 11:26:50|31.48|31.32|31.51|31.35|31.51|31.35|31.48|31.32|37
1655378820000|2022-06-16 11:27:00|31.53|31.37|31.48|31.32|31.53|31.37|31.48|31.32|4
1655378830000|2022-06-16 11:27:10|31.43|31.27|31.43|31.27|31.43|31.27|31.43|31.27|7
1655378860000|2022-06-16 11:27:40|31.41|31.25|31.43|31.27|31.43|31.27|31.41|31.25|2
1655378870000|2022-06-16 11:27:50|31.38|31.22|31.43|31.27|31.43|31.27|31.38|31.22|5
1655378880000|2022-06-16 11:28:00|||||||||1
1655378890000|2022-06-16 11:28:10|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|2
1655378900000|2022-06-16 11:28:20|31.43|31.27|31.43|31.27|31.43|31.27|31.38|31.22|9
1655378910000|2022-06-16 11:28:30|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|2
1655378930000|2022-06-16 11:28:50|31.41|31.25|31.43|31.27|31.43|31.27|31.38|31.22|4
1655378940000|2022-06-16 11:29:00|31.41|31.25|31.38|31.22|31.43|31.27|31.38|31.22|11
1655378950000|2022-06-16 11:29:10|31.41|31.25|31.43|31.27|31.43|31.27|31.38|31.22|2
1655378960000|2022-06-16 11:29:20|31.46|31.3|31.46|31.3|31.48|31.32|31.46|31.3|2
1655378970000|2022-06-16 11:29:30|31.43|31.27|31.46|31.3|31.46|31.3|31.43|31.27|1
1655378980000|2022-06-16 11:29:40|31.43|31.27|31.43|31.27|31.48|31.32|31.43|31.27|0
1655379010000|2022-06-16 11:30:10|31.46|31.3|31.43|31.27|31.48|31.32|31.43|31.27|1
1655379030000|2022-06-16 11:30:30|31.46|31.3|31.43|31.27|31.48|31.32|31.43|31.27|4
1655379040000|2022-06-16 11:30:40|31.46|31.3|31.43|31.27|31.46|31.3|31.43|31.27|2
1655379070000|2022-06-16 11:31:10|31.46|31.3|31.48|31.32|31.48|31.32|31.46|31.3|0
1655379080000|2022-06-16 11:31:20|31.46|31.3|31.48|31.32|31.48|31.32|31.46|31.3|0
1655379090000|2022-06-16 11:31:30|||||||||2
1655379120000|2022-06-16 11:32:00|31.51|31.35|31.51|31.35|31.51|31.35|31.48|31.32|4
1655379130000|2022-06-16 11:32:10|31.53|31.37|31.53|31.37|31.53|31.37|31.48|31.32|5
1655379140000|2022-06-16 11:32:20|||||||||1
1655379150000|2022-06-16 11:32:30|31.56|31.4|31.53|31.37|31.58|31.42|31.53|31.37|12
1655379160000|2022-06-16 11:32:40|31.51|31.35|31.51|31.35|31.53|31.37|31.51|31.35|1
1655379170000|2022-06-16 11:32:50|31.53|31.37|31.48|31.32|31.53|31.37|31.48|31.32|1
1655379180000|2022-06-16 11:33:00|31.53|31.37|31.53|31.37|31.53|31.37|31.51|31.35|0
1655379200000|2022-06-16 11:33:20|31.51|31.35|31.51|31.35|31.51|31.35|31.51|31.35|0
1655379210000|2022-06-16 11:33:30|31.53|31.37|31.48|31.32|31.53|31.37|31.48|31.32|2
1655379220000|2022-06-16 11:33:40|31.43|31.27|31.48|31.32|31.48|31.32|31.43|31.27|1
1655379240000|2022-06-16 11:34:00|31.46|31.3|31.43|31.27|31.48|31.32|31.43|31.27|2
1655379250000|2022-06-16 11:34:10|31.48|31.32|31.43|31.27|31.48|31.32|31.43|31.27|1
1655379270000|2022-06-16 11:34:30|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|0
1655379280000|2022-06-16 11:34:40|31.41|31.25|31.41|31.25|31.41|31.25|31.38|31.22|1
1655379290000|2022-06-16 11:34:50|31.43|31.27|31.43|31.27|31.43|31.27|31.38|31.22|0
1655379300000|2022-06-16 11:35:00|31.41|31.25|31.43|31.27|31.43|31.27|31.39|31.23|3
1655379310000|2022-06-16 11:35:10|31.41|31.25|31.43|31.27|31.43|31.27|31.41|31.25|13
1655379320000|2022-06-16 11:35:20|31.41|31.25|31.38|31.22|31.43|31.27|31.38|31.22|2
1655379330000|2022-06-16 11:35:30|||||||||1
1655379340000|2022-06-16 11:35:40|31.41|31.25|31.38|31.22|31.43|31.27|31.38|31.22|2
1655379350000|2022-06-16 11:35:50|31.41|31.25|31.43|31.27|31.43|31.27|31.41|31.25|2
1655379360000|2022-06-16 11:36:00|31.39|31.23|31.43|31.27|31.43|31.27|31.38|31.22|1
1655379370000|2022-06-16 11:36:10|31.41|31.25|31.38|31.22|31.41|31.25|31.38|31.22|1
1655379380000|2022-06-16 11:36:20|31.41|31.25|31.38|31.22|31.43|31.27|31.38|31.22|1
1655379410000|2022-06-16 11:36:50|||||||||13
1655379420000|2022-06-16 11:37:00|31.43|31.27|31.43|31.27|31.43|31.27|31.38|31.22|2
1655379430000|2022-06-16 11:37:10|31.41|31.25|31.38|31.22|31.41|31.25|31.38|31.22|1
1655379440000|2022-06-16 11:37:20|31.41|31.25|31.38|31.22|31.41|31.25|31.38|31.22|1
1655379470000|2022-06-16 11:37:50|||||||||2
1655379490000|2022-06-16 11:38:10|31.34|31.18|31.34|31.18|31.34|31.18|31.33|31.17|0
1655379500000|2022-06-16 11:38:20|31.38|31.22|31.38|31.22|31.38|31.22|31.34|31.18|13
1655379510000|2022-06-16 11:38:30|31.36|31.2|31.38|31.22|31.38|31.22|31.34|31.18|1
1655379520000|2022-06-16 11:38:40|31.34|31.18|31.38|31.22|31.38|31.22|31.34|31.18|1
1655379570000|2022-06-16 11:39:30|||||||||1
1655379590000|2022-06-16 11:39:50|31.39|31.23|31.43|31.27|31.43|31.27|31.39|31.23|2
1655379610000|2022-06-16 11:40:10|||||||||1
1655379630000|2022-06-16 11:40:30|31.41|31.25|31.41|31.25|31.41|31.25|31.41|31.25|4
1655379640000|2022-06-16 11:40:40|31.43|31.27|31.43|31.27|31.43|31.27|31.41|31.25|0
1655379660000|2022-06-16 11:41:00|31.46|31.3|31.43|31.27|31.48|31.32|31.43|31.27|6
1655379670000|2022-06-16 11:41:10|31.46|31.3|31.43|31.27|31.48|31.32|31.43|31.27|3
1655379690000|2022-06-16 11:41:30|31.46|31.3|31.48|31.32|31.48|31.32|31.43|31.27|0
1655379700000|2022-06-16 11:41:40|31.43|31.27|31.43|31.27|31.43|31.27|31.43|31.27|1
1655379730000|2022-06-16 11:42:10|31.46|31.3|31.48|31.32|31.48|31.32|31.46|31.3|8
1655379740000|2022-06-16 11:42:20|31.46|31.3|31.48|31.32|31.48|31.32|31.43|31.27|0
1655379780000|2022-06-16 11:43:00|||||||||1
1655379810000|2022-06-16 11:43:30|31.51|31.35|31.48|31.32|31.53|31.37|31.48|31.32|3
1655379820000|2022-06-16 11:43:40|31.51|31.35|31.48|31.32|31.51|31.35|31.48|31.32|0
1655379830000|2022-06-16 11:43:50|31.51|31.35|31.51|31.35|31.53|31.37|31.48|31.32|2
1655379840000|2022-06-16 11:44:00|31.53|31.37|31.53|31.37|31.53|31.37|31.53|31.37|1
1655379850000|2022-06-16 11:44:10|||||||||6
1655379870000|2022-06-16 11:44:30|31.51|31.35|31.48|31.32|31.53|31.37|31.48|31.32|5
1655379880000|2022-06-16 11:44:40|31.51|31.35|31.51|31.35|31.53|31.37|31.51|31.35|1
1655379890000|2022-06-16 11:44:50|31.48|31.32|31.48|31.32|31.48|31.32|31.48|31.32|2
1655379900000|2022-06-16 11:45:00|31.53|31.37|31.53|31.37|31.53|31.37|31.51|31.35|3
1655379910000|2022-06-16 11:45:10|31.51|31.35|31.53|31.37|31.53|31.37|31.51|31.35|14
1655379920000|2022-06-16 11:45:20|31.56|31.4|31.58|31.42|31.58|31.42|31.56|31.4|1
1655379930000|2022-06-16 11:45:30|31.53|31.37|31.58|31.42|31.58|31.42|31.53|31.37|31
1655379940000|2022-06-16 11:45:40|||||||||1
1655379950000|2022-06-16 11:45:50|||||||||1
1655380010000|2022-06-16 11:46:50|||||||||40
1655380070000|2022-06-16 11:47:50|||||||||8
1655380100000|2022-06-16 11:48:20|31.63|31.47|31.58|31.42|31.63|31.47|31.58|31.42|29
1655380110000|2022-06-16 11:48:30|31.63|31.47|31.63|31.47|31.63|31.47|31.63|31.47|17
1655380120000|2022-06-16 11:48:40|31.58|31.42|31.6|31.44|31.63|31.47|31.58|31.42|22
1655380130000|2022-06-16 11:48:50|31.63|31.47|31.63|31.47|31.63|31.47|31.58|31.42|2
1655380140000|2022-06-16 11:49:00|31.6|31.44|31.63|31.47|31.63|31.47|31.58|31.42|5
1655380150000|2022-06-16 11:49:10|31.58|31.42|31.58|31.42|31.6|31.44|31.58|31.42|2
1655380170000|2022-06-16 11:49:30|31.6|31.44|31.6|31.44|31.6|31.44|31.6|31.44|4
1655380180000|2022-06-16 11:49:40|31.58|31.42|31.58|31.42|31.6|31.44|31.58|31.42|0
1655380190000|2022-06-16 11:49:50|31.63|31.47|31.6|31.44|31.63|31.47|31.58|31.42|14
1655380200000|2022-06-16 11:50:00|31.58|31.42|31.63|31.47|31.63|31.47|31.58|31.42|4
1655380210000|2022-06-16 11:50:10|31.6|31.44|31.63|31.47|31.63|31.47|31.6|31.44|1
1655380240000|2022-06-16 11:50:40|31.6|31.44|31.58|31.42|31.6|31.44|31.58|31.42|15
1655380250000|2022-06-16 11:50:50|||||||||1
1655380260000|2022-06-16 11:51:00|31.6|31.44|31.63|31.47|31.63|31.47|31.6|31.44|36
1655380270000|2022-06-16 11:51:10|31.6|31.44|31.58|31.42|31.63|31.47|31.58|31.42|12
1655380300000|2022-06-16 11:51:40|31.6|31.44|31.58|31.42|31.6|31.44|31.58|31.42|1
1655380310000|2022-06-16 11:51:50|31.63|31.47|31.63|31.47|31.63|31.47|31.63|31.47|1
1655380320000|2022-06-16 11:52:00|31.6|31.44|31.58|31.42|31.6|31.44|31.58|31.42|9
1655380330000|2022-06-16 11:52:10|31.6|31.44|31.63|31.47|31.63|31.47|31.58|31.42|3
1655380450000|2022-06-16 11:54:10|31.58|31.42|31.58|31.42|31.58|31.42|31.58|31.42|15
1655380490000|2022-06-16 11:54:50|||||||||1
1655380530000|2022-06-16 11:55:30|31.63|31.47|31.63|31.47|31.63|31.47|31.63|31.47|1
1655380540000|2022-06-16 11:55:40|||||||||1
1655380550000|2022-06-16 11:55:50|31.61|31.45|31.58|31.42|31.63|31.47|31.58|31.42|13
1655380560000|2022-06-16 11:56:00|||||||||12
1655380570000|2022-06-16 11:56:10|31.56|31.4|31.58|31.42|31.58|31.42|31.56|31.4|3
1655380590000|2022-06-16 11:56:30|31.53|31.37|31.53|31.37|31.53|31.37|31.53|31.37|2
1655380610000|2022-06-16 11:56:50|||||||||32
1655380620000|2022-06-16 11:57:00|31.58|31.42|31.56|31.4|31.58|31.42|31.56|31.4|1
1655380630000|2022-06-16 11:57:10|31.53|31.37|31.53|31.37|31.53|31.37|31.48|31.32|8
1655380640000|2022-06-16 11:57:20|||||||||2
1655380660000|2022-06-16 11:57:40|31.51|31.35|31.53|31.37|31.53|31.37|31.51|31.35|1
1655380670000|2022-06-16 11:57:50|31.51|31.35|31.48|31.32|31.53|31.37|31.48|31.32|1
1655380680000|2022-06-16 11:58:00|||||||||5
1655380700000|2022-06-16 11:58:20|31.51|31.35|31.53|31.37|31.53|31.37|31.51|31.35|7
1655380710000|2022-06-16 11:58:30|31.51|31.35|31.53|31.37|31.53|31.37|31.51|31.35|5
1655380720000|2022-06-16 11:58:40|31.51|31.35|31.51|31.35|31.51|31.35|31.51|31.35|5
1655380730000|2022-06-16 11:58:50|31.48|31.32|31.51|31.35|31.53|31.37|31.48|31.32|0
1655380740000|2022-06-16 11:59:00|31.53|31.37|31.48|31.32|31.53|31.37|31.48|31.32|0
1655380750000|2022-06-16 11:59:10|31.51|31.35|31.48|31.32|31.51|31.35|31.43|31.27|18
1655380760000|2022-06-16 11:59:20|||||||||2
1655380770000|2022-06-16 11:59:30|31.46|31.3|31.48|31.32|31.48|31.32|31.43|31.27|15
1655380780000|2022-06-16 11:59:40|31.46|31.3|31.48|31.32|31.48|31.32|31.46|31.3|1
1655380790000|2022-06-16 11:59:50|||||||||5
1655380800000|2022-06-16 12:00:00|31.51|31.35|31.51|31.35|31.53|31.37|31.51|31.35|3
1655380810000|2022-06-16 12:00:10|31.48|31.32|31.48|31.32|31.48|31.32|31.46|31.3|6
1655380820000|2022-06-16 12:00:20|31.43|31.27|31.43|31.27|31.48|31.32|31.43|31.27|6
1655380830000|2022-06-16 12:00:30|31.48|31.32|31.43|31.27|31.48|31.32|31.43|31.27|1
1655380850000|2022-06-16 12:00:50|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|5
1655380860000|2022-06-16 12:01:00|||||||||1
1655380870000|2022-06-16 12:01:10|31.43|31.27|31.43|31.27|31.43|31.27|31.43|31.27|23
1655380900000|2022-06-16 12:01:40|31.39|31.23|31.43|31.27|31.43|31.27|31.39|31.23|3
1655380910000|2022-06-16 12:01:50|31.41|31.25|31.39|31.23|31.43|31.27|31.38|31.22|0
1655380920000|2022-06-16 12:02:00|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|0
1655380930000|2022-06-16 12:02:10|||||||||19
1655380940000|2022-06-16 12:02:20|31.36|31.2|31.34|31.18|31.38|31.22|31.34|31.18|3
1655380950000|2022-06-16 12:02:30|31.36|31.2|31.34|31.18|31.36|31.2|31.34|31.18|1
1655380960000|2022-06-16 12:02:40|31.33|31.17|31.31|31.15|31.33|31.17|31.31|31.15|0
1655380970000|2022-06-16 12:02:50|31.33|31.17|31.33|31.17|31.33|31.17|31.33|31.17|2
1655380980000|2022-06-16 12:03:00|31.31|31.15|31.31|31.15|31.33|31.17|31.29|31.13|7
1655380990000|2022-06-16 12:03:10|31.29|31.13|31.33|31.17|31.33|31.17|31.29|31.13|7
1655381010000|2022-06-16 12:03:30|31.29|31.13|31.29|31.13|31.33|31.17|31.29|31.13|4
1655381020000|2022-06-16 12:03:40|31.31|31.15|31.29|31.13|31.31|31.15|31.29|31.13|6
1655381030000|2022-06-16 12:03:50|||||||||9
1655381040000|2022-06-16 12:04:00|31.28|31.12|31.29|31.13|31.29|31.13|31.28|31.12|1
1655381050000|2022-06-16 12:04:10|31.33|31.17|31.33|31.17|31.33|31.17|31.33|31.17|2
1655381070000|2022-06-16 12:04:30|||||||||2
1655381120000|2022-06-16 12:05:20|31.29|31.13|31.29|31.13|31.29|31.13|31.29|31.13|5
1655381130000|2022-06-16 12:05:30|31.31|31.15|31.29|31.13|31.33|31.17|31.29|31.13|3
1655381140000|2022-06-16 12:05:40|31.31|31.15|31.31|31.15|31.33|31.17|31.29|31.13|0
1655381150000|2022-06-16 12:05:50|31.33|31.17|31.29|31.13|31.33|31.17|31.29|31.13|0
1655381160000|2022-06-16 12:06:00|31.31|31.15|31.29|31.13|31.31|31.15|31.29|31.13|0
1655381170000|2022-06-16 12:06:10|31.31|31.15|31.29|31.13|31.31|31.15|31.29|31.13|0
1655381190000|2022-06-16 12:06:30|31.31|31.15|31.29|31.13|31.31|31.15|31.29|31.13|2
1655381210000|2022-06-16 12:06:50|31.31|31.15|31.33|31.17|31.33|31.17|31.31|31.15|1
1655381220000|2022-06-16 12:07:00|31.31|31.15|31.28|31.12|31.33|31.17|31.28|31.12|6
1655381230000|2022-06-16 12:07:10|||||||||1
1655381240000|2022-06-16 12:07:20|31.29|31.13|31.28|31.12|31.29|31.13|31.28|31.12|5
1655381290000|2022-06-16 12:08:10|||||||||2
1655381300000|2022-06-16 12:08:20|||||||||2
1655381310000|2022-06-16 12:08:30|||||||||1
1655381320000|2022-06-16 12:08:40|31.24|31.08|31.24|31.08|31.24|31.08|31.23|31.07|3
1655381340000|2022-06-16 12:09:00|31.26|31.1|31.24|31.08|31.28|31.12|31.24|31.08|28
1655381350000|2022-06-16 12:09:10|31.26|31.1|31.24|31.08|31.26|31.1|31.24|31.08|0
1655381360000|2022-06-16 12:09:20|31.23|31.07|31.24|31.08|31.24|31.08|31.23|31.07|4
1655381370000|2022-06-16 12:09:30|31.23|31.07|31.19|31.03|31.24|31.08|31.19|31.03|4
1655381380000|2022-06-16 12:09:40|||||||||1
1655381390000|2022-06-16 12:09:50|31.23|31.07|31.19|31.03|31.23|31.07|31.19|31.03|7
1655381400000|2022-06-16 12:10:00|31.23|31.07|31.23|31.07|31.23|31.07|31.23|31.07|1
1655381410000|2022-06-16 12:10:10|31.19|31.03|31.19|31.03|31.19|31.03|31.19|31.03|2
1655381430000|2022-06-16 12:10:30|31.21|31.05|31.19|31.03|31.23|31.07|31.19|31.03|0
1655381440000|2022-06-16 12:10:40|31.21|31.05|31.21|31.05|31.24|31.08|31.21|31.05|0
1655381450000|2022-06-16 12:10:50|31.24|31.08|31.21|31.05|31.24|31.08|31.21|31.05|0
1655381460000|2022-06-16 12:11:00|31.24|31.08|31.24|31.08|31.24|31.08|31.19|31.03|6
1655381470000|2022-06-16 12:11:10|31.21|31.05|31.21|31.05|31.24|31.08|31.21|31.05|3
1655381480000|2022-06-16 12:11:20|31.19|31.03|31.19|31.03|31.21|31.05|31.19|31.03|6
1655381490000|2022-06-16 12:11:30|31.21|31.05|31.19|31.03|31.21|31.05|31.19|31.03|3
1655381510000|2022-06-16 12:11:50|||||||||1
1655381520000|2022-06-16 12:12:00|31.16|31|31.19|31.03|31.19|31.03|31.14|30.98|15
1655381530000|2022-06-16 12:12:10|31.16|31|31.19|31.03|31.19|31.03|31.16|31|1
1655381540000|2022-06-16 12:12:20|31.16|31|31.19|31.03|31.19|31.03|31.16|31|0
1655381550000|2022-06-16 12:12:30|31.24|31.08|31.24|31.08|31.24|31.08|31.24|31.08|8
1655381600000|2022-06-16 12:13:20|31.21|31.05|31.19|31.03|31.24|31.08|31.19|31.03|9
1655381610000|2022-06-16 12:13:30|31.21|31.05|31.24|31.08|31.24|31.08|31.19|31.03|0
1655381640000|2022-06-16 12:14:00|31.21|31.05|31.19|31.03|31.24|31.08|31.19|31.03|5
1655381650000|2022-06-16 12:14:10|31.21|31.05|31.21|31.05|31.24|31.08|31.19|31.03|0
1655381660000|2022-06-16 12:14:20|31.19|31.03|31.24|31.08|31.24|31.08|31.19|31.03|2
1655381680000|2022-06-16 12:14:40|31.21|31.05|31.21|31.05|31.21|31.05|31.19|31.03|3
1655381690000|2022-06-16 12:14:50|31.19|31.03|31.19|31.03|31.21|31.05|31.19|31.03|0
1655381700000|2022-06-16 12:15:00|31.21|31.05|31.19|31.03|31.24|31.08|31.19|31.03|2
1655381760000|2022-06-16 12:16:00|31.21|31.05|31.19|31.03|31.21|31.05|31.19|31.03|2
1655381770000|2022-06-16 12:16:10|31.23|31.07|31.23|31.07|31.24|31.08|31.23|31.07|2
1655381780000|2022-06-16 12:16:20|31.19|31.03|31.19|31.03|31.19|31.03|31.19|31.03|3
1655381800000|2022-06-16 12:16:40|||||||||4
1655381820000|2022-06-16 12:17:00|||||||||1
1655381850000|2022-06-16 12:17:30|31.24|31.08|31.24|31.08|31.24|31.08|31.21|31.05|3
1655381860000|2022-06-16 12:17:40|31.21|31.05|31.24|31.08|31.24|31.08|31.21|31.05|0
1655381870000|2022-06-16 12:17:50|31.29|31.13|31.29|31.13|31.29|31.13|31.28|31.12|3
1655381910000|2022-06-16 12:18:30|31.28|31.12|31.28|31.12|31.29|31.13|31.28|31.12|6
1655381920000|2022-06-16 12:18:40|31.29|31.13|31.29|31.13|31.29|31.13|31.29|31.13|1
1655381930000|2022-06-16 12:18:50|31.28|31.12|31.28|31.12|31.31|31.15|31.28|31.12|4
1655381940000|2022-06-16 12:19:00|31.31|31.15|31.33|31.17|31.33|31.17|31.31|31.15|2
1655381970000|2022-06-16 12:19:30|||||||||4
1655382000000|2022-06-16 12:20:00|||||||||2
1655382010000|2022-06-16 12:20:10|31.31|31.15|31.28|31.12|31.31|31.15|31.28|31.12|2
1655382030000|2022-06-16 12:20:30|31.31|31.15|31.28|31.12|31.33|31.17|31.28|31.12|5
1655382040000|2022-06-16 12:20:40|31.31|31.15|31.29|31.13|31.31|31.15|31.28|31.12|2
1655382050000|2022-06-16 12:20:50|31.28|31.12|31.28|31.12|31.29|31.13|31.28|31.12|0
1655382060000|2022-06-16 12:21:00|31.24|31.08|31.24|31.08|31.24|31.08|31.24|31.08|6
1655382070000|2022-06-16 12:21:10|31.26|31.1|31.26|31.1|31.28|31.12|31.24|31.08|6
1655382080000|2022-06-16 12:21:20|31.24|31.08|31.28|31.12|31.28|31.12|31.24|31.08|1
1655382100000|2022-06-16 12:21:40|31.29|31.13|31.29|31.13|31.29|31.13|31.28|31.12|2
1655382110000|2022-06-16 12:21:50|31.28|31.12|31.28|31.12|31.28|31.12|31.28|31.12|0
1655382120000|2022-06-16 12:22:00|31.29|31.13|31.28|31.12|31.29|31.13|31.28|31.12|0
1655382130000|2022-06-16 12:22:10|31.29|31.13|31.24|31.08|31.29|31.13|31.24|31.08|3
1655382140000|2022-06-16 12:22:20|31.28|31.12|31.28|31.12|31.28|31.12|31.24|31.08|11
1655382150000|2022-06-16 12:22:30|31.24|31.08|31.28|31.12|31.28|31.12|31.24|31.08|2
1655382210000|2022-06-16 12:23:30|31.24|31.08|31.26|31.1|31.28|31.12|31.24|31.08|22
1655382220000|2022-06-16 12:23:40|31.28|31.12|31.24|31.08|31.28|31.12|31.24|31.08|3
1655382230000|2022-06-16 12:23:50|31.28|31.12|31.24|31.08|31.28|31.12|31.24|31.08|7
1655382240000|2022-06-16 12:24:00|31.26|31.1|31.28|31.12|31.28|31.12|31.26|31.1|1
1655382250000|2022-06-16 12:24:10|31.24|31.08|31.26|31.1|31.26|31.1|31.24|31.08|4
1655382260000|2022-06-16 12:24:20|31.28|31.12|31.24|31.08|31.28|31.12|31.23|31.07|0
1655382300000|2022-06-16 12:25:00|31.26|31.1|31.28|31.12|31.28|31.12|31.24|31.08|7
1655382310000|2022-06-16 12:25:10|||||||||1
1655382320000|2022-06-16 12:25:20|31.26|31.1|31.26|31.1|31.26|31.1|31.24|31.08|0
1655382330000|2022-06-16 12:25:30|31.24|31.08|31.23|31.07|31.24|31.08|31.23|31.07|0
1655382340000|2022-06-16 12:25:40|31.24|31.08|31.24|31.08|31.24|31.08|31.24|31.08|2
1655382350000|2022-06-16 12:25:50|31.26|31.1|31.24|31.08|31.28|31.12|31.24|31.08|71
1655382360000|2022-06-16 12:26:00|31.26|31.1|31.28|31.12|31.28|31.12|31.24|31.08|32
1655382390000|2022-06-16 12:26:30|31.29|31.13|31.33|31.17|31.33|31.17|31.28|31.12|6
1655382400000|2022-06-16 12:26:40|31.31|31.15|31.33|31.17|31.33|31.17|31.29|31.13|4
1655382420000|2022-06-16 12:27:00|31.31|31.15|31.29|31.13|31.31|31.15|31.29|31.13|1
1655382430000|2022-06-16 12:27:10|31.31|31.15|31.31|31.15|31.33|31.17|31.31|31.15|0
1655382440000|2022-06-16 12:27:20|31.29|31.13|31.28|31.12|31.33|31.17|31.28|31.12|5
1655382460000|2022-06-16 12:27:40|31.26|31.1|31.26|31.1|31.28|31.12|31.24|31.08|2
1655382470000|2022-06-16 12:27:50|31.24|31.08|31.26|31.1|31.26|31.1|31.24|31.08|4
1655382480000|2022-06-16 12:28:00|31.28|31.12|31.28|31.12|31.28|31.12|31.26|31.1|18
1655382490000|2022-06-16 12:28:10|||||||||6
1655382500000|2022-06-16 12:28:20|31.24|31.08|31.26|31.1|31.26|31.1|31.24|31.08|20
1655382510000|2022-06-16 12:28:30|31.24|31.08|31.26|31.1|31.28|31.12|31.24|31.08|0
1655382520000|2022-06-16 12:28:40|31.24|31.08|31.26|31.1|31.28|31.12|31.24|31.08|1
1655382530000|2022-06-16 12:28:50|31.28|31.12|31.26|31.1|31.28|31.12|31.26|31.1|0
1655382540000|2022-06-16 12:29:00|31.28|31.12|31.28|31.12|31.28|31.12|31.26|31.1|0
1655382550000|2022-06-16 12:29:10|31.29|31.13|31.29|31.13|31.29|31.13|31.29|31.13|2
1655382560000|2022-06-16 12:29:20|31.31|31.15|31.33|31.17|31.33|31.17|31.29|31.13|11
1655382570000|2022-06-16 12:29:30|31.29|31.13|31.28|31.12|31.33|31.17|31.28|31.12|3
1655382580000|2022-06-16 12:29:40|31.29|31.13|31.33|31.17|31.33|31.17|31.29|31.13|1
1655382590000|2022-06-16 12:29:50|31.31|31.15|31.31|31.15|31.31|31.15|31.31|31.15|0
1655382600000|2022-06-16 12:30:00|31.33|31.17|31.33|31.17|31.33|31.17|31.31|31.15|7
1655382610000|2022-06-16 12:30:10|31.28|31.12|31.33|31.17|31.33|31.17|31.28|31.12|4
1655382620000|2022-06-16 12:30:20|31.31|31.15|31.28|31.12|31.31|31.15|31.26|31.1|2
1655382630000|2022-06-16 12:30:30|31.26|31.1|31.28|31.12|31.28|31.12|31.23|31.07|8
1655382640000|2022-06-16 12:30:40|31.33|31.17|31.33|31.17|31.33|31.17|31.33|31.17|1
1655382650000|2022-06-16 12:30:50|31.31|31.15|31.28|31.12|31.31|31.15|31.26|31.1|17
1655382660000|2022-06-16 12:31:00|31.31|31.15|31.28|31.12|31.33|31.17|31.28|31.12|8
1655382670000|2022-06-16 12:31:10|31.31|31.15|31.28|31.12|31.33|31.17|31.28|31.12|1
1655382680000|2022-06-16 12:31:20|||||||||2
1655382690000|2022-06-16 12:31:30|31.24|31.08|31.28|31.12|31.31|31.15|31.23|31.07|105
1655382700000|2022-06-16 12:31:40|||||||||5
1655382710000|2022-06-16 12:31:50|31.33|31.17|31.28|31.12|31.33|31.17|31.28|31.12|4
1655382720000|2022-06-16 12:32:00|31.33|31.17|31.33|31.17|31.33|31.17|31.31|31.15|2
1655382730000|2022-06-16 12:32:10|31.36|31.2|31.33|31.17|31.36|31.2|31.33|31.17|6
1655382740000|2022-06-16 12:32:20|31.28|31.12|31.28|31.12|31.28|31.12|31.28|31.12|2
1655382750000|2022-06-16 12:32:30|31.33|31.17|31.28|31.12|31.33|31.17|31.28|31.12|1
1655382760000|2022-06-16 12:32:40|31.31|31.15|31.33|31.17|31.33|31.17|31.31|31.15|0
1655382770000|2022-06-16 12:32:50|||||||||5
1655382790000|2022-06-16 12:33:10|31.36|31.2|31.38|31.22|31.38|31.22|31.36|31.2|35
1655382800000|2022-06-16 12:33:20|31.36|31.2|31.36|31.2|31.38|31.22|31.33|31.17|6
1655382810000|2022-06-16 12:33:30|31.38|31.22|31.33|31.17|31.38|31.22|31.33|31.17|1
1655382820000|2022-06-16 12:33:40|31.36|31.2|31.33|31.17|31.36|31.2|31.33|31.17|1
1655382830000|2022-06-16 12:33:50|||||||||1
1655382850000|2022-06-16 12:34:10|31.31|31.15|31.28|31.12|31.33|31.17|31.28|31.12|3
1655382860000|2022-06-16 12:34:20|31.31|31.15|31.28|31.12|31.31|31.15|31.28|31.12|2
1655382870000|2022-06-16 12:34:30|31.33|31.17|31.31|31.15|31.33|31.17|31.28|31.12|5
1655382880000|2022-06-16 12:34:40|31.28|31.12|31.28|31.12|31.28|31.12|31.28|31.12|0
1655382890000|2022-06-16 12:34:50|31.33|31.17|31.33|31.17|31.33|31.17|31.29|31.13|6
1655382900000|2022-06-16 12:35:00|31.31|31.15|31.33|31.17|31.33|31.17|31.28|31.12|2
1655382920000|2022-06-16 12:35:20|31.28|31.12|31.28|31.12|31.28|31.12|31.28|31.12|13
1655382930000|2022-06-16 12:35:30|31.26|31.1|31.28|31.12|31.28|31.12|31.24|31.08|16
1655382940000|2022-06-16 12:35:40|31.26|31.1|31.28|31.12|31.28|31.12|31.24|31.08|5
1655382960000|2022-06-16 12:36:00|31.24|31.08|31.24|31.08|31.26|31.1|31.23|31.07|2
1655382970000|2022-06-16 12:36:10|31.23|31.07|31.24|31.08|31.28|31.12|31.23|31.07|0
1655382980000|2022-06-16 12:36:20|31.23|31.07|31.23|31.07|31.24|31.08|31.23|31.07|0
1655382990000|2022-06-16 12:36:30|31.21|31.05|31.23|31.07|31.23|31.07|31.19|31.03|10
1655383010000|2022-06-16 12:36:50|31.24|31.08|31.23|31.07|31.24|31.08|31.23|31.07|0
1655383020000|2022-06-16 12:37:00|31.24|31.08|31.28|31.12|31.28|31.12|31.24|31.08|1
1655383030000|2022-06-16 12:37:10|31.24|31.08|31.23|31.07|31.26|31.1|31.23|31.07|3
1655383040000|2022-06-16 12:37:20|31.24|31.08|31.24|31.08|31.28|31.12|31.24|31.08|1
1655383050000|2022-06-16 12:37:30|31.23|31.07|31.23|31.07|31.24|31.08|31.23|31.07|0
1655383060000|2022-06-16 12:37:40|31.21|31.05|31.19|31.03|31.21|31.05|31.19|31.03|15
1655383080000|2022-06-16 12:38:00|||||||||5
1655383090000|2022-06-16 12:38:10|||||||||1
1655383100000|2022-06-16 12:38:20|||||||||1
1655383130000|2022-06-16 12:38:50|||||||||1
1655383140000|2022-06-16 12:39:00|31.23|31.07|31.21|31.05|31.23|31.07|31.21|31.05|9
1655383150000|2022-06-16 12:39:10|31.23|31.07|31.23|31.07|31.23|31.07|31.21|31.05|0
1655383160000|2022-06-16 12:39:20|||||||||1
1655383180000|2022-06-16 12:39:40|31.21|31.05|31.21|31.05|31.23|31.07|31.21|31.05|6
1655383190000|2022-06-16 12:39:50|31.23|31.07|31.23|31.07|31.23|31.07|31.21|31.05|2
1655383200000|2022-06-16 12:40:00|31.21|31.05|31.23|31.07|31.23|31.07|31.21|31.05|0
1655383220000|2022-06-16 12:40:20|31.24|31.08|31.23|31.07|31.24|31.08|31.23|31.07|0
1655383270000|2022-06-16 12:41:10|31.28|31.12|31.26|31.1|31.28|31.12|31.26|31.1|15
1655383280000|2022-06-16 12:41:20|31.28|31.12|31.28|31.12|31.28|31.12|31.26|31.1|3
1655383300000|2022-06-16 12:41:40|||||||||1
1655383310000|2022-06-16 12:41:50|31.26|31.1|31.28|31.12|31.28|31.12|31.26|31.1|1
1655383320000|2022-06-16 12:42:00|31.26|31.1|31.28|31.12|31.28|31.12|31.23|31.07|1
1655383330000|2022-06-16 12:42:10|31.33|31.17|31.31|31.15|31.33|31.17|31.31|31.15|2
1655383340000|2022-06-16 12:42:20|31.28|31.12|31.28|31.12|31.28|31.12|31.28|31.12|0
1655383350000|2022-06-16 12:42:30|31.33|31.17|31.31|31.15|31.33|31.17|31.31|31.15|2
1655383360000|2022-06-16 12:42:40|31.28|31.12|31.33|31.17|31.33|31.17|31.28|31.12|1
1655383370000|2022-06-16 12:42:50|31.31|31.15|31.28|31.12|31.31|31.15|31.28|31.12|0
1655383380000|2022-06-16 12:43:00|31.33|31.17|31.31|31.15|31.33|31.17|31.31|31.15|0
1655383390000|2022-06-16 12:43:10|31.28|31.12|31.33|31.17|31.33|31.17|31.28|31.12|0
1655383400000|2022-06-16 12:43:20|31.36|31.2|31.33|31.17|31.38|31.22|31.33|31.17|1
1655383420000|2022-06-16 12:43:40|31.31|31.15|31.31|31.15|31.33|31.17|31.28|31.12|2
1655383430000|2022-06-16 12:43:50|31.28|31.12|31.28|31.12|31.31|31.15|31.28|31.12|1
1655383450000|2022-06-16 12:44:10|31.31|31.15|31.33|31.17|31.33|31.17|31.31|31.15|1
1655383510000|2022-06-16 12:45:10|31.31|31.15|31.28|31.12|31.31|31.15|31.28|31.12|3
1655383520000|2022-06-16 12:45:20|31.31|31.15|31.33|31.17|31.33|31.17|31.28|31.12|0
1655383530000|2022-06-16 12:45:30|||||||||1
1655383540000|2022-06-16 12:45:40|31.31|31.15|31.33|31.17|31.33|31.17|31.31|31.15|2
1655383570000|2022-06-16 12:46:10|31.36|31.2|31.36|31.2|31.38|31.22|31.36|31.2|5
1655383580000|2022-06-16 12:46:20|31.33|31.17|31.33|31.17|31.38|31.22|31.33|31.17|0
1655383590000|2022-06-16 12:46:30|31.36|31.2|31.38|31.22|31.38|31.22|31.36|31.2|0
1655383620000|2022-06-16 12:47:00|||||||||4
1655383630000|2022-06-16 12:47:10|||||||||2
1655383640000|2022-06-16 12:47:20|31.43|31.27|31.43|31.27|31.43|31.27|31.41|31.25|1
1655383650000|2022-06-16 12:47:30|31.41|31.25|31.43|31.27|31.43|31.27|31.41|31.25|1
1655383710000|2022-06-16 12:48:30|||||||||2
1655383740000|2022-06-16 12:49:00|||||||||16
1655383770000|2022-06-16 12:49:30|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|2
1655383780000|2022-06-16 12:49:40|31.43|31.27|31.43|31.27|31.43|31.27|31.41|31.25|2
1655383800000|2022-06-16 12:50:00|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|2
1655383810000|2022-06-16 12:50:10|||||||||1
1655383830000|2022-06-16 12:50:30|||||||||1
1655383840000|2022-06-16 12:50:40|31.43|31.27|31.38|31.22|31.43|31.27|31.38|31.22|4
1655383850000|2022-06-16 12:50:50|31.43|31.27|31.43|31.27|31.43|31.27|31.43|31.27|2
1655383860000|2022-06-16 12:51:00|31.38|31.22|31.41|31.25|31.41|31.25|31.38|31.22|9
1655383870000|2022-06-16 12:51:10|31.43|31.27|31.38|31.22|31.43|31.27|31.38|31.22|0
1655383880000|2022-06-16 12:51:20|31.41|31.25|31.43|31.27|31.43|31.27|31.41|31.25|0
1655383900000|2022-06-16 12:51:40|31.41|31.25|31.43|31.27|31.43|31.27|31.41|31.25|0
1655383910000|2022-06-16 12:51:50|31.41|31.25|31.38|31.22|31.43|31.27|31.38|31.22|1
1655384010000|2022-06-16 12:53:30|31.36|31.2|31.38|31.22|31.38|31.22|31.36|31.2|3
1655384030000|2022-06-16 12:53:50|31.36|31.2|31.38|31.22|31.38|31.22|31.36|31.2|0
1655384040000|2022-06-16 12:54:00|31.36|31.2|31.36|31.2|31.36|31.2|31.36|31.2|0
1655384050000|2022-06-16 12:54:10|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|0
1655384060000|2022-06-16 12:54:20|||||||||1
1655384090000|2022-06-16 12:54:50|||||||||1
1655384110000|2022-06-16 12:55:10|||||||||3
1655384160000|2022-06-16 12:56:00|31.43|31.27|31.43|31.27|31.43|31.27|31.43|31.27|12
1655384180000|2022-06-16 12:56:20|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|2
1655384190000|2022-06-16 12:56:30|31.43|31.27|31.43|31.27|31.43|31.27|31.41|31.25|3
1655384210000|2022-06-16 12:56:50|||||||||1
1655384230000|2022-06-16 12:57:10|31.48|31.32|31.46|31.3|31.48|31.32|31.45|31.29|3
1655384240000|2022-06-16 12:57:20|31.48|31.32|31.48|31.32|31.48|31.32|31.45|31.29|0
1655384250000|2022-06-16 12:57:30|||||||||1
1655384280000|2022-06-16 12:58:00|||||||||2
1655384300000|2022-06-16 12:58:20|||||||||29
1655384320000|2022-06-16 12:58:40|||||||||8
1655384330000|2022-06-16 12:58:50|||||||||2
1655384340000|2022-06-16 12:59:00|||||||||5
1655384360000|2022-06-16 12:59:20|||||||||1
1655384370000|2022-06-16 12:59:30|||||||||2
1655384380000|2022-06-16 12:59:40|||||||||3
1655384400000|2022-06-16 13:00:00|||||||||3
1655384430000|2022-06-16 13:00:30|||||||||12
1655384450000|2022-06-16 13:00:50|||||||||1
1655384460000|2022-06-16 13:01:00|31.5|31.34|31.5|31.34|31.53|31.37|31.5|31.34|4
1655384470000|2022-06-16 13:01:10|31.53|31.37|31.53|31.37|31.53|31.37|31.48|31.32|6
1655384480000|2022-06-16 13:01:20|31.5|31.34|31.48|31.32|31.5|31.34|31.48|31.32|0
1655384490000|2022-06-16 13:01:30|31.5|31.34|31.53|31.37|31.53|31.37|31.48|31.32|3
1655384520000|2022-06-16 13:02:00|31.5|31.34|31.53|31.37|31.53|31.37|31.5|31.34|2
1655384530000|2022-06-16 13:02:10|31.5|31.34|31.48|31.32|31.53|31.37|31.48|31.32|2
1655384540000|2022-06-16 13:02:20|31.5|31.34|31.48|31.32|31.53|31.37|31.48|31.32|28
1655384560000|2022-06-16 13:02:40|31.43|31.27|31.45|31.29|31.48|31.32|31.43|31.27|11
1655384570000|2022-06-16 13:02:50|31.43|31.27|31.48|31.32|31.48|31.32|31.43|31.27|1
1655384580000|2022-06-16 13:03:00|31.45|31.29|31.43|31.27|31.48|31.32|31.43|31.27|0
1655384590000|2022-06-16 13:03:10|31.48|31.32|31.48|31.32|31.48|31.32|31.48|31.32|8
1655384600000|2022-06-16 13:03:20|31.43|31.27|31.43|31.27|31.48|31.32|31.43|31.27|2
1655384610000|2022-06-16 13:03:30|||||||||1
1655384620000|2022-06-16 13:03:40|31.45|31.29|31.43|31.27|31.45|31.29|31.43|31.27|0
1655384630000|2022-06-16 13:03:50|31.45|31.29|31.43|31.27|31.48|31.32|31.43|31.27|2
1655384640000|2022-06-16 13:04:00|31.45|31.29|31.48|31.32|31.48|31.32|31.45|31.29|0
1655384650000|2022-06-16 13:04:10|31.45|31.29|31.48|31.32|31.48|31.32|31.45|31.29|0
1655384660000|2022-06-16 13:04:20|31.5|31.34|31.53|31.37|31.53|31.37|31.5|31.34|2
1655384670000|2022-06-16 13:04:30|31.5|31.34|31.53|31.37|31.53|31.37|31.48|31.32|1
1655384680000|2022-06-16 13:04:40|31.48|31.32|31.48|31.32|31.5|31.34|31.48|31.32|14
1655384690000|2022-06-16 13:04:50|31.5|31.34|31.48|31.32|31.53|31.37|31.48|31.32|1
1655384700000|2022-06-16 13:05:00|||||||||3
1655384720000|2022-06-16 13:05:20|||||||||2
1655384730000|2022-06-16 13:05:30|31.5|31.34|31.53|31.37|31.53|31.37|31.48|31.32|2
1655384740000|2022-06-16 13:05:40|||||||||8
1655384750000|2022-06-16 13:05:50|||||||||21
1655384770000|2022-06-16 13:06:10|||||||||1
1655384780000|2022-06-16 13:06:20|||||||||9
1655384790000|2022-06-16 13:06:30|31.55|31.39|31.58|31.42|31.58|31.42|31.53|31.37|4
1655384800000|2022-06-16 13:06:40|||||||||1
1655384810000|2022-06-16 13:06:50|31.53|31.37|31.58|31.42|31.58|31.42|31.53|31.37|36
1655384820000|2022-06-16 13:07:00|31.53|31.37|31.58|31.42|31.58|31.42|31.53|31.37|5
1655384840000|2022-06-16 13:07:20|31.53|31.37|31.58|31.42|31.58|31.42|31.53|31.37|36
1655384860000|2022-06-16 13:07:40|||||||||1
1655384870000|2022-06-16 13:07:50|31.53|31.37|31.58|31.42|31.58|31.42|31.53|31.37|25
1655384880000|2022-06-16 13:08:00|||||||||1
1655384890000|2022-06-16 13:08:10|31.57|31.41|31.58|31.42|31.58|31.42|31.57|31.41|0
1655384900000|2022-06-16 13:08:20|31.57|31.41|31.58|31.42|31.58|31.42|31.57|31.41|2
1655384920000|2022-06-16 13:08:40|||||||||1
1655384930000|2022-06-16 13:08:50|31.57|31.41|31.53|31.37|31.57|31.41|31.53|31.37|27
1655384940000|2022-06-16 13:09:00|||||||||1
1655384950000|2022-06-16 13:09:10|||||||||23
1655384960000|2022-06-16 13:09:20|||||||||3
1655384980000|2022-06-16 13:09:40|31.5|31.34|31.48|31.32|31.5|31.34|31.48|31.32|12
1655384990000|2022-06-16 13:09:50|31.52|31.36|31.52|31.36|31.52|31.36|31.5|31.34|1
1655385000000|2022-06-16 13:10:00|31.53|31.37|31.53|31.37|31.53|31.37|31.53|31.37|0
1655385010000|2022-06-16 13:10:10|31.52|31.36|31.52|31.36|31.53|31.37|31.52|31.36|0
1655385020000|2022-06-16 13:10:20|31.5|31.34|31.5|31.34|31.5|31.34|31.5|31.34|6
1655385030000|2022-06-16 13:10:30|31.52|31.36|31.5|31.34|31.52|31.36|31.5|31.34|0
1655385040000|2022-06-16 13:10:40|31.52|31.36|31.5|31.34|31.52|31.36|31.5|31.34|0
1655385050000|2022-06-16 13:10:50|31.52|31.36|31.53|31.37|31.53|31.37|31.52|31.36|4
1655385070000|2022-06-16 13:11:10|||||||||1
1655385090000|2022-06-16 13:11:30|31.52|31.36|31.52|31.36|31.52|31.36|31.52|31.36|15
1655385100000|2022-06-16 13:11:40|31.53|31.37|31.53|31.37|31.53|31.37|31.48|31.32|1
1655385110000|2022-06-16 13:11:50|31.52|31.36|31.52|31.36|31.53|31.37|31.52|31.36|0
1655385120000|2022-06-16 13:12:00|31.53|31.37|31.5|31.34|31.53|31.37|31.48|31.32|3
1655385130000|2022-06-16 13:12:10|31.52|31.36|31.53|31.37|31.53|31.37|31.48|31.32|9
1655385140000|2022-06-16 13:12:20|31.52|31.36|31.53|31.37|31.53|31.37|31.52|31.36|0
1655385150000|2022-06-16 13:12:30|31.52|31.36|31.53|31.37|31.53|31.37|31.52|31.36|0
1655385170000|2022-06-16 13:12:50|||||||||3
1655385180000|2022-06-16 13:13:00|||||||||3
1655385190000|2022-06-16 13:13:10|||||||||3
1655385210000|2022-06-16 13:13:30|||||||||7
1655385220000|2022-06-16 13:13:40|||||||||2
1655385230000|2022-06-16 13:13:50|31.5|31.34|31.53|31.37|31.53|31.37|31.5|31.34|6
1655385240000|2022-06-16 13:14:00|31.52|31.36|31.53|31.37|31.53|31.37|31.52|31.36|0
1655385250000|2022-06-16 13:14:10|31.5|31.34|31.5|31.34|31.53|31.37|31.48|31.32|7
1655385260000|2022-06-16 13:14:20|31.53|31.37|31.5|31.34|31.53|31.37|31.48|31.32|7
1655385270000|2022-06-16 13:14:30|31.53|31.37|31.53|31.37|31.53|31.37|31.53|31.37|1
1655385290000|2022-06-16 13:14:50|||||||||2
1655385300000|2022-06-16 13:15:00|||||||||2
1655385310000|2022-06-16 13:15:10|31.5|31.34|31.5|31.34|31.5|31.34|31.5|31.34|4
1655385320000|2022-06-16 13:15:20|31.53|31.37|31.53|31.37|31.53|31.37|31.53|31.37|1
1655385330000|2022-06-16 13:15:30|||||||||2
1655385340000|2022-06-16 13:15:40|||||||||2
1655385360000|2022-06-16 13:16:00|||||||||3
1655385380000|2022-06-16 13:16:20|||||||||2
1655385400000|2022-06-16 13:16:40|31.57|31.41|31.58|31.42|31.58|31.42|31.55|31.39|11
1655385410000|2022-06-16 13:16:50|31.57|31.41|31.58|31.42|31.58|31.42|31.57|31.41|0
1655385420000|2022-06-16 13:17:00|31.57|31.41|31.55|31.39|31.57|31.41|31.55|31.39|3
1655385430000|2022-06-16 13:17:10|31.53|31.37|31.53|31.37|31.57|31.41|31.53|31.37|0
1655385440000|2022-06-16 13:17:20|||||||||4
1655385470000|2022-06-16 13:17:50|||||||||1
1655385480000|2022-06-16 13:18:00|||||||||4
1655385510000|2022-06-16 13:18:30|||||||||3
1655385520000|2022-06-16 13:18:40|||||||||3
1655385540000|2022-06-16 13:19:00|31.5|31.34|31.53|31.37|31.53|31.37|31.48|31.32|42
1655385550000|2022-06-16 13:19:10|31.52|31.36|31.53|31.37|31.53|31.37|31.52|31.36|3
1655385560000|2022-06-16 13:19:20|31.52|31.36|31.5|31.34|31.53|31.37|31.5|31.34|5
1655385570000|2022-06-16 13:19:30|31.48|31.32|31.52|31.36|31.53|31.37|31.48|31.32|9
1655385580000|2022-06-16 13:19:40|31.53|31.37|31.53|31.37|31.53|31.37|31.53|31.37|1
1655385590000|2022-06-16 13:19:50|31.57|31.41|31.57|31.41|31.57|31.41|31.57|31.41|35
1655385600000|2022-06-16 13:20:00|||||||||5
1655385630000|2022-06-16 13:20:30|||||||||2
1655385640000|2022-06-16 13:20:40|||||||||3
1655385650000|2022-06-16 13:20:50|31.58|31.42|31.57|31.41|31.58|31.42|31.57|31.41|0
1655385670000|2022-06-16 13:21:10|||||||||3
1655385680000|2022-06-16 13:21:20|||||||||3
1655385690000|2022-06-16 13:21:30|||||||||2
1655385700000|2022-06-16 13:21:40|||||||||1
1655385710000|2022-06-16 13:21:50|31.58|31.42|31.58|31.42|31.58|31.42|31.58|31.42|7
1655385720000|2022-06-16 13:22:00|31.57|31.41|31.57|31.41|31.58|31.42|31.57|31.41|4
1655385730000|2022-06-16 13:22:10|31.58|31.42|31.57|31.41|31.58|31.42|31.57|31.41|1
1655385740000|2022-06-16 13:22:20|31.58|31.42|31.57|31.41|31.58|31.42|31.57|31.41|0
1655385750000|2022-06-16 13:22:30|31.58|31.42|31.57|31.41|31.58|31.42|31.57|31.41|0
1655385760000|2022-06-16 13:22:40|||||||||5
1655385790000|2022-06-16 13:23:10|31.58|31.42|31.57|31.41|31.58|31.42|31.57|31.41|0
1655385800000|2022-06-16 13:23:20|||||||||11
1655385810000|2022-06-16 13:23:30|||||||||5
1655385840000|2022-06-16 13:24:00|||||||||17
1655385870000|2022-06-16 13:24:30|||||||||2
1655385890000|2022-06-16 13:24:50|31.58|31.42|31.57|31.41|31.58|31.42|31.57|31.41|0
1655385900000|2022-06-16 13:25:00|31.58|31.42|31.57|31.41|31.58|31.42|31.57|31.41|1
1655385910000|2022-06-16 13:25:10|31.58|31.42|31.57|31.41|31.58|31.42|31.57|31.41|0
1655385920000|2022-06-16 13:25:20|31.58|31.42|31.57|31.41|31.58|31.42|31.57|31.41|0
1655385930000|2022-06-16 13:25:30|31.58|31.42|31.57|31.41|31.58|31.42|31.57|31.41|0
1655385960000|2022-06-16 13:26:00|31.58|31.42|31.58|31.42|31.58|31.42|31.58|31.42|3
1655385990000|2022-06-16 13:26:30|31.57|31.41|31.57|31.41|31.57|31.41|31.57|31.41|2
1655386020000|2022-06-16 13:27:00|31.53|31.37|31.55|31.39|31.55|31.39|31.53|31.37|8
1655386030000|2022-06-16 13:27:10|31.53|31.37|31.53|31.37|31.55|31.39|31.53|31.37|4
1655386040000|2022-06-16 13:27:20|31.52|31.36|31.52|31.36|31.52|31.36|31.52|31.36|2
1655386050000|2022-06-16 13:27:30|31.53|31.37|31.53|31.37|31.53|31.37|31.52|31.36|0
1655386060000|2022-06-16 13:27:40|||||||||1
1655386070000|2022-06-16 13:27:50|31.57|31.41|31.55|31.39|31.57|31.41|31.55|31.39|2
1655386080000|2022-06-16 13:28:00|31.57|31.41|31.53|31.37|31.57|31.41|31.53|31.37|1
1655386090000|2022-06-16 13:28:10|||||||||1
1655386110000|2022-06-16 13:28:30|31.55|31.39|31.55|31.39|31.55|31.39|31.53|31.37|2
1655386120000|2022-06-16 13:28:40|31.53|31.37|31.53|31.37|31.55|31.39|31.53|31.37|0
1655386130000|2022-06-16 13:28:50|31.55|31.39|31.55|31.39|31.57|31.41|31.55|31.39|1
1655386140000|2022-06-16 13:29:00|31.57|31.41|31.57|31.41|31.57|31.41|31.55|31.39|8
1655386190000|2022-06-16 13:29:50|31.53|31.37|31.57|31.41|31.57|31.41|31.53|31.37|10
1655386200000|2022-06-16 13:30:00|31.55|31.39|31.57|31.41|31.57|31.41|31.55|31.39|12
1655386210000|2022-06-16 13:30:10|31.55|31.39|31.62|31.46|31.62|31.46|31.53|31.37|31
1655386220000|2022-06-16 13:30:20|||||||||33
1655386230000|2022-06-16 13:30:30|31.6|31.44|31.57|31.41|31.62|31.46|31.57|31.41|21
1655386240000|2022-06-16 13:30:40|||||||||16
1655386250000|2022-06-16 13:30:50|31.53|31.37|31.53|31.37|31.53|31.37|31.53|31.37|12
1655386260000|2022-06-16 13:31:00|31.52|31.36|31.53|31.37|31.57|31.41|31.52|31.36|41
1655386270000|2022-06-16 13:31:10|31.52|31.36|31.48|31.32|31.53|31.37|31.48|31.32|7
1655386280000|2022-06-16 13:31:20|31.43|31.27|31.43|31.27|31.48|31.32|31.43|31.27|31
1655386290000|2022-06-16 13:31:30|||||||||39
1655386300000|2022-06-16 13:31:40|||||||||21
1655386310000|2022-06-16 13:31:50|||||||||33
1655386320000|2022-06-16 13:32:00|||||||||14
1655386330000|2022-06-16 13:32:10|31.4|31.24|31.48|31.32|31.48|31.32|31.4|31.24|34
1655386340000|2022-06-16 13:32:20|31.47|31.31|31.38|31.22|31.47|31.31|31.38|31.22|61
1655386350000|2022-06-16 13:32:30|31.33|31.17|31.33|31.17|31.38|31.22|31.33|31.17|30
1655386360000|2022-06-16 13:32:40|31.28|31.12|31.33|31.17|31.35|31.19|31.28|31.12|28
1655386370000|2022-06-16 13:32:50|31.28|31.12|31.28|31.12|31.28|31.12|31.28|31.12|15
1655386380000|2022-06-16 13:33:00|31.33|31.17|31.33|31.17|31.33|31.17|31.3|31.14|27
1655386390000|2022-06-16 13:33:10|31.35|31.19|31.33|31.17|31.38|31.22|31.33|31.17|23
1655386400000|2022-06-16 13:33:20|31.35|31.19|31.43|31.27|31.43|31.27|31.35|31.19|57
1655386410000|2022-06-16 13:33:30|||||||||9
1655386420000|2022-06-16 13:33:40|31.48|31.32|31.48|31.32|31.48|31.32|31.48|31.32|53
1655386430000|2022-06-16 13:33:50|||||||||12
1655386440000|2022-06-16 13:34:00|31.53|31.37|31.53|31.37|31.53|31.37|31.52|31.36|65
1655386450000|2022-06-16 13:34:10|31.57|31.41|31.58|31.42|31.58|31.42|31.57|31.41|22
1655386460000|2022-06-16 13:34:20|31.62|31.46|31.58|31.42|31.62|31.46|31.58|31.42|14
1655386470000|2022-06-16 13:34:30|31.57|31.41|31.58|31.42|31.58|31.42|31.53|31.37|19
1655386480000|2022-06-16 13:34:40|31.57|31.41|31.58|31.42|31.58|31.42|31.57|31.41|6
1655386490000|2022-06-16 13:34:50|31.57|31.41|31.62|31.46|31.62|31.46|31.57|31.41|32
1655386500000|2022-06-16 13:35:00|31.58|31.42|31.67|31.51|31.67|31.51|31.58|31.42|107
1655386510000|2022-06-16 13:35:10|||||||||12
1655386520000|2022-06-16 13:35:20|||||||||17
1655386530000|2022-06-16 13:35:30|31.62|31.46|31.62|31.46|31.67|31.51|31.62|31.46|34
1655386540000|2022-06-16 13:35:40|31.57|31.41|31.62|31.46|31.62|31.46|31.57|31.41|15
1655386550000|2022-06-16 13:35:50|31.57|31.41|31.57|31.41|31.62|31.46|31.57|31.41|36
1655386560000|2022-06-16 13:36:00|31.6|31.44|31.47|31.31|31.62|31.46|31.47|31.31|48
1655386570000|2022-06-16 13:36:10|31.48|31.32|31.48|31.32|31.52|31.36|31.47|31.31|78
1655386580000|2022-06-16 13:36:20|31.47|31.31|31.48|31.32|31.48|31.32|31.43|31.27|48
1655386590000|2022-06-16 13:36:30|31.52|31.36|31.5|31.34|31.52|31.36|31.48|31.32|45
1655386600000|2022-06-16 13:36:40|31.48|31.32|31.52|31.36|31.52|31.36|31.48|31.32|9
1655386610000|2022-06-16 13:36:50|31.5|31.34|31.48|31.32|31.52|31.36|31.48|31.32|22
1655386620000|2022-06-16 13:37:00|31.47|31.31|31.47|31.31|31.48|31.32|31.43|31.27|24
1655386630000|2022-06-16 13:37:10|31.48|31.32|31.47|31.31|31.48|31.32|31.43|31.27|22
1655386640000|2022-06-16 13:37:20|31.45|31.29|31.48|31.32|31.48|31.32|31.43|31.27|10
1655386650000|2022-06-16 13:37:30|||||||||2
1655386660000|2022-06-16 13:37:40|31.52|31.36|31.48|31.32|31.52|31.36|31.48|31.32|77
1655386670000|2022-06-16 13:37:50|||||||||4
1655386680000|2022-06-16 13:38:00|31.5|31.34|31.52|31.36|31.52|31.36|31.48|31.32|18
1655386690000|2022-06-16 13:38:10|31.53|31.37|31.58|31.42|31.58|31.42|31.53|31.37|33
1655386700000|2022-06-16 13:38:20|31.62|31.46|31.6|31.44|31.62|31.46|31.58|31.42|65
1655386710000|2022-06-16 13:38:30|31.58|31.42|31.62|31.46|31.62|31.46|31.58|31.42|55
1655386720000|2022-06-16 13:38:40|31.6|31.44|31.62|31.46|31.62|31.46|31.6|31.44|7
1655386730000|2022-06-16 13:38:50|31.67|31.51|31.67|31.51|31.67|31.51|31.62|31.46|35
1655386740000|2022-06-16 13:39:00|31.72|31.56|31.77|31.61|31.77|31.61|31.72|31.56|67
1655386750000|2022-06-16 13:39:10|31.72|31.56|31.72|31.56|31.77|31.61|31.72|31.56|71
1655386760000|2022-06-16 13:39:20|31.77|31.61|31.7|31.54|31.77|31.61|31.7|31.54|37
1655386770000|2022-06-16 13:39:30|31.67|31.51|31.72|31.56|31.72|31.56|31.67|31.51|8
1655386780000|2022-06-16 13:39:40|31.67|31.51|31.72|31.56|31.72|31.56|31.67|31.51|16
1655386790000|2022-06-16 13:39:50|31.7|31.54|31.67|31.51|31.72|31.56|31.67|31.51|14
1655386800000|2022-06-16 13:40:00|31.7|31.54|31.75|31.59|31.75|31.59|31.67|31.51|25
1655386810000|2022-06-16 13:40:10|31.72|31.56|31.72|31.56|31.72|31.56|31.67|31.51|53
1655386820000|2022-06-16 13:40:20|31.7|31.54|31.67|31.51|31.72|31.56|31.67|31.51|24
1655386830000|2022-06-16 13:40:30|31.7|31.54|31.72|31.56|31.72|31.56|31.7|31.54|16
1655386840000|2022-06-16 13:40:40|||||||||2
1655386850000|2022-06-16 13:40:50|31.75|31.59|31.75|31.59|31.77|31.61|31.72|31.56|13
1655386860000|2022-06-16 13:41:00|31.77|31.61|31.77|31.61|31.77|31.61|31.72|31.56|23
1655386870000|2022-06-16 13:41:10|||||||||4
1655386880000|2022-06-16 13:41:20|31.72|31.56|31.77|31.61|31.77|31.61|31.72|31.56|16
1655386890000|2022-06-16 13:41:30|31.81|31.65|31.81|31.65|31.82|31.66|31.81|31.65|58
1655386900000|2022-06-16 13:41:40|31.79|31.63|31.81|31.65|31.82|31.66|31.77|31.61|18
1655386910000|2022-06-16 13:41:50|31.79|31.63|31.77|31.61|31.82|31.66|31.77|31.61|18
1655386920000|2022-06-16 13:42:00|31.72|31.56|31.72|31.56|31.77|31.61|31.72|31.56|38
1655386930000|2022-06-16 13:42:10|31.67|31.51|31.67|31.51|31.72|31.56|31.67|31.51|14
1655386940000|2022-06-16 13:42:20|||||||||4
1655386950000|2022-06-16 13:42:30|31.62|31.46|31.67|31.51|31.67|31.51|31.62|31.46|13
1655386960000|2022-06-16 13:42:40|31.72|31.56|31.72|31.56|31.72|31.56|31.7|31.54|19
1655386970000|2022-06-16 13:42:50|31.67|31.51|31.67|31.51|31.67|31.51|31.67|31.51|56
1655386980000|2022-06-16 13:43:00|31.62|31.46|31.62|31.46|31.62|31.46|31.62|31.46|6
1655386990000|2022-06-16 13:43:10|31.65|31.49|31.67|31.51|31.67|31.51|31.62|31.46|28
1655387000000|2022-06-16 13:43:20|31.62|31.46|31.67|31.51|31.67|31.51|31.62|31.46|8
1655387010000|2022-06-16 13:43:30|31.7|31.54|31.72|31.56|31.72|31.56|31.7|31.54|24
1655387020000|2022-06-16 13:43:40|31.67|31.51|31.77|31.61|31.77|31.61|31.67|31.51|19
1655387030000|2022-06-16 13:43:50|31.74|31.58|31.77|31.61|31.77|31.61|31.72|31.56|19
1655387040000|2022-06-16 13:44:00|31.74|31.58|31.77|31.61|31.77|31.61|31.74|31.58|29
1655387050000|2022-06-16 13:44:10|31.75|31.59|31.77|31.61|31.77|31.61|31.72|31.56|47
1655387060000|2022-06-16 13:44:20|||||||||18
1655387070000|2022-06-16 13:44:30|31.75|31.59|31.72|31.56|31.75|31.59|31.72|31.56|3
1655387080000|2022-06-16 13:44:40|||||||||18
1655387090000|2022-06-16 13:44:50|31.67|31.51|31.67|31.51|31.67|31.51|31.67|31.51|4
1655387100000|2022-06-16 13:45:00|31.7|31.54|31.62|31.46|31.72|31.56|31.62|31.46|118
1655387110000|2022-06-16 13:45:10|31.57|31.41|31.57|31.41|31.62|31.46|31.57|31.41|42
1655387120000|2022-06-16 13:45:20|31.53|31.37|31.57|31.41|31.57|31.41|31.52|31.36|51
1655387130000|2022-06-16 13:45:30|31.53|31.37|31.52|31.36|31.57|31.41|31.52|31.36|21
1655387140000|2022-06-16 13:45:40|31.53|31.37|31.57|31.41|31.57|31.41|31.52|31.36|11
1655387150000|2022-06-16 13:45:50|31.55|31.39|31.53|31.37|31.57|31.41|31.52|31.36|18
1655387160000|2022-06-16 13:46:00|31.55|31.39|31.57|31.41|31.57|31.41|31.55|31.39|11
1655387170000|2022-06-16 13:46:10|31.58|31.42|31.58|31.42|31.62|31.46|31.57|31.41|67
1655387180000|2022-06-16 13:46:20|31.57|31.41|31.58|31.42|31.62|31.46|31.57|31.41|7
1655387190000|2022-06-16 13:46:30|31.62|31.46|31.62|31.46|31.62|31.46|31.62|31.46|11
1655387200000|2022-06-16 13:46:40|31.6|31.44|31.57|31.41|31.62|31.46|31.57|31.41|102
1655387210000|2022-06-16 13:46:50|31.53|31.37|31.5|31.34|31.53|31.37|31.48|31.32|75
1655387220000|2022-06-16 13:47:00|31.52|31.36|31.5|31.34|31.53|31.37|31.48|31.32|38
1655387230000|2022-06-16 13:47:10|31.48|31.32|31.52|31.36|31.53|31.37|31.48|31.32|5
1655387240000|2022-06-16 13:47:20|31.48|31.32|31.48|31.32|31.53|31.37|31.48|31.32|35
1655387250000|2022-06-16 13:47:30|31.43|31.27|31.48|31.32|31.48|31.32|31.43|31.27|36
1655387260000|2022-06-16 13:47:40|31.43|31.27|31.43|31.27|31.43|31.27|31.43|31.27|50
1655387270000|2022-06-16 13:47:50|31.48|31.32|31.45|31.29|31.48|31.32|31.43|31.27|30
1655387280000|2022-06-16 13:48:00|31.43|31.27|31.43|31.27|31.48|31.32|31.43|31.27|33
1655387290000|2022-06-16 13:48:10|31.48|31.32|31.43|31.27|31.48|31.32|31.43|31.27|35
1655387300000|2022-06-16 13:48:20|31.38|31.22|31.41|31.25|31.43|31.27|31.38|31.22|65
1655387310000|2022-06-16 13:48:30|31.43|31.27|31.38|31.22|31.43|31.27|31.38|31.22|6
1655387320000|2022-06-16 13:48:40|31.41|31.25|31.38|31.22|31.43|31.27|31.38|31.22|12
1655387330000|2022-06-16 13:48:50|||||||||6
1655387340000|2022-06-16 13:49:00|31.41|31.25|31.43|31.27|31.43|31.27|31.38|31.22|22
1655387350000|2022-06-16 13:49:10|31.38|31.22|31.41|31.25|31.43|31.27|31.38|31.22|74
1655387360000|2022-06-16 13:49:20|31.38|31.22|31.38|31.22|31.43|31.27|31.38|31.22|5
1655387370000|2022-06-16 13:49:30|31.43|31.27|31.43|31.27|31.43|31.27|31.43|31.27|7
1655387380000|2022-06-16 13:49:40|31.46|31.3|31.48|31.32|31.48|31.32|31.43|31.27|14
1655387390000|2022-06-16 13:49:50|31.53|31.37|31.48|31.32|31.53|31.37|31.48|31.32|46
1655387400000|2022-06-16 13:50:00|31.53|31.37|31.53|31.37|31.53|31.37|31.48|31.32|60
1655387410000|2022-06-16 13:50:10|31.58|31.42|31.53|31.37|31.58|31.42|31.53|31.37|29
1655387420000|2022-06-16 13:50:20|31.56|31.4|31.53|31.37|31.56|31.4|31.53|31.37|6
1655387430000|2022-06-16 13:50:30|31.58|31.42|31.58|31.42|31.58|31.42|31.58|31.42|85
1655387440000|2022-06-16 13:50:40|31.6|31.44|31.63|31.47|31.63|31.47|31.58|31.42|15
1655387450000|2022-06-16 13:50:50|||||||||51
1655387460000|2022-06-16 13:51:00|31.65|31.49|31.68|31.52|31.68|31.52|31.63|31.47|35
1655387470000|2022-06-16 13:51:10|31.63|31.47|31.63|31.47|31.63|31.47|31.63|31.47|18
1655387480000|2022-06-16 13:51:20|31.68|31.52|31.63|31.47|31.68|31.52|31.63|31.47|20
1655387490000|2022-06-16 13:51:30|31.58|31.42|31.68|31.52|31.68|31.52|31.58|31.42|15
1655387500000|2022-06-16 13:51:40|||||||||1
1655387510000|2022-06-16 13:51:50|31.63|31.47|31.68|31.52|31.68|31.52|31.63|31.47|42
1655387520000|2022-06-16 13:52:00|31.63|31.47|31.7|31.54|31.73|31.57|31.63|31.47|94
1655387530000|2022-06-16 13:52:10|31.68|31.52|31.68|31.52|31.73|31.57|31.68|31.52|20
1655387540000|2022-06-16 13:52:20|31.7|31.54|31.68|31.52|31.7|31.54|31.68|31.52|2
1655387550000|2022-06-16 13:52:30|31.73|31.57|31.68|31.52|31.73|31.57|31.68|31.52|16
1655387560000|2022-06-16 13:52:40|31.73|31.57|31.68|31.52|31.73|31.57|31.68|31.52|23
1655387570000|2022-06-16 13:52:50|31.65|31.49|31.68|31.52|31.68|31.52|31.63|31.47|9
1655387580000|2022-06-16 13:53:00|31.73|31.57|31.68|31.52|31.73|31.57|31.68|31.52|8
1655387590000|2022-06-16 13:53:10|31.7|31.54|31.63|31.47|31.7|31.54|31.63|31.47|32
1655387600000|2022-06-16 13:53:20|31.65|31.49|31.68|31.52|31.68|31.52|31.63|31.47|29
1655387610000|2022-06-16 13:53:30|||||||||3
1655387620000|2022-06-16 13:53:40|||||||||2
1655387630000|2022-06-16 13:53:50|31.73|31.57|31.73|31.57|31.73|31.57|31.73|31.57|8
1655387640000|2022-06-16 13:54:00|31.78|31.62|31.77|31.61|31.78|31.62|31.73|31.57|57
1655387650000|2022-06-16 13:54:10|31.73|31.57|31.78|31.62|31.8|31.64|31.73|31.57|12
1655387660000|2022-06-16 13:54:20|31.8|31.64|31.73|31.57|31.82|31.66|31.73|31.57|34
1655387670000|2022-06-16 13:54:30|31.7|31.54|31.73|31.57|31.73|31.57|31.68|31.52|19
1655387690000|2022-06-16 13:54:50|||||||||5
1655387700000|2022-06-16 13:55:00|31.7|31.54|31.73|31.57|31.73|31.57|31.7|31.54|15
1655387710000|2022-06-16 13:55:10|31.7|31.54|31.68|31.52|31.73|31.57|31.68|31.52|17
1655387720000|2022-06-16 13:55:20|31.7|31.54|31.73|31.57|31.73|31.57|31.68|31.52|25
1655387730000|2022-06-16 13:55:30|31.7|31.54|31.68|31.52|31.73|31.57|31.68|31.52|13
1655387740000|2022-06-16 13:55:40|31.73|31.57|31.73|31.57|31.73|31.57|31.7|31.54|24
1655387750000|2022-06-16 13:55:50|31.77|31.61|31.78|31.62|31.78|31.62|31.73|31.57|17
1655387760000|2022-06-16 13:56:00|||||||||3
1655387770000|2022-06-16 13:56:10|||||||||21
1655387780000|2022-06-16 13:56:20|31.82|31.66|31.82|31.66|31.82|31.66|31.82|31.66|16
1655387790000|2022-06-16 13:56:30|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|15
1655387800000|2022-06-16 13:56:40|31.85|31.69|31.87|31.71|31.87|31.71|31.83|31.67|42
1655387810000|2022-06-16 13:56:50|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|71
1655387820000|2022-06-16 13:57:00|31.82|31.66|31.87|31.71|31.87|31.71|31.82|31.66|21
1655387830000|2022-06-16 13:57:10|31.85|31.69|31.87|31.71|31.87|31.71|31.83|31.67|28
1655387840000|2022-06-16 13:57:20|31.85|31.69|31.78|31.62|31.87|31.71|31.78|31.62|5
1655387850000|2022-06-16 13:57:30|31.82|31.66|31.78|31.62|31.82|31.66|31.78|31.62|17
1655387860000|2022-06-16 13:57:40|31.73|31.57|31.78|31.62|31.78|31.62|31.73|31.57|19
1655387870000|2022-06-16 13:57:50|31.75|31.59|31.73|31.57|31.78|31.62|31.73|31.57|61
1655387880000|2022-06-16 13:58:00|31.75|31.59|31.77|31.61|31.78|31.62|31.73|31.57|6
1655387890000|2022-06-16 13:58:10|31.78|31.62|31.73|31.57|31.78|31.62|31.68|31.52|25
1655387900000|2022-06-16 13:58:20|31.7|31.54|31.72|31.56|31.73|31.57|31.68|31.52|54
1655387910000|2022-06-16 13:58:30|31.7|31.54|31.73|31.57|31.73|31.57|31.68|31.52|24
1655387920000|2022-06-16 13:58:40|31.72|31.56|31.68|31.52|31.72|31.56|31.68|31.52|26
1655387930000|2022-06-16 13:58:50|31.72|31.56|31.72|31.56|31.73|31.57|31.72|31.56|6
1655387940000|2022-06-16 13:59:00|31.73|31.57|31.73|31.57|31.73|31.57|31.72|31.56|0
1655387950000|2022-06-16 13:59:10|31.77|31.61|31.78|31.62|31.78|31.62|31.73|31.57|44
1655387960000|2022-06-16 13:59:20|31.77|31.61|31.77|31.61|31.78|31.62|31.73|31.57|35
1655387970000|2022-06-16 13:59:30|||||||||1
1655387980000|2022-06-16 13:59:40|31.78|31.62|31.82|31.66|31.82|31.66|31.78|31.62|27
1655387990000|2022-06-16 13:59:50|||||||||6
1655388000000|2022-06-16 14:00:00|31.87|31.71|31.92|31.76|31.92|31.76|31.87|31.71|105
1655388010000|2022-06-16 14:00:10|||||||||11
1655388020000|2022-06-16 14:00:20|31.97|31.81|31.94|31.78|31.97|31.81|31.92|31.76|30
1655388030000|2022-06-16 14:00:30|31.92|31.76|31.92|31.76|31.92|31.76|31.92|31.76|10
1655388040000|2022-06-16 14:00:40|31.97|31.81|31.97|31.81|31.97|31.81|31.92|31.76|12
1655388050000|2022-06-16 14:00:50|||||||||36
1655388060000|2022-06-16 14:01:00|32.02|31.86|31.97|31.81|32.02|31.86|31.97|31.81|12
1655388070000|2022-06-16 14:01:10|||||||||1
1655388080000|2022-06-16 14:01:20|31.92|31.76|31.92|31.76|31.92|31.76|31.92|31.76|83
1655388090000|2022-06-16 14:01:30|||||||||7
1655388100000|2022-06-16 14:01:40|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|8
1655388110000|2022-06-16 14:01:50|31.83|31.67|31.82|31.66|31.87|31.71|31.82|31.66|18
1655388120000|2022-06-16 14:02:00|31.83|31.67|31.82|31.66|31.83|31.67|31.82|31.66|4
1655388130000|2022-06-16 14:02:10|31.83|31.67|31.87|31.71|31.87|31.71|31.82|31.66|34
1655388140000|2022-06-16 14:02:20|31.85|31.69|31.87|31.71|31.87|31.71|31.82|31.66|9
1655388150000|2022-06-16 14:02:30|31.85|31.69|31.87|31.71|31.87|31.71|31.85|31.69|2
1655388160000|2022-06-16 14:02:40|||||||||1
1655388170000|2022-06-16 14:02:50|31.92|31.76|31.87|31.71|31.92|31.76|31.87|31.71|55
1655388180000|2022-06-16 14:03:00|||||||||2
1655388200000|2022-06-16 14:03:20|31.85|31.69|31.82|31.66|31.85|31.69|31.82|31.66|28
1655388210000|2022-06-16 14:03:30|31.78|31.62|31.77|31.61|31.78|31.62|31.77|31.61|14
1655388220000|2022-06-16 14:03:40|31.78|31.62|31.82|31.66|31.82|31.66|31.78|31.62|13
1655388230000|2022-06-16 14:03:50|||||||||2
1655388240000|2022-06-16 14:04:00|||||||||3
1655388250000|2022-06-16 14:04:10|31.83|31.67|31.87|31.71|31.87|31.71|31.83|31.67|4
1655388260000|2022-06-16 14:04:20|31.82|31.66|31.85|31.69|31.87|31.71|31.82|31.66|46
1655388270000|2022-06-16 14:04:30|31.82|31.66|31.82|31.66|31.82|31.66|31.82|31.66|5
1655388280000|2022-06-16 14:04:40|31.83|31.67|31.83|31.67|31.87|31.71|31.82|31.66|29
1655388290000|2022-06-16 14:04:50|31.85|31.69|31.82|31.66|31.85|31.69|31.82|31.66|8
1655388300000|2022-06-16 14:05:00|31.83|31.67|31.87|31.71|31.87|31.71|31.82|31.66|16
1655388310000|2022-06-16 14:05:10|||||||||25
1655388320000|2022-06-16 14:05:20|31.92|31.76|31.92|31.76|31.92|31.76|31.87|31.71|57
1655388330000|2022-06-16 14:05:30|||||||||2
1655388340000|2022-06-16 14:05:40|||||||||1
1655388350000|2022-06-16 14:05:50|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|2
1655388360000|2022-06-16 14:06:00|31.85|31.69|31.82|31.66|31.85|31.69|31.82|31.66|14
1655388370000|2022-06-16 14:06:10|31.83|31.67|31.82|31.66|31.87|31.71|31.82|31.66|26
1655388380000|2022-06-16 14:06:20|31.83|31.67|31.83|31.67|31.87|31.71|31.82|31.66|20
1655388390000|2022-06-16 14:06:30|31.87|31.71|31.87|31.71|31.88|31.72|31.83|31.67|6
1655388400000|2022-06-16 14:06:40|31.88|31.72|31.87|31.71|31.88|31.72|31.87|31.71|0
1655388410000|2022-06-16 14:06:50|||||||||2
1655388420000|2022-06-16 14:07:00|31.92|31.76|31.92|31.76|31.92|31.76|31.92|31.76|3
1655388430000|2022-06-16 14:07:10|31.9|31.74|31.92|31.76|31.92|31.76|31.87|31.71|12
1655388440000|2022-06-16 14:07:20|||||||||1
1655388450000|2022-06-16 14:07:30|||||||||9
1655388460000|2022-06-16 14:07:40|31.9|31.74|31.92|31.76|31.92|31.76|31.87|31.71|26
1655388480000|2022-06-16 14:08:00|31.9|31.74|31.92|31.76|31.92|31.76|31.87|31.71|50
1655388500000|2022-06-16 14:08:20|||||||||2
1655388510000|2022-06-16 14:08:30|31.88|31.72|31.87|31.71|31.88|31.72|31.87|31.71|11
1655388520000|2022-06-16 14:08:40|31.9|31.74|31.92|31.76|31.92|31.76|31.87|31.71|21
1655388530000|2022-06-16 14:08:50|31.9|31.74|31.87|31.71|31.9|31.74|31.87|31.71|10
1655388540000|2022-06-16 14:09:00|31.9|31.74|31.88|31.72|31.92|31.76|31.88|31.72|30
1655388550000|2022-06-16 14:09:10|31.87|31.71|31.92|31.76|31.92|31.76|31.87|31.71|10
1655388560000|2022-06-16 14:09:20|31.9|31.74|31.87|31.71|31.92|31.76|31.87|31.71|10
1655388570000|2022-06-16 14:09:30|||||||||3
1655388580000|2022-06-16 14:09:40|31.88|31.72|31.87|31.71|31.88|31.72|31.87|31.71|1
1655388600000|2022-06-16 14:10:00|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|74
1655388610000|2022-06-16 14:10:10|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|26
1655388620000|2022-06-16 14:10:20|31.88|31.72|31.87|31.71|31.88|31.72|31.87|31.71|3
1655388630000|2022-06-16 14:10:30|31.83|31.67|31.87|31.71|31.88|31.72|31.83|31.67|40
1655388640000|2022-06-16 14:10:40|31.88|31.72|31.88|31.72|31.88|31.72|31.87|31.71|0
1655388650000|2022-06-16 14:10:50|31.87|31.71|31.88|31.72|31.88|31.72|31.87|31.71|3
1655388660000|2022-06-16 14:11:00|31.92|31.76|31.88|31.72|31.92|31.76|31.87|31.71|54
1655388670000|2022-06-16 14:11:10|31.87|31.71|31.92|31.76|31.92|31.76|31.87|31.71|8
1655388680000|2022-06-16 14:11:20|||||||||23
1655388690000|2022-06-16 14:11:30|||||||||7
1655388700000|2022-06-16 14:11:40|31.97|31.81|31.97|31.81|31.97|31.81|31.97|31.81|9
1655388710000|2022-06-16 14:11:50|31.95|31.79|31.97|31.81|31.97|31.81|31.94|31.78|15
1655388720000|2022-06-16 14:12:00|||||||||5
1655388730000|2022-06-16 14:12:10|||||||||6
1655388740000|2022-06-16 14:12:20|||||||||2
1655388750000|2022-06-16 14:12:30|||||||||2
1655388760000|2022-06-16 14:12:40|||||||||3
1655388770000|2022-06-16 14:12:50|||||||||13
1655388780000|2022-06-16 14:13:00|||||||||3
1655388790000|2022-06-16 14:13:10|31.92|31.76|31.92|31.76|31.95|31.79|31.92|31.76|22
1655388800000|2022-06-16 14:13:20|||||||||3
1655388820000|2022-06-16 14:13:40|31.93|31.77|31.92|31.76|31.93|31.77|31.92|31.76|2
1655388830000|2022-06-16 14:13:50|31.93|31.77|31.92|31.76|31.93|31.77|31.92|31.76|3
1655388840000|2022-06-16 14:14:00|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|28
1655388850000|2022-06-16 14:14:10|31.9|31.74|31.88|31.72|31.92|31.76|31.88|31.72|75
1655388860000|2022-06-16 14:14:20|31.92|31.76|31.92|31.76|31.92|31.76|31.88|31.72|53
1655388870000|2022-06-16 14:14:30|31.93|31.77|31.93|31.77|31.93|31.77|31.92|31.76|0
1655388880000|2022-06-16 14:14:40|31.92|31.76|31.92|31.76|31.93|31.77|31.92|31.76|13
1655388890000|2022-06-16 14:14:50|31.93|31.77|31.97|31.81|31.97|31.81|31.92|31.76|12
1655388900000|2022-06-16 14:15:00|31.99|31.83|32.02|31.86|32.02|31.86|31.99|31.83|54
1655388910000|2022-06-16 14:15:10|32|31.84|32|31.84|32.02|31.86|31.97|31.81|37
1655388920000|2022-06-16 14:15:20|32.02|31.86|31.97|31.81|32.02|31.86|31.97|31.81|6
1655388930000|2022-06-16 14:15:30|31.95|31.79|31.97|31.81|31.97|31.81|31.93|31.77|18
1655388940000|2022-06-16 14:15:40|31.95|31.79|31.97|31.81|31.97|31.81|31.93|31.77|15
1655388950000|2022-06-16 14:15:50|31.93|31.77|31.95|31.79|31.97|31.81|31.93|31.77|38
1655388960000|2022-06-16 14:16:00|31.93|31.77|31.93|31.77|31.97|31.81|31.93|31.77|18
1655388970000|2022-06-16 14:16:10|31.97|31.81|31.97|31.81|31.97|31.81|31.93|31.77|42
1655388980000|2022-06-16 14:16:20|31.95|31.79|31.97|31.81|31.97|31.81|31.93|31.77|16
1655388990000|2022-06-16 14:16:30|31.95|31.79|31.97|31.81|31.97|31.81|31.92|31.76|50
1655389000000|2022-06-16 14:16:40|31.93|31.77|31.92|31.76|31.95|31.79|31.92|31.76|5
1655389010000|2022-06-16 14:16:50|||||||||1
1655389020000|2022-06-16 14:17:00|31.88|31.72|31.87|31.71|31.88|31.72|31.87|31.71|48
1655389030000|2022-06-16 14:17:10|31.83|31.67|31.82|31.66|31.83|31.67|31.82|31.66|8
1655389040000|2022-06-16 14:17:20|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|55
1655389050000|2022-06-16 14:17:30|31.82|31.66|31.8|31.64|31.82|31.66|31.8|31.64|77
1655389060000|2022-06-16 14:17:40|31.82|31.66|31.78|31.62|31.82|31.66|31.78|31.62|22
1655389070000|2022-06-16 14:17:50|||||||||5
1655389080000|2022-06-16 14:18:00|31.82|31.66|31.78|31.62|31.82|31.66|31.78|31.62|14
1655389090000|2022-06-16 14:18:10|||||||||18
1655389100000|2022-06-16 14:18:20|||||||||1
1655389110000|2022-06-16 14:18:30|31.82|31.66|31.83|31.67|31.83|31.67|31.82|31.66|6
1655389120000|2022-06-16 14:18:40|31.87|31.71|31.87|31.71|31.88|31.72|31.87|31.71|6
1655389130000|2022-06-16 14:18:50|||||||||7
1655389140000|2022-06-16 14:19:00|31.92|31.76|31.92|31.76|31.92|31.76|31.92|31.76|5
1655389150000|2022-06-16 14:19:10|||||||||5
1655389160000|2022-06-16 14:19:20|31.87|31.71|31.92|31.76|31.92|31.76|31.87|31.71|10
1655389170000|2022-06-16 14:19:30|||||||||1
1655389180000|2022-06-16 14:19:40|31.94|31.78|31.97|31.81|31.97|31.81|31.92|31.76|12
1655389190000|2022-06-16 14:19:50|||||||||6
1655389200000|2022-06-16 14:20:00|||||||||3
1655389210000|2022-06-16 14:20:10|||||||||25
1655389220000|2022-06-16 14:20:20|31.92|31.76|31.92|31.76|31.92|31.76|31.92|31.76|16
1655389230000|2022-06-16 14:20:30|31.97|31.81|31.97|31.81|31.97|31.81|31.97|31.81|43
1655389240000|2022-06-16 14:20:40|||||||||4
1655389250000|2022-06-16 14:20:50|||||||||2
1655389260000|2022-06-16 14:21:00|31.92|31.76|31.95|31.79|31.97|31.81|31.92|31.76|40
1655389270000|2022-06-16 14:21:10|31.97|31.81|31.92|31.76|31.97|31.81|31.92|31.76|5
1655389280000|2022-06-16 14:21:20|31.95|31.79|31.92|31.76|31.97|31.81|31.92|31.76|9
1655389290000|2022-06-16 14:21:30|31.88|31.72|31.88|31.72|31.88|31.72|31.87|31.71|21
1655389300000|2022-06-16 14:21:40|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|3
1655389310000|2022-06-16 14:21:50|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|0
1655389320000|2022-06-16 14:22:00|31.87|31.71|31.87|31.71|31.87|31.71|31.83|31.67|44
1655389330000|2022-06-16 14:22:10|31.83|31.67|31.78|31.62|31.83|31.67|31.78|31.62|46
1655389340000|2022-06-16 14:22:20|31.82|31.66|31.83|31.67|31.83|31.67|31.82|31.66|9
1655389350000|2022-06-16 14:22:30|31.82|31.66|31.82|31.66|31.83|31.67|31.82|31.66|1
1655389360000|2022-06-16 14:22:40|31.83|31.67|31.83|31.67|31.83|31.67|31.82|31.66|2
1655389370000|2022-06-16 14:22:50|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|2
1655389380000|2022-06-16 14:23:00|31.83|31.67|31.78|31.62|31.83|31.67|31.78|31.62|5
1655389390000|2022-06-16 14:23:10|31.8|31.64|31.82|31.66|31.83|31.67|31.78|31.62|13
1655389400000|2022-06-16 14:23:20|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|16
1655389410000|2022-06-16 14:23:30|31.8|31.64|31.78|31.62|31.82|31.66|31.78|31.62|7
1655389420000|2022-06-16 14:23:40|31.75|31.59|31.78|31.62|31.78|31.62|31.75|31.59|25
1655389430000|2022-06-16 14:23:50|31.73|31.57|31.78|31.62|31.78|31.62|31.73|31.57|21
1655389440000|2022-06-16 14:24:00|31.73|31.57|31.73|31.57|31.73|31.57|31.73|31.57|14
1655389450000|2022-06-16 14:24:10|31.7|31.54|31.7|31.54|31.73|31.57|31.68|31.52|64
1655389460000|2022-06-16 14:24:20|31.68|31.52|31.68|31.52|31.73|31.57|31.68|31.52|16
1655389470000|2022-06-16 14:24:30|31.7|31.54|31.73|31.57|31.73|31.57|31.68|31.52|7
1655389480000|2022-06-16 14:24:40|||||||||5
1655389490000|2022-06-16 14:24:50|||||||||3
1655389500000|2022-06-16 14:25:00|||||||||30
1655389510000|2022-06-16 14:25:10|31.68|31.52|31.68|31.52|31.68|31.52|31.68|31.52|32
1655389520000|2022-06-16 14:25:20|||||||||6
1655389530000|2022-06-16 14:25:30|31.63|31.47|31.63|31.47|31.65|31.49|31.63|31.47|29
1655389550000|2022-06-16 14:25:50|31.58|31.42|31.65|31.49|31.68|31.52|31.58|31.42|41
1655389560000|2022-06-16 14:26:00|31.68|31.52|31.63|31.47|31.68|31.52|31.63|31.47|0
1655389570000|2022-06-16 14:26:10|31.58|31.42|31.63|31.47|31.63|31.47|31.58|31.42|56
1655389580000|2022-06-16 14:26:20|||||||||3
1655389590000|2022-06-16 14:26:30|31.6|31.44|31.63|31.47|31.63|31.47|31.58|31.42|26
1655389600000|2022-06-16 14:26:40|||||||||2
1655389610000|2022-06-16 14:26:50|31.68|31.52|31.68|31.52|31.68|31.52|31.68|31.52|20
1655389620000|2022-06-16 14:27:00|||||||||1
1655389630000|2022-06-16 14:27:10|31.63|31.47|31.68|31.52|31.68|31.52|31.63|31.47|18
1655389640000|2022-06-16 14:27:20|31.63|31.47|31.65|31.49|31.65|31.49|31.63|31.47|6
1655389650000|2022-06-16 14:27:30|31.68|31.52|31.68|31.52|31.68|31.52|31.68|31.52|0
1655389660000|2022-06-16 14:27:40|||||||||4
1655389670000|2022-06-16 14:27:50|31.73|31.57|31.7|31.54|31.73|31.57|31.7|31.54|30
1655389680000|2022-06-16 14:28:00|31.73|31.57|31.73|31.57|31.73|31.57|31.73|31.57|5
1655389690000|2022-06-16 14:28:10|31.7|31.54|31.68|31.52|31.73|31.57|31.68|31.52|23
1655389700000|2022-06-16 14:28:20|31.65|31.49|31.63|31.47|31.65|31.49|31.63|31.47|16
1655389710000|2022-06-16 14:28:30|31.65|31.49|31.63|31.47|31.65|31.49|31.63|31.47|4
1655389720000|2022-06-16 14:28:40|||||||||11
1655389730000|2022-06-16 14:28:50|||||||||17
1655389740000|2022-06-16 14:29:00|31.65|31.49|31.63|31.47|31.68|31.52|31.63|31.47|32
1655389750000|2022-06-16 14:29:10|31.68|31.52|31.63|31.47|31.68|31.52|31.63|31.47|9
1655389760000|2022-06-16 14:29:20|||||||||7
1655389770000|2022-06-16 14:29:30|31.61|31.45|31.58|31.42|31.61|31.45|31.58|31.42|47
1655389780000|2022-06-16 14:29:40|31.61|31.45|31.58|31.42|31.61|31.45|31.58|31.42|11
1655389790000|2022-06-16 14:29:50|31.61|31.45|31.63|31.47|31.63|31.47|31.61|31.45|9
1655389800000|2022-06-16 14:30:00|31.68|31.52|31.68|31.52|31.68|31.52|31.68|31.52|29
1655389810000|2022-06-16 14:30:10|31.73|31.57|31.78|31.62|31.78|31.62|31.73|31.57|58
1655389820000|2022-06-16 14:30:20|31.73|31.57|31.78|31.62|31.78|31.62|31.73|31.57|8
1655389830000|2022-06-16 14:30:30|31.73|31.57|31.75|31.59|31.75|31.59|31.73|31.57|18
1655389840000|2022-06-16 14:30:40|31.78|31.62|31.78|31.62|31.78|31.62|31.73|31.57|5
1655389850000|2022-06-16 14:30:50|31.73|31.57|31.73|31.57|31.73|31.57|31.73|31.57|14
1655389860000|2022-06-16 14:31:00|31.78|31.62|31.73|31.57|31.78|31.62|31.73|31.57|14
1655389870000|2022-06-16 14:31:10|31.75|31.59|31.73|31.57|31.75|31.59|31.73|31.57|3
1655389890000|2022-06-16 14:31:30|31.7|31.54|31.68|31.52|31.7|31.54|31.68|31.52|2
1655389900000|2022-06-16 14:31:40|||||||||2
1655389910000|2022-06-16 14:31:50|31.73|31.57|31.7|31.54|31.73|31.57|31.68|31.52|12
1655389920000|2022-06-16 14:32:00|31.73|31.57|31.73|31.57|31.73|31.57|31.68|31.52|9
1655389930000|2022-06-16 14:32:10|31.7|31.54|31.73|31.57|31.73|31.57|31.68|31.52|11
1655389950000|2022-06-16 14:32:30|31.68|31.52|31.73|31.57|31.73|31.57|31.68|31.52|66
1655389960000|2022-06-16 14:32:40|31.7|31.54|31.7|31.54|31.73|31.57|31.68|31.52|49
1655389970000|2022-06-16 14:32:50|31.68|31.52|31.63|31.47|31.68|31.52|31.63|31.47|10
1655389980000|2022-06-16 14:33:00|31.58|31.42|31.61|31.45|31.61|31.45|31.58|31.42|41
1655389990000|2022-06-16 14:33:10|31.58|31.42|31.53|31.37|31.58|31.42|31.53|31.37|39
1655390000000|2022-06-16 14:33:20|31.56|31.4|31.56|31.4|31.58|31.42|31.56|31.4|8
1655390010000|2022-06-16 14:33:30|31.53|31.37|31.53|31.37|31.56|31.4|31.53|31.37|3
1655390020000|2022-06-16 14:33:40|||||||||10
1655390030000|2022-06-16 14:33:50|31.56|31.4|31.53|31.37|31.56|31.4|31.53|31.37|39
1655390040000|2022-06-16 14:34:00|31.58|31.42|31.63|31.47|31.63|31.47|31.58|31.42|22
1655390060000|2022-06-16 14:34:20|||||||||21
1655390070000|2022-06-16 14:34:30|||||||||1
1655390080000|2022-06-16 14:34:40|||||||||64
1655390090000|2022-06-16 14:34:50|31.68|31.52|31.68|31.52|31.68|31.52|31.68|31.52|12
1655390100000|2022-06-16 14:35:00|31.73|31.57|31.73|31.57|31.73|31.57|31.73|31.57|36
1655390110000|2022-06-16 14:35:10|31.7|31.54|31.73|31.57|31.73|31.57|31.68|31.52|24
1655390120000|2022-06-16 14:35:20|||||||||13
1655390130000|2022-06-16 14:35:30|31.78|31.62|31.73|31.57|31.78|31.62|31.73|31.57|55
1655390140000|2022-06-16 14:35:40|31.75|31.59|31.78|31.62|31.78|31.62|31.75|31.59|9
1655390150000|2022-06-16 14:35:50|||||||||5
1655390160000|2022-06-16 14:36:00|31.83|31.67|31.78|31.62|31.83|31.67|31.78|31.62|15
1655390170000|2022-06-16 14:36:10|31.73|31.57|31.73|31.57|31.73|31.57|31.73|31.57|13
1655390180000|2022-06-16 14:36:20|31.78|31.62|31.78|31.62|31.78|31.62|31.75|31.59|52
1655390190000|2022-06-16 14:36:30|31.73|31.57|31.73|31.57|31.78|31.62|31.73|31.57|13
1655390200000|2022-06-16 14:36:40|31.75|31.59|31.78|31.62|31.78|31.62|31.75|31.59|12
1655390210000|2022-06-16 14:36:50|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|4
1655390220000|2022-06-16 14:37:00|||||||||6
1655390230000|2022-06-16 14:37:10|||||||||24
1655390240000|2022-06-16 14:37:20|||||||||3
1655390250000|2022-06-16 14:37:30|||||||||11
1655390260000|2022-06-16 14:37:40|31.78|31.62|31.83|31.67|31.83|31.67|31.78|31.62|24
1655390280000|2022-06-16 14:38:00|31.85|31.69|31.88|31.72|31.88|31.72|31.85|31.69|42
1655390290000|2022-06-16 14:38:10|31.85|31.69|31.83|31.67|31.85|31.69|31.83|31.67|24
1655390300000|2022-06-16 14:38:20|31.87|31.71|31.88|31.72|31.88|31.72|31.83|31.67|10
1655390310000|2022-06-16 14:38:30|||||||||4
1655390320000|2022-06-16 14:38:40|31.92|31.76|31.92|31.76|31.92|31.76|31.9|31.74|25
1655390330000|2022-06-16 14:38:50|31.93|31.77|31.92|31.76|31.93|31.77|31.88|31.72|11
1655390340000|2022-06-16 14:39:00|31.9|31.74|31.88|31.72|31.93|31.77|31.88|31.72|25
1655390350000|2022-06-16 14:39:10|31.9|31.74|31.93|31.77|31.93|31.77|31.9|31.74|1
1655390360000|2022-06-16 14:39:20|||||||||1
1655390370000|2022-06-16 14:39:30|||||||||16
1655390390000|2022-06-16 14:39:50|||||||||11
1655390400000|2022-06-16 14:40:00|||||||||18
1655390410000|2022-06-16 14:40:10|||||||||3
1655390420000|2022-06-16 14:40:20|31.95|31.79|31.95|31.79|31.97|31.81|31.93|31.77|18
1655390430000|2022-06-16 14:40:30|31.93|31.77|31.97|31.81|31.98|31.82|31.93|31.77|13
1655390440000|2022-06-16 14:40:40|31.98|31.82|31.97|31.81|31.98|31.82|31.97|31.81|5
1655390450000|2022-06-16 14:40:50|31.98|31.82|31.98|31.82|31.98|31.82|31.98|31.82|4
1655390460000|2022-06-16 14:41:00|32.02|31.86|32.02|31.86|32.02|31.86|32.02|31.86|10
1655390470000|2022-06-16 14:41:10|31.98|31.82|31.98|31.82|31.98|31.82|31.98|31.82|3
1655390480000|2022-06-16 14:41:20|32.02|31.86|32.02|31.86|32.02|31.86|32.02|31.86|2
1655390490000|2022-06-16 14:41:30|31.98|31.82|31.98|31.82|31.98|31.82|31.98|31.82|3
1655390500000|2022-06-16 14:41:40|31.93|31.77|31.98|31.82|31.98|31.82|31.93|31.77|36
1655390510000|2022-06-16 14:41:50|31.95|31.79|31.98|31.82|31.98|31.82|31.93|31.77|7
1655390520000|2022-06-16 14:42:00|32.02|31.86|32.02|31.86|32.02|31.86|32.02|31.86|7
1655390540000|2022-06-16 14:42:20|32.03|31.87|32.02|31.86|32.03|31.87|32.02|31.86|0
1655390550000|2022-06-16 14:42:30|31.98|31.82|32.02|31.86|32.02|31.86|31.98|31.82|38
1655390560000|2022-06-16 14:42:40|32.03|31.87|32.03|31.87|32.03|31.87|32.03|31.87|1
1655390570000|2022-06-16 14:42:50|32.02|31.86|32.03|31.87|32.03|31.87|32.02|31.86|8
1655390580000|2022-06-16 14:43:00|32.02|31.86|32.03|31.87|32.03|31.87|32.02|31.86|1
1655390590000|2022-06-16 14:43:10|32.02|31.86|32.02|31.86|32.03|31.87|32|31.84|14
1655390600000|2022-06-16 14:43:20|32.03|31.87|32.02|31.86|32.03|31.87|32.02|31.86|2
1655390610000|2022-06-16 14:43:30|32|31.84|32.03|31.87|32.03|31.87|31.98|31.82|18
1655390620000|2022-06-16 14:43:40|32.08|31.92|32.12|31.96|32.12|31.96|32.08|31.92|29
1655390630000|2022-06-16 14:43:50|32.17|32.01|32.17|32.01|32.17|32.01|32.17|32.01|31
1655390640000|2022-06-16 14:44:00|||||||||33
1655390650000|2022-06-16 14:44:10|32.22|32.06|32.22|32.06|32.22|32.06|32.17|32.01|54
1655390660000|2022-06-16 14:44:20|||||||||7
1655390670000|2022-06-16 14:44:30|||||||||11
1655390680000|2022-06-16 14:44:40|32.26|32.1|32.26|32.1|32.27|32.11|32.22|32.06|21
1655390690000|2022-06-16 14:44:50|32.27|32.11|32.22|32.06|32.27|32.11|32.22|32.06|11
1655390700000|2022-06-16 14:45:00|32.27|32.11|32.27|32.11|32.27|32.11|32.26|32.1|15
1655390710000|2022-06-16 14:45:10|||||||||2
1655390720000|2022-06-16 14:45:20|||||||||5
1655390730000|2022-06-16 14:45:30|||||||||2
1655390750000|2022-06-16 14:45:50|||||||||27
1655390760000|2022-06-16 14:46:00|||||||||29
1655390770000|2022-06-16 14:46:10|||||||||25
1655390780000|2022-06-16 14:46:20|32.32|32.16|32.32|32.16|32.32|32.16|32.32|32.16|9
1655390790000|2022-06-16 14:46:30|||||||||2
1655390800000|2022-06-16 14:46:40|||||||||40
1655390810000|2022-06-16 14:46:50|32.31|32.15|32.32|32.16|32.32|32.16|32.31|32.15|26
1655390820000|2022-06-16 14:47:00|||||||||44
1655390830000|2022-06-16 14:47:10|||||||||1
1655390840000|2022-06-16 14:47:20|32.31|32.15|32.31|32.15|32.31|32.15|32.29|32.13|15
1655390850000|2022-06-16 14:47:30|32.32|32.16|32.27|32.11|32.32|32.16|32.27|32.11|12
1655390860000|2022-06-16 14:47:40|||||||||10
1655390870000|2022-06-16 14:47:50|||||||||2
1655390880000|2022-06-16 14:48:00|||||||||1
1655390890000|2022-06-16 14:48:10|32.32|32.16|32.31|32.15|32.32|32.16|32.31|32.15|12
1655390900000|2022-06-16 14:48:20|32.32|32.16|32.27|32.11|32.32|32.16|32.27|32.11|7
1655390910000|2022-06-16 14:48:30|32.29|32.13|32.27|32.11|32.29|32.13|32.27|32.11|1
1655390920000|2022-06-16 14:48:40|32.31|32.15|32.27|32.11|32.32|32.16|32.27|32.11|57
1655390930000|2022-06-16 14:48:50|||||||||1
1655390940000|2022-06-16 14:49:00|32.32|32.16|32.27|32.11|32.32|32.16|32.27|32.11|19
1655390950000|2022-06-16 14:49:10|32.29|32.13|32.27|32.11|32.32|32.16|32.27|32.11|8
1655390960000|2022-06-16 14:49:20|32.32|32.16|32.32|32.16|32.32|32.16|32.32|32.16|10
1655390970000|2022-06-16 14:49:30|||||||||1
1655390980000|2022-06-16 14:49:40|||||||||2
1655390990000|2022-06-16 14:49:50|||||||||23
1655391000000|2022-06-16 14:50:00|32.37|32.21|32.37|32.21|32.37|32.21|32.37|32.21|44
1655391010000|2022-06-16 14:50:10|32.39|32.23|32.39|32.23|32.41|32.25|32.37|32.21|12
1655391020000|2022-06-16 14:50:20|32.41|32.25|32.42|32.26|32.42|32.26|32.41|32.25|12
1655391030000|2022-06-16 14:50:30|32.44|32.28|32.42|32.26|32.46|32.3|32.42|32.26|40
1655391040000|2022-06-16 14:50:40|||||||||4
1655391050000|2022-06-16 14:50:50|||||||||5
1655391060000|2022-06-16 14:51:00|32.46|32.3|32.46|32.3|32.47|32.31|32.42|32.26|38
1655391070000|2022-06-16 14:51:10|32.47|32.31|32.47|32.31|32.47|32.31|32.46|32.3|38
1655391080000|2022-06-16 14:51:20|32.46|32.3|32.46|32.3|32.47|32.31|32.46|32.3|10
1655391090000|2022-06-16 14:51:30|32.47|32.31|32.51|32.35|32.51|32.35|32.47|32.31|29
1655391100000|2022-06-16 14:51:40|32.46|32.3|32.51|32.35|32.51|32.35|32.46|32.3|114
1655391110000|2022-06-16 14:51:50|||||||||5
1655391120000|2022-06-16 14:52:00|||||||||1
1655391130000|2022-06-16 14:52:10|||||||||48
1655391140000|2022-06-16 14:52:20|32.46|32.3|32.47|32.31|32.47|32.31|32.46|32.3|9
1655391150000|2022-06-16 14:52:30|32.46|32.3|32.46|32.3|32.47|32.31|32.42|32.26|46
1655391160000|2022-06-16 14:52:40|||||||||2
1655391170000|2022-06-16 14:52:50|32.47|32.31|32.46|32.3|32.47|32.31|32.46|32.3|1
1655391180000|2022-06-16 14:53:00|32.47|32.31|32.51|32.35|32.51|32.35|32.46|32.3|7
1655391190000|2022-06-16 14:53:10|||||||||6
1655391200000|2022-06-16 14:53:20|32.56|32.4|32.56|32.4|32.56|32.4|32.54|32.38|33
1655391220000|2022-06-16 14:53:40|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|34
1655391230000|2022-06-16 14:53:50|||||||||2
1655391240000|2022-06-16 14:54:00|32.47|32.31|32.46|32.3|32.47|32.31|32.46|32.3|21
1655391250000|2022-06-16 14:54:10|32.42|32.26|32.46|32.3|32.47|32.31|32.42|32.26|34
1655391260000|2022-06-16 14:54:20|32.44|32.28|32.42|32.26|32.44|32.28|32.42|32.26|48
1655391270000|2022-06-16 14:54:30|32.41|32.25|32.37|32.21|32.41|32.25|32.37|32.21|23
1655391280000|2022-06-16 14:54:40|32.41|32.25|32.37|32.21|32.41|32.25|32.37|32.21|31
1655391290000|2022-06-16 14:54:50|32.41|32.25|32.37|32.21|32.41|32.25|32.37|32.21|13
1655391300000|2022-06-16 14:55:00|32.39|32.23|32.37|32.21|32.42|32.26|32.37|32.21|31
1655391310000|2022-06-16 14:55:10|32.39|32.23|32.37|32.21|32.41|32.25|32.37|32.21|21
1655391320000|2022-06-16 14:55:20|32.39|32.23|32.37|32.21|32.39|32.23|32.37|32.21|21
1655391340000|2022-06-16 14:55:40|||||||||22
1655391350000|2022-06-16 14:55:50|||||||||1
1655391360000|2022-06-16 14:56:00|||||||||1
1655391370000|2022-06-16 14:56:10|32.39|32.23|32.37|32.21|32.41|32.25|32.37|32.21|36
1655391380000|2022-06-16 14:56:20|||||||||1
1655391390000|2022-06-16 14:56:30|32.41|32.25|32.37|32.21|32.41|32.25|32.36|32.2|53
1655391400000|2022-06-16 14:56:40|32.36|32.2|32.37|32.21|32.37|32.21|32.32|32.16|18
1655391410000|2022-06-16 14:56:50|32.36|32.2|32.36|32.2|32.37|32.21|32.36|32.2|3
1655391420000|2022-06-16 14:57:00|32.37|32.21|32.37|32.21|32.37|32.21|32.32|32.16|19
1655391430000|2022-06-16 14:57:10|32.41|32.25|32.41|32.25|32.41|32.25|32.41|32.25|12
1655391440000|2022-06-16 14:57:20|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|8
1655391450000|2022-06-16 14:57:30|32.44|32.28|32.46|32.3|32.46|32.3|32.41|32.25|48
1655391460000|2022-06-16 14:57:40|||||||||3
1655391470000|2022-06-16 14:57:50|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|51
1655391480000|2022-06-16 14:58:00|||||||||5
1655391490000|2022-06-16 14:58:10|32.56|32.4|32.51|32.35|32.56|32.4|32.51|32.35|94
1655391500000|2022-06-16 14:58:20|32.56|32.4|32.56|32.4|32.56|32.4|32.51|32.35|38
1655391510000|2022-06-16 14:58:30|||||||||19
1655391520000|2022-06-16 14:58:40|32.61|32.45|32.61|32.45|32.61|32.45|32.59|32.43|67
1655391530000|2022-06-16 14:58:50|32.56|32.4|32.56|32.4|32.56|32.4|32.56|32.4|18
1655391540000|2022-06-16 14:59:00|32.59|32.43|32.59|32.43|32.59|32.43|32.59|32.43|5
1655391550000|2022-06-16 14:59:10|32.56|32.4|32.66|32.5|32.66|32.5|32.56|32.4|61
1655391560000|2022-06-16 14:59:20|32.63|32.47|32.61|32.45|32.66|32.5|32.61|32.45|17
1655391570000|2022-06-16 14:59:30|||||||||4
1655391580000|2022-06-16 14:59:40|32.66|32.5|32.66|32.5|32.66|32.5|32.66|32.5|28
1655391590000|2022-06-16 14:59:50|32.71|32.55|32.71|32.55|32.71|32.55|32.71|32.55|49
1655391600000|2022-06-16 15:00:00|32.73|32.57|32.71|32.55|32.75|32.59|32.71|32.55|108
1655391610000|2022-06-16 15:00:10|32.7|32.54|32.66|32.5|32.71|32.55|32.66|32.5|109
1655391620000|2022-06-16 15:00:20|32.65|32.49|32.61|32.45|32.65|32.49|32.61|32.45|59
1655391630000|2022-06-16 15:00:30|32.56|32.4|32.61|32.45|32.61|32.45|32.56|32.4|72
1655391640000|2022-06-16 15:00:40|32.56|32.4|32.61|32.45|32.61|32.45|32.56|32.4|86
1655391650000|2022-06-16 15:00:50|32.58|32.42|32.58|32.42|32.61|32.45|32.56|32.4|39
1655391660000|2022-06-16 15:01:00|32.6|32.44|32.61|32.45|32.61|32.45|32.56|32.4|55
1655391670000|2022-06-16 15:01:10|32.6|32.44|32.6|32.44|32.61|32.45|32.56|32.4|82
1655391680000|2022-06-16 15:01:20|32.58|32.42|32.56|32.4|32.58|32.42|32.56|32.4|24
1655391690000|2022-06-16 15:01:30|32.6|32.44|32.61|32.45|32.61|32.45|32.6|32.44|26
1655391700000|2022-06-16 15:01:40|32.6|32.44|32.56|32.4|32.6|32.44|32.56|32.4|20
1655391710000|2022-06-16 15:01:50|32.53|32.37|32.56|32.4|32.56|32.4|32.51|32.35|27
1655391720000|2022-06-16 15:02:00|||||||||27
1655391730000|2022-06-16 15:02:10|||||||||11
1655391740000|2022-06-16 15:02:20|32.51|32.35|32.56|32.4|32.56|32.4|32.51|32.35|102
1655391750000|2022-06-16 15:02:30|||||||||19
1655391760000|2022-06-16 15:02:40|32.6|32.44|32.56|32.4|32.6|32.44|32.56|32.4|20
1655391770000|2022-06-16 15:02:50|32.6|32.44|32.56|32.4|32.6|32.44|32.56|32.4|30
1655391780000|2022-06-16 15:03:00|32.6|32.44|32.6|32.44|32.6|32.44|32.6|32.44|43
1655391790000|2022-06-16 15:03:10|32.58|32.42|32.6|32.44|32.6|32.44|32.56|32.4|23
1655391800000|2022-06-16 15:03:20|32.61|32.45|32.6|32.44|32.61|32.45|32.6|32.44|4
1655391810000|2022-06-16 15:03:30|32.61|32.45|32.56|32.4|32.61|32.45|32.56|32.4|23
1655391820000|2022-06-16 15:03:40|32.6|32.44|32.6|32.44|32.6|32.44|32.56|32.4|30
1655391830000|2022-06-16 15:03:50|32.61|32.45|32.61|32.45|32.61|32.45|32.61|32.45|1
1655391840000|2022-06-16 15:04:00|32.6|32.44|32.61|32.45|32.61|32.45|32.6|32.44|31
1655391850000|2022-06-16 15:04:10|||||||||3
1655391860000|2022-06-16 15:04:20|32.6|32.44|32.61|32.45|32.61|32.45|32.6|32.44|21
1655391870000|2022-06-16 15:04:30|32.6|32.44|32.61|32.45|32.61|32.45|32.56|32.4|33
1655391880000|2022-06-16 15:04:40|32.6|32.44|32.61|32.45|32.61|32.45|32.6|32.44|4
1655391890000|2022-06-16 15:04:50|||||||||8
1655391900000|2022-06-16 15:05:00|32.65|32.49|32.66|32.5|32.66|32.5|32.65|32.49|36
1655391910000|2022-06-16 15:05:10|32.65|32.49|32.65|32.49|32.66|32.5|32.61|32.45|21
1655391920000|2022-06-16 15:05:20|32.66|32.5|32.7|32.54|32.7|32.54|32.66|32.5|27
1655391930000|2022-06-16 15:05:30|32.68|32.52|32.7|32.54|32.7|32.54|32.66|32.5|12
1655391940000|2022-06-16 15:05:40|32.66|32.5|32.66|32.5|32.7|32.54|32.66|32.5|23
1655391950000|2022-06-16 15:05:50|32.68|32.52|32.66|32.5|32.68|32.52|32.66|32.5|4
1655391960000|2022-06-16 15:06:00|||||||||4
1655391970000|2022-06-16 15:06:10|||||||||2
1655391980000|2022-06-16 15:06:20|||||||||2
1655391990000|2022-06-16 15:06:30|||||||||3
1655392000000|2022-06-16 15:06:40|||||||||2
1655392010000|2022-06-16 15:06:50|||||||||3
1655392020000|2022-06-16 15:07:00|||||||||11
1655392030000|2022-06-16 15:07:10|32.61|32.45|32.66|32.5|32.66|32.5|32.61|32.45|12
1655392040000|2022-06-16 15:07:20|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|29
1655392050000|2022-06-16 15:07:30|32.71|32.55|32.7|32.54|32.71|32.55|32.7|32.54|4
1655392060000|2022-06-16 15:07:40|32.68|32.52|32.66|32.5|32.7|32.54|32.66|32.5|27
1655392070000|2022-06-16 15:07:50|||||||||5
1655392080000|2022-06-16 15:08:00|32.7|32.54|32.68|32.52|32.71|32.55|32.68|32.52|31
1655392090000|2022-06-16 15:08:10|32.7|32.54|32.7|32.54|32.71|32.55|32.68|32.52|25
1655392100000|2022-06-16 15:08:20|32.71|32.55|32.66|32.5|32.71|32.55|32.66|32.5|23
1655392110000|2022-06-16 15:08:30|32.7|32.54|32.71|32.55|32.71|32.55|32.7|32.54|12
1655392120000|2022-06-16 15:08:40|32.7|32.54|32.71|32.55|32.71|32.55|32.7|32.54|10
1655392130000|2022-06-16 15:08:50|32.7|32.54|32.71|32.55|32.71|32.55|32.7|32.54|2
1655392140000|2022-06-16 15:09:00|32.7|32.54|32.66|32.5|32.7|32.54|32.66|32.5|12
1655392150000|2022-06-16 15:09:10|||||||||5
1655392160000|2022-06-16 15:09:20|32.7|32.54|32.66|32.5|32.7|32.54|32.66|32.5|25
1655392170000|2022-06-16 15:09:30|32.68|32.52|32.66|32.5|32.68|32.52|32.66|32.5|5
1655392180000|2022-06-16 15:09:40|32.65|32.49|32.56|32.4|32.65|32.49|32.56|32.4|50
1655392190000|2022-06-16 15:09:50|||||||||36
1655392200000|2022-06-16 15:10:00|32.61|32.45|32.56|32.4|32.61|32.45|32.51|32.35|47
1655392210000|2022-06-16 15:10:10|||||||||2
1655392220000|2022-06-16 15:10:20|32.58|32.42|32.61|32.45|32.61|32.45|32.56|32.4|19
1655392230000|2022-06-16 15:10:30|32.56|32.4|32.56|32.4|32.56|32.4|32.56|32.4|17
1655392240000|2022-06-16 15:10:40|32.61|32.45|32.61|32.45|32.61|32.45|32.61|32.45|13
1655392250000|2022-06-16 15:10:50|32.58|32.42|32.56|32.4|32.58|32.42|32.56|32.4|43
1655392260000|2022-06-16 15:11:00|32.61|32.45|32.61|32.45|32.61|32.45|32.56|32.4|30
1655392270000|2022-06-16 15:11:10|32.56|32.4|32.56|32.4|32.56|32.4|32.56|32.4|31
1655392280000|2022-06-16 15:11:20|32.53|32.37|32.51|32.35|32.56|32.4|32.51|32.35|40
1655392290000|2022-06-16 15:11:30|32.46|32.3|32.46|32.3|32.49|32.33|32.46|32.3|64
1655392300000|2022-06-16 15:11:40|32.44|32.28|32.46|32.3|32.46|32.3|32.41|32.25|38
1655392310000|2022-06-16 15:11:50|||||||||28
1655392320000|2022-06-16 15:12:00|32.41|32.25|32.41|32.25|32.41|32.25|32.41|32.25|10
1655392330000|2022-06-16 15:12:10|||||||||3
1655392340000|2022-06-16 15:12:20|||||||||43
1655392350000|2022-06-16 15:12:30|32.36|32.2|32.36|32.2|32.36|32.2|32.31|32.15|34
1655392360000|2022-06-16 15:12:40|32.41|32.25|32.36|32.2|32.41|32.25|32.36|32.2|41
1655392370000|2022-06-16 15:12:50|32.41|32.25|32.41|32.25|32.41|32.25|32.41|32.25|15
1655392380000|2022-06-16 15:13:00|32.46|32.3|32.36|32.2|32.46|32.3|32.36|32.2|47
1655392390000|2022-06-16 15:13:10|32.41|32.25|32.36|32.2|32.41|32.25|32.36|32.2|25
1655392400000|2022-06-16 15:13:20|32.39|32.23|32.41|32.25|32.41|32.25|32.39|32.23|34
1655392410000|2022-06-16 15:13:30|32.36|32.2|32.36|32.2|32.39|32.23|32.36|32.2|23
1655392420000|2022-06-16 15:13:40|32.39|32.23|32.36|32.2|32.39|32.23|32.36|32.2|8
1655392430000|2022-06-16 15:13:50|||||||||5
1655392440000|2022-06-16 15:14:00|32.41|32.25|32.36|32.2|32.41|32.25|32.36|32.2|5
1655392450000|2022-06-16 15:14:10|||||||||32
1655392460000|2022-06-16 15:14:20|||||||||41
1655392470000|2022-06-16 15:14:30|32.34|32.18|32.36|32.2|32.36|32.2|32.34|32.18|26
1655392480000|2022-06-16 15:14:40|32.41|32.25|32.36|32.2|32.41|32.25|32.36|32.2|46
1655392490000|2022-06-16 15:14:50|32.41|32.25|32.36|32.2|32.41|32.25|32.36|32.2|17
1655392500000|2022-06-16 15:15:00|32.41|32.25|32.41|32.25|32.41|32.25|32.41|32.25|12
1655392510000|2022-06-16 15:15:10|||||||||1
1655392520000|2022-06-16 15:15:20|32.36|32.2|32.36|32.2|32.36|32.2|32.36|32.2|36
1655392530000|2022-06-16 15:15:30|32.34|32.18|32.27|32.11|32.36|32.2|32.27|32.11|36
1655392540000|2022-06-16 15:15:40|32.31|32.15|32.27|32.11|32.31|32.15|32.27|32.11|37
1655392550000|2022-06-16 15:15:50|32.26|32.1|32.26|32.1|32.27|32.11|32.26|32.1|2
1655392560000|2022-06-16 15:16:00|32.27|32.11|32.22|32.06|32.27|32.11|32.22|32.06|14
1655392570000|2022-06-16 15:16:10|32.26|32.1|32.26|32.1|32.27|32.11|32.22|32.06|121
1655392580000|2022-06-16 15:16:20|32.27|32.11|32.27|32.11|32.27|32.11|32.27|32.11|9
1655392590000|2022-06-16 15:16:30|32.22|32.06|32.24|32.08|32.24|32.08|32.22|32.06|112
1655392600000|2022-06-16 15:16:40|32.27|32.11|32.27|32.11|32.27|32.11|32.22|32.06|13
1655392610000|2022-06-16 15:16:50|32.24|32.08|32.22|32.06|32.27|32.11|32.22|32.06|15
1655392620000|2022-06-16 15:17:00|32.24|32.08|32.27|32.11|32.27|32.11|32.24|32.08|7
1655392630000|2022-06-16 15:17:10|32.32|32.16|32.32|32.16|32.32|32.16|32.27|32.11|34
1655392640000|2022-06-16 15:17:20|||||||||17
1655392650000|2022-06-16 15:17:30|32.36|32.2|32.32|32.16|32.36|32.2|32.32|32.16|16
1655392660000|2022-06-16 15:17:40|32.34|32.18|32.37|32.21|32.37|32.21|32.32|32.16|9
1655392670000|2022-06-16 15:17:50|32.36|32.2|32.32|32.16|32.37|32.21|32.32|32.16|44
1655392680000|2022-06-16 15:18:00|32.34|32.18|32.32|32.16|32.36|32.2|32.32|32.16|6
1655392690000|2022-06-16 15:18:10|32.31|32.15|32.32|32.16|32.32|32.16|32.31|32.15|2
1655392700000|2022-06-16 15:18:20|32.31|32.15|32.32|32.16|32.32|32.16|32.31|32.15|7
1655392710000|2022-06-16 15:18:30|32.34|32.18|32.32|32.16|32.34|32.18|32.32|32.16|6
1655392720000|2022-06-16 15:18:40|32.34|32.18|32.32|32.16|32.36|32.2|32.32|32.16|28
1655392730000|2022-06-16 15:18:50|||||||||1
1655392740000|2022-06-16 15:19:00|32.34|32.18|32.37|32.21|32.37|32.21|32.34|32.18|2
1655392750000|2022-06-16 15:19:10|32.39|32.23|32.37|32.21|32.39|32.23|32.37|32.21|11
1655392760000|2022-06-16 15:19:20|32.39|32.23|32.41|32.25|32.41|32.25|32.37|32.21|9
1655392770000|2022-06-16 15:19:30|32.37|32.21|32.41|32.25|32.41|32.25|32.37|32.21|55
1655392790000|2022-06-16 15:19:50|||||||||5
1655392800000|2022-06-16 15:20:00|32.42|32.26|32.41|32.25|32.42|32.26|32.41|32.25|29
1655392810000|2022-06-16 15:20:10|32.37|32.21|32.41|32.25|32.41|32.25|32.37|32.21|8
1655392820000|2022-06-16 15:20:20|32.42|32.26|32.41|32.25|32.42|32.26|32.41|32.25|0
1655392830000|2022-06-16 15:20:30|32.39|32.23|32.41|32.25|32.41|32.25|32.39|32.23|3
1655392840000|2022-06-16 15:20:40|32.42|32.26|32.41|32.25|32.44|32.28|32.41|32.25|4
1655392850000|2022-06-16 15:20:50|32.44|32.28|32.41|32.25|32.46|32.3|32.41|32.25|10
1655392860000|2022-06-16 15:21:00|32.42|32.26|32.44|32.28|32.46|32.3|32.41|32.25|9
1655392870000|2022-06-16 15:21:10|32.46|32.3|32.46|32.3|32.46|32.3|32.41|32.25|13
1655392880000|2022-06-16 15:21:20|||||||||2
1655392890000|2022-06-16 15:21:30|32.51|32.35|32.46|32.3|32.51|32.35|32.46|32.3|9
1655392900000|2022-06-16 15:21:40|32.41|32.25|32.41|32.25|32.46|32.3|32.41|32.25|15
1655392910000|2022-06-16 15:21:50|32.44|32.28|32.41|32.25|32.46|32.3|32.41|32.25|3
1655392920000|2022-06-16 15:22:00|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|8
1655392930000|2022-06-16 15:22:10|32.41|32.25|32.46|32.3|32.46|32.3|32.41|32.25|19
1655392940000|2022-06-16 15:22:20|||||||||2
1655392950000|2022-06-16 15:22:30|32.41|32.25|32.46|32.3|32.46|32.3|32.41|32.25|3
1655392960000|2022-06-16 15:22:40|32.41|32.25|32.41|32.25|32.41|32.25|32.41|32.25|12
1655392970000|2022-06-16 15:22:50|||||||||2
1655392980000|2022-06-16 15:23:00|||||||||1
1655392990000|2022-06-16 15:23:10|32.36|32.2|32.36|32.2|32.39|32.23|32.36|32.2|44
1655393000000|2022-06-16 15:23:20|32.41|32.25|32.41|32.25|32.41|32.25|32.36|32.2|16
1655393010000|2022-06-16 15:23:30|32.39|32.23|32.36|32.2|32.41|32.25|32.36|32.2|3
1655393030000|2022-06-16 15:23:50|32.31|32.15|32.31|32.15|32.31|32.15|32.31|32.15|30
1655393040000|2022-06-16 15:24:00|||||||||35
1655393050000|2022-06-16 15:24:10|32.34|32.18|32.34|32.18|32.36|32.2|32.31|32.15|11
1655393060000|2022-06-16 15:24:20|32.36|32.2|32.36|32.2|32.36|32.2|32.31|32.15|10
1655393070000|2022-06-16 15:24:30|32.34|32.18|32.34|32.18|32.36|32.2|32.31|32.15|3
1655393080000|2022-06-16 15:24:40|32.36|32.2|32.36|32.2|32.36|32.2|32.34|32.18|2
1655393100000|2022-06-16 15:25:00|32.39|32.23|32.36|32.2|32.41|32.25|32.36|32.2|25
1655393120000|2022-06-16 15:25:20|32.39|32.23|32.36|32.2|32.39|32.23|32.36|32.2|16
1655393130000|2022-06-16 15:25:30|||||||||1
1655393140000|2022-06-16 15:25:40|32.31|32.15|32.31|32.15|32.31|32.15|32.31|32.15|58
1655393150000|2022-06-16 15:25:50|||||||||3
1655393160000|2022-06-16 15:26:00|32.34|32.18|32.31|32.15|32.36|32.2|32.31|32.15|2
1655393170000|2022-06-16 15:26:10|32.29|32.13|32.26|32.1|32.29|32.13|32.26|32.1|18
1655393180000|2022-06-16 15:26:20|||||||||11
1655393190000|2022-06-16 15:26:30|||||||||4
1655393200000|2022-06-16 15:26:40|||||||||37
1655393210000|2022-06-16 15:26:50|||||||||1
1655393220000|2022-06-16 15:27:00|32.22|32.06|32.22|32.06|32.22|32.06|32.21|32.05|4
1655393230000|2022-06-16 15:27:10|32.21|32.05|32.21|32.05|32.22|32.06|32.21|32.05|0
1655393240000|2022-06-16 15:27:20|||||||||21
1655393250000|2022-06-16 15:27:30|32.17|32.01|32.17|32.01|32.17|32.01|32.17|32.01|3
1655393260000|2022-06-16 15:27:40|32.16|32|32.17|32.01|32.17|32.01|32.16|32|0
1655393270000|2022-06-16 15:27:50|||||||||1
1655393280000|2022-06-16 15:28:00|32.19|32.03|32.17|32.01|32.21|32.05|32.17|32.01|17
1655393290000|2022-06-16 15:28:10|32.21|32.05|32.21|32.05|32.21|32.05|32.17|32.01|21
1655393300000|2022-06-16 15:28:20|32.22|32.06|32.21|32.05|32.22|32.06|32.21|32.05|1
1655393310000|2022-06-16 15:28:30|32.22|32.06|32.21|32.05|32.22|32.06|32.21|32.05|4
1655393320000|2022-06-16 15:28:40|32.19|32.03|32.17|32.01|32.19|32.03|32.17|32.01|8
1655393330000|2022-06-16 15:28:50|32.12|31.96|32.16|32|32.16|32|32.12|31.96|25
1655393340000|2022-06-16 15:29:00|32.17|32.01|32.17|32.01|32.17|32.01|32.14|31.98|4
1655393350000|2022-06-16 15:29:10|32.16|32|32.16|32|32.17|32.01|32.12|31.96|19
1655393360000|2022-06-16 15:29:20|32.14|31.98|32.17|32.01|32.17|32.01|32.14|31.98|7
1655393370000|2022-06-16 15:29:30|32.21|32.05|32.22|32.06|32.22|32.06|32.21|32.05|37
1655393380000|2022-06-16 15:29:40|||||||||2
1655393390000|2022-06-16 15:29:50|32.26|32.1|32.26|32.1|32.26|32.1|32.26|32.1|14
1655393400000|2022-06-16 15:30:00|32.24|32.08|32.17|32.01|32.26|32.1|32.17|32.01|71
1655393410000|2022-06-16 15:30:10|32.22|32.06|32.22|32.06|32.22|32.06|32.17|32.01|54
1655393420000|2022-06-16 15:30:20|32.26|32.1|32.27|32.11|32.27|32.11|32.26|32.1|13
1655393430000|2022-06-16 15:30:30|32.31|32.15|32.27|32.11|32.31|32.15|32.27|32.11|8
1655393440000|2022-06-16 15:30:40|32.29|32.13|32.31|32.15|32.31|32.15|32.27|32.11|9
1655393450000|2022-06-16 15:30:50|32.32|32.16|32.31|32.15|32.32|32.16|32.31|32.15|2
1655393460000|2022-06-16 15:31:00|32.32|32.16|32.36|32.2|32.36|32.2|32.32|32.16|15
1655393470000|2022-06-16 15:31:10|||||||||4
1655393480000|2022-06-16 15:31:20|32.32|32.16|32.34|32.18|32.34|32.18|32.32|32.16|21
1655393490000|2022-06-16 15:31:30|32.32|32.16|32.31|32.15|32.32|32.16|32.31|32.15|2
1655393500000|2022-06-16 15:31:40|32.29|32.13|32.31|32.15|32.31|32.15|32.27|32.11|15
1655393510000|2022-06-16 15:31:50|32.27|32.11|32.31|32.15|32.31|32.15|32.27|32.11|5
1655393520000|2022-06-16 15:32:00|32.27|32.11|32.31|32.15|32.31|32.15|32.27|32.11|5
1655393530000|2022-06-16 15:32:10|32.32|32.16|32.36|32.2|32.36|32.2|32.31|32.15|13
1655393540000|2022-06-16 15:32:20|32.37|32.21|32.36|32.2|32.37|32.21|32.36|32.2|3
1655393550000|2022-06-16 15:32:30|||||||||2
1655393560000|2022-06-16 15:32:40|32.37|32.21|32.36|32.2|32.37|32.21|32.36|32.2|8
1655393570000|2022-06-16 15:32:50|32.37|32.21|32.39|32.23|32.39|32.23|32.37|32.21|9
1655393580000|2022-06-16 15:33:00|32.41|32.25|32.41|32.25|32.41|32.25|32.36|32.2|17
1655393590000|2022-06-16 15:33:10|32.36|32.2|32.36|32.2|32.36|32.2|32.36|32.2|41
1655393600000|2022-06-16 15:33:20|||||||||3
1655393610000|2022-06-16 15:33:30|||||||||2
1655393620000|2022-06-16 15:33:40|32.37|32.21|32.41|32.25|32.41|32.25|32.36|32.2|13
1655393630000|2022-06-16 15:33:50|||||||||5
1655393640000|2022-06-16 15:34:00|||||||||8
1655393650000|2022-06-16 15:34:10|||||||||4
1655393660000|2022-06-16 15:34:20|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|23
1655393670000|2022-06-16 15:34:30|32.41|32.25|32.44|32.28|32.46|32.3|32.41|32.25|25
1655393680000|2022-06-16 15:34:40|32.41|32.25|32.41|32.25|32.41|32.25|32.41|32.25|3
1655393690000|2022-06-16 15:34:50|||||||||4
1655393700000|2022-06-16 15:35:00|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|10
1655393710000|2022-06-16 15:35:10|||||||||9
1655393720000|2022-06-16 15:35:20|||||||||92
1655393730000|2022-06-16 15:35:30|||||||||7
1655393740000|2022-06-16 15:35:40|||||||||4
1655393750000|2022-06-16 15:35:50|||||||||4
1655393760000|2022-06-16 15:36:00|32.49|32.33|32.49|32.33|32.51|32.35|32.46|32.3|35
1655393770000|2022-06-16 15:36:10|32.51|32.35|32.47|32.31|32.51|32.35|32.46|32.3|16
1655393780000|2022-06-16 15:36:20|32.51|32.35|32.46|32.3|32.51|32.35|32.46|32.3|12
1655393790000|2022-06-16 15:36:30|32.47|32.31|32.51|32.35|32.51|32.35|32.46|32.3|7
1655393800000|2022-06-16 15:36:40|32.46|32.3|32.46|32.3|32.47|32.31|32.46|32.3|22
1655393810000|2022-06-16 15:36:50|32.51|32.35|32.46|32.3|32.51|32.35|32.46|32.3|7
1655393820000|2022-06-16 15:37:00|32.47|32.31|32.46|32.3|32.51|32.35|32.46|32.3|8
1655393830000|2022-06-16 15:37:10|32.47|32.31|32.46|32.3|32.51|32.35|32.46|32.3|5
1655393840000|2022-06-16 15:37:20|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|4
1655393850000|2022-06-16 15:37:30|32.46|32.3|32.51|32.35|32.51|32.35|32.46|32.3|45
1655393860000|2022-06-16 15:37:40|||||||||17
1655393870000|2022-06-16 15:37:50|||||||||4
1655393880000|2022-06-16 15:38:00|||||||||4
1655393890000|2022-06-16 15:38:10|||||||||3
1655393900000|2022-06-16 15:38:20|||||||||3
1655393910000|2022-06-16 15:38:30|||||||||19
1655393920000|2022-06-16 15:38:40|32.56|32.4|32.51|32.35|32.56|32.4|32.51|32.35|55
1655393930000|2022-06-16 15:38:50|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|15
1655393940000|2022-06-16 15:39:00|32.51|32.35|32.46|32.3|32.51|32.35|32.46|32.3|13
1655393950000|2022-06-16 15:39:10|||||||||2
1655393960000|2022-06-16 15:39:20|32.42|32.26|32.41|32.25|32.46|32.3|32.41|32.25|21
1655393970000|2022-06-16 15:39:30|32.42|32.26|32.44|32.28|32.46|32.3|32.42|32.26|26
1655393980000|2022-06-16 15:39:40|32.42|32.26|32.42|32.26|32.46|32.3|32.42|32.26|7
1655393990000|2022-06-16 15:39:50|32.41|32.25|32.44|32.28|32.44|32.28|32.41|32.25|9
1655394000000|2022-06-16 15:40:00|32.42|32.26|32.46|32.3|32.46|32.3|32.42|32.26|17
1655394010000|2022-06-16 15:40:10|||||||||12
1655394020000|2022-06-16 15:40:20|32.44|32.28|32.46|32.3|32.46|32.3|32.41|32.25|8
1655394030000|2022-06-16 15:40:30|32.44|32.28|32.46|32.3|32.46|32.3|32.42|32.26|11
1655394040000|2022-06-16 15:40:40|32.49|32.33|32.51|32.35|32.51|32.35|32.46|32.3|4
1655394050000|2022-06-16 15:40:50|32.49|32.33|32.51|32.35|32.51|32.35|32.49|32.33|7
1655394060000|2022-06-16 15:41:00|32.56|32.4|32.56|32.4|32.56|32.4|32.56|32.4|3
1655394070000|2022-06-16 15:41:10|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|3
1655394080000|2022-06-16 15:41:20|32.54|32.38|32.51|32.35|32.54|32.38|32.51|32.35|8
1655394090000|2022-06-16 15:41:30|32.54|32.38|32.51|32.35|32.56|32.4|32.51|32.35|9
1655394100000|2022-06-16 15:41:40|32.54|32.38|32.51|32.35|32.54|32.38|32.51|32.35|9
1655394110000|2022-06-16 15:41:50|32.56|32.4|32.56|32.4|32.56|32.4|32.56|32.4|5
1655394120000|2022-06-16 15:42:00|||||||||7
1655394130000|2022-06-16 15:42:10|32.61|32.45|32.61|32.45|32.61|32.45|32.61|32.45|37
1655394140000|2022-06-16 15:42:20|32.64|32.48|32.66|32.5|32.66|32.5|32.64|32.48|18
1655394150000|2022-06-16 15:42:30|||||||||23
1655394160000|2022-06-16 15:42:40|||||||||3
1655394170000|2022-06-16 15:42:50|32.71|32.55|32.71|32.55|32.71|32.55|32.71|32.55|22
1655394180000|2022-06-16 15:43:00|32.68|32.52|32.66|32.5|32.71|32.55|32.66|32.5|31
1655394190000|2022-06-16 15:43:10|32.61|32.45|32.66|32.5|32.66|32.5|32.61|32.45|47
1655394200000|2022-06-16 15:43:20|32.71|32.55|32.71|32.55|32.71|32.55|32.66|32.5|7
1655394210000|2022-06-16 15:43:30|32.66|32.5|32.71|32.55|32.71|32.55|32.66|32.5|9
1655394220000|2022-06-16 15:43:40|||||||||10
1655394230000|2022-06-16 15:43:50|32.68|32.52|32.71|32.55|32.71|32.55|32.66|32.5|14
1655394240000|2022-06-16 15:44:00|32.66|32.5|32.66|32.5|32.71|32.55|32.66|32.5|21
1655394250000|2022-06-16 15:44:10|||||||||4
1655394260000|2022-06-16 15:44:20|32.71|32.55|32.68|32.52|32.71|32.55|32.66|32.5|12
1655394270000|2022-06-16 15:44:30|32.66|32.5|32.66|32.5|32.66|32.5|32.66|32.5|4
1655394280000|2022-06-16 15:44:40|||||||||3
1655394290000|2022-06-16 15:44:50|||||||||9
1655394300000|2022-06-16 15:45:00|32.68|32.52|32.71|32.55|32.71|32.55|32.66|32.5|23
1655394310000|2022-06-16 15:45:10|32.68|32.52|32.66|32.5|32.71|32.55|32.66|32.5|13
1655394320000|2022-06-16 15:45:20|32.68|32.52|32.71|32.55|32.71|32.55|32.66|32.5|3
1655394330000|2022-06-16 15:45:30|||||||||26
1655394350000|2022-06-16 15:45:50|||||||||2
1655394360000|2022-06-16 15:46:00|||||||||2
1655394370000|2022-06-16 15:46:10|32.68|32.52|32.71|32.55|32.71|32.55|32.68|32.52|11
1655394380000|2022-06-16 15:46:20|32.66|32.5|32.71|32.55|32.71|32.55|32.66|32.5|7
1655394390000|2022-06-16 15:46:30|||||||||2
1655394400000|2022-06-16 15:46:40|32.68|32.52|32.71|32.55|32.71|32.55|32.66|32.5|7
1655394420000|2022-06-16 15:47:00|||||||||1
1655394430000|2022-06-16 15:47:10|||||||||2
1655394440000|2022-06-16 15:47:20|32.76|32.6|32.71|32.55|32.76|32.6|32.71|32.55|4
1655394450000|2022-06-16 15:47:30|||||||||6
1655394460000|2022-06-16 15:47:40|||||||||1
1655394490000|2022-06-16 15:48:10|||||||||1
1655394510000|2022-06-16 15:48:30|||||||||1
1655394530000|2022-06-16 15:48:50|||||||||8
1655394540000|2022-06-16 15:49:00|32.66|32.5|32.66|32.5|32.71|32.55|32.66|32.5|53
1655394550000|2022-06-16 15:49:10|32.71|32.55|32.71|32.55|32.71|32.55|32.71|32.55|12
1655394560000|2022-06-16 15:49:20|||||||||10
1655394570000|2022-06-16 15:49:30|||||||||2
1655394590000|2022-06-16 15:49:50|32.66|32.5|32.61|32.45|32.66|32.5|32.61|32.45|24
1655394600000|2022-06-16 15:50:00|32.59|32.43|32.56|32.4|32.61|32.45|32.54|32.38|75
1655394610000|2022-06-16 15:50:10|32.58|32.42|32.61|32.45|32.61|32.45|32.56|32.4|18
1655394620000|2022-06-16 15:50:20|32.56|32.4|32.56|32.4|32.61|32.45|32.56|32.4|19
1655394630000|2022-06-16 15:50:30|32.58|32.42|32.58|32.42|32.61|32.45|32.56|32.4|7
1655394640000|2022-06-16 15:50:40|32.61|32.45|32.61|32.45|32.61|32.45|32.59|32.43|0
1655394660000|2022-06-16 15:51:00|32.66|32.5|32.66|32.5|32.66|32.5|32.66|32.5|33
1655394680000|2022-06-16 15:51:20|||||||||1
1655394690000|2022-06-16 15:51:30|||||||||29
1655394700000|2022-06-16 15:51:40|32.71|32.55|32.71|32.55|32.71|32.55|32.71|32.55|11
1655394710000|2022-06-16 15:51:50|32.73|32.57|32.68|32.52|32.76|32.6|32.68|32.52|31
1655394720000|2022-06-16 15:52:00|32.66|32.5|32.66|32.5|32.68|32.52|32.66|32.5|8
1655394730000|2022-06-16 15:52:10|32.68|32.52|32.66|32.5|32.71|32.55|32.66|32.5|3
1655394740000|2022-06-16 15:52:20|||||||||3
1655394750000|2022-06-16 15:52:30|||||||||50
1655394760000|2022-06-16 15:52:40|||||||||1
1655394770000|2022-06-16 15:52:50|32.68|32.52|32.71|32.55|32.71|32.55|32.68|32.52|49
1655394780000|2022-06-16 15:53:00|32.66|32.5|32.68|32.52|32.71|32.55|32.66|32.5|37
1655394790000|2022-06-16 15:53:10|32.71|32.55|32.66|32.5|32.71|32.55|32.66|32.5|0
1655394800000|2022-06-16 15:53:20|32.71|32.55|32.71|32.55|32.71|32.55|32.71|32.55|47
1655394810000|2022-06-16 15:53:30|||||||||12
1655394820000|2022-06-16 15:53:40|||||||||1
1655394830000|2022-06-16 15:53:50|32.68|32.52|32.66|32.5|32.68|32.52|32.66|32.5|3
1655394840000|2022-06-16 15:54:00|||||||||5
1655394850000|2022-06-16 15:54:10|||||||||31
1655394860000|2022-06-16 15:54:20|||||||||9
1655394870000|2022-06-16 15:54:30|||||||||4
1655394880000|2022-06-16 15:54:40|32.68|32.52|32.71|32.55|32.71|32.55|32.68|32.52|4
1655394900000|2022-06-16 15:55:00|32.68|32.52|32.66|32.5|32.71|32.55|32.66|32.5|20
1655394910000|2022-06-16 15:55:10|32.68|32.52|32.66|32.5|32.68|32.52|32.66|32.5|1
1655394920000|2022-06-16 15:55:20|32.68|32.52|32.66|32.5|32.71|32.55|32.66|32.5|28
1655394930000|2022-06-16 15:55:30|||||||||4
1655394940000|2022-06-16 15:55:40|||||||||2
1655394950000|2022-06-16 15:55:50|||||||||1
1655394970000|2022-06-16 15:56:10|32.61|32.45|32.61|32.45|32.61|32.45|32.61|32.45|42
1655394980000|2022-06-16 15:56:20|32.59|32.43|32.56|32.4|32.61|32.45|32.56|32.4|25
1655394990000|2022-06-16 15:56:30|||||||||11
1655395000000|2022-06-16 15:56:40|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|17
1655395010000|2022-06-16 15:56:50|32.54|32.38|32.56|32.4|32.56|32.4|32.51|32.35|6
1655395020000|2022-06-16 15:57:00|32.54|32.38|32.51|32.35|32.54|32.38|32.51|32.35|6
1655395030000|2022-06-16 15:57:10|32.54|32.38|32.56|32.4|32.56|32.4|32.54|32.38|6
1655395040000|2022-06-16 15:57:20|32.54|32.38|32.51|32.35|32.56|32.4|32.51|32.35|2
1655395060000|2022-06-16 15:57:40|||||||||4
1655395070000|2022-06-16 15:57:50|32.46|32.3|32.51|32.35|32.51|32.35|32.46|32.3|27
1655395080000|2022-06-16 15:58:00|32.46|32.3|32.51|32.35|32.51|32.35|32.46|32.3|14
1655395090000|2022-06-16 15:58:10|32.49|32.33|32.49|32.33|32.51|32.35|32.46|32.3|9
1655395100000|2022-06-16 15:58:20|32.46|32.3|32.46|32.3|32.51|32.35|32.46|32.3|4
1655395110000|2022-06-16 15:58:30|32.51|32.35|32.51|32.35|32.51|32.35|32.46|32.3|20
1655395120000|2022-06-16 15:58:40|||||||||4
1655395130000|2022-06-16 15:58:50|||||||||2
1655395140000|2022-06-16 15:59:00|32.49|32.33|32.51|32.35|32.51|32.35|32.46|32.3|16
1655395150000|2022-06-16 15:59:10|32.46|32.3|32.46|32.3|32.51|32.35|32.46|32.3|4
1655395160000|2022-06-16 15:59:20|32.44|32.28|32.44|32.28|32.46|32.3|32.42|32.26|17
1655395170000|2022-06-16 15:59:30|32.42|32.26|32.46|32.3|32.46|32.3|32.41|32.25|4
1655395180000|2022-06-16 15:59:40|32.41|32.25|32.46|32.3|32.46|32.3|32.41|32.25|7
1655395190000|2022-06-16 15:59:50|32.44|32.28|32.41|32.25|32.44|32.28|32.41|32.25|3
1655395200000|2022-06-16 16:00:00|32.37|32.21|32.37|32.21|32.41|32.25|32.36|32.2|29
1655395210000|2022-06-16 16:00:10|32.36|32.2|32.36|32.2|32.37|32.21|32.36|32.2|0
1655395220000|2022-06-16 16:00:20|32.37|32.21|32.41|32.25|32.41|32.25|32.37|32.21|3
1655395240000|2022-06-16 16:00:40|32.37|32.21|32.36|32.2|32.37|32.21|32.36|32.2|7
1655395250000|2022-06-16 16:00:50|32.37|32.21|32.37|32.21|32.37|32.21|32.36|32.2|0
1655395260000|2022-06-16 16:01:00|32.41|32.25|32.37|32.21|32.41|32.25|32.36|32.2|10
1655395270000|2022-06-16 16:01:10|32.36|32.2|32.41|32.25|32.41|32.25|32.36|32.2|0
1655395280000|2022-06-16 16:01:20|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|1
1655395290000|2022-06-16 16:01:30|32.42|32.26|32.46|32.3|32.46|32.3|32.41|32.25|5
1655395300000|2022-06-16 16:01:40|||||||||2
1655395310000|2022-06-16 16:01:50|32.51|32.35|32.51|32.35|32.51|32.35|32.49|32.33|15
1655395320000|2022-06-16 16:02:00|32.49|32.33|32.51|32.35|32.51|32.35|32.49|32.33|4
1655395330000|2022-06-16 16:02:10|32.46|32.3|32.51|32.35|32.51|32.35|32.46|32.3|3
1655395340000|2022-06-16 16:02:20|32.54|32.38|32.51|32.35|32.54|32.38|32.51|32.35|7
1655395350000|2022-06-16 16:02:30|||||||||1
1655395360000|2022-06-16 16:02:40|32.54|32.38|32.56|32.4|32.56|32.4|32.51|32.35|7
1655395380000|2022-06-16 16:03:00|||||||||1
1655395390000|2022-06-16 16:03:10|||||||||25
1655395410000|2022-06-16 16:03:30|32.51|32.35|32.56|32.4|32.56|32.4|32.51|32.35|25
1655395420000|2022-06-16 16:03:40|32.54|32.38|32.51|32.35|32.56|32.4|32.51|32.35|5
1655395430000|2022-06-16 16:03:50|32.54|32.38|32.56|32.4|32.56|32.4|32.51|32.35|12
1655395440000|2022-06-16 16:04:00|32.51|32.35|32.51|32.35|32.56|32.4|32.51|32.35|11
1655395450000|2022-06-16 16:04:10|32.56|32.4|32.51|32.35|32.56|32.4|32.51|32.35|3
1655395460000|2022-06-16 16:04:20|||||||||3
1655395470000|2022-06-16 16:04:30|32.49|32.33|32.51|32.35|32.51|32.35|32.49|32.33|10
1655395480000|2022-06-16 16:04:40|||||||||4
1655395490000|2022-06-16 16:04:50|32.54|32.38|32.56|32.4|32.56|32.4|32.54|32.38|10
1655395500000|2022-06-16 16:05:00|||||||||2
1655395520000|2022-06-16 16:05:20|32.61|32.45|32.56|32.4|32.61|32.45|32.56|32.4|16
1655395530000|2022-06-16 16:05:30|32.59|32.43|32.56|32.4|32.59|32.43|32.56|32.4|1
1655395540000|2022-06-16 16:05:40|||||||||1
1655395550000|2022-06-16 16:05:50|32.54|32.38|32.56|32.4|32.56|32.4|32.51|32.35|10
1655395560000|2022-06-16 16:06:00|32.54|32.38|32.56|32.4|32.56|32.4|32.51|32.35|6
1655395570000|2022-06-16 16:06:10|32.54|32.38|32.51|32.35|32.54|32.38|32.51|32.35|2
1655395580000|2022-06-16 16:06:20|32.56|32.4|32.56|32.4|32.56|32.4|32.56|32.4|5
1655395590000|2022-06-16 16:06:30|32.54|32.38|32.61|32.45|32.61|32.45|32.54|32.38|8
1655395600000|2022-06-16 16:06:40|||||||||4
1655395610000|2022-06-16 16:06:50|||||||||1
1655395620000|2022-06-16 16:07:00|||||||||1
1655395630000|2022-06-16 16:07:10|32.63|32.47|32.61|32.45|32.63|32.47|32.61|32.45|10
1655395640000|2022-06-16 16:07:20|32.63|32.47|32.61|32.45|32.63|32.47|32.61|32.45|0
1655395650000|2022-06-16 16:07:30|32.63|32.47|32.66|32.5|32.66|32.5|32.63|32.47|4
1655395670000|2022-06-16 16:07:50|||||||||1
1655395680000|2022-06-16 16:08:00|||||||||1
1655395690000|2022-06-16 16:08:10|||||||||1
1655395700000|2022-06-16 16:08:20|||||||||1
1655395710000|2022-06-16 16:08:30|32.68|32.52|32.71|32.55|32.71|32.55|32.68|32.52|5
1655395730000|2022-06-16 16:08:50|32.66|32.5|32.66|32.5|32.66|32.5|32.66|32.5|18
1655395740000|2022-06-16 16:09:00|32.71|32.55|32.71|32.55|32.71|32.55|32.66|32.5|5
1655395750000|2022-06-16 16:09:10|32.66|32.5|32.66|32.5|32.68|32.52|32.66|32.5|11
1655395760000|2022-06-16 16:09:20|32.71|32.55|32.68|32.52|32.71|32.55|32.66|32.5|3
1655395770000|2022-06-16 16:09:30|32.71|32.55|32.71|32.55|32.71|32.55|32.66|32.5|4
1655395780000|2022-06-16 16:09:40|32.66|32.5|32.66|32.5|32.68|32.52|32.66|32.5|4
1655395790000|2022-06-16 16:09:50|32.68|32.52|32.68|32.52|32.68|32.52|32.66|32.5|3
1655395800000|2022-06-16 16:10:00|32.71|32.55|32.71|32.55|32.71|32.55|32.66|32.5|17
1655395810000|2022-06-16 16:10:10|||||||||5
1655395820000|2022-06-16 16:10:20|32.66|32.5|32.66|32.5|32.66|32.5|32.66|32.5|13
1655395830000|2022-06-16 16:10:30|||||||||4
1655395840000|2022-06-16 16:10:40|||||||||4
1655395850000|2022-06-16 16:10:50|||||||||3
1655395860000|2022-06-16 16:11:00|32.61|32.45|32.66|32.5|32.66|32.5|32.61|32.45|26
1655395870000|2022-06-16 16:11:10|32.71|32.55|32.66|32.5|32.71|32.55|32.66|32.5|9
1655395880000|2022-06-16 16:11:20|32.68|32.52|32.71|32.55|32.71|32.55|32.68|32.52|6
1655395890000|2022-06-16 16:11:30|||||||||4
1655395900000|2022-06-16 16:11:40|32.73|32.57|32.71|32.55|32.73|32.57|32.71|32.55|7
1655395910000|2022-06-16 16:11:50|32.73|32.57|32.76|32.6|32.76|32.6|32.71|32.55|18
1655395920000|2022-06-16 16:12:00|||||||||3
1655395930000|2022-06-16 16:12:10|||||||||7
1655395940000|2022-06-16 16:12:20|||||||||4
1655395950000|2022-06-16 16:12:30|||||||||5
1655395960000|2022-06-16 16:12:40|||||||||10
1655395970000|2022-06-16 16:12:50|32.71|32.55|32.71|32.55|32.71|32.55|32.71|32.55|35
1655395980000|2022-06-16 16:13:00|32.73|32.57|32.76|32.6|32.76|32.6|32.71|32.55|13
1655395990000|2022-06-16 16:13:10|32.71|32.55|32.71|32.55|32.73|32.57|32.71|32.55|24
1655396000000|2022-06-16 16:13:20|32.73|32.57|32.76|32.6|32.76|32.6|32.73|32.57|36
1655396010000|2022-06-16 16:13:30|32.73|32.57|32.76|32.6|32.76|32.6|32.71|32.55|7
1655396020000|2022-06-16 16:13:40|||||||||3
1655396030000|2022-06-16 16:13:50|32.71|32.55|32.73|32.57|32.76|32.6|32.71|32.55|23
1655396040000|2022-06-16 16:14:00|32.76|32.6|32.71|32.55|32.76|32.6|32.71|32.55|8
1655396050000|2022-06-16 16:14:10|||||||||19
1655396060000|2022-06-16 16:14:20|32.73|32.57|32.71|32.55|32.73|32.57|32.71|32.55|13
1655396070000|2022-06-16 16:14:30|32.76|32.6|32.76|32.6|32.76|32.6|32.73|32.57|10
1655396080000|2022-06-16 16:14:40|32.75|32.59|32.71|32.55|32.76|32.6|32.71|32.55|15
1655396090000|2022-06-16 16:14:50|32.73|32.57|32.71|32.55|32.73|32.57|32.71|32.55|5
1655396100000|2022-06-16 16:15:00|32.73|32.57|32.71|32.55|32.76|32.6|32.71|32.55|17
1655396110000|2022-06-16 16:15:10|||||||||8
1655396120000|2022-06-16 16:15:20|32.73|32.57|32.76|32.6|32.76|32.6|32.71|32.55|17
1655396130000|2022-06-16 16:15:30|32.73|32.57|32.76|32.6|32.76|32.6|32.71|32.55|31
1655396140000|2022-06-16 16:15:40|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|38
1655396150000|2022-06-16 16:15:50|32.7|32.54|32.7|32.54|32.75|32.59|32.7|32.54|15
1655396160000|2022-06-16 16:16:00|32.73|32.57|32.7|32.54|32.73|32.57|32.7|32.54|12
1655396170000|2022-06-16 16:16:10|||||||||9
1655396180000|2022-06-16 16:16:20|32.68|32.52|32.7|32.54|32.7|32.54|32.65|32.49|39
1655396190000|2022-06-16 16:16:30|||||||||5
1655396200000|2022-06-16 16:16:40|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|19
1655396210000|2022-06-16 16:16:50|||||||||7
1655396220000|2022-06-16 16:17:00|||||||||6
1655396230000|2022-06-16 16:17:10|||||||||4
1655396240000|2022-06-16 16:17:20|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|39
1655396250000|2022-06-16 16:17:30|||||||||6
1655396260000|2022-06-16 16:17:40|32.68|32.52|32.7|32.54|32.7|32.54|32.68|32.52|19
1655396270000|2022-06-16 16:17:50|32.66|32.5|32.65|32.49|32.66|32.5|32.65|32.49|23
1655396280000|2022-06-16 16:18:00|32.66|32.5|32.65|32.49|32.66|32.5|32.65|32.49|4
1655396290000|2022-06-16 16:18:10|32.63|32.47|32.61|32.45|32.63|32.47|32.6|32.44|46
1655396300000|2022-06-16 16:18:20|32.6|32.44|32.56|32.4|32.61|32.45|32.56|32.4|9
1655396310000|2022-06-16 16:18:30|32.58|32.42|32.61|32.45|32.61|32.45|32.56|32.4|8
1655396320000|2022-06-16 16:18:40|32.6|32.44|32.6|32.44|32.61|32.45|32.56|32.4|6
1655396330000|2022-06-16 16:18:50|32.61|32.45|32.61|32.45|32.61|32.45|32.6|32.44|12
1655396340000|2022-06-16 16:19:00|||||||||16
1655396350000|2022-06-16 16:19:10|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|15
1655396360000|2022-06-16 16:19:20|32.61|32.45|32.65|32.49|32.65|32.49|32.61|32.45|13
1655396370000|2022-06-16 16:19:30|32.66|32.5|32.66|32.5|32.66|32.5|32.66|32.5|3
1655396380000|2022-06-16 16:19:40|32.7|32.54|32.66|32.5|32.7|32.54|32.66|32.5|6
1655396390000|2022-06-16 16:19:50|32.68|32.52|32.66|32.5|32.68|32.52|32.65|32.49|6
1655396400000|2022-06-16 16:20:00|32.7|32.54|32.7|32.54|32.7|32.54|32.68|32.52|27
1655396410000|2022-06-16 16:20:10|||||||||19
1655396420000|2022-06-16 16:20:20|||||||||4
1655396430000|2022-06-16 16:20:30|32.68|32.52|32.66|32.5|32.7|32.54|32.66|32.5|33
1655396440000|2022-06-16 16:20:40|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|4
1655396450000|2022-06-16 16:20:50|32.63|32.47|32.61|32.45|32.65|32.49|32.61|32.45|18
1655396460000|2022-06-16 16:21:00|32.6|32.44|32.61|32.45|32.65|32.49|32.6|32.44|17
1655396470000|2022-06-16 16:21:10|32.63|32.47|32.61|32.45|32.65|32.49|32.61|32.45|11
1655396480000|2022-06-16 16:21:20|32.63|32.47|32.65|32.49|32.65|32.49|32.63|32.47|11
1655396490000|2022-06-16 16:21:30|32.61|32.45|32.61|32.45|32.61|32.45|32.61|32.45|3
1655396500000|2022-06-16 16:21:40|32.63|32.47|32.61|32.45|32.65|32.49|32.61|32.45|16
1655396510000|2022-06-16 16:21:50|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|15
1655396520000|2022-06-16 16:22:00|32.68|32.52|32.65|32.49|32.68|32.52|32.65|32.49|17
1655396530000|2022-06-16 16:22:10|||||||||6
1655396540000|2022-06-16 16:22:20|||||||||4
1655396550000|2022-06-16 16:22:30|32.66|32.5|32.65|32.49|32.66|32.5|32.65|32.49|11
1655396560000|2022-06-16 16:22:40|||||||||4
1655396570000|2022-06-16 16:22:50|||||||||5
1655396580000|2022-06-16 16:23:00|32.7|32.54|32.7|32.54|32.7|32.54|32.65|32.49|38
1655396590000|2022-06-16 16:23:10|32.66|32.5|32.66|32.5|32.66|32.5|32.65|32.49|6
1655396600000|2022-06-16 16:23:20|32.65|32.49|32.65|32.49|32.66|32.5|32.65|32.49|4
1655396610000|2022-06-16 16:23:30|32.66|32.5|32.65|32.49|32.66|32.5|32.65|32.49|11
1655396620000|2022-06-16 16:23:40|||||||||4
1655396630000|2022-06-16 16:23:50|||||||||3
1655396640000|2022-06-16 16:24:00|32.68|32.52|32.65|32.49|32.7|32.54|32.65|32.49|42
1655396650000|2022-06-16 16:24:10|||||||||4
1655396660000|2022-06-16 16:24:20|||||||||4
1655396670000|2022-06-16 16:24:30|||||||||4
1655396680000|2022-06-16 16:24:40|||||||||3
1655396690000|2022-06-16 16:24:50|||||||||5
1655396700000|2022-06-16 16:25:00|||||||||10
1655396710000|2022-06-16 16:25:10|32.7|32.54|32.7|32.54|32.7|32.54|32.65|32.49|54
1655396720000|2022-06-16 16:25:20|32.68|32.52|32.65|32.49|32.7|32.54|32.65|32.49|8
1655396740000|2022-06-16 16:25:40|32.6|32.44|32.61|32.45|32.65|32.49|32.6|32.44|107
1655396750000|2022-06-16 16:25:50|32.6|32.44|32.65|32.49|32.65|32.49|32.6|32.44|22
1655396760000|2022-06-16 16:26:00|32.63|32.47|32.6|32.44|32.63|32.47|32.6|32.44|1
1655396770000|2022-06-16 16:26:10|32.61|32.45|32.6|32.44|32.61|32.45|32.6|32.44|0
1655396780000|2022-06-16 16:26:20|||||||||13
1655396790000|2022-06-16 16:26:30|32.65|32.49|32.63|32.47|32.65|32.49|32.63|32.47|10
1655396800000|2022-06-16 16:26:40|32.65|32.49|32.6|32.44|32.65|32.49|32.6|32.44|5
1655396810000|2022-06-16 16:26:50|32.56|32.4|32.56|32.4|32.56|32.4|32.56|32.4|1
1655396820000|2022-06-16 16:27:00|32.55|32.39|32.56|32.4|32.6|32.44|32.55|32.39|8
1655396830000|2022-06-16 16:27:10|32.55|32.39|32.51|32.35|32.55|32.39|32.51|32.35|4
1655396840000|2022-06-16 16:27:20|32.5|32.34|32.51|32.35|32.51|32.35|32.48|32.32|26
1655396850000|2022-06-16 16:27:30|32.55|32.39|32.56|32.4|32.56|32.4|32.53|32.37|3
1655396860000|2022-06-16 16:27:40|32.58|32.42|32.6|32.44|32.6|32.44|32.58|32.42|5
1655396870000|2022-06-16 16:27:50|32.61|32.45|32.6|32.44|32.61|32.45|32.58|32.42|23
1655396880000|2022-06-16 16:28:00|||||||||1
1655396890000|2022-06-16 16:28:10|32.58|32.42|32.56|32.4|32.58|32.42|32.55|32.39|5
1655396900000|2022-06-16 16:28:20|32.55|32.39|32.56|32.4|32.56|32.4|32.55|32.39|1
1655396910000|2022-06-16 16:28:30|32.58|32.42|32.56|32.4|32.6|32.44|32.56|32.4|32
1655396930000|2022-06-16 16:28:50|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|2
1655396940000|2022-06-16 16:29:00|32.53|32.37|32.51|32.35|32.53|32.37|32.51|32.35|5
1655396950000|2022-06-16 16:29:10|||||||||1
1655396960000|2022-06-16 16:29:20|32.53|32.37|32.51|32.35|32.53|32.37|32.51|32.35|13
1655396970000|2022-06-16 16:29:30|32.46|32.3|32.41|32.25|32.46|32.3|32.41|32.25|6
1655396980000|2022-06-16 16:29:40|32.44|32.28|32.41|32.25|32.44|32.28|32.41|32.25|9
1655396990000|2022-06-16 16:29:50|32.39|32.23|32.41|32.25|32.41|32.25|32.39|32.23|12
1655397000000|2022-06-16 16:30:00|||||||||4
1655397010000|2022-06-16 16:30:10|32.44|32.28|32.46|32.3|32.46|32.3|32.41|32.25|21
1655397020000|2022-06-16 16:30:20|32.44|32.28|32.46|32.3|32.46|32.3|32.44|32.28|5
1655397030000|2022-06-16 16:30:30|32.44|32.28|32.41|32.25|32.46|32.3|32.41|32.25|4
1655397040000|2022-06-16 16:30:40|32.44|32.28|32.46|32.3|32.46|32.3|32.41|32.25|6
1655397070000|2022-06-16 16:31:10|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|5
1655397080000|2022-06-16 16:31:20|32.55|32.39|32.56|32.4|32.56|32.4|32.55|32.39|8
1655397090000|2022-06-16 16:31:30|32.53|32.37|32.56|32.4|32.56|32.4|32.51|32.35|9
1655397100000|2022-06-16 16:31:40|32.54|32.38|32.56|32.4|32.56|32.4|32.54|32.38|17
1655397110000|2022-06-16 16:31:50|||||||||29
1655397120000|2022-06-16 16:32:00|32.54|32.38|32.51|32.35|32.56|32.4|32.51|32.35|22
1655397130000|2022-06-16 16:32:10|32.54|32.38|32.56|32.4|32.56|32.4|32.51|32.35|11
1655397140000|2022-06-16 16:32:20|32.54|32.38|32.51|32.35|32.56|32.4|32.51|32.35|6
1655397150000|2022-06-16 16:32:30|32.53|32.37|32.56|32.4|32.56|32.4|32.51|32.35|7
1655397160000|2022-06-16 16:32:40|32.54|32.38|32.51|32.35|32.56|32.4|32.51|32.35|5
1655397170000|2022-06-16 16:32:50|32.49|32.33|32.46|32.3|32.51|32.35|32.46|32.3|13
1655397180000|2022-06-16 16:33:00|32.49|32.33|32.46|32.3|32.49|32.33|32.46|32.3|13
1655397200000|2022-06-16 16:33:20|||||||||9
1655397210000|2022-06-16 16:33:30|||||||||6
1655397230000|2022-06-16 16:33:50|||||||||18
1655397240000|2022-06-16 16:34:00|32.41|32.25|32.41|32.25|32.46|32.3|32.41|32.25|71
1655397260000|2022-06-16 16:34:20|||||||||13
1655397270000|2022-06-16 16:34:30|32.44|32.28|32.44|32.28|32.46|32.3|32.44|32.28|5
1655397280000|2022-06-16 16:34:40|32.41|32.25|32.46|32.3|32.46|32.3|32.41|32.25|16
1655397300000|2022-06-16 16:35:00|32.51|32.35|32.46|32.3|32.51|32.35|32.46|32.3|42
1655397310000|2022-06-16 16:35:10|32.51|32.35|32.51|32.35|32.51|32.35|32.46|32.3|8
1655397320000|2022-06-16 16:35:20|||||||||9
1655397330000|2022-06-16 16:35:30|||||||||8
1655397350000|2022-06-16 16:35:50|||||||||3
1655397360000|2022-06-16 16:36:00|32.56|32.4|32.56|32.4|32.56|32.4|32.56|32.4|19
1655397370000|2022-06-16 16:36:10|32.59|32.43|32.61|32.45|32.61|32.45|32.56|32.4|30
1655397380000|2022-06-16 16:36:20|32.56|32.4|32.61|32.45|32.61|32.45|32.56|32.4|7
1655397390000|2022-06-16 16:36:30|||||||||9
1655397400000|2022-06-16 16:36:40|32.56|32.4|32.56|32.4|32.61|32.45|32.56|32.4|6
1655397420000|2022-06-16 16:37:00|32.54|32.38|32.51|32.35|32.54|32.38|32.51|32.35|35
1655397430000|2022-06-16 16:37:10|32.49|32.33|32.46|32.3|32.51|32.35|32.46|32.3|60
1655397440000|2022-06-16 16:37:20|32.51|32.35|32.46|32.3|32.51|32.35|32.46|32.3|27
1655397450000|2022-06-16 16:37:30|32.41|32.25|32.46|32.3|32.46|32.3|32.41|32.25|60
1655397460000|2022-06-16 16:37:40|32.41|32.25|32.41|32.25|32.44|32.28|32.41|32.25|20
1655397470000|2022-06-16 16:37:50|||||||||47
1655397480000|2022-06-16 16:38:00|32.42|32.26|32.42|32.26|32.42|32.26|32.41|32.25|8
1655397490000|2022-06-16 16:38:10|32.41|32.25|32.41|32.25|32.41|32.25|32.41|32.25|13
1655397500000|2022-06-16 16:38:20|32.37|32.21|32.36|32.2|32.37|32.21|32.36|32.2|75
1655397510000|2022-06-16 16:38:30|32.37|32.21|32.36|32.2|32.37|32.21|32.36|32.2|37
1655397520000|2022-06-16 16:38:40|32.34|32.18|32.32|32.16|32.36|32.2|32.32|32.16|28
1655397530000|2022-06-16 16:38:50|32.34|32.18|32.32|32.16|32.36|32.2|32.32|32.16|31
1655397540000|2022-06-16 16:39:00|32.36|32.2|32.37|32.21|32.39|32.23|32.34|32.18|32
1655397550000|2022-06-16 16:39:10|32.39|32.23|32.37|32.21|32.39|32.23|32.36|32.2|6
1655397560000|2022-06-16 16:39:20|32.36|32.2|32.36|32.2|32.37|32.21|32.36|32.2|3
1655397570000|2022-06-16 16:39:30|32.37|32.21|32.41|32.25|32.41|32.25|32.37|32.21|3
1655397590000|2022-06-16 16:39:50|32.42|32.26|32.42|32.26|32.42|32.26|32.42|32.26|4
1655397600000|2022-06-16 16:40:00|32.41|32.25|32.37|32.21|32.41|32.25|32.37|32.21|33
1655397610000|2022-06-16 16:40:10|32.39|32.23|32.37|32.21|32.39|32.23|32.37|32.21|8
1655397620000|2022-06-16 16:40:20|32.36|32.2|32.36|32.2|32.37|32.21|32.36|32.2|3
1655397630000|2022-06-16 16:40:30|32.37|32.21|32.36|32.2|32.37|32.21|32.36|32.2|2
1655397640000|2022-06-16 16:40:40|32.37|32.21|32.32|32.16|32.37|32.21|32.32|32.16|21
1655397650000|2022-06-16 16:40:50|32.34|32.18|32.29|32.13|32.36|32.2|32.27|32.11|42
1655397660000|2022-06-16 16:41:00|32.27|32.11|32.27|32.11|32.27|32.11|32.27|32.11|1
1655397670000|2022-06-16 16:41:10|32.31|32.15|32.31|32.15|32.31|32.15|32.31|32.15|14
1655397680000|2022-06-16 16:41:20|||||||||2
1655397690000|2022-06-16 16:41:30|32.32|32.16|32.32|32.16|32.32|32.16|32.32|32.16|1
1655397700000|2022-06-16 16:41:40|||||||||2
1655397710000|2022-06-16 16:41:50|32.36|32.2|32.36|32.2|32.36|32.2|32.34|32.18|6
1655397720000|2022-06-16 16:42:00|32.39|32.23|32.41|32.25|32.41|32.25|32.36|32.2|5
1655397730000|2022-06-16 16:42:10|32.37|32.21|32.36|32.2|32.37|32.21|32.36|32.2|7
1655397740000|2022-06-16 16:42:20|32.34|32.18|32.32|32.16|32.34|32.18|32.32|32.16|4
1655397750000|2022-06-16 16:42:30|32.34|32.18|32.32|32.16|32.36|32.2|32.32|32.16|3
1655397760000|2022-06-16 16:42:40|32.34|32.18|32.31|32.15|32.34|32.18|32.31|32.15|4
1655397770000|2022-06-16 16:42:50|32.32|32.16|32.32|32.16|32.32|32.16|32.31|32.15|0
1655397780000|2022-06-16 16:43:00|||||||||1
1655397790000|2022-06-16 16:43:10|32.31|32.15|32.32|32.16|32.32|32.16|32.31|32.15|6
1655397800000|2022-06-16 16:43:20|32.31|32.15|32.29|32.13|32.32|32.16|32.29|32.13|2
1655397810000|2022-06-16 16:43:30|32.27|32.11|32.27|32.11|32.29|32.13|32.27|32.11|8
1655397820000|2022-06-16 16:43:40|||||||||2
1655397830000|2022-06-16 16:43:50|||||||||3
1655397840000|2022-06-16 16:44:00|32.22|32.06|32.24|32.08|32.24|32.08|32.22|32.06|59
1655397850000|2022-06-16 16:44:10|32.26|32.1|32.17|32.01|32.27|32.11|32.17|32.01|24
1655397860000|2022-06-16 16:44:20|||||||||17
1655397870000|2022-06-16 16:44:30|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|28
1655397880000|2022-06-16 16:44:40|32.14|31.98|32.17|32.01|32.17|32.01|32.12|31.96|23
1655397900000|2022-06-16 16:45:00|32.22|32.06|32.22|32.06|32.22|32.06|32.22|32.06|45
1655397910000|2022-06-16 16:45:10|||||||||31
1655397920000|2022-06-16 16:45:20|32.17|32.01|32.17|32.01|32.17|32.01|32.17|32.01|18
1655397930000|2022-06-16 16:45:30|||||||||8
1655397940000|2022-06-16 16:45:40|32.12|31.96|32.12|31.96|32.17|32.01|32.12|31.96|34
1655397950000|2022-06-16 16:45:50|32.17|32.01|32.17|32.01|32.17|32.01|32.17|32.01|5
1655397960000|2022-06-16 16:46:00|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|10
1655397970000|2022-06-16 16:46:10|32.1|31.94|32.07|31.91|32.12|31.96|32.07|31.91|34
1655397980000|2022-06-16 16:46:20|32.12|31.96|32.07|31.91|32.12|31.96|32.07|31.91|12
1655397990000|2022-06-16 16:46:30|32.12|31.96|32.07|31.91|32.12|31.96|32.07|31.91|14
1655398000000|2022-06-16 16:46:40|32.1|31.94|32.07|31.91|32.1|31.94|32.07|31.91|6
1655398010000|2022-06-16 16:46:50|32.12|31.96|32.1|31.94|32.12|31.96|32.1|31.94|4
1655398020000|2022-06-16 16:47:00|32.07|31.91|32.07|31.91|32.07|31.91|32.07|31.91|0
1655398030000|2022-06-16 16:47:10|32.12|31.96|32.12|31.96|32.12|31.96|32.07|31.91|10
1655398040000|2022-06-16 16:47:20|||||||||6
1655398050000|2022-06-16 16:47:30|||||||||1
1655398070000|2022-06-16 16:47:50|32.14|31.98|32.17|32.01|32.17|32.01|32.14|31.98|14
1655398080000|2022-06-16 16:48:00|32.15|31.99|32.12|31.96|32.15|31.99|32.12|31.96|3
1655398090000|2022-06-16 16:48:10|32.17|32.01|32.12|31.96|32.17|32.01|32.12|31.96|24
1655398100000|2022-06-16 16:48:20|||||||||1
1655398110000|2022-06-16 16:48:30|||||||||5
1655398120000|2022-06-16 16:48:40|32.1|31.94|32.07|31.91|32.1|31.94|32.07|31.91|98
1655398130000|2022-06-16 16:48:50|||||||||1
1655398140000|2022-06-16 16:49:00|32.02|31.86|32.02|31.86|32.07|31.91|32.02|31.86|11
1655398150000|2022-06-16 16:49:10|||||||||2
1655398160000|2022-06-16 16:49:20|32.05|31.89|32.02|31.86|32.07|31.91|32.02|31.86|32
1655398170000|2022-06-16 16:49:30|32.07|31.91|32.07|31.91|32.07|31.91|32.07|31.91|14
1655398180000|2022-06-16 16:49:40|32.02|31.86|32.02|31.86|32.02|31.86|32.02|31.86|19
1655398190000|2022-06-16 16:49:50|31.97|31.81|32.02|31.86|32.02|31.86|31.97|31.81|35
1655398200000|2022-06-16 16:50:00|32|31.84|31.97|31.81|32.02|31.86|31.97|31.81|33
1655398210000|2022-06-16 16:50:10|32|31.84|31.97|31.81|32.02|31.86|31.97|31.81|39
1655398220000|2022-06-16 16:50:20|||||||||9
1655398230000|2022-06-16 16:50:30|32|31.84|31.97|31.81|32|31.84|31.97|31.81|28
1655398240000|2022-06-16 16:50:40|32|31.84|31.97|31.81|32.02|31.86|31.97|31.81|6
1655398250000|2022-06-16 16:50:50|32.02|31.86|31.97|31.81|32.02|31.86|31.97|31.81|9
1655398260000|2022-06-16 16:51:00|||||||||8
1655398270000|2022-06-16 16:51:10|31.92|31.76|31.92|31.76|31.97|31.81|31.92|31.76|12
1655398280000|2022-06-16 16:51:20|31.93|31.77|31.97|31.81|31.97|31.81|31.92|31.76|18
1655398290000|2022-06-16 16:51:30|||||||||1
1655398300000|2022-06-16 16:51:40|||||||||1
1655398310000|2022-06-16 16:51:50|||||||||1
1655398320000|2022-06-16 16:52:00|32.02|31.86|32.02|31.86|32.05|31.89|32.02|31.86|29
1655398330000|2022-06-16 16:52:10|32.07|31.91|32.02|31.86|32.07|31.91|32.02|31.86|12
1655398340000|2022-06-16 16:52:20|31.97|31.81|32.02|31.86|32.02|31.86|31.97|31.81|29
1655398350000|2022-06-16 16:52:30|31.98|31.82|31.97|31.81|31.98|31.82|31.97|31.81|6
1655398360000|2022-06-16 16:52:40|31.95|31.79|31.95|31.79|31.97|31.81|31.95|31.79|44
1655398370000|2022-06-16 16:52:50|31.93|31.77|31.88|31.72|31.93|31.77|31.88|31.72|2
1655398380000|2022-06-16 16:53:00|31.92|31.76|31.88|31.72|31.92|31.76|31.88|31.72|38
1655398390000|2022-06-16 16:53:10|31.9|31.74|31.97|31.81|31.97|31.81|31.9|31.74|14
1655398400000|2022-06-16 16:53:20|||||||||2
1655398410000|2022-06-16 16:53:30|32.02|31.86|32.02|31.86|32.02|31.86|31.98|31.82|30
1655398420000|2022-06-16 16:53:40|31.98|31.82|31.98|31.82|32.02|31.86|31.97|31.81|5
1655398430000|2022-06-16 16:53:50|32.02|31.86|32.02|31.86|32.02|31.86|32.02|31.86|37
1655398440000|2022-06-16 16:54:00|||||||||2
1655398450000|2022-06-16 16:54:10|32|31.84|32.02|31.86|32.02|31.86|32|31.84|1
1655398460000|2022-06-16 16:54:20|32|31.84|31.98|31.82|32.02|31.86|31.98|31.82|9
1655398470000|2022-06-16 16:54:30|31.97|31.81|32.02|31.86|32.02|31.86|31.97|31.81|35
1655398480000|2022-06-16 16:54:40|32.05|31.89|32.07|31.91|32.07|31.91|32.05|31.89|12
1655398490000|2022-06-16 16:54:50|32.02|31.86|32.02|31.86|32.02|31.86|32.02|31.86|29
1655398500000|2022-06-16 16:55:00|32.07|31.91|32.07|31.91|32.12|31.96|32.07|31.91|22
1655398510000|2022-06-16 16:55:10|32.1|31.94|32.12|31.96|32.12|31.96|32.1|31.94|2
1655398520000|2022-06-16 16:55:20|||||||||2
1655398530000|2022-06-16 16:55:30|32.17|32.01|32.17|32.01|32.17|32.01|32.17|32.01|12
1655398540000|2022-06-16 16:55:40|32.15|31.99|32.15|31.99|32.17|32.01|32.12|31.96|21
1655398550000|2022-06-16 16:55:50|32.17|32.01|32.17|32.01|32.17|32.01|32.12|31.96|14
1655398560000|2022-06-16 16:56:00|32.15|31.99|32.17|32.01|32.17|32.01|32.12|31.96|8
1655398570000|2022-06-16 16:56:10|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|8
1655398580000|2022-06-16 16:56:20|32.17|32.01|32.15|31.99|32.17|32.01|32.15|31.99|12
1655398590000|2022-06-16 16:56:30|32.12|31.96|32.12|31.96|32.17|32.01|32.12|31.96|10
1655398600000|2022-06-16 16:56:40|32.15|31.99|32.17|32.01|32.17|32.01|32.12|31.96|6
1655398610000|2022-06-16 16:56:50|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|1
1655398620000|2022-06-16 16:57:00|||||||||7
1655398630000|2022-06-16 16:57:10|32.17|32.01|32.15|31.99|32.17|32.01|32.15|31.99|3
1655398640000|2022-06-16 16:57:20|32.17|32.01|32.15|31.99|32.17|32.01|32.12|31.96|3
1655398650000|2022-06-16 16:57:30|32.13|31.97|32.08|31.92|32.17|32.01|32.08|31.92|30
1655398660000|2022-06-16 16:57:40|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|10
1655398670000|2022-06-16 16:57:50|32.1|31.94|32.12|31.96|32.12|31.96|32.1|31.94|4
1655398680000|2022-06-16 16:58:00|32.08|31.92|32.08|31.92|32.12|31.96|32.08|31.92|34
1655398690000|2022-06-16 16:58:10|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|4
1655398720000|2022-06-16 16:58:40|||||||||3
1655398730000|2022-06-16 16:58:50|||||||||1
1655398740000|2022-06-16 16:59:00|32.13|31.97|32.12|31.96|32.13|31.97|32.12|31.96|1
1655398750000|2022-06-16 16:59:10|32.13|31.97|32.12|31.96|32.15|31.99|32.12|31.96|14
1655398760000|2022-06-16 16:59:20|||||||||1
1655398770000|2022-06-16 16:59:30|32.17|32.01|32.17|32.01|32.17|32.01|32.17|32.01|3
1655398780000|2022-06-16 16:59:40|32.12|31.96|32.17|32.01|32.17|32.01|32.12|31.96|20
1655398790000|2022-06-16 16:59:50|32.12|31.96|32.03|31.87|32.12|31.96|32.03|31.87|85
1655398800000|2022-06-16 17:00:00|32.05|31.89|32.07|31.91|32.07|31.91|32.02|31.86|21
1655398810000|2022-06-16 17:00:10|32.03|31.87|32.03|31.87|32.07|31.91|32.03|31.87|17
1655398820000|2022-06-16 17:00:20|32.02|31.86|32.02|31.86|32.03|31.87|31.98|31.82|20
1655398830000|2022-06-16 17:00:30|32.03|31.87|32.03|31.87|32.03|31.87|32.02|31.86|1
1655398840000|2022-06-16 17:00:40|32.02|31.86|32.03|31.87|32.03|31.87|32.02|31.86|1
1655398850000|2022-06-16 17:00:50|32|31.84|32.02|31.86|32.02|31.86|32|31.84|19
1655398860000|2022-06-16 17:01:00|31.98|31.82|31.98|31.82|31.98|31.82|31.98|31.82|18
1655398870000|2022-06-16 17:01:10|||||||||14
1655398880000|2022-06-16 17:01:20|31.97|31.81|31.97|31.81|31.97|31.81|31.93|31.77|5
1655398890000|2022-06-16 17:01:30|31.95|31.79|31.93|31.77|31.98|31.82|31.93|31.77|34
1655398900000|2022-06-16 17:01:40|||||||||2
1655398920000|2022-06-16 17:02:00|||||||||18
1655398930000|2022-06-16 17:02:10|31.98|31.82|31.95|31.79|31.98|31.82|31.93|31.77|9
1655398940000|2022-06-16 17:02:20|31.93|31.77|31.98|31.82|31.98|31.82|31.93|31.77|1
1655398960000|2022-06-16 17:02:40|31.93|31.77|31.93|31.77|31.93|31.77|31.93|31.77|7
1655398970000|2022-06-16 17:02:50|||||||||1
1655398980000|2022-06-16 17:03:00|||||||||13
1655398990000|2022-06-16 17:03:10|31.95|31.79|31.98|31.82|31.98|31.82|31.93|31.77|5
1655399000000|2022-06-16 17:03:20|31.95|31.79|31.93|31.77|31.98|31.82|31.93|31.77|8
1655399010000|2022-06-16 17:03:30|31.98|31.82|31.98|31.82|31.98|31.82|31.93|31.77|3
1655399020000|2022-06-16 17:03:40|32|31.84|32.03|31.87|32.03|31.87|32|31.84|8
1655399030000|2022-06-16 17:03:50|32|31.84|31.98|31.82|32.03|31.87|31.98|31.82|2
1655399040000|2022-06-16 17:04:00|32|31.84|32.03|31.87|32.03|31.87|32|31.84|2
1655399050000|2022-06-16 17:04:10|||||||||2
1655399070000|2022-06-16 17:04:30|32.07|31.91|32.08|31.92|32.08|31.92|32.05|31.89|22
1655399080000|2022-06-16 17:04:40|||||||||1
1655399090000|2022-06-16 17:04:50|32.07|31.91|32.03|31.87|32.07|31.91|32.03|31.87|44
1655399100000|2022-06-16 17:05:00|||||||||14
1655399110000|2022-06-16 17:05:10|32.05|31.89|32.03|31.87|32.05|31.89|32.03|31.87|3
1655399130000|2022-06-16 17:05:30|32|31.84|32.03|31.87|32.03|31.87|32|31.84|26
1655399140000|2022-06-16 17:05:40|31.98|31.82|32.03|31.87|32.03|31.87|31.98|31.82|7
1655399150000|2022-06-16 17:05:50|32|31.84|32.03|31.87|32.03|31.87|32|31.84|1
1655399160000|2022-06-16 17:06:00|||||||||2
1655399170000|2022-06-16 17:06:10|32.07|31.91|32.08|31.92|32.08|31.92|32.07|31.91|15
1655399190000|2022-06-16 17:06:30|32.1|31.94|32.08|31.92|32.12|31.96|32.08|31.92|14
1655399200000|2022-06-16 17:06:40|32.07|31.91|32.07|31.91|32.08|31.92|32.07|31.91|0
1655399210000|2022-06-16 17:06:50|32.03|31.87|32.03|31.87|32.07|31.91|32.03|31.87|23
1655399220000|2022-06-16 17:07:00|31.98|31.82|31.93|31.77|32.03|31.87|31.93|31.77|69
1655399230000|2022-06-16 17:07:10|||||||||2
1655399240000|2022-06-16 17:07:20|31.9|31.74|31.88|31.72|31.93|31.77|31.88|31.72|31
1655399250000|2022-06-16 17:07:30|31.85|31.69|31.83|31.67|31.88|31.72|31.83|31.67|16
1655399270000|2022-06-16 17:07:50|31.85|31.69|31.83|31.67|31.88|31.72|31.83|31.67|43
1655399280000|2022-06-16 17:08:00|31.81|31.65|31.78|31.62|31.81|31.65|31.78|31.62|7
1655399290000|2022-06-16 17:08:10|||||||||1
1655399300000|2022-06-16 17:08:20|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|20
1655399310000|2022-06-16 17:08:30|31.73|31.57|31.78|31.62|31.79|31.63|31.73|31.57|4
1655399320000|2022-06-16 17:08:40|31.79|31.63|31.83|31.67|31.83|31.67|31.79|31.63|42
1655399330000|2022-06-16 17:08:50|31.81|31.65|31.78|31.62|31.83|31.67|31.78|31.62|9
1655399340000|2022-06-16 17:09:00|31.81|31.65|31.83|31.67|31.83|31.67|31.78|31.62|5
1655399350000|2022-06-16 17:09:10|31.81|31.65|31.83|31.67|31.83|31.67|31.81|31.65|17
1655399360000|2022-06-16 17:09:20|31.79|31.63|31.78|31.62|31.83|31.67|31.78|31.62|7
1655399370000|2022-06-16 17:09:30|31.79|31.63|31.83|31.67|31.83|31.67|31.78|31.62|4
1655399380000|2022-06-16 17:09:40|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|30
1655399390000|2022-06-16 17:09:50|31.8|31.64|31.78|31.62|31.8|31.64|31.78|31.62|1
1655399400000|2022-06-16 17:10:00|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|42
1655399410000|2022-06-16 17:10:10|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|59
1655399420000|2022-06-16 17:10:20|31.9|31.74|31.88|31.72|31.93|31.77|31.88|31.72|26
1655399430000|2022-06-16 17:10:30|31.9|31.74|31.88|31.72|31.93|31.77|31.88|31.72|12
1655399440000|2022-06-16 17:10:40|||||||||2
1655399450000|2022-06-16 17:10:50|31.93|31.77|31.93|31.77|31.93|31.77|31.88|31.72|6
1655399460000|2022-06-16 17:11:00|31.88|31.72|31.93|31.77|31.93|31.77|31.88|31.72|3
1655399470000|2022-06-16 17:11:10|||||||||14
1655399480000|2022-06-16 17:11:20|31.9|31.74|31.88|31.72|31.9|31.74|31.88|31.72|10
1655399490000|2022-06-16 17:11:30|31.9|31.74|31.88|31.72|31.9|31.74|31.88|31.72|3
1655399500000|2022-06-16 17:11:40|31.85|31.69|31.83|31.67|31.85|31.69|31.83|31.67|23
1655399510000|2022-06-16 17:11:50|31.85|31.69|31.85|31.69|31.88|31.72|31.83|31.67|3
1655399520000|2022-06-16 17:12:00|31.88|31.72|31.83|31.67|31.88|31.72|31.83|31.67|6
1655399530000|2022-06-16 17:12:10|31.85|31.69|31.83|31.67|31.85|31.69|31.83|31.67|4
1655399550000|2022-06-16 17:12:30|31.88|31.72|31.85|31.69|31.88|31.72|31.83|31.67|13
1655399560000|2022-06-16 17:12:40|31.83|31.67|31.88|31.72|31.88|31.72|31.83|31.67|1
1655399570000|2022-06-16 17:12:50|||||||||2
1655399580000|2022-06-16 17:13:00|31.93|31.77|31.88|31.72|31.93|31.77|31.88|31.72|13
1655399590000|2022-06-16 17:13:10|31.9|31.74|31.88|31.72|31.9|31.74|31.88|31.72|6
1655399600000|2022-06-16 17:13:20|31.9|31.74|31.93|31.77|31.93|31.77|31.88|31.72|8
1655399610000|2022-06-16 17:13:30|31.92|31.76|31.93|31.77|31.93|31.77|31.92|31.76|2
1655399630000|2022-06-16 17:13:50|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|7
1655399650000|2022-06-16 17:14:10|||||||||6
1655399660000|2022-06-16 17:14:20|31.85|31.69|31.83|31.67|31.85|31.69|31.83|31.67|11
1655399670000|2022-06-16 17:14:30|||||||||1
1655399680000|2022-06-16 17:14:40|||||||||2
1655399690000|2022-06-16 17:14:50|||||||||22
1655399700000|2022-06-16 17:15:00|||||||||32
1655399710000|2022-06-16 17:15:10|||||||||1
1655399720000|2022-06-16 17:15:20|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|11
1655399730000|2022-06-16 17:15:30|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|6
1655399740000|2022-06-16 17:15:40|31.8|31.64|31.78|31.62|31.8|31.64|31.78|31.62|1
1655399750000|2022-06-16 17:15:50|31.8|31.64|31.78|31.62|31.8|31.64|31.73|31.57|15
1655399760000|2022-06-16 17:16:00|31.8|31.64|31.78|31.62|31.83|31.67|31.78|31.62|17
1655399770000|2022-06-16 17:16:10|31.8|31.64|31.8|31.64|31.8|31.64|31.78|31.62|13
1655399780000|2022-06-16 17:16:20|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|3
1655399790000|2022-06-16 17:16:30|31.85|31.69|31.83|31.67|31.85|31.69|31.83|31.67|22
1655399800000|2022-06-16 17:16:40|31.88|31.72|31.83|31.67|31.88|31.72|31.83|31.67|8
1655399810000|2022-06-16 17:16:50|||||||||1
1655399820000|2022-06-16 17:17:00|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|13
1655399830000|2022-06-16 17:17:10|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|3
1655399850000|2022-06-16 17:17:30|||||||||5
1655399860000|2022-06-16 17:17:40|||||||||1
1655399870000|2022-06-16 17:17:50|31.78|31.62|31.83|31.67|31.83|31.67|31.78|31.62|36
1655399880000|2022-06-16 17:18:00|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|2
1655399890000|2022-06-16 17:18:10|||||||||8
1655399920000|2022-06-16 17:18:40|31.73|31.57|31.73|31.57|31.73|31.57|31.73|31.57|21
1655399930000|2022-06-16 17:18:50|||||||||34
1655399940000|2022-06-16 17:19:00|31.78|31.62|31.78|31.62|31.78|31.62|31.75|31.59|99
1655399950000|2022-06-16 17:19:10|31.75|31.59|31.78|31.62|31.78|31.62|31.73|31.57|4
1655399960000|2022-06-16 17:19:20|||||||||1
1655399970000|2022-06-16 17:19:30|||||||||2
1655399980000|2022-06-16 17:19:40|31.75|31.59|31.75|31.59|31.78|31.62|31.73|31.57|45
1655399990000|2022-06-16 17:19:50|31.78|31.62|31.78|31.62|31.78|31.62|31.73|31.57|1
1655400000000|2022-06-16 17:20:00|||||||||5
1655400010000|2022-06-16 17:20:10|31.75|31.59|31.83|31.67|31.83|31.67|31.75|31.59|25
1655400030000|2022-06-16 17:20:30|31.88|31.72|31.85|31.69|31.88|31.72|31.83|31.67|18
1655400040000|2022-06-16 17:20:40|31.88|31.72|31.88|31.72|31.88|31.72|31.83|31.67|14
1655400050000|2022-06-16 17:20:50|31.85|31.69|31.83|31.67|31.85|31.69|31.83|31.67|3
1655400060000|2022-06-16 17:21:00|||||||||3
1655400070000|2022-06-16 17:21:10|||||||||1
1655400080000|2022-06-16 17:21:20|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|19
1655400090000|2022-06-16 17:21:30|31.85|31.69|31.85|31.69|31.85|31.69|31.83|31.67|6
1655400100000|2022-06-16 17:21:40|31.83|31.67|31.88|31.72|31.88|31.72|31.83|31.67|20
1655400110000|2022-06-16 17:21:50|||||||||19
1655400130000|2022-06-16 17:22:10|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|11
1655400140000|2022-06-16 17:22:20|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|18
1655400150000|2022-06-16 17:22:30|31.83|31.67|31.8|31.64|31.83|31.67|31.78|31.62|29
1655400160000|2022-06-16 17:22:40|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|0
1655400170000|2022-06-16 17:22:50|31.83|31.67|31.83|31.67|31.83|31.67|31.8|31.64|15
1655400180000|2022-06-16 17:23:00|||||||||1
1655400190000|2022-06-16 17:23:10|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|23
1655400200000|2022-06-16 17:23:20|||||||||7
1655400210000|2022-06-16 17:23:30|31.8|31.64|31.83|31.67|31.83|31.67|31.78|31.62|6
1655400230000|2022-06-16 17:23:50|||||||||6
1655400240000|2022-06-16 17:24:00|31.88|31.72|31.83|31.67|31.88|31.72|31.83|31.67|16
1655400250000|2022-06-16 17:24:10|31.85|31.69|31.83|31.67|31.88|31.72|31.83|31.67|4
1655400260000|2022-06-16 17:24:20|||||||||2
1655400280000|2022-06-16 17:24:40|31.88|31.72|31.88|31.72|31.88|31.72|31.83|31.67|5
1655400290000|2022-06-16 17:24:50|||||||||1
1655400300000|2022-06-16 17:25:00|31.9|31.74|31.88|31.72|31.93|31.77|31.88|31.72|19
1655400310000|2022-06-16 17:25:10|31.9|31.74|31.93|31.77|31.93|31.77|31.9|31.74|6
1655400320000|2022-06-16 17:25:20|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|21
1655400330000|2022-06-16 17:25:30|31.9|31.74|31.88|31.72|31.9|31.74|31.88|31.72|6
1655400340000|2022-06-16 17:25:40|31.9|31.74|31.9|31.74|31.9|31.74|31.88|31.72|2
1655400350000|2022-06-16 17:25:50|31.93|31.77|31.88|31.72|31.93|31.77|31.88|31.72|11
1655400360000|2022-06-16 17:26:00|31.85|31.69|31.83|31.67|31.88|31.72|31.83|31.67|9
1655400370000|2022-06-16 17:26:10|31.88|31.72|31.83|31.67|31.88|31.72|31.83|31.67|14
1655400380000|2022-06-16 17:26:20|31.85|31.69|31.88|31.72|31.88|31.72|31.83|31.67|9
1655400390000|2022-06-16 17:26:30|31.85|31.69|31.85|31.69|31.88|31.72|31.85|31.69|4
1655400400000|2022-06-16 17:26:40|31.83|31.67|31.83|31.67|31.88|31.72|31.83|31.67|9
1655400410000|2022-06-16 17:26:50|31.85|31.69|31.83|31.67|31.88|31.72|31.83|31.67|10
1655400420000|2022-06-16 17:27:00|31.88|31.72|31.83|31.67|31.88|31.72|31.83|31.67|8
1655400430000|2022-06-16 17:27:10|31.85|31.69|31.88|31.72|31.88|31.72|31.85|31.69|2
1655400440000|2022-06-16 17:27:20|31.93|31.77|31.88|31.72|31.93|31.77|31.88|31.72|31
1655400450000|2022-06-16 17:27:30|||||||||3
1655400460000|2022-06-16 17:27:40|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|2
1655400470000|2022-06-16 17:27:50|31.85|31.69|31.68|31.52|31.85|31.69|31.68|31.52|56
1655400480000|2022-06-16 17:28:00|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|0
1655400490000|2022-06-16 17:28:10|31.68|31.52|31.68|31.52|31.68|31.52|31.68|31.52|0
1655400530000|2022-06-16 17:28:50|31.54|31.38|31.54|31.38|31.54|31.38|31.54|31.38|302
1655400540000|2022-06-16 17:29:00|31.59|31.43|31.54|31.38|31.59|31.43|31.54|31.38|49
1655400550000|2022-06-16 17:29:10|31.59|31.43|31.54|31.38|31.59|31.43|31.54|31.38|8
1655400560000|2022-06-16 17:29:20|31.56|31.4|31.59|31.43|31.59|31.43|31.54|31.38|7
1655400570000|2022-06-16 17:29:30|31.56|31.4|31.59|31.43|31.63|31.47|31.56|31.4|40
1655400580000|2022-06-16 17:29:40|31.63|31.47|31.54|31.38|31.63|31.47|31.54|31.38|16
1655400590000|2022-06-16 17:29:50|||||||||11
1655400600000|2022-06-16 17:30:00|31.59|31.43|31.64|31.48|31.64|31.48|31.59|31.43|87
1655400610000|2022-06-16 17:30:10|31.61|31.45|31.59|31.43|31.64|31.48|31.59|31.43|13
1655400620000|2022-06-16 17:30:20|31.63|31.47|31.54|31.38|31.64|31.48|31.54|31.38|22
1655400630000|2022-06-16 17:30:30|||||||||5
1655400640000|2022-06-16 17:30:40|31.59|31.43|31.54|31.38|31.59|31.43|31.54|31.38|47
1655400650000|2022-06-16 17:30:50|31.51|31.35|31.49|31.33|31.54|31.38|31.49|31.33|37
1655400660000|2022-06-16 17:31:00|||||||||4
1655400670000|2022-06-16 17:31:10|31.47|31.31|31.49|31.33|31.51|31.35|31.44|31.28|324
1655400680000|2022-06-16 17:31:20|31.44|31.28|31.44|31.28|31.49|31.33|31.44|31.28|37
1655400690000|2022-06-16 17:31:30|31.46|31.3|31.44|31.28|31.46|31.3|31.44|31.28|8
1655400700000|2022-06-16 17:31:40|31.46|31.3|31.54|31.38|31.54|31.38|31.46|31.3|34
1655400710000|2022-06-16 17:31:50|31.51|31.35|31.54|31.38|31.54|31.38|31.49|31.33|42
1655400720000|2022-06-16 17:32:00|31.59|31.43|31.59|31.43|31.64|31.48|31.59|31.43|45
1655400730000|2022-06-16 17:32:10|31.63|31.47|31.64|31.48|31.64|31.48|31.63|31.47|16
1655400740000|2022-06-16 17:32:20|31.63|31.47|31.59|31.43|31.64|31.48|31.59|31.43|21
1655400750000|2022-06-16 17:32:30|31.64|31.48|31.64|31.48|31.64|31.48|31.63|31.47|5
1655400760000|2022-06-16 17:32:40|31.63|31.47|31.54|31.38|31.63|31.47|31.54|31.38|11
1655400770000|2022-06-16 17:32:50|31.51|31.35|31.54|31.38|31.54|31.38|31.51|31.35|40
1655400780000|2022-06-16 17:33:00|31.51|31.35|31.49|31.33|31.54|31.38|31.49|31.33|6
1655400790000|2022-06-16 17:33:10|31.44|31.28|31.44|31.28|31.46|31.3|31.44|31.28|52
1655400800000|2022-06-16 17:33:20|31.46|31.3|31.49|31.33|31.49|31.33|31.44|31.28|30
1655400810000|2022-06-16 17:33:30|31.46|31.3|31.44|31.28|31.49|31.33|31.44|31.28|21
1655400820000|2022-06-16 17:33:40|31.49|31.33|31.49|31.33|31.49|31.33|31.49|31.33|7
1655400830000|2022-06-16 17:33:50|31.54|31.38|31.54|31.38|31.54|31.38|31.54|31.38|9
1655400840000|2022-06-16 17:34:00|31.49|31.33|31.54|31.38|31.54|31.38|31.49|31.33|19
1655400850000|2022-06-16 17:34:10|31.56|31.4|31.56|31.4|31.59|31.43|31.54|31.38|40
1655400860000|2022-06-16 17:34:20|31.58|31.42|31.51|31.35|31.59|31.43|31.51|31.35|13
1655400870000|2022-06-16 17:34:30|31.54|31.38|31.49|31.33|31.54|31.38|31.49|31.33|11
1655400880000|2022-06-16 17:34:40|31.51|31.35|31.54|31.38|31.54|31.38|31.49|31.33|5
1655400890000|2022-06-16 17:34:50|31.51|31.35|31.49|31.33|31.54|31.38|31.49|31.33|5
1655400900000|2022-06-16 17:35:00|31.44|31.28|31.54|31.38|31.54|31.38|31.44|31.28|18
1655400910000|2022-06-16 17:35:10|||||||||1
1655400920000|2022-06-16 17:35:20|31.59|31.43|31.59|31.43|31.59|31.43|31.59|31.43|16
1655400930000|2022-06-16 17:35:30|||||||||4
1655400940000|2022-06-16 17:35:40|||||||||3
1655400950000|2022-06-16 17:35:50|31.56|31.4|31.56|31.4|31.59|31.43|31.54|31.38|24
1655400960000|2022-06-16 17:36:00|31.59|31.43|31.59|31.43|31.59|31.43|31.54|31.38|13
1655400970000|2022-06-16 17:36:10|31.54|31.38|31.54|31.38|31.59|31.43|31.54|31.38|35
1655400980000|2022-06-16 17:36:20|31.59|31.43|31.59|31.43|31.59|31.43|31.59|31.43|13
1655400990000|2022-06-16 17:36:30|31.64|31.48|31.64|31.48|31.64|31.48|31.59|31.43|15
1655401000000|2022-06-16 17:36:40|31.61|31.45|31.64|31.48|31.64|31.48|31.59|31.43|26
1655401010000|2022-06-16 17:36:50|31.61|31.45|31.64|31.48|31.64|31.48|31.59|31.43|14
1655401020000|2022-06-16 17:37:00|||||||||1
1655401030000|2022-06-16 17:37:10|31.59|31.43|31.64|31.48|31.64|31.48|31.59|31.43|31
1655401040000|2022-06-16 17:37:20|31.68|31.52|31.66|31.5|31.69|31.53|31.64|31.48|27
1655401050000|2022-06-16 17:37:30|31.64|31.48|31.64|31.48|31.68|31.52|31.64|31.48|4
1655401060000|2022-06-16 17:37:40|31.59|31.43|31.59|31.43|31.59|31.43|31.59|31.43|5
1655401070000|2022-06-16 17:37:50|||||||||1
1655401080000|2022-06-16 17:38:00|31.64|31.48|31.64|31.48|31.64|31.48|31.63|31.47|58
1655401090000|2022-06-16 17:38:10|31.63|31.47|31.61|31.45|31.64|31.48|31.59|31.43|9
1655401100000|2022-06-16 17:38:20|31.63|31.47|31.59|31.43|31.64|31.48|31.59|31.43|18
1655401110000|2022-06-16 17:38:30|31.61|31.45|31.63|31.47|31.64|31.48|31.61|31.45|11
1655401120000|2022-06-16 17:38:40|31.59|31.43|31.59|31.43|31.59|31.43|31.59|31.43|4
1655401130000|2022-06-16 17:38:50|||||||||2
1655401140000|2022-06-16 17:39:00|||||||||3
1655401150000|2022-06-16 17:39:10|31.54|31.38|31.49|31.33|31.54|31.38|31.46|31.3|35
1655401160000|2022-06-16 17:39:20|31.51|31.35|31.49|31.33|31.51|31.35|31.49|31.33|3
1655401170000|2022-06-16 17:39:30|31.51|31.35|31.49|31.33|31.54|31.38|31.49|31.33|29
1655401180000|2022-06-16 17:39:40|31.51|31.35|31.49|31.33|31.51|31.35|31.49|31.33|4
1655401190000|2022-06-16 17:39:50|||||||||2
1655401200000|2022-06-16 17:40:00|31.54|31.38|31.54|31.38|31.54|31.38|31.51|31.35|16
1655401210000|2022-06-16 17:40:10|31.51|31.35|31.49|31.33|31.56|31.4|31.49|31.33|22
1655401220000|2022-06-16 17:40:20|31.44|31.28|31.44|31.28|31.44|31.28|31.44|31.28|15
1655401230000|2022-06-16 17:40:30|31.49|31.33|31.49|31.33|31.49|31.33|31.49|31.33|22
1655401240000|2022-06-16 17:40:40|31.54|31.38|31.54|31.38|31.54|31.38|31.54|31.38|2
1655401250000|2022-06-16 17:40:50|31.56|31.4|31.59|31.43|31.59|31.43|31.56|31.4|8
1655401260000|2022-06-16 17:41:00|||||||||8
1655401280000|2022-06-16 17:41:20|||||||||5
1655401290000|2022-06-16 17:41:30|31.56|31.4|31.54|31.38|31.56|31.4|31.54|31.38|4
1655401300000|2022-06-16 17:41:40|31.59|31.43|31.59|31.43|31.59|31.43|31.54|31.38|10
1655401310000|2022-06-16 17:41:50|||||||||10
1655401320000|2022-06-16 17:42:00|31.61|31.45|31.64|31.48|31.64|31.48|31.61|31.45|2
1655401330000|2022-06-16 17:42:10|31.59|31.43|31.59|31.43|31.61|31.45|31.54|31.38|13
1655401340000|2022-06-16 17:42:20|31.56|31.4|31.54|31.38|31.56|31.4|31.54|31.38|9
1655401350000|2022-06-16 17:42:30|31.59|31.43|31.59|31.43|31.59|31.43|31.54|31.38|13
1655401360000|2022-06-16 17:42:40|31.56|31.4|31.49|31.33|31.59|31.43|31.49|31.33|82
1655401370000|2022-06-16 17:42:50|31.51|31.35|31.49|31.33|31.54|31.38|31.49|31.33|5
1655401380000|2022-06-16 17:43:00|31.51|31.35|31.49|31.33|31.54|31.38|31.49|31.33|10
1655401390000|2022-06-16 17:43:10|31.51|31.35|31.54|31.38|31.54|31.38|31.51|31.35|9
1655401400000|2022-06-16 17:43:20|31.51|31.35|31.49|31.33|31.51|31.35|31.49|31.33|9
1655401410000|2022-06-16 17:43:30|31.54|31.38|31.54|31.38|31.54|31.38|31.54|31.38|16
1655401420000|2022-06-16 17:43:40|||||||||5
1655401430000|2022-06-16 17:43:50|31.59|31.43|31.59|31.43|31.59|31.43|31.59|31.43|7
1655401440000|2022-06-16 17:44:00|31.56|31.4|31.59|31.43|31.59|31.43|31.54|31.38|19
1655401450000|2022-06-16 17:44:10|31.61|31.45|31.59|31.43|31.64|31.48|31.59|31.43|11
1655401470000|2022-06-16 17:44:30|31.61|31.45|31.64|31.48|31.64|31.48|31.59|31.43|9
1655401480000|2022-06-16 17:44:40|31.61|31.45|31.64|31.48|31.64|31.48|31.59|31.43|4
1655401490000|2022-06-16 17:44:50|||||||||1
1655401500000|2022-06-16 17:45:00|31.68|31.52|31.69|31.53|31.69|31.53|31.68|31.52|5
1655401510000|2022-06-16 17:45:10|31.68|31.52|31.69|31.53|31.69|31.53|31.68|31.52|0
1655401520000|2022-06-16 17:45:20|31.68|31.52|31.64|31.48|31.68|31.52|31.64|31.48|1
1655401530000|2022-06-16 17:45:30|||||||||6
1655401540000|2022-06-16 17:45:40|31.66|31.5|31.68|31.52|31.69|31.53|31.64|31.48|12
1655401550000|2022-06-16 17:45:50|31.64|31.48|31.68|31.52|31.69|31.53|31.64|31.48|10
1655401560000|2022-06-16 17:46:00|31.69|31.53|31.69|31.53|31.69|31.53|31.68|31.52|27
1655401570000|2022-06-16 17:46:10|31.68|31.52|31.68|31.52|31.69|31.53|31.68|31.52|1
1655401580000|2022-06-16 17:46:20|31.69|31.53|31.69|31.53|31.69|31.53|31.68|31.52|1
1655401590000|2022-06-16 17:46:30|31.73|31.57|31.69|31.53|31.73|31.57|31.69|31.53|12
1655401600000|2022-06-16 17:46:40|31.71|31.55|31.73|31.57|31.73|31.57|31.71|31.55|1
1655401610000|2022-06-16 17:46:50|31.74|31.58|31.74|31.58|31.74|31.58|31.73|31.57|0
1655401620000|2022-06-16 17:47:00|31.73|31.57|31.73|31.57|31.74|31.58|31.73|31.57|4
1655401630000|2022-06-16 17:47:10|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|12
1655401640000|2022-06-16 17:47:20|31.73|31.57|31.78|31.62|31.78|31.62|31.73|31.57|46
1655401650000|2022-06-16 17:47:30|||||||||2
1655401660000|2022-06-16 17:47:40|||||||||2
1655401670000|2022-06-16 17:47:50|31.83|31.67|31.83|31.67|31.83|31.67|31.78|31.62|40
1655401680000|2022-06-16 17:48:00|31.78|31.62|31.83|31.67|31.83|31.67|31.78|31.62|43
1655401700000|2022-06-16 17:48:20|||||||||3
1655401710000|2022-06-16 17:48:30|31.8|31.64|31.83|31.67|31.83|31.67|31.78|31.62|3
1655401720000|2022-06-16 17:48:40|31.78|31.62|31.83|31.67|31.83|31.67|31.78|31.62|10
1655401730000|2022-06-16 17:48:50|31.8|31.64|31.78|31.62|31.83|31.67|31.78|31.62|42
1655401740000|2022-06-16 17:49:00|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|19
1655401750000|2022-06-16 17:49:10|31.78|31.62|31.78|31.62|31.8|31.64|31.78|31.62|20
1655401760000|2022-06-16 17:49:20|||||||||5
1655401770000|2022-06-16 17:49:30|31.74|31.58|31.73|31.57|31.74|31.58|31.73|31.57|5
1655401780000|2022-06-16 17:49:40|31.74|31.58|31.74|31.58|31.74|31.58|31.73|31.57|1
1655401790000|2022-06-16 17:49:50|31.78|31.62|31.73|31.57|31.78|31.62|31.73|31.57|43
1655401800000|2022-06-16 17:50:00|31.74|31.58|31.73|31.57|31.74|31.58|31.73|31.57|19
1655401810000|2022-06-16 17:50:10|31.76|31.6|31.74|31.58|31.78|31.62|31.73|31.57|85
1655401820000|2022-06-16 17:50:20|||||||||1
1655401830000|2022-06-16 17:50:30|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|6
1655401840000|2022-06-16 17:50:40|31.74|31.58|31.78|31.62|31.78|31.62|31.74|31.58|3
1655401860000|2022-06-16 17:51:00|||||||||2
1655401870000|2022-06-16 17:51:10|31.79|31.63|31.79|31.63|31.81|31.65|31.78|31.62|7
1655401880000|2022-06-16 17:51:20|31.81|31.65|31.74|31.58|31.81|31.65|31.74|31.58|33
1655401890000|2022-06-16 17:51:30|31.73|31.57|31.71|31.55|31.73|31.57|31.69|31.53|14
1655401900000|2022-06-16 17:51:40|31.73|31.57|31.74|31.58|31.74|31.58|31.73|31.57|3
1655401910000|2022-06-16 17:51:50|31.73|31.57|31.74|31.58|31.78|31.62|31.73|31.57|4
1655401920000|2022-06-16 17:52:00|31.76|31.6|31.78|31.62|31.78|31.62|31.76|31.6|4
1655401930000|2022-06-16 17:52:10|31.79|31.63|31.78|31.62|31.79|31.63|31.78|31.62|0
1655401940000|2022-06-16 17:52:20|31.79|31.63|31.79|31.63|31.79|31.63|31.78|31.62|2
1655401950000|2022-06-16 17:52:30|31.78|31.62|31.78|31.62|31.79|31.63|31.78|31.62|0
1655401960000|2022-06-16 17:52:40|31.79|31.63|31.78|31.62|31.79|31.63|31.74|31.58|14
1655401970000|2022-06-16 17:52:50|31.76|31.6|31.83|31.67|31.83|31.67|31.74|31.58|6
1655401980000|2022-06-16 17:53:00|31.79|31.63|31.83|31.67|31.83|31.67|31.79|31.63|53
1655401990000|2022-06-16 17:53:10|31.81|31.65|31.79|31.63|31.83|31.67|31.79|31.63|12
1655402000000|2022-06-16 17:53:20|31.78|31.62|31.78|31.62|31.79|31.63|31.78|31.62|2
1655402010000|2022-06-16 17:53:30|31.74|31.58|31.76|31.6|31.76|31.6|31.74|31.58|84
1655402020000|2022-06-16 17:53:40|31.78|31.62|31.74|31.58|31.78|31.62|31.74|31.58|4
1655402030000|2022-06-16 17:53:50|||||||||3
1655402040000|2022-06-16 17:54:00|31.73|31.57|31.74|31.58|31.74|31.58|31.73|31.57|0
1655402050000|2022-06-16 17:54:10|31.73|31.57|31.74|31.58|31.74|31.58|31.73|31.57|0
1655402060000|2022-06-16 17:54:20|31.73|31.57|31.74|31.58|31.74|31.58|31.73|31.57|26
1655402080000|2022-06-16 17:54:40|31.78|31.62|31.74|31.58|31.78|31.62|31.74|31.58|9
1655402090000|2022-06-16 17:54:50|31.78|31.62|31.74|31.58|31.78|31.62|31.74|31.58|1
1655402100000|2022-06-16 17:55:00|31.76|31.6|31.74|31.58|31.79|31.63|31.74|31.58|5
1655402110000|2022-06-16 17:55:10|31.76|31.6|31.74|31.58|31.78|31.62|31.74|31.58|5
1655402120000|2022-06-16 17:55:20|31.76|31.6|31.78|31.62|31.78|31.62|31.74|31.58|1
1655402130000|2022-06-16 17:55:30|31.79|31.63|31.79|31.63|31.79|31.63|31.78|31.62|0
1655402140000|2022-06-16 17:55:40|||||||||2
1655402150000|2022-06-16 17:55:50|31.78|31.62|31.79|31.63|31.79|31.63|31.78|31.62|0
1655402160000|2022-06-16 17:56:00|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|3
1655402170000|2022-06-16 17:56:10|31.84|31.68|31.88|31.72|31.88|31.72|31.83|31.67|13
1655402180000|2022-06-16 17:56:20|31.84|31.68|31.88|31.72|31.88|31.72|31.84|31.68|18
1655402190000|2022-06-16 17:56:30|31.84|31.68|31.83|31.67|31.84|31.68|31.83|31.67|23
1655402200000|2022-06-16 17:56:40|31.84|31.68|31.88|31.72|31.88|31.72|31.83|31.67|8
1655402210000|2022-06-16 17:56:50|||||||||1
1655402220000|2022-06-16 17:57:00|31.86|31.7|31.88|31.72|31.88|31.72|31.86|31.7|3
1655402230000|2022-06-16 17:57:10|31.84|31.68|31.84|31.68|31.88|31.72|31.83|31.67|22
1655402240000|2022-06-16 17:57:20|31.83|31.67|31.84|31.68|31.84|31.68|31.83|31.67|0
1655402250000|2022-06-16 17:57:30|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|1
1655402260000|2022-06-16 17:57:40|||||||||2
1655402270000|2022-06-16 17:57:50|31.93|31.77|31.88|31.72|31.93|31.77|31.88|31.72|10
1655402280000|2022-06-16 17:58:00|31.93|31.77|31.93|31.77|31.93|31.77|31.93|31.77|35
1655402290000|2022-06-16 17:58:10|||||||||2
1655402300000|2022-06-16 17:58:20|||||||||4
1655402310000|2022-06-16 17:58:30|31.98|31.82|31.98|31.82|31.98|31.82|31.98|31.82|20
1655402320000|2022-06-16 17:58:40|32|31.84|31.98|31.82|32.03|31.87|31.98|31.82|11
1655402330000|2022-06-16 17:58:50|32.03|31.87|32.03|31.87|32.03|31.87|31.98|31.82|41
1655402340000|2022-06-16 17:59:00|31.98|31.82|31.98|31.82|31.98|31.82|31.98|31.82|8
1655402350000|2022-06-16 17:59:10|||||||||1
1655402360000|2022-06-16 17:59:20|32|31.84|32.03|31.87|32.03|31.87|32|31.84|21
1655402370000|2022-06-16 17:59:30|||||||||2
1655402380000|2022-06-16 17:59:40|||||||||10
1655402390000|2022-06-16 17:59:50|31.98|31.82|32.03|31.87|32.03|31.87|31.98|31.82|7
1655402400000|2022-06-16 18:00:00|32|31.84|32.03|31.87|32.03|31.87|32|31.84|7
1655402410000|2022-06-16 18:00:10|32|31.84|31.98|31.82|32.03|31.87|31.98|31.82|9
1655402420000|2022-06-16 18:00:20|32|31.84|32|31.84|32.03|31.87|31.98|31.82|14
1655402430000|2022-06-16 18:00:30|32.03|31.87|31.98|31.82|32.03|31.87|31.98|31.82|39
1655402440000|2022-06-16 18:00:40|32.03|31.87|31.98|31.82|32.03|31.87|31.98|31.82|17
1655402450000|2022-06-16 18:00:50|||||||||2
1655402460000|2022-06-16 18:01:00|32.03|31.87|32.03|31.87|32.03|31.87|32|31.84|13
1655402470000|2022-06-16 18:01:10|31.98|31.82|31.98|31.82|31.98|31.82|31.98|31.82|6
1655402480000|2022-06-16 18:01:20|31.93|31.77|31.98|31.82|31.98|31.82|31.93|31.77|25
1655402490000|2022-06-16 18:01:30|31.93|31.77|31.98|31.82|31.98|31.82|31.93|31.77|29
1655402500000|2022-06-16 18:01:40|31.93|31.77|31.98|31.82|31.98|31.82|31.93|31.77|36
1655402520000|2022-06-16 18:02:00|32|31.84|31.98|31.82|32|31.84|31.98|31.82|18
1655402530000|2022-06-16 18:02:10|32|31.84|32.03|31.87|32.03|31.87|32|31.84|12
1655402540000|2022-06-16 18:02:20|32|31.84|32.03|31.87|32.03|31.87|31.98|31.82|16
1655402550000|2022-06-16 18:02:30|||||||||2
1655402570000|2022-06-16 18:02:50|||||||||8
1655402580000|2022-06-16 18:03:00|31.98|31.82|31.98|31.82|32|31.84|31.98|31.82|6
1655402590000|2022-06-16 18:03:10|32|31.84|31.98|31.82|32|31.84|31.98|31.82|4
1655402600000|2022-06-16 18:03:20|31.95|31.79|32.03|31.87|32.03|31.87|31.95|31.79|8
1655402610000|2022-06-16 18:03:30|31.98|31.82|31.98|31.82|32|31.84|31.98|31.82|12
1655402620000|2022-06-16 18:03:40|||||||||2
1655402630000|2022-06-16 18:03:50|||||||||2
1655402640000|2022-06-16 18:04:00|32.03|31.87|32.03|31.87|32.03|31.87|32.03|31.87|6
1655402650000|2022-06-16 18:04:10|31.98|31.82|31.98|31.82|32.03|31.87|31.98|31.82|41
1655402660000|2022-06-16 18:04:20|32.03|31.87|32.03|31.87|32.03|31.87|31.98|31.82|9
1655402680000|2022-06-16 18:04:40|32|31.84|32.03|31.87|32.03|31.87|31.98|31.82|20
1655402690000|2022-06-16 18:04:50|32.07|31.91|32.07|31.91|32.07|31.91|32.05|31.89|14
1655402700000|2022-06-16 18:05:00|32.05|31.89|32.03|31.87|32.08|31.92|32.03|31.87|28
1655402710000|2022-06-16 18:05:10|32.05|31.89|32.03|31.87|32.07|31.91|32.03|31.87|9
1655402720000|2022-06-16 18:05:20|32.08|31.92|32.08|31.92|32.08|31.92|32.07|31.91|9
1655402730000|2022-06-16 18:05:30|||||||||4
1655402740000|2022-06-16 18:05:40|||||||||10
1655402750000|2022-06-16 18:05:50|32.12|31.96|32.08|31.92|32.12|31.96|32.08|31.92|23
1655402760000|2022-06-16 18:06:00|32.1|31.94|32.12|31.96|32.12|31.96|32.08|31.92|5
1655402770000|2022-06-16 18:06:10|32.1|31.94|32.12|31.96|32.12|31.96|32.08|31.92|9
1655402780000|2022-06-16 18:06:20|32.1|31.94|32.1|31.94|32.12|31.96|32.08|31.92|10
1655402790000|2022-06-16 18:06:30|32.12|31.96|32.12|31.96|32.12|31.96|32.08|31.92|4
1655402800000|2022-06-16 18:06:40|32.1|31.94|32.12|31.96|32.12|31.96|32.1|31.94|1
1655402810000|2022-06-16 18:06:50|32.1|31.94|32.12|31.96|32.12|31.96|32.1|31.94|9
1655402820000|2022-06-16 18:07:00|32.13|31.97|32.17|32.01|32.17|32.01|32.13|31.97|14
1655402830000|2022-06-16 18:07:10|32.15|31.99|32.15|31.99|32.17|32.01|32.15|31.99|11
1655402840000|2022-06-16 18:07:20|32.13|31.97|32.17|32.01|32.17|32.01|32.13|31.97|4
1655402850000|2022-06-16 18:07:30|32.13|31.97|32.12|31.96|32.15|31.99|32.12|31.96|5
1655402860000|2022-06-16 18:07:40|32.13|31.97|32.17|32.01|32.17|32.01|32.13|31.97|6
1655402870000|2022-06-16 18:07:50|||||||||33
1655402880000|2022-06-16 18:08:00|||||||||12
1655402890000|2022-06-16 18:08:10|||||||||4
1655402900000|2022-06-16 18:08:20|||||||||1
1655402910000|2022-06-16 18:08:30|||||||||11
1655402930000|2022-06-16 18:08:50|32.22|32.06|32.22|32.06|32.22|32.06|32.22|32.06|20
1655402940000|2022-06-16 18:09:00|32.17|32.01|32.17|32.01|32.22|32.06|32.17|32.01|22
1655402950000|2022-06-16 18:09:10|32.15|31.99|32.13|31.97|32.17|32.01|32.13|31.97|49
1655402960000|2022-06-16 18:09:20|32.15|31.99|32.13|31.97|32.17|32.01|32.13|31.97|19
1655402970000|2022-06-16 18:09:30|32.15|31.99|32.13|31.97|32.17|32.01|32.13|31.97|12
1655402980000|2022-06-16 18:09:40|32.17|32.01|32.15|31.99|32.17|32.01|32.15|31.99|3
1655402990000|2022-06-16 18:09:50|32.17|32.01|32.17|32.01|32.17|32.01|32.17|32.01|6
1655403000000|2022-06-16 18:10:00|32.18|32.02|32.13|31.97|32.18|32.02|32.13|31.97|9
1655403010000|2022-06-16 18:10:10|32.17|32.01|32.17|32.01|32.17|32.01|32.15|31.99|23
1655403020000|2022-06-16 18:10:20|32.15|31.99|32.13|31.97|32.17|32.01|32.13|31.97|6
1655403030000|2022-06-16 18:10:30|32.15|31.99|32.17|32.01|32.17|32.01|32.13|31.97|8
1655403040000|2022-06-16 18:10:40|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|2
1655403050000|2022-06-16 18:10:50|||||||||1
1655403060000|2022-06-16 18:11:00|32.2|32.04|32.18|32.02|32.22|32.06|32.17|32.01|9
1655403070000|2022-06-16 18:11:10|32.17|32.01|32.17|32.01|32.17|32.01|32.13|31.97|24
1655403080000|2022-06-16 18:11:20|32.15|31.99|32.17|32.01|32.17|32.01|32.13|31.97|7
1655403090000|2022-06-16 18:11:30|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|5
1655403100000|2022-06-16 18:11:40|||||||||1
1655403110000|2022-06-16 18:11:50|||||||||9
1655403120000|2022-06-16 18:12:00|32.22|32.06|32.18|32.02|32.22|32.06|32.18|32.02|63
1655403130000|2022-06-16 18:12:10|32.22|32.06|32.18|32.02|32.22|32.06|32.18|32.02|6
1655403140000|2022-06-16 18:12:20|32.2|32.04|32.18|32.02|32.22|32.06|32.18|32.02|6
1655403150000|2022-06-16 18:12:30|||||||||1
1655403160000|2022-06-16 18:12:40|32.2|32.04|32.22|32.06|32.22|32.06|32.17|32.01|33
1655403170000|2022-06-16 18:12:50|32.2|32.04|32.2|32.04|32.22|32.06|32.2|32.04|7
1655403180000|2022-06-16 18:13:00|32.22|32.06|32.22|32.06|32.22|32.06|32.22|32.06|2
1655403190000|2022-06-16 18:13:10|||||||||2
1655403200000|2022-06-16 18:13:20|||||||||36
1655403210000|2022-06-16 18:13:30|||||||||25
1655403220000|2022-06-16 18:13:40|||||||||7
1655403230000|2022-06-16 18:13:50|||||||||6
1655403240000|2022-06-16 18:14:00|||||||||10
1655403250000|2022-06-16 18:14:10|32.18|32.02|32.22|32.06|32.22|32.06|32.17|32.01|16
1655403260000|2022-06-16 18:14:20|32.18|32.02|32.22|32.06|32.22|32.06|32.18|32.02|5
1655403270000|2022-06-16 18:14:30|32.2|32.04|32.17|32.01|32.2|32.04|32.17|32.01|4
1655403280000|2022-06-16 18:14:40|32.18|32.02|32.18|32.02|32.2|32.04|32.17|32.01|113
1655403290000|2022-06-16 18:14:50|32.17|32.01|32.22|32.06|32.22|32.06|32.17|32.01|30
1655403300000|2022-06-16 18:15:00|32.18|32.02|32.18|32.02|32.2|32.04|32.18|32.02|7
1655403310000|2022-06-16 18:15:10|32.22|32.06|32.22|32.06|32.22|32.06|32.2|32.04|4
1655403320000|2022-06-16 18:15:20|32.2|32.04|32.18|32.02|32.2|32.04|32.17|32.01|5
1655403330000|2022-06-16 18:15:30|32.22|32.06|32.22|32.06|32.22|32.06|32.2|32.04|7
1655403340000|2022-06-16 18:15:40|32.2|32.04|32.22|32.06|32.22|32.06|32.18|32.02|15
1655403350000|2022-06-16 18:15:50|||||||||2
1655403360000|2022-06-16 18:16:00|||||||||3
1655403370000|2022-06-16 18:16:10|32.2|32.04|32.17|32.01|32.2|32.04|32.17|32.01|10
1655403380000|2022-06-16 18:16:20|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|3
1655403390000|2022-06-16 18:16:30|32.17|32.01|32.18|32.02|32.18|32.02|32.17|32.01|0
1655403400000|2022-06-16 18:16:40|32.17|32.01|32.18|32.02|32.18|32.02|32.17|32.01|2
1655403410000|2022-06-16 18:16:50|32.2|32.04|32.18|32.02|32.2|32.04|32.18|32.02|17
1655403420000|2022-06-16 18:17:00|32.17|32.01|32.17|32.01|32.18|32.02|32.17|32.01|3
1655403430000|2022-06-16 18:17:10|32.18|32.02|32.17|32.01|32.22|32.06|32.17|32.01|42
1655403440000|2022-06-16 18:17:20|32.18|32.02|32.18|32.02|32.18|32.02|32.17|32.01|0
1655403450000|2022-06-16 18:17:30|32.17|32.01|32.17|32.01|32.18|32.02|32.17|32.01|6
1655403460000|2022-06-16 18:17:40|||||||||2
1655403470000|2022-06-16 18:17:50|||||||||9
1655403480000|2022-06-16 18:18:00|32.2|32.04|32.17|32.01|32.22|32.06|32.17|32.01|15
1655403490000|2022-06-16 18:18:10|32.2|32.04|32.22|32.06|32.22|32.06|32.17|32.01|4
1655403500000|2022-06-16 18:18:20|||||||||5
1655403510000|2022-06-16 18:18:30|32.2|32.04|32.17|32.01|32.22|32.06|32.17|32.01|11
1655403530000|2022-06-16 18:18:50|32.13|31.97|32.15|31.99|32.15|31.99|32.12|31.96|12
1655403540000|2022-06-16 18:19:00|32.12|31.96|32.17|32.01|32.17|32.01|32.12|31.96|10
1655403550000|2022-06-16 18:19:10|||||||||4
1655403560000|2022-06-16 18:19:20|||||||||7
1655403570000|2022-06-16 18:19:30|32.22|32.06|32.17|32.01|32.22|32.06|32.17|32.01|6
1655403580000|2022-06-16 18:19:40|||||||||4
1655403590000|2022-06-16 18:19:50|||||||||1
1655403600000|2022-06-16 18:20:00|||||||||3
1655403610000|2022-06-16 18:20:10|32.22|32.06|32.22|32.06|32.22|32.06|32.17|32.01|11
1655403620000|2022-06-16 18:20:20|||||||||5
1655403630000|2022-06-16 18:20:30|32.27|32.11|32.27|32.11|32.27|32.11|32.22|32.06|23
1655403640000|2022-06-16 18:20:40|32.22|32.06|32.22|32.06|32.22|32.06|32.22|32.06|3
1655403650000|2022-06-16 18:20:50|32.27|32.11|32.27|32.11|32.27|32.11|32.27|32.11|3
1655403660000|2022-06-16 18:21:00|||||||||2
1655403670000|2022-06-16 18:21:10|||||||||1
1655403680000|2022-06-16 18:21:20|32.22|32.06|32.27|32.11|32.27|32.11|32.22|32.06|7
1655403690000|2022-06-16 18:21:30|||||||||5
1655403700000|2022-06-16 18:21:40|||||||||2
1655403710000|2022-06-16 18:21:50|32.22|32.06|32.22|32.06|32.22|32.06|32.22|32.06|66
1655403720000|2022-06-16 18:22:00|32.27|32.11|32.27|32.11|32.27|32.11|32.22|32.06|7
1655403730000|2022-06-16 18:22:10|||||||||2
1655403740000|2022-06-16 18:22:20|32.32|32.16|32.32|32.16|32.32|32.16|32.32|32.16|22
1655403750000|2022-06-16 18:22:30|32.37|32.21|32.37|32.21|32.37|32.21|32.34|32.18|20
1655403760000|2022-06-16 18:22:40|||||||||2
1655403780000|2022-06-16 18:23:00|||||||||14
1655403790000|2022-06-16 18:23:10|||||||||1
1655403810000|2022-06-16 18:23:30|||||||||4
1655403820000|2022-06-16 18:23:40|||||||||26
1655403830000|2022-06-16 18:23:50|||||||||1
1655403840000|2022-06-16 18:24:00|32.32|32.16|32.32|32.16|32.32|32.16|32.32|32.16|16
1655403850000|2022-06-16 18:24:10|||||||||17
1655403860000|2022-06-16 18:24:20|||||||||3
1655403880000|2022-06-16 18:24:40|32.34|32.18|32.34|32.18|32.34|32.18|32.32|32.16|9
1655403890000|2022-06-16 18:24:50|32.37|32.21|32.37|32.21|32.37|32.21|32.37|32.21|5
1655403900000|2022-06-16 18:25:00|||||||||1
1655403910000|2022-06-16 18:25:10|32.32|32.16|32.37|32.21|32.37|32.21|32.32|32.16|10
1655403920000|2022-06-16 18:25:20|32.34|32.18|32.37|32.21|32.37|32.21|32.32|32.16|9
1655403930000|2022-06-16 18:25:30|32.36|32.2|32.37|32.21|32.37|32.21|32.36|32.2|14
1655403940000|2022-06-16 18:25:40|32.32|32.16|32.34|32.18|32.36|32.2|32.32|32.16|23
1655403950000|2022-06-16 18:25:50|32.32|32.16|32.32|32.16|32.37|32.21|32.32|32.16|6
1655403960000|2022-06-16 18:26:00|||||||||2
1655403970000|2022-06-16 18:26:10|||||||||1
1655403980000|2022-06-16 18:26:20|32.36|32.2|32.36|32.2|32.37|32.21|32.36|32.2|30
1655403990000|2022-06-16 18:26:30|32.37|32.21|32.36|32.2|32.37|32.21|32.36|32.2|4
1655404000000|2022-06-16 18:26:40|32.34|32.18|32.32|32.16|32.36|32.2|32.32|32.16|24
1655404010000|2022-06-16 18:26:50|32.36|32.2|32.34|32.18|32.37|32.21|32.34|32.18|7
1655404020000|2022-06-16 18:27:00|32.37|32.21|32.37|32.21|32.37|32.21|32.34|32.18|3
1655404030000|2022-06-16 18:27:10|32.32|32.16|32.32|32.16|32.37|32.21|32.32|32.16|3
1655404040000|2022-06-16 18:27:20|32.37|32.21|32.37|32.21|32.37|32.21|32.37|32.21|12
1655404050000|2022-06-16 18:27:30|32.36|32.2|32.37|32.21|32.37|32.21|32.36|32.2|0
1655404060000|2022-06-16 18:27:40|32.36|32.2|32.37|32.21|32.37|32.21|32.32|32.16|14
1655404070000|2022-06-16 18:27:50|32.34|32.18|32.37|32.21|32.37|32.21|32.32|32.16|5
1655404080000|2022-06-16 18:28:00|||||||||7
1655404090000|2022-06-16 18:28:10|32.32|32.16|32.32|32.16|32.32|32.16|32.32|32.16|32
1655404100000|2022-06-16 18:28:20|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|5
1655404110000|2022-06-16 18:28:30|32.37|32.21|32.37|32.21|32.37|32.21|32.37|32.21|2
1655404120000|2022-06-16 18:28:40|32.34|32.18|32.37|32.21|32.37|32.21|32.32|32.16|10
1655404140000|2022-06-16 18:29:00|||||||||1
1655404150000|2022-06-16 18:29:10|32.32|32.16|32.32|32.16|32.32|32.16|32.32|32.16|13
1655404160000|2022-06-16 18:29:20|||||||||31
1655404170000|2022-06-16 18:29:30|32.27|32.11|32.22|32.06|32.27|32.11|32.22|32.06|144
1655404180000|2022-06-16 18:29:40|32.27|32.11|32.27|32.11|32.27|32.11|32.27|32.11|30
1655404190000|2022-06-16 18:29:50|32.29|32.13|32.27|32.11|32.32|32.16|32.27|32.11|103
1655404200000|2022-06-16 18:30:00|32.29|32.13|32.27|32.11|32.32|32.16|32.27|32.11|26
1655404210000|2022-06-16 18:30:10|32.32|32.16|32.27|32.11|32.32|32.16|32.27|32.11|18
1655404220000|2022-06-16 18:30:20|32.22|32.06|32.22|32.06|32.22|32.06|32.22|32.06|4
1655404230000|2022-06-16 18:30:30|||||||||10
1655404240000|2022-06-16 18:30:40|32.24|32.08|32.22|32.06|32.24|32.08|32.22|32.06|48
1655404250000|2022-06-16 18:30:50|||||||||4
1655404260000|2022-06-16 18:31:00|32.17|32.01|32.17|32.01|32.2|32.04|32.17|32.01|29
1655404270000|2022-06-16 18:31:10|32.2|32.04|32.2|32.04|32.22|32.06|32.17|32.01|20
1655404280000|2022-06-16 18:31:20|32.17|32.01|32.15|31.99|32.22|32.06|32.12|31.96|117
1655404290000|2022-06-16 18:31:30|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|7
1655404300000|2022-06-16 18:31:40|32.17|32.01|32.17|32.01|32.17|32.01|32.17|32.01|7
1655404310000|2022-06-16 18:31:50|32.15|31.99|32.17|32.01|32.17|32.01|32.15|31.99|17
1655404320000|2022-06-16 18:32:00|32.22|32.06|32.22|32.06|32.22|32.06|32.22|32.06|51
1655404330000|2022-06-16 18:32:10|32.27|32.11|32.27|32.11|32.27|32.11|32.27|32.11|54
1655404340000|2022-06-16 18:32:20|32.22|32.06|32.22|32.06|32.27|32.11|32.22|32.06|29
1655404350000|2022-06-16 18:32:30|32.25|32.09|32.25|32.09|32.27|32.11|32.22|32.06|8
1655404360000|2022-06-16 18:32:40|32.22|32.06|32.27|32.11|32.27|32.11|32.22|32.06|3
1655404370000|2022-06-16 18:32:50|||||||||3
1655404380000|2022-06-16 18:33:00|||||||||2
1655404390000|2022-06-16 18:33:10|||||||||1
1655404400000|2022-06-16 18:33:20|||||||||2
1655404420000|2022-06-16 18:33:40|32.32|32.16|32.32|32.16|32.32|32.16|32.32|32.16|35
1655404430000|2022-06-16 18:33:50|||||||||3
1655404440000|2022-06-16 18:34:00|||||||||1
1655404450000|2022-06-16 18:34:10|||||||||4
1655404460000|2022-06-16 18:34:20|||||||||3
1655404470000|2022-06-16 18:34:30|||||||||3
1655404480000|2022-06-16 18:34:40|||||||||3
1655404490000|2022-06-16 18:34:50|||||||||4
1655404500000|2022-06-16 18:35:00|32.3|32.14|32.32|32.16|32.32|32.16|32.3|32.14|50
1655404510000|2022-06-16 18:35:10|32.3|32.14|32.32|32.16|32.32|32.16|32.27|32.11|7
1655404520000|2022-06-16 18:35:20|32.37|32.21|32.37|32.21|32.37|32.21|32.37|32.21|11
1655404530000|2022-06-16 18:35:30|32.39|32.23|32.39|32.23|32.42|32.26|32.37|32.21|14
1655404540000|2022-06-16 18:35:40|32.42|32.26|32.37|32.21|32.42|32.26|32.37|32.21|6
1655404550000|2022-06-16 18:35:50|32.42|32.26|32.37|32.21|32.42|32.26|32.37|32.21|59
1655404560000|2022-06-16 18:36:00|32.42|32.26|32.42|32.26|32.42|32.26|32.39|32.23|26
1655404570000|2022-06-16 18:36:10|32.37|32.21|32.37|32.21|32.37|32.21|32.37|32.21|15
1655404580000|2022-06-16 18:36:20|||||||||10
1655404590000|2022-06-16 18:36:30|||||||||19
1655404600000|2022-06-16 18:36:40|||||||||4
1655404610000|2022-06-16 18:36:50|||||||||4
1655404620000|2022-06-16 18:37:00|32.42|32.26|32.39|32.23|32.42|32.26|32.37|32.21|43
1655404630000|2022-06-16 18:37:10|32.42|32.26|32.47|32.31|32.47|32.31|32.42|32.26|13
1655404640000|2022-06-16 18:37:20|||||||||3
1655404650000|2022-06-16 18:37:30|32.44|32.28|32.47|32.31|32.47|32.31|32.44|32.28|33
1655404660000|2022-06-16 18:37:40|32.42|32.26|32.47|32.31|32.47|32.31|32.42|32.26|22
1655404670000|2022-06-16 18:37:50|||||||||4
1655404680000|2022-06-16 18:38:00|||||||||4
1655404690000|2022-06-16 18:38:10|32.44|32.28|32.42|32.26|32.47|32.31|32.42|32.26|19
1655404700000|2022-06-16 18:38:20|32.47|32.31|32.42|32.26|32.47|32.31|32.42|32.26|23
1655404710000|2022-06-16 18:38:30|||||||||8
1655404720000|2022-06-16 18:38:40|32.37|32.21|32.42|32.26|32.42|32.26|32.37|32.21|16
1655404730000|2022-06-16 18:38:50|32.39|32.23|32.37|32.21|32.42|32.26|32.37|32.21|20
1655404740000|2022-06-16 18:39:00|32.32|32.16|32.37|32.21|32.37|32.21|32.32|32.16|52
1655404750000|2022-06-16 18:39:10|32.34|32.18|32.32|32.16|32.37|32.21|32.32|32.16|6
1655404760000|2022-06-16 18:39:20|32.34|32.18|32.37|32.21|32.37|32.21|32.32|32.16|13
1655404770000|2022-06-16 18:39:30|||||||||3
1655404780000|2022-06-16 18:39:40|32.42|32.26|32.42|32.26|32.42|32.26|32.42|32.26|7
1655404790000|2022-06-16 18:39:50|32.39|32.23|32.37|32.21|32.39|32.23|32.37|32.21|11
1655404800000|2022-06-16 18:40:00|32.32|32.16|32.32|32.16|32.37|32.21|32.32|32.16|6
1655404810000|2022-06-16 18:40:10|32.27|32.11|32.27|32.11|32.32|32.16|32.27|32.11|38
1655404820000|2022-06-16 18:40:20|32.22|32.06|32.17|32.01|32.22|32.06|32.17|32.01|19
1655404830000|2022-06-16 18:40:30|32.22|32.06|32.22|32.06|32.22|32.06|32.17|32.01|16
1655404840000|2022-06-16 18:40:40|32.17|32.01|32.17|32.01|32.17|32.01|32.17|32.01|16
1655404850000|2022-06-16 18:40:50|32.2|32.04|32.17|32.01|32.22|32.06|32.17|32.01|9
1655404860000|2022-06-16 18:41:00|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|19
1655404870000|2022-06-16 18:41:10|32.07|31.91|32.12|31.96|32.17|32.01|32.07|31.91|30
1655404880000|2022-06-16 18:41:20|32.07|31.91|32.07|31.91|32.12|31.96|32.07|31.91|16
1655404890000|2022-06-16 18:41:30|32.08|31.92|32.12|31.96|32.12|31.96|32.08|31.92|8
1655404900000|2022-06-16 18:41:40|||||||||7
1655404910000|2022-06-16 18:41:50|32.15|31.99|32.17|32.01|32.17|32.01|32.15|31.99|9
1655404920000|2022-06-16 18:42:00|||||||||4
1655404930000|2022-06-16 18:42:10|32.22|32.06|32.22|32.06|32.22|32.06|32.17|32.01|67
1655404940000|2022-06-16 18:42:20|||||||||8
1655404950000|2022-06-16 18:42:30|||||||||3
1655404960000|2022-06-16 18:42:40|||||||||4
1655404970000|2022-06-16 18:42:50|32.2|32.04|32.22|32.06|32.22|32.06|32.17|32.01|109
1655404980000|2022-06-16 18:43:00|32.27|32.11|32.27|32.11|32.27|32.11|32.27|32.11|7
1655404990000|2022-06-16 18:43:10|32.22|32.06|32.22|32.06|32.22|32.06|32.22|32.06|17
1655405000000|2022-06-16 18:43:20|32.27|32.11|32.27|32.11|32.27|32.11|32.27|32.11|19
1655405010000|2022-06-16 18:43:30|||||||||10
1655405020000|2022-06-16 18:43:40|32.24|32.08|32.27|32.11|32.27|32.11|32.24|32.08|13
1655405030000|2022-06-16 18:43:50|32.24|32.08|32.27|32.11|32.27|32.11|32.22|32.06|66
1655405040000|2022-06-16 18:44:00|32.24|32.08|32.22|32.06|32.27|32.11|32.22|32.06|10
1655405050000|2022-06-16 18:44:10|32.24|32.08|32.27|32.11|32.27|32.11|32.22|32.06|13
1655405060000|2022-06-16 18:44:20|||||||||11
1655405070000|2022-06-16 18:44:30|32.22|32.06|32.25|32.09|32.27|32.11|32.22|32.06|27
1655405080000|2022-06-16 18:44:40|32.27|32.11|32.22|32.06|32.27|32.11|32.22|32.06|42
1655405090000|2022-06-16 18:44:50|||||||||7
1655405100000|2022-06-16 18:45:00|32.27|32.11|32.27|32.11|32.27|32.11|32.27|32.11|18
1655405110000|2022-06-16 18:45:10|32.25|32.09|32.27|32.11|32.27|32.11|32.22|32.06|57
1655405120000|2022-06-16 18:45:20|32.25|32.09|32.22|32.06|32.27|32.11|32.22|32.06|27
1655405130000|2022-06-16 18:45:30|||||||||4
1655405140000|2022-06-16 18:45:40|32.17|32.01|32.17|32.01|32.17|32.01|32.12|31.96|25
1655405150000|2022-06-16 18:45:50|32.15|31.99|32.17|32.01|32.17|32.01|32.12|31.96|22
1655405160000|2022-06-16 18:46:00|32.15|31.99|32.15|31.99|32.17|32.01|32.15|31.99|6
1655405170000|2022-06-16 18:46:10|32.17|32.01|32.12|31.96|32.17|32.01|32.12|31.96|18
1655405180000|2022-06-16 18:46:20|32.17|32.01|32.17|32.01|32.17|32.01|32.12|31.96|19
1655405190000|2022-06-16 18:46:30|||||||||21
1655405200000|2022-06-16 18:46:40|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|10
1655405210000|2022-06-16 18:46:50|32.17|32.01|32.17|32.01|32.17|32.01|32.17|32.01|8
1655405220000|2022-06-16 18:47:00|||||||||5
1655405230000|2022-06-16 18:47:10|||||||||6
1655405240000|2022-06-16 18:47:20|32.22|32.06|32.22|32.06|32.22|32.06|32.2|32.04|15
1655405250000|2022-06-16 18:47:30|32.27|32.11|32.27|32.11|32.27|32.11|32.27|32.11|15
1655405260000|2022-06-16 18:47:40|||||||||3
1655405270000|2022-06-16 18:47:50|32.25|32.09|32.22|32.06|32.25|32.09|32.22|32.06|19
1655405280000|2022-06-16 18:48:00|32.27|32.11|32.22|32.06|32.27|32.11|32.22|32.06|20
1655405290000|2022-06-16 18:48:10|32.27|32.11|32.27|32.11|32.27|32.11|32.27|32.11|6
1655405300000|2022-06-16 18:48:20|||||||||4
1655405310000|2022-06-16 18:48:30|||||||||9
1655405320000|2022-06-16 18:48:40|32.32|32.16|32.32|32.16|32.32|32.16|32.32|32.16|11
1655405330000|2022-06-16 18:48:50|32.37|32.21|32.37|32.21|32.37|32.21|32.37|32.21|16
1655405340000|2022-06-16 18:49:00|32.39|32.23|32.42|32.26|32.42|32.26|32.37|32.21|8
1655405350000|2022-06-16 18:49:10|||||||||9
1655405360000|2022-06-16 18:49:20|||||||||43
1655405370000|2022-06-16 18:49:30|32.44|32.28|32.47|32.31|32.47|32.31|32.42|32.26|10
1655405380000|2022-06-16 18:49:40|||||||||7
1655405390000|2022-06-16 18:49:50|||||||||4
1655405400000|2022-06-16 18:50:00|32.42|32.26|32.47|32.31|32.47|32.31|32.42|32.26|160
1655405410000|2022-06-16 18:50:10|32.44|32.28|32.42|32.26|32.44|32.28|32.42|32.26|4
1655405420000|2022-06-16 18:50:20|32.47|32.31|32.42|32.26|32.47|32.31|32.42|32.26|10
1655405430000|2022-06-16 18:50:30|32.47|32.31|32.42|32.26|32.47|32.31|32.42|32.26|12
1655405440000|2022-06-16 18:50:40|32.47|32.31|32.47|32.31|32.47|32.31|32.47|32.31|6
1655405450000|2022-06-16 18:50:50|||||||||1
1655405460000|2022-06-16 18:51:00|32.42|32.26|32.44|32.28|32.47|32.31|32.42|32.26|15
1655405470000|2022-06-16 18:51:10|32.42|32.26|32.47|32.31|32.47|32.31|32.42|32.26|8
1655405480000|2022-06-16 18:51:20|32.42|32.26|32.42|32.26|32.42|32.26|32.42|32.26|16
1655405490000|2022-06-16 18:51:30|32.44|32.28|32.42|32.26|32.44|32.28|32.42|32.26|3
1655405500000|2022-06-16 18:51:40|32.47|32.31|32.47|32.31|32.47|32.31|32.47|32.31|12
1655405510000|2022-06-16 18:51:50|||||||||2
1655405520000|2022-06-16 18:52:00|32.42|32.26|32.42|32.26|32.47|32.31|32.42|32.26|8
1655405530000|2022-06-16 18:52:10|32.44|32.28|32.47|32.31|32.47|32.31|32.44|32.28|5
1655405540000|2022-06-16 18:52:20|32.51|32.35|32.49|32.33|32.51|32.35|32.49|32.33|5
1655405550000|2022-06-16 18:52:30|32.47|32.31|32.47|32.31|32.51|32.35|32.47|32.31|47
1655405560000|2022-06-16 18:52:40|32.42|32.26|32.42|32.26|32.42|32.26|32.42|32.26|11
1655405570000|2022-06-16 18:52:50|||||||||9
1655405580000|2022-06-16 18:53:00|32.44|32.28|32.47|32.31|32.47|32.31|32.44|32.28|5
1655405590000|2022-06-16 18:53:10|||||||||2
1655405600000|2022-06-16 18:53:20|32.49|32.33|32.51|32.35|32.51|32.35|32.49|32.33|10
1655405610000|2022-06-16 18:53:30|32.49|32.33|32.51|32.35|32.52|32.36|32.49|32.33|3
1655405620000|2022-06-16 18:53:40|32.52|32.36|32.52|32.36|32.52|32.36|32.51|32.35|13
1655405630000|2022-06-16 18:53:50|||||||||2
1655405640000|2022-06-16 18:54:00|32.54|32.38|32.52|32.36|32.56|32.4|32.52|32.36|13
1655405650000|2022-06-16 18:54:10|||||||||2
1655405660000|2022-06-16 18:54:20|||||||||3
1655405670000|2022-06-16 18:54:30|||||||||7
1655405680000|2022-06-16 18:54:40|32.56|32.4|32.57|32.41|32.57|32.41|32.52|32.36|15
1655405690000|2022-06-16 18:54:50|32.56|32.4|32.57|32.41|32.57|32.41|32.56|32.4|11
1655405700000|2022-06-16 18:55:00|32.56|32.4|32.57|32.41|32.57|32.41|32.56|32.4|4
1655405710000|2022-06-16 18:55:10|32.59|32.43|32.57|32.41|32.59|32.43|32.57|32.41|138
1655405720000|2022-06-16 18:55:20|||||||||4
1655405730000|2022-06-16 18:55:30|32.56|32.4|32.57|32.41|32.57|32.41|32.56|32.4|1
1655405740000|2022-06-16 18:55:40|32.61|32.45|32.57|32.41|32.61|32.45|32.57|32.41|51
1655405750000|2022-06-16 18:55:50|||||||||7
1655405760000|2022-06-16 18:56:00|32.56|32.4|32.52|32.36|32.57|32.41|32.52|32.36|27
1655405770000|2022-06-16 18:56:10|32.54|32.38|32.56|32.4|32.57|32.41|32.54|32.38|5
1655405780000|2022-06-16 18:56:20|32.57|32.41|32.52|32.36|32.57|32.41|32.52|32.36|12
1655405790000|2022-06-16 18:56:30|32.54|32.38|32.54|32.38|32.56|32.4|32.52|32.36|15
1655405800000|2022-06-16 18:56:40|32.52|32.36|32.52|32.36|32.56|32.4|32.52|32.36|2
1655405810000|2022-06-16 18:56:50|32.49|32.33|32.47|32.31|32.52|32.36|32.47|32.31|37
1655405820000|2022-06-16 18:57:00|32.49|32.33|32.52|32.36|32.52|32.36|32.49|32.33|17
1655405830000|2022-06-16 18:57:10|32.54|32.38|32.54|32.38|32.54|32.38|32.54|32.38|3
1655405840000|2022-06-16 18:57:20|32.52|32.36|32.54|32.38|32.56|32.4|32.52|32.36|103
1655405850000|2022-06-16 18:57:30|32.56|32.4|32.57|32.41|32.57|32.41|32.56|32.4|64
1655405860000|2022-06-16 18:57:40|||||||||1
1655405870000|2022-06-16 18:57:50|32.61|32.45|32.61|32.45|32.61|32.45|32.61|32.45|9
1655405880000|2022-06-16 18:58:00|32.62|32.46|32.61|32.45|32.62|32.46|32.61|32.45|12
1655405890000|2022-06-16 18:58:10|32.62|32.46|32.62|32.46|32.62|32.46|32.61|32.45|4
1655405900000|2022-06-16 18:58:20|32.61|32.45|32.61|32.45|32.61|32.45|32.61|32.45|13
1655405910000|2022-06-16 18:58:30|32.57|32.41|32.57|32.41|32.57|32.41|32.57|32.41|13
1655405920000|2022-06-16 18:58:40|32.61|32.45|32.57|32.41|32.61|32.45|32.57|32.41|123
1655405930000|2022-06-16 18:58:50|32.52|32.36|32.57|32.41|32.57|32.41|32.52|32.36|42
1655405940000|2022-06-16 18:59:00|32.56|32.4|32.56|32.4|32.57|32.41|32.52|32.36|49
1655405950000|2022-06-16 18:59:10|32.57|32.41|32.57|32.41|32.57|32.41|32.52|32.36|46
1655405960000|2022-06-16 18:59:20|32.56|32.4|32.57|32.41|32.57|32.41|32.56|32.4|6
1655405970000|2022-06-16 18:59:30|32.54|32.38|32.57|32.41|32.57|32.41|32.52|32.36|32
1655405980000|2022-06-16 18:59:40|32.52|32.36|32.52|32.36|32.56|32.4|32.52|32.36|14
1655405990000|2022-06-16 18:59:50|32.49|32.33|32.49|32.33|32.52|32.36|32.49|32.33|10
1655406000000|2022-06-16 19:00:00|32.52|32.36|32.52|32.36|32.56|32.4|32.52|32.36|58
1655406010000|2022-06-16 19:00:10|32.49|32.33|32.47|32.31|32.52|32.36|32.42|32.26|44
1655406020000|2022-06-16 19:00:20|32.44|32.28|32.37|32.21|32.47|32.31|32.37|32.21|71
1655406030000|2022-06-16 19:00:30|||||||||7
1655406040000|2022-06-16 19:00:40|32.42|32.26|32.37|32.21|32.42|32.26|32.37|32.21|19
1655406050000|2022-06-16 19:00:50|||||||||16
1655406060000|2022-06-16 19:01:00|32.32|32.16|32.37|32.21|32.37|32.21|32.32|32.16|98
1655406070000|2022-06-16 19:01:10|32.32|32.16|32.37|32.21|32.37|32.21|32.32|32.16|18
1655406080000|2022-06-16 19:01:20|32.32|32.16|32.35|32.19|32.35|32.19|32.32|32.16|6
1655406090000|2022-06-16 19:01:30|32.37|32.21|32.32|32.16|32.37|32.21|32.27|32.11|14
1655406100000|2022-06-16 19:01:40|32.27|32.11|32.22|32.06|32.3|32.14|32.22|32.06|21
1655406110000|2022-06-16 19:01:50|32.2|32.04|32.17|32.01|32.22|32.06|32.17|32.01|24
1655406120000|2022-06-16 19:02:00|32.2|32.04|32.17|32.01|32.22|32.06|32.17|32.01|53
1655406130000|2022-06-16 19:02:10|32.2|32.04|32.22|32.06|32.22|32.06|32.17|32.01|13
1655406140000|2022-06-16 19:02:20|32.17|32.01|32.17|32.01|32.22|32.06|32.17|32.01|28
1655406150000|2022-06-16 19:02:30|32.2|32.04|32.17|32.01|32.22|32.06|32.17|32.01|5
1655406160000|2022-06-16 19:02:40|32.12|31.96|32.12|31.96|32.17|32.01|32.12|31.96|59
1655406170000|2022-06-16 19:02:50|32.17|32.01|32.17|32.01|32.17|32.01|32.12|31.96|21
1655406180000|2022-06-16 19:03:00|32.22|32.06|32.2|32.04|32.22|32.06|32.2|32.04|25
1655406190000|2022-06-16 19:03:10|32.22|32.06|32.17|32.01|32.22|32.06|32.17|32.01|40
1655406200000|2022-06-16 19:03:20|32.2|32.04|32.17|32.01|32.22|32.06|32.17|32.01|44
1655406210000|2022-06-16 19:03:30|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|62
1655406220000|2022-06-16 19:03:40|32.17|32.01|32.12|31.96|32.17|32.01|32.12|31.96|26
1655406230000|2022-06-16 19:03:50|32.07|31.91|32.12|31.96|32.12|31.96|32.07|31.91|15
1655406240000|2022-06-16 19:04:00|32.07|31.91|32.07|31.91|32.12|31.96|32.07|31.91|36
1655406250000|2022-06-16 19:04:10|32.03|31.87|32.07|31.91|32.07|31.91|32.03|31.87|103
1655406260000|2022-06-16 19:04:20|32.03|31.87|32.05|31.89|32.07|31.91|32.03|31.87|29
1655406270000|2022-06-16 19:04:30|32.07|31.91|32.07|31.91|32.07|31.91|32.05|31.89|4
1655406280000|2022-06-16 19:04:40|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|44
1655406290000|2022-06-16 19:04:50|32.1|31.94|32.12|31.96|32.12|31.96|32.08|31.92|30
1655406300000|2022-06-16 19:05:00|32.17|32.01|32.22|32.06|32.22|32.06|32.17|32.01|58
1655406310000|2022-06-16 19:05:10|32.2|32.04|32.27|32.11|32.27|32.11|32.17|32.01|61
1655406320000|2022-06-16 19:05:20|||||||||18
1655406330000|2022-06-16 19:05:30|32.32|32.16|32.32|32.16|32.32|32.16|32.27|32.11|70
1655406340000|2022-06-16 19:05:40|32.29|32.13|32.27|32.11|32.32|32.16|32.27|32.11|41
1655406350000|2022-06-16 19:05:50|||||||||14
1655406360000|2022-06-16 19:06:00|32.32|32.16|32.37|32.21|32.37|32.21|32.32|32.16|24
1655406370000|2022-06-16 19:06:10|32.36|32.2|32.36|32.2|32.36|32.2|32.36|32.2|24
1655406380000|2022-06-16 19:06:20|32.32|32.16|32.27|32.11|32.32|32.16|32.27|32.11|34
1655406390000|2022-06-16 19:06:30|32.3|32.14|32.32|32.16|32.32|32.16|32.27|32.11|24
1655406400000|2022-06-16 19:06:40|32.29|32.13|32.32|32.16|32.32|32.16|32.27|32.11|19
1655406410000|2022-06-16 19:06:50|32.29|32.13|32.27|32.11|32.32|32.16|32.27|32.11|17
1655406420000|2022-06-16 19:07:00|32.29|32.13|32.32|32.16|32.32|32.16|32.27|32.11|13
1655406430000|2022-06-16 19:07:10|32.31|32.15|32.27|32.11|32.32|32.16|32.27|32.11|11
1655406440000|2022-06-16 19:07:20|32.32|32.16|32.32|32.16|32.32|32.16|32.32|32.16|28
1655406450000|2022-06-16 19:07:30|32.31|32.15|32.32|32.16|32.32|32.16|32.31|32.15|11
1655406460000|2022-06-16 19:07:40|32.27|32.11|32.22|32.06|32.27|32.11|32.22|32.06|42
1655406470000|2022-06-16 19:07:50|32.25|32.09|32.27|32.11|32.27|32.11|32.24|32.08|11
1655406480000|2022-06-16 19:08:00|32.24|32.08|32.27|32.11|32.27|32.11|32.22|32.06|12
1655406490000|2022-06-16 19:08:10|||||||||5
1655406500000|2022-06-16 19:08:20|||||||||4
1655406510000|2022-06-16 19:08:30|32.26|32.1|32.22|32.06|32.26|32.1|32.22|32.06|9
1655406520000|2022-06-16 19:08:40|32.17|32.01|32.22|32.06|32.22|32.06|32.17|32.01|67
1655406530000|2022-06-16 19:08:50|32.2|32.04|32.17|32.01|32.22|32.06|32.17|32.01|15
1655406540000|2022-06-16 19:09:00|32.22|32.06|32.27|32.11|32.27|32.11|32.17|32.01|22
1655406550000|2022-06-16 19:09:10|32.24|32.08|32.17|32.01|32.24|32.08|32.17|32.01|21
1655406560000|2022-06-16 19:09:20|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|13
1655406570000|2022-06-16 19:09:30|32.07|31.91|32.07|31.91|32.1|31.94|32.07|31.91|16
1655406580000|2022-06-16 19:09:40|||||||||4
1655406590000|2022-06-16 19:09:50|32.05|31.89|32.02|31.86|32.07|31.91|32.02|31.86|14
1655406600000|2022-06-16 19:10:00|32.05|31.89|31.97|31.81|32.05|31.89|31.97|31.81|34
1655406610000|2022-06-16 19:10:10|31.98|31.82|31.97|31.81|32|31.84|31.97|31.81|10
1655406620000|2022-06-16 19:10:20|31.98|31.82|32.02|31.86|32.02|31.86|31.98|31.82|13
1655406630000|2022-06-16 19:10:30|31.98|31.82|31.97|31.81|31.98|31.82|31.97|31.81|13
1655406640000|2022-06-16 19:10:40|31.95|31.79|31.98|31.82|31.98|31.82|31.93|31.77|41
1655406650000|2022-06-16 19:10:50|32|31.84|31.98|31.82|32.02|31.86|31.98|31.82|79
1655406660000|2022-06-16 19:11:00|31.97|31.81|31.93|31.77|31.98|31.82|31.93|31.77|30
1655406670000|2022-06-16 19:11:10|31.95|31.79|31.98|31.82|31.98|31.82|31.95|31.79|28
1655406680000|2022-06-16 19:11:20|32.02|31.86|32|31.84|32.02|31.86|31.98|31.82|36
1655406690000|2022-06-16 19:11:30|32.02|31.86|31.98|31.82|32.02|31.86|31.98|31.82|24
1655406700000|2022-06-16 19:11:40|32.02|31.86|32.02|31.86|32.02|31.86|31.98|31.82|29
1655406710000|2022-06-16 19:11:50|||||||||7
1655406720000|2022-06-16 19:12:00|32.07|31.91|32.07|31.91|32.07|31.91|32.07|31.91|10
1655406730000|2022-06-16 19:12:10|32.05|31.89|32.02|31.86|32.05|31.89|32.02|31.86|14
1655406740000|2022-06-16 19:12:20|32.03|31.87|32.07|31.91|32.07|31.91|32.02|31.86|20
1655406750000|2022-06-16 19:12:30|||||||||5
1655406760000|2022-06-16 19:12:40|32.1|31.94|32.1|31.94|32.12|31.96|32.07|31.91|8
1655406770000|2022-06-16 19:12:50|32.07|31.91|32.12|31.96|32.12|31.96|32.07|31.91|11
1655406780000|2022-06-16 19:13:00|32.17|32.01|32.12|31.96|32.17|32.01|32.12|31.96|23
1655406790000|2022-06-16 19:13:10|32.15|31.99|32.17|32.01|32.2|32.04|32.15|31.99|29
1655406800000|2022-06-16 19:13:20|32.15|31.99|32.15|31.99|32.15|31.99|32.15|31.99|6
1655406810000|2022-06-16 19:13:30|32.17|32.01|32.17|32.01|32.17|32.01|32.12|31.96|16
1655406820000|2022-06-16 19:13:40|32.15|31.99|32.17|32.01|32.17|32.01|32.15|31.99|11
1655406830000|2022-06-16 19:13:50|||||||||6
1655406840000|2022-06-16 19:14:00|32.19|32.03|32.22|32.06|32.22|32.06|32.19|32.03|10
1655406850000|2022-06-16 19:14:10|32.17|32.01|32.17|32.01|32.17|32.01|32.12|31.96|46
1655406860000|2022-06-16 19:14:20|32.15|31.99|32.17|32.01|32.17|32.01|32.12|31.96|35
1655406870000|2022-06-16 19:14:30|32.12|31.96|32.17|32.01|32.17|32.01|32.12|31.96|8
1655406880000|2022-06-16 19:14:40|32.15|31.99|32.17|32.01|32.17|32.01|32.12|31.96|10
1655406890000|2022-06-16 19:14:50|32.12|31.96|32.17|32.01|32.17|32.01|32.12|31.96|12
1655406900000|2022-06-16 19:15:00|32.22|32.06|32.17|32.01|32.22|32.06|32.17|32.01|35
1655406910000|2022-06-16 19:15:10|32.22|32.06|32.2|32.04|32.22|32.06|32.2|32.04|18
1655406920000|2022-06-16 19:15:20|32.22|32.06|32.22|32.06|32.22|32.06|32.22|32.06|5
1655406930000|2022-06-16 19:15:30|||||||||4
1655406940000|2022-06-16 19:15:40|||||||||5
1655406950000|2022-06-16 19:15:50|32.27|32.11|32.27|32.11|32.27|32.11|32.22|32.06|56
1655406960000|2022-06-16 19:16:00|32.22|32.06|32.22|32.06|32.22|32.06|32.22|32.06|39
1655406970000|2022-06-16 19:16:10|32.17|32.01|32.17|32.01|32.22|32.06|32.17|32.01|25
1655406980000|2022-06-16 19:16:20|||||||||4
1655406990000|2022-06-16 19:16:30|32.2|32.04|32.2|32.04|32.2|32.04|32.2|32.04|10
1655407000000|2022-06-16 19:16:40|32.17|32.01|32.17|32.01|32.2|32.04|32.17|32.01|13
1655407010000|2022-06-16 19:16:50|32.19|32.03|32.22|32.06|32.22|32.06|32.17|32.01|7
1655407020000|2022-06-16 19:17:00|32.2|32.04|32.22|32.06|32.22|32.06|32.17|32.01|31
1655407030000|2022-06-16 19:17:10|||||||||6
1655407040000|2022-06-16 19:17:20|32.17|32.01|32.22|32.06|32.22|32.06|32.17|32.01|20
1655407050000|2022-06-16 19:17:30|32.17|32.01|32.17|32.01|32.22|32.06|32.17|32.01|18
1655407060000|2022-06-16 19:17:40|||||||||5
1655407070000|2022-06-16 19:17:50|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|13
1655407080000|2022-06-16 19:18:00|32.17|32.01|32.17|32.01|32.17|32.01|32.15|31.99|13
1655407090000|2022-06-16 19:18:10|32.19|32.03|32.22|32.06|32.22|32.06|32.19|32.03|7
1655407100000|2022-06-16 19:18:20|||||||||15
1655407110000|2022-06-16 19:18:30|||||||||5
1655407120000|2022-06-16 19:18:40|32.24|32.08|32.22|32.06|32.24|32.08|32.22|32.06|11
1655407130000|2022-06-16 19:18:50|32.24|32.08|32.26|32.1|32.26|32.1|32.22|32.06|19
1655407140000|2022-06-16 19:19:00|32.27|32.11|32.22|32.06|32.27|32.11|32.22|32.06|34
1655407150000|2022-06-16 19:19:10|32.17|32.01|32.17|32.01|32.2|32.04|32.17|32.01|17
1655407160000|2022-06-16 19:19:20|32.2|32.04|32.17|32.01|32.2|32.04|32.17|32.01|6
1655407170000|2022-06-16 19:19:30|32.19|32.03|32.15|31.99|32.2|32.04|32.12|31.96|15
1655407180000|2022-06-16 19:19:40|32.17|32.01|32.12|31.96|32.17|32.01|32.12|31.96|6
1655407190000|2022-06-16 19:19:50|32.07|31.91|32.07|31.91|32.1|31.94|32.07|31.91|18
1655407200000|2022-06-16 19:20:00|32.1|31.94|32.02|31.86|32.12|31.96|32.02|31.86|44
1655407210000|2022-06-16 19:20:10|||||||||4
1655407220000|2022-06-16 19:20:20|31.97|31.81|32.05|31.89|32.07|31.91|31.97|31.81|31
1655407230000|2022-06-16 19:20:30|32.02|31.86|31.97|31.81|32.05|31.89|31.97|31.81|27
1655407240000|2022-06-16 19:20:40|32.02|31.86|32.02|31.86|32.02|31.86|31.97|31.81|13
1655407250000|2022-06-16 19:20:50|32.05|31.89|32.02|31.86|32.05|31.89|32.02|31.86|4
1655407260000|2022-06-16 19:21:00|32.05|31.89|32.02|31.86|32.07|31.91|32.02|31.86|16
1655407270000|2022-06-16 19:21:10|32.07|31.91|32.02|31.86|32.07|31.91|32.02|31.86|24
1655407280000|2022-06-16 19:21:20|32.05|31.89|32.07|31.91|32.07|31.91|32.02|31.86|6
1655407290000|2022-06-16 19:21:30|||||||||8
1655407300000|2022-06-16 19:21:40|32.02|31.86|32.07|31.91|32.07|31.91|32.02|31.86|26
1655407310000|2022-06-16 19:21:50|32.02|31.86|32.07|31.91|32.07|31.91|32.02|31.86|14
1655407320000|2022-06-16 19:22:00|32.12|31.96|32.07|31.91|32.12|31.96|32.07|31.91|12
1655407330000|2022-06-16 19:22:10|32.1|31.94|32.07|31.91|32.1|31.94|32.07|31.91|6
1655407340000|2022-06-16 19:22:20|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|4
1655407350000|2022-06-16 19:22:30|32.02|31.86|32.05|31.89|32.05|31.89|32.02|31.86|3
1655407360000|2022-06-16 19:22:40|32.02|31.86|32.07|31.91|32.07|31.91|32.02|31.86|4
1655407370000|2022-06-16 19:22:50|32.05|31.89|32.07|31.91|32.07|31.91|32.02|31.86|5
1655407380000|2022-06-16 19:23:00|32.12|31.96|32.1|31.94|32.12|31.96|32.07|31.91|21
1655407390000|2022-06-16 19:23:10|32.07|31.91|32.02|31.86|32.1|31.94|32.02|31.86|48
1655407400000|2022-06-16 19:23:20|32.07|31.91|32.07|31.91|32.07|31.91|32.05|31.89|4
1655407410000|2022-06-16 19:23:30|32.02|31.86|32.02|31.86|32.02|31.86|32.02|31.86|3
1655407420000|2022-06-16 19:23:40|||||||||3
1655407430000|2022-06-16 19:23:50|32|31.84|32.02|31.86|32.02|31.86|31.97|31.81|16
1655407440000|2022-06-16 19:24:00|32.05|31.89|32.02|31.86|32.07|31.91|32.02|31.86|12
1655407460000|2022-06-16 19:24:20|32.05|31.89|32.07|31.91|32.07|31.91|32.02|31.86|2
1655407480000|2022-06-16 19:24:40|32.1|31.94|32.07|31.91|32.1|31.94|32.07|31.91|11
1655407500000|2022-06-16 19:25:00|32.12|31.96|32.07|31.91|32.12|31.96|32.07|31.91|7
1655407510000|2022-06-16 19:25:10|32.1|31.94|32.12|31.96|32.12|31.96|32.07|31.91|4
1655407520000|2022-06-16 19:25:20|32.17|32.01|32.12|31.96|32.17|32.01|32.12|31.96|9
1655407530000|2022-06-16 19:25:30|32.1|31.94|32.07|31.91|32.1|31.94|32.07|31.91|24
1655407540000|2022-06-16 19:25:40|32.1|31.94|32.12|31.96|32.12|31.96|32.1|31.94|2
1655407550000|2022-06-16 19:25:50|32.1|31.94|32.07|31.91|32.12|31.96|32.07|31.91|4
1655407560000|2022-06-16 19:26:00|32.02|31.86|32.02|31.86|32.02|31.86|32.02|31.86|33
1655407570000|2022-06-16 19:26:10|32.05|31.89|32.02|31.86|32.05|31.89|32.02|31.86|3
1655407580000|2022-06-16 19:26:20|32|31.84|32.02|31.86|32.02|31.86|32|31.84|14
1655407590000|2022-06-16 19:26:30|||||||||1
1655407600000|2022-06-16 19:26:40|32|31.84|31.97|31.81|32.02|31.86|31.97|31.81|26
1655407610000|2022-06-16 19:26:50|32|31.84|31.97|31.81|32.02|31.86|31.97|31.81|11
1655407620000|2022-06-16 19:27:00|31.95|31.79|31.9|31.74|31.95|31.79|31.88|31.72|56
1655407630000|2022-06-16 19:27:10|31.88|31.72|31.92|31.76|31.92|31.76|31.88|31.72|11
1655407640000|2022-06-16 19:27:20|31.9|31.74|31.92|31.76|31.92|31.76|31.9|31.74|24
1655407650000|2022-06-16 19:27:30|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|72
1655407660000|2022-06-16 19:27:40|31.92|31.76|31.88|31.72|31.92|31.76|31.88|31.72|11
1655407670000|2022-06-16 19:27:50|31.9|31.74|31.92|31.76|31.92|31.76|31.9|31.74|4
1655407680000|2022-06-16 19:28:00|31.88|31.72|31.87|31.71|31.92|31.76|31.87|31.71|11
1655407690000|2022-06-16 19:28:10|31.88|31.72|31.83|31.67|31.88|31.72|31.83|31.67|11
1655407700000|2022-06-16 19:28:20|31.85|31.69|31.83|31.67|31.85|31.69|31.83|31.67|13
1655407710000|2022-06-16 19:28:30|31.85|31.69|31.85|31.69|31.87|31.71|31.83|31.67|12
1655407720000|2022-06-16 19:28:40|31.87|31.71|31.87|31.71|31.87|31.71|31.83|31.67|10
1655407730000|2022-06-16 19:28:50|31.88|31.72|31.88|31.72|31.88|31.72|31.87|31.71|2
1655407740000|2022-06-16 19:29:00|31.92|31.76|31.88|31.72|31.92|31.76|31.88|31.72|32
1655407750000|2022-06-16 19:29:10|31.92|31.76|31.92|31.76|31.92|31.76|31.92|31.76|9
1655407760000|2022-06-16 19:29:20|||||||||5
1655407770000|2022-06-16 19:29:30|31.93|31.77|31.93|31.77|31.93|31.77|31.92|31.76|1
1655407780000|2022-06-16 19:29:40|31.92|31.76|31.9|31.74|31.92|31.76|31.9|31.74|7
1655407790000|2022-06-16 19:29:50|31.88|31.72|31.92|31.76|31.92|31.76|31.88|31.72|16
1655407800000|2022-06-16 19:30:00|31.97|31.81|31.97|31.81|31.97|31.81|31.95|31.79|39
1655407810000|2022-06-16 19:30:10|32.02|31.86|32.02|31.86|32.02|31.86|32|31.84|22
1655407820000|2022-06-16 19:30:20|31.97|31.81|31.97|31.81|31.97|31.81|31.97|31.81|39
1655407830000|2022-06-16 19:30:30|31.93|31.77|31.92|31.76|31.95|31.79|31.92|31.76|9
1655407840000|2022-06-16 19:30:40|31.97|31.81|31.92|31.76|31.97|31.81|31.92|31.76|13
1655407850000|2022-06-16 19:30:50|31.97|31.81|31.97|31.81|31.97|31.81|31.97|31.81|5
1655407860000|2022-06-16 19:31:00|31.95|31.79|31.97|31.81|31.97|31.81|31.92|31.76|12
1655407870000|2022-06-16 19:31:10|31.95|31.79|31.95|31.79|31.97|31.81|31.92|31.76|8
1655407880000|2022-06-16 19:31:20|31.92|31.76|31.92|31.76|31.97|31.81|31.92|31.76|8
1655407890000|2022-06-16 19:31:30|31.97|31.81|31.97|31.81|31.97|31.81|31.97|31.81|13
1655407900000|2022-06-16 19:31:40|32|31.84|32.07|31.91|32.07|31.91|31.97|31.81|29
1655407910000|2022-06-16 19:31:50|32.05|31.89|32.07|31.91|32.07|31.91|32.02|31.86|4
1655407920000|2022-06-16 19:32:00|32.1|31.94|32.12|31.96|32.12|31.96|32.07|31.91|44
1655407930000|2022-06-16 19:32:10|32.07|31.91|32.07|31.91|32.07|31.91|32.07|31.91|4
1655407940000|2022-06-16 19:32:20|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|75
1655407950000|2022-06-16 19:32:30|||||||||8
1655407960000|2022-06-16 19:32:40|||||||||4
1655407970000|2022-06-16 19:32:50|32.07|31.91|32.07|31.91|32.1|31.94|32.07|31.91|21
1655407980000|2022-06-16 19:33:00|||||||||3
1655407990000|2022-06-16 19:33:10|32.1|31.94|32.1|31.94|32.12|31.96|32.07|31.91|29
1655408000000|2022-06-16 19:33:20|32.12|31.96|32.12|31.96|32.12|31.96|32.07|31.91|1
1655408010000|2022-06-16 19:33:30|||||||||1
1655408020000|2022-06-16 19:33:40|32.14|31.98|32.17|32.01|32.17|32.01|32.14|31.98|54
1655408030000|2022-06-16 19:33:50|32.12|31.96|32.17|32.01|32.17|32.01|32.12|31.96|62
1655408040000|2022-06-16 19:34:00|32.21|32.05|32.22|32.06|32.22|32.06|32.17|32.01|55
1655408050000|2022-06-16 19:34:10|32.24|32.08|32.27|32.11|32.27|32.11|32.22|32.06|27
1655408060000|2022-06-16 19:34:20|32.29|32.13|32.31|32.15|32.31|32.15|32.27|32.11|14
1655408070000|2022-06-16 19:34:30|32.36|32.2|32.36|32.2|32.36|32.2|32.36|32.2|70
1655408080000|2022-06-16 19:34:40|32.39|32.23|32.36|32.2|32.41|32.25|32.36|32.2|46
1655408090000|2022-06-16 19:34:50|32.34|32.18|32.36|32.2|32.41|32.25|32.34|32.18|16
1655408100000|2022-06-16 19:35:00|32.41|32.25|32.41|32.25|32.41|32.25|32.36|32.2|45
1655408110000|2022-06-16 19:35:10|32.39|32.23|32.39|32.23|32.41|32.25|32.36|32.2|15
1655408120000|2022-06-16 19:35:20|32.41|32.25|32.41|32.25|32.41|32.25|32.36|32.2|18
1655408130000|2022-06-16 19:35:30|||||||||6
1655408140000|2022-06-16 19:35:40|32.36|32.2|32.36|32.2|32.36|32.2|32.36|32.2|25
1655408150000|2022-06-16 19:35:50|32.31|32.15|32.36|32.2|32.36|32.2|32.31|32.15|16
1655408160000|2022-06-16 19:36:00|32.31|32.15|32.31|32.15|32.36|32.2|32.31|32.15|34
1655408170000|2022-06-16 19:36:10|32.34|32.18|32.27|32.11|32.34|32.18|32.27|32.11|43
1655408180000|2022-06-16 19:36:20|32.26|32.1|32.31|32.15|32.31|32.15|32.26|32.1|13
1655408190000|2022-06-16 19:36:30|32.29|32.13|32.27|32.11|32.31|32.15|32.26|32.1|27
1655408200000|2022-06-16 19:36:40|32.26|32.1|32.27|32.11|32.27|32.11|32.26|32.1|14
1655408210000|2022-06-16 19:36:50|32.26|32.1|32.24|32.08|32.27|32.11|32.22|32.06|25
1655408220000|2022-06-16 19:37:00|32.26|32.1|32.22|32.06|32.27|32.11|32.22|32.06|29
1655408230000|2022-06-16 19:37:10|32.26|32.1|32.26|32.1|32.27|32.11|32.26|32.1|5
1655408240000|2022-06-16 19:37:20|32.27|32.11|32.22|32.06|32.27|32.11|32.22|32.06|15
1655408250000|2022-06-16 19:37:30|32.24|32.08|32.22|32.06|32.24|32.08|32.17|32.01|18
1655408260000|2022-06-16 19:37:40|32.2|32.04|32.22|32.06|32.22|32.06|32.17|32.01|9
1655408270000|2022-06-16 19:37:50|32.17|32.01|32.22|32.06|32.22|32.06|32.17|32.01|42
1655408280000|2022-06-16 19:38:00|32.17|32.01|32.22|32.06|32.27|32.11|32.17|32.01|76
1655408290000|2022-06-16 19:38:10|32.24|32.08|32.27|32.11|32.27|32.11|32.24|32.08|8
1655408300000|2022-06-16 19:38:20|||||||||19
1655408310000|2022-06-16 19:38:30|32.22|32.06|32.22|32.06|32.26|32.1|32.22|32.06|48
1655408320000|2022-06-16 19:38:40|32.24|32.08|32.17|32.01|32.27|32.11|32.17|32.01|56
1655408330000|2022-06-16 19:38:50|32.21|32.05|32.19|32.03|32.22|32.06|32.17|32.01|114
1655408340000|2022-06-16 19:39:00|32.22|32.06|32.17|32.01|32.22|32.06|32.17|32.01|29
1655408350000|2022-06-16 19:39:10|32.21|32.05|32.22|32.06|32.26|32.1|32.21|32.05|46
1655408360000|2022-06-16 19:39:20|32.26|32.1|32.26|32.1|32.26|32.1|32.22|32.06|16
1655408370000|2022-06-16 19:39:30|32.27|32.11|32.31|32.15|32.31|32.15|32.26|32.1|38
1655408380000|2022-06-16 19:39:40|32.36|32.2|32.34|32.18|32.36|32.2|32.31|32.15|176
1655408390000|2022-06-16 19:39:50|32.36|32.2|32.36|32.2|32.36|32.2|32.36|32.2|21
1655408400000|2022-06-16 19:40:00|32.31|32.15|32.31|32.15|32.36|32.2|32.31|32.15|29
1655408410000|2022-06-16 19:40:10|32.27|32.11|32.27|32.11|32.31|32.15|32.26|32.1|37
1655408420000|2022-06-16 19:40:20|32.26|32.1|32.29|32.13|32.31|32.15|32.26|32.1|7
1655408430000|2022-06-16 19:40:30|32.27|32.11|32.22|32.06|32.27|32.11|32.21|32.05|42
1655408440000|2022-06-16 19:40:40|32.26|32.1|32.26|32.1|32.26|32.1|32.22|32.06|29
1655408450000|2022-06-16 19:40:50|32.27|32.11|32.22|32.06|32.27|32.11|32.22|32.06|10
1655408460000|2022-06-16 19:41:00|||||||||11
1655408470000|2022-06-16 19:41:10|32.26|32.1|32.26|32.1|32.26|32.1|32.26|32.1|16
1655408480000|2022-06-16 19:41:20|32.31|32.15|32.31|32.15|32.31|32.15|32.29|32.13|17
1655408490000|2022-06-16 19:41:30|||||||||4
1655408500000|2022-06-16 19:41:40|32.34|32.18|32.36|32.2|32.36|32.2|32.34|32.18|42
1655408510000|2022-06-16 19:41:50|||||||||27
1655408520000|2022-06-16 19:42:00|32.41|32.25|32.41|32.25|32.41|32.25|32.41|32.25|5
1655408530000|2022-06-16 19:42:10|32.46|32.3|32.41|32.25|32.46|32.3|32.41|32.25|56
1655408540000|2022-06-16 19:42:20|||||||||1
1655408550000|2022-06-16 19:42:30|32.46|32.3|32.36|32.2|32.46|32.3|32.36|32.2|52
1655408560000|2022-06-16 19:42:40|32.41|32.25|32.36|32.2|32.41|32.25|32.36|32.2|24
1655408570000|2022-06-16 19:42:50|32.31|32.15|32.36|32.2|32.36|32.2|32.31|32.15|11
1655408580000|2022-06-16 19:43:00|32.39|32.23|32.36|32.2|32.41|32.25|32.36|32.2|22
1655408590000|2022-06-16 19:43:10|32.39|32.23|32.31|32.15|32.39|32.23|32.31|32.15|12
1655408600000|2022-06-16 19:43:20|32.36|32.2|32.31|32.15|32.36|32.2|32.31|32.15|21
1655408610000|2022-06-16 19:43:30|32.34|32.18|32.31|32.15|32.36|32.2|32.31|32.15|15
1655408620000|2022-06-16 19:43:40|32.34|32.18|32.36|32.2|32.36|32.2|32.31|32.15|22
1655408630000|2022-06-16 19:43:50|32.34|32.18|32.36|32.2|32.36|32.2|32.31|32.15|22
1655408640000|2022-06-16 19:44:00|32.39|32.23|32.46|32.3|32.46|32.3|32.39|32.23|17
1655408650000|2022-06-16 19:44:10|32.41|32.25|32.41|32.25|32.41|32.25|32.41|32.25|33
1655408660000|2022-06-16 19:44:20|32.43|32.27|32.46|32.3|32.46|32.3|32.41|32.25|14
1655408670000|2022-06-16 19:44:30|||||||||2
1655408680000|2022-06-16 19:44:40|||||||||20
1655408690000|2022-06-16 19:44:50|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|15
1655408700000|2022-06-16 19:45:00|32.56|32.4|32.51|32.35|32.56|32.4|32.51|32.35|34
1655408710000|2022-06-16 19:45:10|32.53|32.37|32.56|32.4|32.56|32.4|32.51|32.35|20
1655408720000|2022-06-16 19:45:20|32.51|32.35|32.56|32.4|32.56|32.4|32.51|32.35|100
1655408730000|2022-06-16 19:45:30|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|68
1655408740000|2022-06-16 19:45:40|32.53|32.37|32.51|32.35|32.53|32.37|32.51|32.35|9
1655408750000|2022-06-16 19:45:50|||||||||2
1655408760000|2022-06-16 19:46:00|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|44
1655408770000|2022-06-16 19:46:10|32.51|32.35|32.51|32.35|32.51|32.35|32.46|32.3|116
1655408780000|2022-06-16 19:46:20|32.55|32.39|32.51|32.35|32.55|32.39|32.51|32.35|45
1655408790000|2022-06-16 19:46:30|32.53|32.37|32.56|32.4|32.56|32.4|32.51|32.35|24
1655408800000|2022-06-16 19:46:40|||||||||5
1655408810000|2022-06-16 19:46:50|||||||||5
1655408820000|2022-06-16 19:47:00|32.6|32.44|32.56|32.4|32.6|32.44|32.56|32.4|30
1655408830000|2022-06-16 19:47:10|32.51|32.35|32.56|32.4|32.56|32.4|32.51|32.35|44
1655408840000|2022-06-16 19:47:20|32.55|32.39|32.56|32.4|32.61|32.45|32.55|32.39|41
1655408850000|2022-06-16 19:47:30|32.58|32.42|32.56|32.4|32.58|32.42|32.51|32.35|47
1655408860000|2022-06-16 19:47:40|32.51|32.35|32.56|32.4|32.56|32.4|32.51|32.35|54
1655408870000|2022-06-16 19:47:50|||||||||15
1655408880000|2022-06-16 19:48:00|||||||||13
1655408890000|2022-06-16 19:48:10|32.53|32.37|32.56|32.4|32.56|32.4|32.53|32.37|2
1655408900000|2022-06-16 19:48:20|32.51|32.35|32.56|32.4|32.56|32.4|32.51|32.35|47
1655408910000|2022-06-16 19:48:30|||||||||7
1655408920000|2022-06-16 19:48:40|||||||||27
1655408930000|2022-06-16 19:48:50|||||||||22
1655408940000|2022-06-16 19:49:00|32.61|32.45|32.61|32.45|32.61|32.45|32.61|32.45|6
1655408950000|2022-06-16 19:49:10|32.6|32.44|32.6|32.44|32.61|32.45|32.6|32.44|31
1655408960000|2022-06-16 19:49:20|32.56|32.4|32.6|32.44|32.6|32.44|32.56|32.4|21
1655408970000|2022-06-16 19:49:30|32.61|32.45|32.6|32.44|32.61|32.45|32.6|32.44|4
1655408980000|2022-06-16 19:49:40|32.58|32.42|32.56|32.4|32.6|32.44|32.56|32.4|59
1655408990000|2022-06-16 19:49:50|||||||||42
1655409000000|2022-06-16 19:50:00|32.51|32.35|32.51|32.35|32.51|32.35|32.46|32.3|20
1655409070000|2022-06-16 19:51:10|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|0
1655409080000|2022-06-16 19:51:20|32.41|32.25|32.46|32.3|32.46|32.3|32.41|32.25|790
1655409090000|2022-06-16 19:51:30|||||||||4
1655409100000|2022-06-16 19:51:40|32.51|32.35|32.51|32.35|32.51|32.35|32.46|32.3|120
1655409110000|2022-06-16 19:51:50|||||||||20
1655409120000|2022-06-16 19:52:00|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|37
1655409130000|2022-06-16 19:52:10|32.48|32.32|32.46|32.3|32.51|32.35|32.46|32.3|35
1655409140000|2022-06-16 19:52:20|32.41|32.25|32.41|32.25|32.41|32.25|32.41|32.25|27
1655409150000|2022-06-16 19:52:30|32.36|32.2|32.31|32.15|32.36|32.2|32.31|32.15|33
1655409160000|2022-06-16 19:52:40|||||||||4
1655409170000|2022-06-16 19:52:50|||||||||46
1655409180000|2022-06-16 19:53:00|32.34|32.18|32.36|32.2|32.36|32.2|32.31|32.15|45
1655409190000|2022-06-16 19:53:10|32.41|32.25|32.31|32.15|32.41|32.25|32.31|32.15|64
1655409200000|2022-06-16 19:53:20|32.26|32.1|32.26|32.1|32.31|32.15|32.26|32.1|31
1655409210000|2022-06-16 19:53:30|||||||||15
1655409220000|2022-06-16 19:53:40|32.31|32.15|32.31|32.15|32.31|32.15|32.26|32.1|35
1655409230000|2022-06-16 19:53:50|32.36|32.2|32.36|32.2|32.36|32.2|32.36|32.2|5
1655409240000|2022-06-16 19:54:00|32.41|32.25|32.36|32.2|32.41|32.25|32.36|32.2|67
1655409250000|2022-06-16 19:54:10|||||||||1
1655409260000|2022-06-16 19:54:20|32.41|32.25|32.41|32.25|32.41|32.25|32.41|32.25|22
1655409270000|2022-06-16 19:54:30|32.36|32.2|32.36|32.2|32.36|32.2|32.36|32.2|31
1655409280000|2022-06-16 19:54:40|32.41|32.25|32.39|32.23|32.41|32.25|32.36|32.2|91
1655409290000|2022-06-16 19:54:50|32.36|32.2|32.36|32.2|32.41|32.25|32.36|32.2|33
1655409300000|2022-06-16 19:55:00|32.31|32.15|32.36|32.2|32.36|32.2|32.31|32.15|22
1655409310000|2022-06-16 19:55:10|32.31|32.15|32.31|32.15|32.34|32.18|32.31|32.15|22
1655409320000|2022-06-16 19:55:20|32.26|32.1|32.26|32.1|32.26|32.1|32.26|32.1|13
1655409330000|2022-06-16 19:55:30|||||||||25
1655409340000|2022-06-16 19:55:40|||||||||11
1655409350000|2022-06-16 19:55:50|||||||||52
1655409360000|2022-06-16 19:56:00|32.29|32.13|32.26|32.1|32.29|32.13|32.26|32.1|15
1655409370000|2022-06-16 19:56:10|32.21|32.05|32.21|32.05|32.21|32.05|32.21|32.05|66
1655409380000|2022-06-16 19:56:20|32.22|32.06|32.21|32.05|32.22|32.06|32.21|32.05|26
1655409390000|2022-06-16 19:56:30|32.17|32.01|32.14|31.98|32.17|32.01|32.12|31.96|48
1655409400000|2022-06-16 19:56:40|32.12|31.96|32.07|31.91|32.12|31.96|32.07|31.91|20
1655409410000|2022-06-16 19:56:50|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|268
1655409420000|2022-06-16 19:57:00|32.11|31.95|32.07|31.91|32.12|31.96|32.07|31.91|162
1655409430000|2022-06-16 19:57:10|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|132
1655409440000|2022-06-16 19:57:20|32.07|31.91|32.07|31.91|32.07|31.91|32.07|31.91|64
1655409450000|2022-06-16 19:57:30|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|84
1655409460000|2022-06-16 19:57:40|||||||||42
1655409470000|2022-06-16 19:57:50|||||||||41
1655409480000|2022-06-16 19:58:00|32.07|31.91|32.07|31.91|32.07|31.91|32.07|31.91|64
1655409490000|2022-06-16 19:58:10|||||||||54
1655409500000|2022-06-16 19:58:20|32.02|31.86|31.97|31.81|32.02|31.86|31.97|31.81|109
1655409510000|2022-06-16 19:58:30|32|31.84|31.97|31.81|32|31.84|31.97|31.81|35
1655409520000|2022-06-16 19:58:40|32.02|31.86|32.02|31.86|32.02|31.86|32.02|31.86|103
1655409530000|2022-06-16 19:58:50|||||||||55
1655409540000|2022-06-16 19:59:00|32.05|31.89|32.07|31.91|32.07|31.91|32.02|31.86|139
1655409550000|2022-06-16 19:59:10|32.06|31.9|32.02|31.86|32.06|31.9|32.02|31.86|170
1655409560000|2022-06-16 19:59:20|32|31.84|31.97|31.81|32|31.84|31.97|31.81|121
1655409570000|2022-06-16 19:59:30|||||||||193
1655409580000|2022-06-16 19:59:40|||||||||250
1655409590000|2022-06-16 19:59:50|31.92|31.76|31.92|31.76|31.97|31.81|31.92|31.76|221
1655409600000|2022-06-16 20:00:00|31.97|31.81|31.97|31.81|31.97|31.81|31.92|31.76|104
1655409610000|2022-06-16 20:00:10|31.95|31.79|31.97|31.81|31.97|31.81|31.92|31.76|38
1655409620000|2022-06-16 20:00:20|31.96|31.8|31.97|31.81|31.97|31.81|31.94|31.78|40
1655409630000|2022-06-16 20:00:30|||||||||26
1655409640000|2022-06-16 20:00:40|32.01|31.85|31.97|31.81|32.01|31.85|31.97|31.81|247
1655409650000|2022-06-16 20:00:50|31.99|31.83|31.97|31.81|31.99|31.83|31.97|31.81|25
1655409660000|2022-06-16 20:01:00|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|93
1655409670000|2022-06-16 20:01:10|31.97|31.81|31.97|31.81|31.97|31.81|31.97|31.81|145
1655409680000|2022-06-16 20:01:20|32.01|31.85|32.01|31.85|32.02|31.86|32.01|31.85|31
1655409690000|2022-06-16 20:01:30|31.99|31.83|32.01|31.85|32.01|31.85|31.97|31.81|5
1655409700000|2022-06-16 20:01:40|32.06|31.9|32.06|31.9|32.06|31.9|32.06|31.9|4
1655409710000|2022-06-16 20:01:50|32.04|31.88|32.06|31.9|32.06|31.9|32.01|31.85|67
1655409720000|2022-06-16 20:02:00|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|102
1655409730000|2022-06-16 20:02:10|32.04|31.88|32.06|31.9|32.06|31.9|32.04|31.88|15
1655409740000|2022-06-16 20:02:20|||||||||29
1655409750000|2022-06-16 20:02:30|||||||||6
1655409760000|2022-06-16 20:02:40|||||||||15
1655409770000|2022-06-16 20:02:50|||||||||26
1655409780000|2022-06-16 20:03:00|32.11|31.95|32.11|31.95|32.11|31.95|32.11|31.95|45
1655409790000|2022-06-16 20:03:10|32.06|31.9|32.11|31.95|32.11|31.95|32.06|31.9|51
1655409800000|2022-06-16 20:03:20|||||||||186
1655409810000|2022-06-16 20:03:30|||||||||13
1655409820000|2022-06-16 20:03:40|32.16|32|32.16|32|32.16|32|32.16|32|134
1655409830000|2022-06-16 20:03:50|||||||||10
1655409840000|2022-06-16 20:04:00|32.21|32.05|32.21|32.05|32.21|32.05|32.21|32.05|43
1655409850000|2022-06-16 20:04:10|||||||||36
1655409860000|2022-06-16 20:04:20|||||||||26
1655409870000|2022-06-16 20:04:30|||||||||35
1655409880000|2022-06-16 20:04:40|||||||||36
1655409890000|2022-06-16 20:04:50|||||||||68
1655409900000|2022-06-16 20:05:00|||||||||3
1655409910000|2022-06-16 20:05:10|32.11|31.95|32.11|31.95|32.11|31.95|32.11|31.95|39
1655409920000|2022-06-16 20:05:20|32.06|31.9|32.06|31.9|32.06|31.9|32.06|31.9|10
1655409930000|2022-06-16 20:05:30|32.11|31.95|32.11|31.95|32.11|31.95|32.11|31.95|33
1655409940000|2022-06-16 20:05:40|||||||||8
1655409950000|2022-06-16 20:05:50|||||||||18
1655409960000|2022-06-16 20:06:00|32.09|31.93|32.11|31.95|32.11|31.95|32.09|31.93|16
1655409970000|2022-06-16 20:06:10|||||||||5
1655409980000|2022-06-16 20:06:20|||||||||2
1655409990000|2022-06-16 20:06:30|32.06|31.9|32.06|31.9|32.06|31.9|32.06|31.9|8
1655410000000|2022-06-16 20:06:40|32.11|31.95|32.11|31.95|32.11|31.95|32.11|31.95|188
1655410010000|2022-06-16 20:06:50|32.06|31.9|32.11|31.95|32.11|31.95|32.06|31.9|30
1655410020000|2022-06-16 20:07:00|32.08|31.92|32.11|31.95|32.11|31.95|32.06|31.9|23
1655410030000|2022-06-16 20:07:10|32.16|32|32.11|31.95|32.16|32|32.11|31.95|9
1655410040000|2022-06-16 20:07:20|||||||||3
1655410050000|2022-06-16 20:07:30|||||||||1
1655410060000|2022-06-16 20:07:40|||||||||26
1655410070000|2022-06-16 20:07:50|||||||||39
1655410090000|2022-06-16 20:08:10|||||||||10
1655410110000|2022-06-16 20:08:30|||||||||2
1655410120000|2022-06-16 20:08:40|32.16|32|32.16|32|32.16|32|32.16|32|45
1655410130000|2022-06-16 20:08:50|||||||||18
1655410140000|2022-06-16 20:09:00|||||||||59
1655410150000|2022-06-16 20:09:10|32.21|32.05|32.21|32.05|32.21|32.05|32.21|32.05|12
1655410160000|2022-06-16 20:09:20|||||||||7
1655410170000|2022-06-16 20:09:30|||||||||25
1655410180000|2022-06-16 20:09:40|||||||||5
1655410190000|2022-06-16 20:09:50|32.25|32.09|32.26|32.1|32.26|32.1|32.25|32.09|6
1655410200000|2022-06-16 20:10:00|||||||||15
1655410210000|2022-06-16 20:10:10|||||||||3
1655410220000|2022-06-16 20:10:20|32.25|32.09|32.25|32.09|32.26|32.1|32.25|32.09|19
1655410230000|2022-06-16 20:10:30|||||||||9
1655410240000|2022-06-16 20:10:40|32.21|32.05|32.21|32.05|32.21|32.05|32.21|32.05|40
1655410250000|2022-06-16 20:10:50|||||||||8
1655410260000|2022-06-16 20:11:00|||||||||3
1655410270000|2022-06-16 20:11:10|||||||||23
1655410280000|2022-06-16 20:11:20|||||||||1
1655410290000|2022-06-16 20:11:30|32.25|32.09|32.25|32.09|32.25|32.09|32.25|32.09|53
1655410300000|2022-06-16 20:11:40|||||||||3
1655410310000|2022-06-16 20:11:50|32.21|32.05|32.25|32.09|32.25|32.09|32.21|32.05|12
1655410330000|2022-06-16 20:12:10|32.21|32.05|32.25|32.09|32.25|32.09|32.2|32.04|93
1655410340000|2022-06-16 20:12:20|||||||||1
1655410350000|2022-06-16 20:12:30|32.21|32.05|32.21|32.05|32.21|32.05|32.21|32.05|16
1655410360000|2022-06-16 20:12:40|32.25|32.09|32.25|32.09|32.25|32.09|32.25|32.09|11
1655410370000|2022-06-16 20:12:50|32.3|32.14|32.25|32.09|32.3|32.14|32.25|32.09|37
1655410380000|2022-06-16 20:13:00|32.3|32.14|32.3|32.14|32.3|32.14|32.3|32.14|9
1655410390000|2022-06-16 20:13:10|||||||||3
1655410400000|2022-06-16 20:13:20|32.25|32.09|32.25|32.09|32.25|32.09|32.25|32.09|2
1655410410000|2022-06-16 20:13:30|||||||||1
1655410420000|2022-06-16 20:13:40|||||||||21
1655410430000|2022-06-16 20:13:50|32.21|32.05|32.21|32.05|32.21|32.05|32.2|32.04|16
1655410440000|2022-06-16 20:14:00|32.2|32.04|32.2|32.04|32.25|32.09|32.2|32.04|14
1655410450000|2022-06-16 20:14:10|32.21|32.05|32.25|32.09|32.25|32.09|32.2|32.04|19
1655410460000|2022-06-16 20:14:20|||||||||17
1655410470000|2022-06-16 20:14:30|||||||||15
1655410480000|2022-06-16 20:14:40|||||||||4
1655410490000|2022-06-16 20:14:50|||||||||6
1655411400000|2022-06-16 20:30:00|||||||||2
1655411430000|2022-06-16 20:30:30|32.26|32.1|32.25|32.09|32.26|32.1|32.25|32.09|1
1655411460000|2022-06-16 20:31:00|32.26|32.1|32.26|32.1|32.26|32.1|32.26|32.1|7
1655411470000|2022-06-16 20:31:10|32.25|32.09|32.25|32.09|32.25|32.09|32.25|32.09|1
1655411480000|2022-06-16 20:31:20|32.26|32.1|32.26|32.1|32.26|32.1|32.26|32.1|0
1655411490000|2022-06-16 20:31:30|||||||||3
1655411620000|2022-06-16 20:33:40|||||||||1
1655411690000|2022-06-16 20:34:50|32.3|32.14|32.3|32.14|32.3|32.14|32.28|32.12|16
1655411700000|2022-06-16 20:35:00|32.28|32.12|32.3|32.14|32.3|32.14|32.28|32.12|3
1655411710000|2022-06-16 20:35:10|32.28|32.12|32.26|32.1|32.28|32.12|32.26|32.1|0
1655411720000|2022-06-16 20:35:20|32.28|32.12|32.28|32.12|32.28|32.12|32.28|32.12|0
1655411730000|2022-06-16 20:35:30|32.26|32.1|32.26|32.1|32.28|32.12|32.26|32.1|0
1655411770000|2022-06-16 20:36:10|32.21|32.05|32.21|32.05|32.21|32.05|32.21|32.05|286
1655411800000|2022-06-16 20:36:40|||||||||1
1655411820000|2022-06-16 20:37:00|||||||||46
1655411870000|2022-06-16 20:37:50|||||||||28
1655411880000|2022-06-16 20:38:00|32.23|32.07|32.25|32.09|32.25|32.09|32.23|32.07|1
1655411890000|2022-06-16 20:38:10|32.23|32.07|32.23|32.07|32.23|32.07|32.23|32.07|2
1655411900000|2022-06-16 20:38:20|32.21|32.05|32.21|32.05|32.21|32.05|32.21|32.05|1
1655411930000|2022-06-16 20:38:50|32.23|32.07|32.21|32.05|32.23|32.07|32.21|32.05|1
1655411940000|2022-06-16 20:39:00|32.23|32.07|32.23|32.07|32.25|32.09|32.23|32.07|2
1655411950000|2022-06-16 20:39:10|32.21|32.05|32.23|32.07|32.23|32.07|32.21|32.05|0
1655411960000|2022-06-16 20:39:20|32.21|32.05|32.21|32.05|32.21|32.05|32.21|32.05|0
1655411970000|2022-06-16 20:39:30|32.23|32.07|32.23|32.07|32.25|32.09|32.23|32.07|0
1655411980000|2022-06-16 20:39:40|32.25|32.09|32.25|32.09|32.25|32.09|32.25|32.09|1
1655411990000|2022-06-16 20:39:50|||||||||5
1655412020000|2022-06-16 20:40:20|32.26|32.1|32.25|32.09|32.26|32.1|32.25|32.09|0
1655412030000|2022-06-16 20:40:30|32.26|32.1|32.26|32.1|32.26|32.1|32.26|32.1|1
1655412070000|2022-06-16 20:41:10|32.25|32.09|32.25|32.09|32.25|32.09|32.25|32.09|12
1655412080000|2022-06-16 20:41:20|32.26|32.1|32.25|32.09|32.26|32.1|32.25|32.09|0
1655412100000|2022-06-16 20:41:40|32.26|32.1|32.26|32.1|32.26|32.1|32.25|32.09|0
1655412130000|2022-06-16 20:42:10|||||||||9
1655412220000|2022-06-16 20:43:40|32.25|32.09|32.25|32.09|32.25|32.09|32.25|32.09|0
1655412230000|2022-06-16 20:43:50|32.26|32.1|32.26|32.1|32.26|32.1|32.26|32.1|0
1655412300000|2022-06-16 20:45:00|||||||||3
1655412310000|2022-06-16 20:45:10|32.25|32.09|32.25|32.09|32.25|32.09|32.25|32.09|0
1655412320000|2022-06-16 20:45:20|||||||||1
1655412340000|2022-06-16 20:45:40|32.21|32.05|32.21|32.05|32.21|32.05|32.21|32.05|3
1655412350000|2022-06-16 20:45:50|32.25|32.09|32.25|32.09|32.25|32.09|32.23|32.07|20
1655412360000|2022-06-16 20:46:00|32.23|32.07|32.23|32.07|32.25|32.09|32.21|32.05|5
1655412380000|2022-06-16 20:46:20|32.25|32.09|32.23|32.07|32.25|32.09|32.23|32.07|0
1655412390000|2022-06-16 20:46:30|32.21|32.05|32.21|32.05|32.23|32.07|32.21|32.05|0
1655412410000|2022-06-16 20:46:50|32.23|32.07|32.25|32.09|32.25|32.09|32.23|32.07|0
1655412420000|2022-06-16 20:47:00|32.23|32.07|32.23|32.07|32.23|32.07|32.21|32.05|7
1655412430000|2022-06-16 20:47:10|32.21|32.05|32.21|32.05|32.21|32.05|32.21|32.05|0
1655412440000|2022-06-16 20:47:20|||||||||1
1655412500000|2022-06-16 20:48:20|32.2|32.04|32.21|32.05|32.21|32.05|32.2|32.04|0
1655412510000|2022-06-16 20:48:30|32.2|32.04|32.16|32|32.2|32.04|32.16|32|21
1655412520000|2022-06-16 20:48:40|32.2|32.04|32.2|32.04|32.2|32.04|32.2|32.04|2
1655412540000|2022-06-16 20:49:00|32.18|32.02|32.21|32.05|32.21|32.05|32.18|32.02|2
1655412550000|2022-06-16 20:49:10|32.2|32.04|32.21|32.05|32.21|32.05|32.2|32.04|0
1655412570000|2022-06-16 20:49:30|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|1
1655412580000|2022-06-16 20:49:40|32.21|32.05|32.21|32.05|32.21|32.05|32.18|32.02|4
1655412590000|2022-06-16 20:49:50|32.2|32.04|32.18|32.02|32.2|32.04|32.16|32|1
1655412600000|2022-06-16 20:50:00|32.2|32.04|32.16|32|32.2|32.04|32.16|32|5
1655412610000|2022-06-16 20:50:10|32.18|32.02|32.16|32|32.18|32.02|32.16|32|0
1655412620000|2022-06-16 20:50:20|32.18|32.02|32.18|32.02|32.18|32.02|32.16|32|0
1655412630000|2022-06-16 20:50:30|32.2|32.04|32.2|32.04|32.2|32.04|32.18|32.02|0
1655412640000|2022-06-16 20:50:40|32.16|32|32.16|32|32.16|32|32.16|32|5
1655412660000|2022-06-16 20:51:00|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|6
1655412670000|2022-06-16 20:51:10|32.16|32|32.16|32|32.16|32|32.16|32|0
1655412680000|2022-06-16 20:51:20|32.18|32.02|32.21|32.05|32.21|32.05|32.16|32|0
1655412690000|2022-06-16 20:51:30|32.2|32.04|32.2|32.04|32.2|32.04|32.2|32.04|0
1655412700000|2022-06-16 20:51:40|32.18|32.02|32.18|32.02|32.18|32.02|32.16|32|5
1655412710000|2022-06-16 20:51:50|32.2|32.04|32.16|32|32.2|32.04|32.16|32|3
1655412750000|2022-06-16 20:52:30|||||||||2
1655412760000|2022-06-16 20:52:40|||||||||1
1655412790000|2022-06-16 20:53:10|||||||||5
1655412800000|2022-06-16 20:53:20|32.13|31.97|32.11|31.95|32.16|32|32.11|31.95|15
1655412810000|2022-06-16 20:53:30|32.13|31.97|32.11|31.95|32.13|31.97|32.11|31.95|0
1655412820000|2022-06-16 20:53:40|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|1
1655412830000|2022-06-16 20:53:50|32.11|31.95|32.13|31.97|32.13|31.97|32.11|31.95|4
1655412840000|2022-06-16 20:54:00|32.11|31.95|32.11|31.95|32.11|31.95|32.11|31.95|1
1655412850000|2022-06-16 20:54:10|32.13|31.97|32.11|31.95|32.13|31.97|32.11|31.95|2
1655412860000|2022-06-16 20:54:20|32.13|31.97|32.13|31.97|32.13|31.97|32.11|31.95|3
1655412890000|2022-06-16 20:54:50|32.11|31.95|32.13|31.97|32.13|31.97|32.11|31.95|2
1655412910000|2022-06-16 20:55:10|32.16|32|32.16|32|32.16|32|32.16|32|0
1655412920000|2022-06-16 20:55:20|32.13|31.97|32.11|31.95|32.13|31.97|32.11|31.95|4
1655412930000|2022-06-16 20:55:30|32.13|31.97|32.11|31.95|32.13|31.97|32.11|31.95|0
1655412940000|2022-06-16 20:55:40|32.13|31.97|32.16|32|32.16|32|32.13|31.97|1
1655412950000|2022-06-16 20:55:50|32.13|31.97|32.16|32|32.16|32|32.13|31.97|0
1655412990000|2022-06-16 20:56:30|||||||||4
1655413080000|2022-06-16 20:58:00|32.11|31.95|32.11|31.95|32.11|31.95|32.11|31.95|4
1655413100000|2022-06-16 20:58:20|||||||||3
1655413110000|2022-06-16 20:58:30|32.16|32|32.16|32|32.16|32|32.16|32|5
1655413120000|2022-06-16 20:58:40|32.15|31.99|32.16|32|32.16|32|32.15|31.99|0
1655413130000|2022-06-16 20:58:50|32.15|31.99|32.11|31.95|32.15|31.99|32.11|31.95|15
1655413140000|2022-06-16 20:59:00|||||||||10
1655413150000|2022-06-16 20:59:10|||||||||6
1655413170000|2022-06-16 20:59:30|||||||||3
1655413180000|2022-06-16 20:59:40|||||||||6
1655413190000|2022-06-16 20:59:50|||||||||8
1655416800000|2022-06-16 22:00:00|32.01|31.85|32.01|31.85|32.03|31.87|32.01|31.85|0
1655416810000|2022-06-16 22:00:10|31.99|31.83|31.97|31.81|31.99|31.83|31.96|31.8|2
1655416820000|2022-06-16 22:00:20|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|1
1655416830000|2022-06-16 22:00:30|||||||||1
1655416850000|2022-06-16 22:00:50|||||||||2
1655416860000|2022-06-16 22:01:00|31.98|31.82|31.98|31.82|31.98|31.82|31.98|31.82|2
1655416870000|2022-06-16 22:01:10|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|0
1655416970000|2022-06-16 22:02:50|31.98|31.82|31.98|31.82|31.98|31.82|31.98|31.82|2
1655416980000|2022-06-16 22:03:00|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|2
1655417000000|2022-06-16 22:03:20|32|31.84|31.98|31.82|32.01|31.85|31.98|31.82|1
1655417020000|2022-06-16 22:03:40|31.96|31.8|31.98|31.82|31.98|31.82|31.96|31.8|1
1655417040000|2022-06-16 22:04:00|31.96|31.8|31.98|31.82|31.98|31.82|31.96|31.8|0
1655417050000|2022-06-16 22:04:10|31.96|31.8|31.98|31.82|31.98|31.82|31.96|31.8|0
1655417060000|2022-06-16 22:04:20|31.96|31.8|32.01|31.85|32.01|31.85|31.96|31.8|0
1655417070000|2022-06-16 22:04:30|31.98|31.82|32.01|31.85|32.01|31.85|31.96|31.8|1
1655417080000|2022-06-16 22:04:40|31.98|31.82|32.01|31.85|32.01|31.85|31.98|31.82|0
1655417090000|2022-06-16 22:04:50|31.98|31.82|32.01|31.85|32.01|31.85|31.98|31.82|1
1655417100000|2022-06-16 22:05:00|32|31.84|31.98|31.82|32|31.84|31.98|31.82|0
1655417110000|2022-06-16 22:05:10|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|1
1655417120000|2022-06-16 22:05:20|31.98|31.82|31.98|31.82|31.98|31.82|31.98|31.82|0
1655417130000|2022-06-16 22:05:30|31.96|31.8|32.01|31.85|32.01|31.85|31.96|31.8|1
1655417160000|2022-06-16 22:06:00|32|31.84|32|31.84|32|31.84|32|31.84|0
1655417170000|2022-06-16 22:06:10|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|0
1655417350000|2022-06-16 22:09:10|||||||||12
1655417360000|2022-06-16 22:09:20|||||||||1
1655417390000|2022-06-16 22:09:50|32.03|31.87|32.03|31.87|32.03|31.87|32.03|31.87|4
1655417400000|2022-06-16 22:10:00|32.01|31.85|32.01|31.85|32.03|31.87|32.01|31.85|1
1655417530000|2022-06-16 22:12:10|||||||||4
1655417550000|2022-06-16 22:12:30|32.03|31.87|32.03|31.87|32.03|31.87|32.03|31.87|0
1655417560000|2022-06-16 22:12:40|32.01|31.85|32.01|31.85|32.03|31.87|32.01|31.85|1
1655417600000|2022-06-16 22:13:20|32.03|31.87|32.01|31.85|32.03|31.87|32.01|31.85|0
1655417610000|2022-06-16 22:13:30|32.03|31.87|32.01|31.85|32.03|31.87|32.01|31.85|3
1655417630000|2022-06-16 22:13:50|32.03|31.87|32.03|31.87|32.03|31.87|32.03|31.87|0
1655417640000|2022-06-16 22:14:00|32.01|31.85|32.03|31.87|32.03|31.87|32.01|31.85|0
1655417650000|2022-06-16 22:14:10|32.01|31.85|32.03|31.87|32.03|31.87|32.01|31.85|0
1655417660000|2022-06-16 22:14:20|32.01|31.85|32.01|31.85|32.03|31.87|32.01|31.85|0
1655417670000|2022-06-16 22:14:30|||||||||2
1655417740000|2022-06-16 22:15:40|||||||||1
1655417760000|2022-06-16 22:16:00|||||||||1
1655417880000|2022-06-16 22:18:00|||||||||1
1655417910000|2022-06-16 22:18:30|32.03|31.87|32.01|31.85|32.03|31.87|32.01|31.85|1
1655417920000|2022-06-16 22:18:40|32.03|31.87|32.01|31.85|32.03|31.87|32.01|31.85|0
1655417990000|2022-06-16 22:19:50|||||||||1
1655418070000|2022-06-16 22:21:10|32|31.84|32|31.84|32.01|31.85|32|31.84|0
1655418080000|2022-06-16 22:21:20|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|8
1655418220000|2022-06-16 22:23:40|||||||||1
1655418230000|2022-06-16 22:23:50|||||||||1
1655418280000|2022-06-16 22:24:40|||||||||1
1655418400000|2022-06-16 22:26:40|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|3
1655418420000|2022-06-16 22:27:00|||||||||1
1655418530000|2022-06-16 22:28:50|||||||||1
1655418700000|2022-06-16 22:31:40|||||||||1
1655418730000|2022-06-16 22:32:10|||||||||1
1655418750000|2022-06-16 22:32:30|||||||||4
1655418760000|2022-06-16 22:32:40|||||||||12
1655418800000|2022-06-16 22:33:20|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|1
1655418810000|2022-06-16 22:33:30|31.95|31.79|31.93|31.77|31.95|31.79|31.91|31.75|8
1655418820000|2022-06-16 22:33:40|31.91|31.75|31.93|31.77|31.93|31.77|31.91|31.75|0
1655418830000|2022-06-16 22:33:50|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|0
1655418840000|2022-06-16 22:34:00|31.96|31.8|31.91|31.75|31.96|31.8|31.91|31.75|7
1655418900000|2022-06-16 22:35:00|31.93|31.77|31.91|31.75|31.93|31.77|31.91|31.75|1
1655418910000|2022-06-16 22:35:10|31.93|31.77|31.96|31.8|31.96|31.8|31.91|31.75|0
1655419060000|2022-06-16 22:37:40|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|1
1655419170000|2022-06-16 22:39:30|||||||||2
1655419270000|2022-06-16 22:41:10|||||||||1
1655419330000|2022-06-16 22:42:10|||||||||1
1655419410000|2022-06-16 22:43:30|31.96|31.8|31.91|31.75|31.96|31.8|31.91|31.75|6
1655419420000|2022-06-16 22:43:40|31.93|31.77|31.91|31.75|31.93|31.77|31.91|31.75|0
1655419430000|2022-06-16 22:43:50|31.93|31.77|31.91|31.75|31.93|31.77|31.91|31.75|0
1655419440000|2022-06-16 22:44:00|31.93|31.77|31.91|31.75|31.93|31.77|31.91|31.75|0
1655419490000|2022-06-16 22:44:50|||||||||4
1655419560000|2022-06-16 22:46:00|31.93|31.77|31.91|31.75|31.93|31.77|31.91|31.75|1
1655419650000|2022-06-16 22:47:30|31.96|31.8|31.91|31.75|31.96|31.8|31.91|31.75|5
1655419670000|2022-06-16 22:47:50|31.93|31.77|31.96|31.8|31.96|31.8|31.91|31.75|4
1655419700000|2022-06-16 22:48:20|||||||||1
1655419710000|2022-06-16 22:48:30|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|2
1655419750000|2022-06-16 22:49:10|31.96|31.8|31.91|31.75|31.96|31.8|31.91|31.75|3
1655419760000|2022-06-16 22:49:20|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|1
1655419770000|2022-06-16 22:49:30|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|1
1655419780000|2022-06-16 22:49:40|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|1
1655419800000|2022-06-16 22:50:00|31.94|31.78|31.91|31.75|31.94|31.78|31.91|31.75|3
1655419830000|2022-06-16 22:50:30|31.96|31.8|31.91|31.75|31.96|31.8|31.91|31.75|3
1655419860000|2022-06-16 22:51:00|||||||||1
1655420040000|2022-06-16 22:54:00|31.94|31.78|31.91|31.75|31.94|31.78|31.91|31.75|5
1655420060000|2022-06-16 22:54:20|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|26
1655420090000|2022-06-16 22:54:50|31.95|31.79|31.95|31.79|31.95|31.79|31.95|31.79|0
1655420110000|2022-06-16 22:55:10|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|1
1655420140000|2022-06-16 22:55:40|||||||||1
1655420150000|2022-06-16 22:55:50|||||||||1
1655420190000|2022-06-16 22:56:30|31.98|31.82|31.96|31.8|31.98|31.82|31.96|31.8|5
1655420370000|2022-06-16 22:59:30|||||||||1
1655420390000|2022-06-16 22:59:50|31.98|31.82|31.96|31.8|31.98|31.82|31.96|31.8|0
1655420400000|2022-06-16 23:00:00|||||||||1
1655420410000|2022-06-16 23:00:10|31.98|31.82|31.96|31.8|31.98|31.82|31.96|31.8|0
1655420420000|2022-06-16 23:00:20|31.98|31.82|31.96|31.8|31.98|31.82|31.96|31.8|0
1655420430000|2022-06-16 23:00:30|||||||||1
1655420440000|2022-06-16 23:00:40|31.98|31.82|31.96|31.8|31.98|31.82|31.96|31.8|1
1655420520000|2022-06-16 23:02:00|||||||||1
1655420720000|2022-06-16 23:05:20|||||||||1
1655420740000|2022-06-16 23:05:40|||||||||1
1655420830000|2022-06-16 23:07:10|||||||||1
1655420930000|2022-06-16 23:08:50|||||||||2
1655421050000|2022-06-16 23:10:50|||||||||1
1655421100000|2022-06-16 23:11:40|||||||||1
1655421430000|2022-06-16 23:17:10|31.98|31.82|32|31.84|32|31.84|31.98|31.82|0
1655421480000|2022-06-16 23:18:00|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|5
1655421490000|2022-06-16 23:18:10|||||||||2
1655421530000|2022-06-16 23:18:50|32.05|31.89|32.01|31.85|32.05|31.89|32.01|31.85|11
1655421540000|2022-06-16 23:19:00|32.03|31.87|32.01|31.85|32.03|31.87|32.01|31.85|1
1655421550000|2022-06-16 23:19:10|||||||||1
1655421560000|2022-06-16 23:19:20|32.05|31.89|32.01|31.85|32.05|31.89|32.01|31.85|8
1655421570000|2022-06-16 23:19:30|32.03|31.87|32.03|31.87|32.05|31.89|32.01|31.85|1
1655421580000|2022-06-16 23:19:40|32.01|31.85|32.05|31.89|32.05|31.89|32.01|31.85|0
1655421600000|2022-06-16 23:20:00|32.1|31.94|32.05|31.89|32.1|31.94|32.05|31.89|6
1655421610000|2022-06-16 23:20:10|32.08|31.92|32.05|31.89|32.08|31.92|32.05|31.89|0
1655421620000|2022-06-16 23:20:20|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|9
1655421640000|2022-06-16 23:20:40|||||||||1
1655421660000|2022-06-16 23:21:00|||||||||4
1655421720000|2022-06-16 23:22:00|||||||||1
1655421730000|2022-06-16 23:22:10|||||||||2
1655421770000|2022-06-16 23:22:50|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|2
1655421780000|2022-06-16 23:23:00|32.15|31.99|32.15|31.99|32.15|31.99|32.13|31.97|0
1655421890000|2022-06-16 23:24:50|||||||||1
1655421950000|2022-06-16 23:25:50|32.13|31.97|32.1|31.94|32.13|31.97|32.1|31.94|4
1655421970000|2022-06-16 23:26:10|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|0
1655421980000|2022-06-16 23:26:20|32.15|31.99|32.15|31.99|32.15|31.99|32.15|31.99|0
1655422020000|2022-06-16 23:27:00|32.1|31.94|32.1|31.94|32.15|31.99|32.1|31.94|2
1655422040000|2022-06-16 23:27:20|||||||||20
1655422090000|2022-06-16 23:28:10|||||||||1
1655422130000|2022-06-16 23:28:50|||||||||1
1655422140000|2022-06-16 23:29:00|||||||||10
1655422150000|2022-06-16 23:29:10|||||||||1
1655422180000|2022-06-16 23:29:40|32.08|31.92|32.1|31.94|32.1|31.94|32.06|31.9|4
1655422200000|2022-06-16 23:30:00|32.15|31.99|32.1|31.94|32.15|31.99|32.1|31.94|1
1655422260000|2022-06-16 23:31:00|32.05|31.89|32.05|31.89|32.06|31.9|32.05|31.89|5
1655422280000|2022-06-16 23:31:20|||||||||1
1655422490000|2022-06-16 23:34:50|||||||||6
1655422510000|2022-06-16 23:35:10|||||||||3
1655422620000|2022-06-16 23:37:00|||||||||1
1655422630000|2022-06-16 23:37:10|||||||||8
1655422710000|2022-06-16 23:38:30|||||||||1
1655422720000|2022-06-16 23:38:40|32.06|31.9|32.05|31.89|32.06|31.9|32.05|31.89|0
1655422790000|2022-06-16 23:39:50|||||||||1
1655422810000|2022-06-16 23:40:10|32.01|31.85|32.05|31.89|32.05|31.89|32.01|31.85|1
1655422860000|2022-06-16 23:41:00|||||||||6
1655422990000|2022-06-16 23:43:10|||||||||1
1655423040000|2022-06-16 23:44:00|||||||||1
1655423060000|2022-06-16 23:44:20|||||||||5
1655423120000|2022-06-16 23:45:20|||||||||2
1655423150000|2022-06-16 23:45:50|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|2
1655423160000|2022-06-16 23:46:00|32|31.84|32|31.84|32|31.84|32|31.84|0
1655423190000|2022-06-16 23:46:30|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|1
1655423300000|2022-06-16 23:48:20|||||||||1
1655423330000|2022-06-16 23:48:50|||||||||2
1655423400000|2022-06-16 23:50:00|31.95|31.79|31.91|31.75|31.96|31.8|31.91|31.75|16
1655423490000|2022-06-16 23:51:30|31.93|31.77|31.91|31.75|31.93|31.77|31.91|31.75|5
1655423500000|2022-06-16 23:51:40|31.93|31.77|31.96|31.8|31.96|31.8|31.91|31.75|0
1655423630000|2022-06-16 23:53:50|||||||||1
1655423640000|2022-06-16 23:54:00|||||||||1
1655423680000|2022-06-16 23:54:40|||||||||1
1655423800000|2022-06-16 23:56:40|||||||||2
1655423820000|2022-06-16 23:57:00|32|31.84|32|31.84|32|31.84|32|31.84|2
1655423830000|2022-06-16 23:57:10|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|0
1655423840000|2022-06-16 23:57:20|32|31.84|32|31.84|32|31.84|32|31.84|1
1655423850000|2022-06-16 23:57:30|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|7
1655423860000|2022-06-16 23:57:40|31.98|31.82|31.98|31.82|31.98|31.82|31.96|31.8|0
1655423870000|2022-06-16 23:57:50|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|0
1655423880000|2022-06-16 23:58:00|31.98|31.82|32|31.84|32|31.84|31.98|31.82|0
1655423890000|2022-06-16 23:58:10|31.96|31.8|32|31.84|32|31.84|31.96|31.8|0
1655423900000|2022-06-16 23:58:20|31.98|31.82|31.96|31.8|31.98|31.82|31.96|31.8|0
1655423920000|2022-06-16 23:58:40|31.98|31.82|31.98|31.82|31.98|31.82|31.98|31.82|0
1655423930000|2022-06-16 23:58:50|32|31.84|32|31.84|32|31.84|32|31.84|0
1655423940000|2022-06-16 23:59:00|31.96|31.8|31.96|31.8|31.98|31.82|31.96|31.8|1
1655423950000|2022-06-16 23:59:10|31.98|31.82|31.96|31.8|31.98|31.82|31.96|31.8|0
1655423990000|2022-06-16 23:59:50|||||||||2
1655424010000|2022-06-17 00:00:10|31.98|31.82|32|31.84|32|31.84|31.98|31.82|2
1655424050000|2022-06-17 00:00:50|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|0
1655424070000|2022-06-17 00:01:10|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|1
1655424090000|2022-06-17 00:01:30|||||||||6
1655424110000|2022-06-17 00:01:50|||||||||3
1655424130000|2022-06-17 00:02:10|32.08|31.92|32.1|31.94|32.1|31.94|32.08|31.92|2
1655424150000|2022-06-17 00:02:30|||||||||2
1655424160000|2022-06-17 00:02:40|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|7
1655424170000|2022-06-17 00:02:50|32.15|31.99|32.15|31.99|32.15|31.99|32.15|31.99|0
1655424210000|2022-06-17 00:03:30|32.1|31.94|32.15|31.99|32.15|31.99|32.1|31.94|7
1655424220000|2022-06-17 00:03:40|||||||||1
1655424250000|2022-06-17 00:04:10|||||||||1
1655424280000|2022-06-17 00:04:40|||||||||1
1655424290000|2022-06-17 00:04:50|||||||||1
1655424330000|2022-06-17 00:05:30|32.11|31.95|32.15|31.99|32.15|31.99|32.11|31.95|8
1655424340000|2022-06-17 00:05:40|32.13|31.97|32.13|31.97|32.15|31.99|32.11|31.95|2
1655424350000|2022-06-17 00:05:50|32.11|31.95|32.1|31.94|32.13|31.97|32.1|31.94|1
1655424360000|2022-06-17 00:06:00|32.11|31.95|32.06|31.9|32.11|31.95|32.06|31.9|4
1655424400000|2022-06-17 00:06:40|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|2
1655424410000|2022-06-17 00:06:50|32.06|31.9|32.05|31.89|32.06|31.9|32.01|31.85|20
1655424420000|2022-06-17 00:07:00|||||||||1
1655424430000|2022-06-17 00:07:10|32.01|31.85|32.05|31.89|32.05|31.89|32.01|31.85|8
1655424440000|2022-06-17 00:07:20|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|8
1655424450000|2022-06-17 00:07:30|||||||||1
1655424460000|2022-06-17 00:07:40|32.03|31.87|32.05|31.89|32.05|31.89|32.01|31.85|4
1655424470000|2022-06-17 00:07:50|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|1
1655424480000|2022-06-17 00:08:00|32|31.84|31.96|31.8|32|31.84|31.96|31.8|10
1655424490000|2022-06-17 00:08:10|||||||||10
1655424500000|2022-06-17 00:08:20|31.91|31.75|31.96|31.8|31.96|31.8|31.91|31.75|38
1655424510000|2022-06-17 00:08:30|||||||||1
1655424520000|2022-06-17 00:08:40|||||||||1
1655424580000|2022-06-17 00:09:40|||||||||6
1655424590000|2022-06-17 00:09:50|31.91|31.75|31.91|31.75|31.96|31.8|31.91|31.75|7
1655424600000|2022-06-17 00:10:00|||||||||1
1655424610000|2022-06-17 00:10:10|||||||||3
1655424620000|2022-06-17 00:10:20|31.86|31.7|31.86|31.7|31.88|31.72|31.86|31.7|9
1655424640000|2022-06-17 00:10:40|||||||||1
1655424650000|2022-06-17 00:10:50|||||||||6
1655424660000|2022-06-17 00:11:00|||||||||5
1655424670000|2022-06-17 00:11:10|31.83|31.67|31.86|31.7|31.86|31.7|31.81|31.65|13
1655424680000|2022-06-17 00:11:20|31.83|31.67|31.86|31.7|31.86|31.7|31.83|31.67|1
1655424710000|2022-06-17 00:11:50|||||||||1
1655424740000|2022-06-17 00:12:20|||||||||3
1655424750000|2022-06-17 00:12:30|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|1
1655424760000|2022-06-17 00:12:40|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|1
1655424770000|2022-06-17 00:12:50|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|1
1655424780000|2022-06-17 00:13:00|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|0
1655424790000|2022-06-17 00:13:10|31.86|31.7|31.81|31.65|31.86|31.7|31.81|31.65|0
1655424810000|2022-06-17 00:13:30|31.83|31.67|31.81|31.65|31.83|31.67|31.81|31.65|2
1655424890000|2022-06-17 00:14:50|||||||||5
1655424900000|2022-06-17 00:15:00|31.78|31.62|31.81|31.65|31.81|31.65|31.78|31.62|4
1655424910000|2022-06-17 00:15:10|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|1
1655424920000|2022-06-17 00:15:20|||||||||2
1655424960000|2022-06-17 00:16:00|||||||||1
1655424990000|2022-06-17 00:16:30|31.81|31.65|31.76|31.6|31.81|31.65|31.76|31.6|11
1655425000000|2022-06-17 00:16:40|31.78|31.62|31.76|31.6|31.78|31.62|31.76|31.6|1
1655425010000|2022-06-17 00:16:50|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|0
1655425020000|2022-06-17 00:17:00|31.76|31.6|31.76|31.6|31.81|31.65|31.76|31.6|0
1655425080000|2022-06-17 00:18:00|||||||||1
1655425100000|2022-06-17 00:18:20|||||||||2
1655425130000|2022-06-17 00:18:50|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|10
1655425140000|2022-06-17 00:19:00|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|6
1655425160000|2022-06-17 00:19:20|31.74|31.58|31.76|31.6|31.76|31.6|31.74|31.58|4
1655425170000|2022-06-17 00:19:30|||||||||1
1655425180000|2022-06-17 00:19:40|31.81|31.65|31.81|31.65|31.81|31.65|31.78|31.62|23
1655425210000|2022-06-17 00:20:10|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|14
1655425220000|2022-06-17 00:20:20|||||||||10
1655425230000|2022-06-17 00:20:30|31.88|31.72|31.88|31.72|31.91|31.75|31.88|31.72|3
1655425240000|2022-06-17 00:20:40|31.91|31.75|31.88|31.72|31.91|31.75|31.88|31.72|2
1655425250000|2022-06-17 00:20:50|31.91|31.75|31.91|31.75|31.91|31.75|31.88|31.72|3
1655425260000|2022-06-17 00:21:00|31.88|31.72|31.86|31.7|31.91|31.75|31.86|31.7|0
1655425270000|2022-06-17 00:21:10|31.88|31.72|31.86|31.7|31.88|31.72|31.86|31.7|1
1655425280000|2022-06-17 00:21:20|31.88|31.72|31.86|31.7|31.88|31.72|31.86|31.7|0
1655425310000|2022-06-17 00:21:50|31.88|31.72|31.91|31.75|31.91|31.75|31.86|31.7|3
1655425340000|2022-06-17 00:22:20|||||||||5
1655425380000|2022-06-17 00:23:00|31.95|31.79|31.91|31.75|31.96|31.8|31.91|31.75|1
1655425410000|2022-06-17 00:23:30|||||||||2
1655425440000|2022-06-17 00:24:00|||||||||1
1655425450000|2022-06-17 00:24:10|31.88|31.72|31.86|31.7|31.91|31.75|31.86|31.7|5
1655425460000|2022-06-17 00:24:20|31.88|31.72|31.91|31.75|31.91|31.75|31.88|31.72|0
1655425500000|2022-06-17 00:25:00|||||||||1
1655425540000|2022-06-17 00:25:40|31.95|31.79|31.95|31.79|31.95|31.79|31.95|31.79|1
1655425550000|2022-06-17 00:25:50|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|1
1655425600000|2022-06-17 00:26:40|31.93|31.77|31.93|31.77|31.93|31.77|31.91|31.75|0
1655425610000|2022-06-17 00:26:50|31.96|31.8|31.91|31.75|31.96|31.8|31.91|31.75|2
1655425620000|2022-06-17 00:27:00|31.93|31.77|31.91|31.75|31.93|31.77|31.91|31.75|0
1655425630000|2022-06-17 00:27:10|||||||||1
1655425640000|2022-06-17 00:27:20|||||||||1
1655425660000|2022-06-17 00:27:40|||||||||1
1655425670000|2022-06-17 00:27:50|31.88|31.72|31.91|31.75|31.91|31.75|31.86|31.7|2
1655425680000|2022-06-17 00:28:00|31.88|31.72|31.91|31.75|31.91|31.75|31.88|31.72|1
1655425700000|2022-06-17 00:28:20|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|2
1655425710000|2022-06-17 00:28:30|31.91|31.75|31.86|31.7|31.91|31.75|31.86|31.7|1
1655425800000|2022-06-17 00:30:00|31.88|31.72|31.88|31.72|31.91|31.75|31.86|31.7|0
1655425810000|2022-06-17 00:30:10|31.91|31.75|31.88|31.72|31.91|31.75|31.86|31.7|0
1655425820000|2022-06-17 00:30:20|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|2
1655425840000|2022-06-17 00:30:40|31.88|31.72|31.86|31.7|31.91|31.75|31.86|31.7|4
1655425850000|2022-06-17 00:30:50|31.88|31.72|31.88|31.72|31.91|31.75|31.88|31.72|1
1655425860000|2022-06-17 00:31:00|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|1
1655425900000|2022-06-17 00:31:40|31.95|31.79|31.91|31.75|31.95|31.79|31.91|31.75|1
1655425910000|2022-06-17 00:31:50|31.93|31.77|31.93|31.77|31.95|31.79|31.93|31.77|0
1655425920000|2022-06-17 00:32:00|31.95|31.79|31.95|31.79|31.96|31.8|31.93|31.77|0
1655425930000|2022-06-17 00:32:10|31.96|31.8|31.96|31.8|31.96|31.8|31.93|31.77|0
1655425940000|2022-06-17 00:32:20|31.95|31.79|31.96|31.8|31.96|31.8|31.95|31.79|0
1655425950000|2022-06-17 00:32:30|||||||||2
1655425970000|2022-06-17 00:32:50|31.91|31.75|31.91|31.75|31.93|31.77|31.91|31.75|2
1655425980000|2022-06-17 00:33:00|31.93|31.77|31.91|31.75|31.93|31.77|31.91|31.75|0
1655425990000|2022-06-17 00:33:10|31.93|31.77|31.93|31.77|31.95|31.79|31.91|31.75|4
1655426000000|2022-06-17 00:33:20|31.95|31.79|31.96|31.8|31.96|31.8|31.95|31.79|0
1655426040000|2022-06-17 00:34:00|32|31.84|32|31.84|32|31.84|32|31.84|8
1655426050000|2022-06-17 00:34:10|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|0
1655426060000|2022-06-17 00:34:20|||||||||1
1655426090000|2022-06-17 00:34:50|||||||||1
1655426100000|2022-06-17 00:35:00|32.05|31.89|32.01|31.85|32.05|31.89|32.01|31.85|14
1655426110000|2022-06-17 00:35:10|||||||||1
1655426160000|2022-06-17 00:36:00|32|31.84|32|31.84|32|31.84|32|31.84|0
1655426170000|2022-06-17 00:36:10|31.96|31.8|31.98|31.82|32|31.84|31.96|31.8|3
1655426180000|2022-06-17 00:36:20|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|0
1655426200000|2022-06-17 00:36:40|31.98|31.82|31.96|31.8|31.98|31.82|31.96|31.8|0
1655426210000|2022-06-17 00:36:50|31.98|31.82|32.01|31.85|32.01|31.85|31.96|31.8|0
1655426220000|2022-06-17 00:37:00|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|1
1655426280000|2022-06-17 00:38:00|32.06|31.9|32.1|31.94|32.1|31.94|32.06|31.9|3
1655426290000|2022-06-17 00:38:10|32.08|31.92|32.08|31.92|32.1|31.94|32.05|31.89|1
1655426300000|2022-06-17 00:38:20|32.05|31.89|32.08|31.92|32.1|31.94|32.05|31.89|0
1655426310000|2022-06-17 00:38:30|32.05|31.89|32.05|31.89|32.08|31.92|32.05|31.89|0
1655426320000|2022-06-17 00:38:40|32.1|31.94|32.05|31.89|32.1|31.94|32.05|31.89|0
1655426330000|2022-06-17 00:38:50|32.08|31.92|32.1|31.94|32.1|31.94|32.08|31.92|7
1655426340000|2022-06-17 00:39:00|32.05|31.89|32.1|31.94|32.1|31.94|32.05|31.89|1
1655426360000|2022-06-17 00:39:20|32.13|31.97|32.15|31.99|32.15|31.99|32.13|31.97|3
1655426380000|2022-06-17 00:39:40|32.13|31.97|32.15|31.99|32.15|31.99|32.1|31.94|4
1655426400000|2022-06-17 00:40:00|32.2|32.04|32.15|31.99|32.2|32.04|32.15|31.99|12
1655426410000|2022-06-17 00:40:10|32.18|32.02|32.15|31.99|32.18|32.02|32.15|31.99|0
1655426420000|2022-06-17 00:40:20|||||||||20
1655426440000|2022-06-17 00:40:40|||||||||2
1655426450000|2022-06-17 00:40:50|32.13|31.97|32.13|31.97|32.13|31.97|32.1|31.94|4
1655426460000|2022-06-17 00:41:00|32.1|31.94|32.15|31.99|32.15|31.99|32.1|31.94|0
1655426480000|2022-06-17 00:41:20|32.1|31.94|32.13|31.97|32.15|31.99|32.1|31.94|4
1655426490000|2022-06-17 00:41:30|32.1|31.94|32.15|31.99|32.15|31.99|32.1|31.94|0
1655426500000|2022-06-17 00:41:40|32.1|31.94|32.13|31.97|32.15|31.99|32.1|31.94|3
1655426510000|2022-06-17 00:41:50|32.11|31.95|32.1|31.94|32.11|31.95|32.1|31.94|0
1655426520000|2022-06-17 00:42:00|32.13|31.97|32.1|31.94|32.13|31.97|32.1|31.94|0
1655426540000|2022-06-17 00:42:20|32.06|31.9|32.06|31.9|32.1|31.94|32.06|31.9|2
1655426550000|2022-06-17 00:42:30|32.08|31.92|32.06|31.9|32.08|31.92|32.06|31.9|1
1655426560000|2022-06-17 00:42:40|32.05|31.89|32.06|31.9|32.06|31.9|32.05|31.89|0
1655426570000|2022-06-17 00:42:50|32.08|31.92|32.1|31.94|32.1|31.94|32.08|31.92|0
1655426610000|2022-06-17 00:43:30|32.15|31.99|32.13|31.97|32.15|31.99|32.1|31.94|2
1655426620000|2022-06-17 00:43:40|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|0
1655426740000|2022-06-17 00:45:40|32.06|31.9|32.1|31.94|32.1|31.94|32.06|31.9|1
1655426750000|2022-06-17 00:45:50|32.06|31.9|32.06|31.9|32.06|31.9|32.06|31.9|0
1655426760000|2022-06-17 00:46:00|32.08|31.92|32.06|31.9|32.08|31.92|32.06|31.9|1
1655426780000|2022-06-17 00:46:20|32.08|31.92|32.1|31.94|32.1|31.94|32.08|31.92|0
1655426800000|2022-06-17 00:46:40|32.08|31.92|32.1|31.94|32.1|31.94|32.06|31.9|1
1655426860000|2022-06-17 00:47:40|32.06|31.9|32.05|31.89|32.06|31.9|32.05|31.89|1
1655426880000|2022-06-17 00:48:00|32.06|31.9|32.1|31.94|32.1|31.94|32.05|31.89|1
1655426890000|2022-06-17 00:48:10|32.06|31.9|32.1|31.94|32.1|31.94|32.06|31.9|0
1655426900000|2022-06-17 00:48:20|32.08|31.92|32.08|31.92|32.1|31.94|32.06|31.9|0
1655426910000|2022-06-17 00:48:30|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|0
1655426920000|2022-06-17 00:48:40|32.06|31.9|32.1|31.94|32.1|31.94|32.06|31.9|0
1655426990000|2022-06-17 00:49:50|32.08|31.92|32.08|31.92|32.08|31.92|32.06|31.9|2
1655427000000|2022-06-17 00:50:00|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|0
1655427010000|2022-06-17 00:50:10|32.08|31.92|32.1|31.94|32.1|31.94|32.06|31.9|0
1655427020000|2022-06-17 00:50:20|32.08|31.92|32.1|31.94|32.1|31.94|32.08|31.92|0
1655427150000|2022-06-17 00:52:30|32.06|31.9|32.06|31.9|32.1|31.94|32.05|31.89|1
1655427160000|2022-06-17 00:52:40|32.08|31.92|32.1|31.94|32.1|31.94|32.08|31.92|0
1655427180000|2022-06-17 00:53:00|32.05|31.89|32.06|31.9|32.06|31.9|32.05|31.89|1
1655427190000|2022-06-17 00:53:10|32.08|31.92|32.06|31.9|32.08|31.92|32.06|31.9|0
1655427200000|2022-06-17 00:53:20|32.08|31.92|32.06|31.9|32.08|31.92|32.06|31.9|0
1655427210000|2022-06-17 00:53:30|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|1
1655427330000|2022-06-17 00:55:30|32.06|31.9|32.06|31.9|32.06|31.9|32.06|31.9|1
1655427340000|2022-06-17 00:55:40|32.08|31.92|32.1|31.94|32.1|31.94|32.06|31.9|0
1655427350000|2022-06-17 00:55:50|32.08|31.92|32.08|31.92|32.1|31.94|32.06|31.9|1
1655427360000|2022-06-17 00:56:00|32.1|31.94|32.05|31.89|32.1|31.94|32.05|31.89|1
1655427370000|2022-06-17 00:56:10|||||||||3
1655427610000|2022-06-17 01:00:10|32.01|31.85|32.01|31.85|32.05|31.89|32|31.84|2
1655427620000|2022-06-17 01:00:20|32.03|31.87|32.01|31.85|32.03|31.87|32.01|31.85|0
1655427660000|2022-06-17 01:01:00|||||||||3
1655427670000|2022-06-17 01:01:10|32.03|31.87|32.03|31.87|32.03|31.87|32.03|31.87|0
1655427680000|2022-06-17 01:01:20|32.01|31.85|32.03|31.87|32.05|31.89|32.01|31.85|0
1655427690000|2022-06-17 01:01:30|32.01|31.85|32.01|31.85|32.03|31.87|32.01|31.85|0
1655427700000|2022-06-17 01:01:40|32.03|31.87|32.01|31.85|32.03|31.87|32.01|31.85|3
1655427710000|2022-06-17 01:01:50|32.03|31.87|32.05|31.89|32.05|31.89|32.03|31.87|0
1655427730000|2022-06-17 01:02:10|32.01|31.85|32.03|31.87|32.03|31.87|32.01|31.85|0
1655427740000|2022-06-17 01:02:20|32.05|31.89|32.05|31.89|32.05|31.89|32.01|31.85|1
1655427750000|2022-06-17 01:02:30|32.03|31.87|32.01|31.85|32.05|31.89|32.01|31.85|0
1655427760000|2022-06-17 01:02:40|32.03|31.87|32.01|31.85|32.03|31.87|32.01|31.85|0
1655427770000|2022-06-17 01:02:50|32.03|31.87|32.05|31.89|32.05|31.89|32.03|31.87|1
1655427780000|2022-06-17 01:03:00|32.03|31.87|32.05|31.89|32.05|31.89|32.03|31.87|0
1655427790000|2022-06-17 01:03:10|32.03|31.87|32.03|31.87|32.05|31.89|32.03|31.87|0
1655427800000|2022-06-17 01:03:20|32.05|31.89|32.01|31.85|32.05|31.89|32.01|31.85|0
1655427810000|2022-06-17 01:03:30|32.03|31.87|32.05|31.89|32.05|31.89|32.03|31.87|0
1655427860000|2022-06-17 01:04:20|32.06|31.9|32.06|31.9|32.06|31.9|32.06|31.9|0
1655427870000|2022-06-17 01:04:30|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|1
1655427920000|2022-06-17 01:05:20|32.01|31.85|32.05|31.89|32.05|31.89|32.01|31.85|2
1655427940000|2022-06-17 01:05:40|32.03|31.87|32.01|31.85|32.03|31.87|32.01|31.85|0
1655427950000|2022-06-17 01:05:50|32.03|31.87|32.05|31.89|32.05|31.89|32.01|31.85|0
1655427960000|2022-06-17 01:06:00|32.03|31.87|32.01|31.85|32.05|31.89|32.01|31.85|0
1655428020000|2022-06-17 01:07:00|32|31.84|32|31.84|32|31.84|32|31.84|0
1655428030000|2022-06-17 01:07:10|31.96|31.8|31.96|31.8|31.98|31.82|31.96|31.8|1
1655428070000|2022-06-17 01:07:50|31.98|31.82|31.96|31.8|31.98|31.82|31.96|31.8|4
1655428090000|2022-06-17 01:08:10|32|31.84|31.96|31.8|32|31.84|31.96|31.8|6
1655428100000|2022-06-17 01:08:20|31.98|31.82|31.98|31.82|31.98|31.82|31.96|31.8|0
1655428110000|2022-06-17 01:08:30|32|31.84|32|31.84|32|31.84|32|31.84|0
1655428120000|2022-06-17 01:08:40|31.98|31.82|31.98|31.82|31.98|31.82|31.96|31.8|0
1655428130000|2022-06-17 01:08:50|31.96|31.8|31.98|31.82|32|31.84|31.96|31.8|1
1655428140000|2022-06-17 01:09:00|32|31.84|32|31.84|32|31.84|31.98|31.82|0
1655428150000|2022-06-17 01:09:10|31.98|31.82|31.98|31.82|31.98|31.82|31.96|31.8|0
1655428170000|2022-06-17 01:09:30|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|0
1655428220000|2022-06-17 01:10:20|31.98|31.82|32|31.84|32|31.84|31.98|31.82|1
1655428230000|2022-06-17 01:10:30|31.98|31.82|32|31.84|32|31.84|31.96|31.8|0
1655428240000|2022-06-17 01:10:40|31.98|31.82|32|31.84|32|31.84|31.96|31.8|0
1655428320000|2022-06-17 01:12:00|32.01|31.85|32.01|31.85|32.03|31.87|32.01|31.85|5
1655428340000|2022-06-17 01:12:20|32.05|31.89|32.03|31.87|32.05|31.89|32.03|31.87|1
1655428350000|2022-06-17 01:12:30|32.01|31.85|32.03|31.87|32.03|31.87|32.01|31.85|0
1655428360000|2022-06-17 01:12:40|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|0
1655428370000|2022-06-17 01:12:50|32.03|31.87|32.03|31.87|32.03|31.87|32.03|31.87|0
1655428380000|2022-06-17 01:13:00|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|0
1655428390000|2022-06-17 01:13:10|32.03|31.87|32.01|31.85|32.03|31.87|32.01|31.85|0
1655428450000|2022-06-17 01:14:10|32|31.84|32.01|31.85|32.01|31.85|32|31.84|0
1655428460000|2022-06-17 01:14:20|32|31.84|32.01|31.85|32.01|31.85|32|31.84|0
1655428470000|2022-06-17 01:14:30|32|31.84|32.01|31.85|32.01|31.85|32|31.84|0
1655428500000|2022-06-17 01:15:00|31.96|31.8|32|31.84|32|31.84|31.96|31.8|5
1655428510000|2022-06-17 01:15:10|32.01|31.85|32|31.84|32.01|31.85|32|31.84|0
1655428520000|2022-06-17 01:15:20|31.98|31.82|31.98|31.82|31.98|31.82|31.98|31.82|0
1655428530000|2022-06-17 01:15:30|32|31.84|31.96|31.8|32|31.84|31.96|31.8|0
1655428580000|2022-06-17 01:16:20|31.98|31.82|31.96|31.8|32|31.84|31.96|31.8|0
1655428620000|2022-06-17 01:17:00|||||||||1
1655428710000|2022-06-17 01:18:30|32|31.84|32|31.84|32|31.84|32|31.84|2
1655428720000|2022-06-17 01:18:40|31.98|31.82|31.96|31.8|32|31.84|31.96|31.8|0
1655428730000|2022-06-17 01:18:50|31.98|31.82|31.98|31.82|31.98|31.82|31.98|31.82|1
1655428740000|2022-06-17 01:19:00|31.96|31.8|32|31.84|32|31.84|31.96|31.8|0
1655428810000|2022-06-17 01:20:10|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|0
1655428860000|2022-06-17 01:21:00|32|31.84|32|31.84|32.01|31.85|31.96|31.8|4
1655428870000|2022-06-17 01:21:10|31.98|31.82|31.96|31.8|31.98|31.82|31.96|31.8|0
1655428890000|2022-06-17 01:21:30|31.98|31.82|31.98|31.82|32|31.84|31.98|31.82|0
1655428900000|2022-06-17 01:21:40|31.96|31.8|32|31.84|32|31.84|31.96|31.8|1
1655428920000|2022-06-17 01:22:00|32.01|31.85|32|31.84|32.01|31.85|32|31.84|0
1655428930000|2022-06-17 01:22:10|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|0
1655428960000|2022-06-17 01:22:40|32.03|31.87|32.01|31.85|32.03|31.87|32.01|31.85|0
1655428970000|2022-06-17 01:22:50|32.03|31.87|32.05|31.89|32.05|31.89|32.01|31.85|0
1655428980000|2022-06-17 01:23:00|32.01|31.85|32.01|31.85|32.03|31.87|32.01|31.85|1
1655428990000|2022-06-17 01:23:10|||||||||1
1655429040000|2022-06-17 01:24:00|32|31.84|32|31.84|32|31.84|32|31.84|0
1655429050000|2022-06-17 01:24:10|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|0
1655429090000|2022-06-17 01:24:50|32|31.84|32.01|31.85|32.01|31.85|32|31.84|0
1655429130000|2022-06-17 01:25:30|32.03|31.87|32.01|31.85|32.03|31.87|32.01|31.85|1
1655429140000|2022-06-17 01:25:40|32.03|31.87|32.01|31.85|32.03|31.87|32.01|31.85|1
1655429190000|2022-06-17 01:26:30|32|31.84|32|31.84|32|31.84|32|31.84|0
1655429200000|2022-06-17 01:26:40|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|0
1655429330000|2022-06-17 01:28:50|32.03|31.87|32.03|31.87|32.03|31.87|32.03|31.87|1
1655429340000|2022-06-17 01:29:00|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|0
1655429400000|2022-06-17 01:30:00|||||||||11
1655429430000|2022-06-17 01:30:30|32|31.84|32.01|31.85|32.01|31.85|32|31.84|0
1655429460000|2022-06-17 01:31:00|||||||||2
1655429510000|2022-06-17 01:31:50|32|31.84|32|31.84|32|31.84|32|31.84|0
1655429520000|2022-06-17 01:32:00|31.96|31.8|31.96|31.8|32|31.84|31.96|31.8|2
1655429590000|2022-06-17 01:33:10|31.93|31.77|31.96|31.8|31.96|31.8|31.93|31.77|4
1655429600000|2022-06-17 01:33:20|||||||||2
1655429610000|2022-06-17 01:33:30|31.93|31.77|31.96|31.8|31.96|31.8|31.91|31.75|5
1655429620000|2022-06-17 01:33:40|31.93|31.77|31.91|31.75|31.93|31.77|31.91|31.75|0
1655429630000|2022-06-17 01:33:50|||||||||1
1655429670000|2022-06-17 01:34:30|31.93|31.77|31.96|31.8|31.96|31.8|31.93|31.77|3
1655429680000|2022-06-17 01:34:40|31.93|31.77|31.91|31.75|31.93|31.77|31.91|31.75|0
1655429690000|2022-06-17 01:34:50|||||||||1
1655429800000|2022-06-17 01:36:40|31.93|31.77|31.96|31.8|31.96|31.8|31.93|31.77|1
1655429850000|2022-06-17 01:37:30|31.98|31.82|31.96|31.8|32|31.84|31.96|31.8|1
1655429900000|2022-06-17 01:38:20|31.91|31.75|31.91|31.75|31.96|31.8|31.91|31.75|2
1655429910000|2022-06-17 01:38:30|31.93|31.77|31.96|31.8|31.96|31.8|31.93|31.77|0
1655429920000|2022-06-17 01:38:40|31.93|31.77|31.93|31.77|31.93|31.77|31.91|31.75|6
1655429930000|2022-06-17 01:38:50|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|0
1655429940000|2022-06-17 01:39:00|31.93|31.77|31.93|31.77|31.96|31.8|31.91|31.75|2
1655429950000|2022-06-17 01:39:10|31.96|31.8|31.93|31.77|31.96|31.8|31.91|31.75|0
1655429960000|2022-06-17 01:39:20|31.96|31.8|31.93|31.77|31.96|31.8|31.91|31.75|0
1655429970000|2022-06-17 01:39:30|31.96|31.8|31.96|31.8|31.96|31.8|31.91|31.75|1
1655429980000|2022-06-17 01:39:40|31.91|31.75|31.91|31.75|31.93|31.77|31.91|31.75|2
1655430030000|2022-06-17 01:40:30|31.96|31.8|31.93|31.77|31.96|31.8|31.91|31.75|2
1655430040000|2022-06-17 01:40:40|31.96|31.8|31.91|31.75|31.96|31.8|31.91|31.75|0
1655430060000|2022-06-17 01:41:00|31.93|31.77|31.91|31.75|31.96|31.8|31.91|31.75|0
1655430070000|2022-06-17 01:41:10|31.93|31.77|31.91|31.75|31.93|31.77|31.91|31.75|0
1655430140000|2022-06-17 01:42:20|31.86|31.7|31.86|31.7|31.88|31.72|31.86|31.7|1
1655430150000|2022-06-17 01:42:30|31.88|31.72|31.86|31.7|31.91|31.75|31.86|31.7|0
1655430160000|2022-06-17 01:42:40|||||||||6
1655430320000|2022-06-17 01:45:20|||||||||1
1655430360000|2022-06-17 01:46:00|31.88|31.72|31.86|31.7|31.88|31.72|31.86|31.7|5
1655430410000|2022-06-17 01:46:50|31.81|31.65|31.86|31.7|31.86|31.7|31.81|31.65|12
1655430530000|2022-06-17 01:48:50|31.83|31.67|31.83|31.67|31.86|31.7|31.83|31.67|8
1655430540000|2022-06-17 01:49:00|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|0
1655430580000|2022-06-17 01:49:40|||||||||1
1655430590000|2022-06-17 01:49:50|||||||||7
1655430600000|2022-06-17 01:50:00|31.83|31.67|31.86|31.7|31.86|31.7|31.83|31.67|2
1655430610000|2022-06-17 01:50:10|31.91|31.75|31.86|31.7|31.91|31.75|31.86|31.7|2
1655430690000|2022-06-17 01:51:30|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|1
1655430700000|2022-06-17 01:51:40|31.86|31.7|31.91|31.75|31.91|31.75|31.86|31.7|0
1655430710000|2022-06-17 01:51:50|31.88|31.72|31.91|31.75|31.91|31.75|31.88|31.72|0
1655430720000|2022-06-17 01:52:00|31.88|31.72|31.91|31.75|31.91|31.75|31.88|31.72|0
1655430730000|2022-06-17 01:52:10|31.88|31.72|31.91|31.75|31.91|31.75|31.88|31.72|0
1655430740000|2022-06-17 01:52:20|31.88|31.72|31.91|31.75|31.91|31.75|31.88|31.72|0
1655430770000|2022-06-17 01:52:50|31.88|31.72|31.86|31.7|31.88|31.72|31.86|31.7|1
1655430810000|2022-06-17 01:53:30|31.83|31.67|31.83|31.67|31.83|31.67|31.81|31.65|3
1655430820000|2022-06-17 01:53:40|31.81|31.65|31.76|31.6|31.81|31.65|31.76|31.6|3
1655430830000|2022-06-17 01:53:50|||||||||1
1655430850000|2022-06-17 01:54:10|31.74|31.58|31.76|31.6|31.76|31.6|31.74|31.58|14
1655430910000|2022-06-17 01:55:10|31.78|31.62|31.81|31.65|31.81|31.65|31.78|31.62|2
1655430920000|2022-06-17 01:55:20|31.76|31.6|31.78|31.62|31.78|31.62|31.76|31.6|1
1655430930000|2022-06-17 01:55:30|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|0
1655430940000|2022-06-17 01:55:40|31.76|31.6|31.76|31.6|31.78|31.62|31.76|31.6|1
1655430980000|2022-06-17 01:56:20|||||||||1
1655431020000|2022-06-17 01:57:00|31.74|31.58|31.76|31.6|31.76|31.6|31.74|31.58|3
1655431030000|2022-06-17 01:57:10|||||||||2
1655431040000|2022-06-17 01:57:20|31.74|31.58|31.76|31.6|31.76|31.6|31.74|31.58|0
1655431070000|2022-06-17 01:57:50|||||||||1
1655431090000|2022-06-17 01:58:10|||||||||1
1655431160000|2022-06-17 01:59:20|||||||||1
1655431320000|2022-06-17 02:02:00|31.78|31.62|31.76|31.6|31.78|31.62|31.76|31.6|2
1655431360000|2022-06-17 02:02:40|31.78|31.62|31.81|31.65|31.81|31.65|31.78|31.62|1
1655431380000|2022-06-17 02:03:00|31.78|31.62|31.76|31.6|31.78|31.62|31.76|31.6|0
1655431390000|2022-06-17 02:03:10|31.81|31.65|31.78|31.62|31.81|31.65|31.76|31.6|4
1655431400000|2022-06-17 02:03:20|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|0
1655431440000|2022-06-17 02:04:00|||||||||1
1655431470000|2022-06-17 02:04:30|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|1
1655431480000|2022-06-17 02:04:40|31.78|31.62|31.76|31.6|31.78|31.62|31.76|31.6|0
1655431490000|2022-06-17 02:04:50|31.78|31.62|31.78|31.62|31.78|31.62|31.76|31.6|0
1655431500000|2022-06-17 02:05:00|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|0
1655431520000|2022-06-17 02:05:20|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|0
1655431530000|2022-06-17 02:05:30|31.81|31.65|31.81|31.65|31.81|31.65|31.78|31.62|0
1655431540000|2022-06-17 02:05:40|31.78|31.62|31.81|31.65|31.81|31.65|31.78|31.62|0
1655431600000|2022-06-17 02:06:40|31.78|31.62|31.81|31.65|31.81|31.65|31.78|31.62|0
1655431790000|2022-06-17 02:09:50|31.83|31.67|31.86|31.7|31.86|31.7|31.83|31.67|8
1655431800000|2022-06-17 02:10:00|31.81|31.65|31.81|31.65|31.83|31.67|31.81|31.65|1
1655431830000|2022-06-17 02:10:30|31.83|31.67|31.81|31.65|31.86|31.7|31.81|31.65|2
1655431840000|2022-06-17 02:10:40|31.83|31.67|31.81|31.65|31.83|31.67|31.81|31.65|0
1655432070000|2022-06-17 02:14:30|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|1
1655432080000|2022-06-17 02:14:40|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|0
1655432270000|2022-06-17 02:17:50|||||||||1
1655432300000|2022-06-17 02:18:20|31.83|31.67|31.81|31.65|31.83|31.67|31.81|31.65|3
1655432320000|2022-06-17 02:18:40|31.86|31.7|31.83|31.67|31.86|31.7|31.81|31.65|3
1655432330000|2022-06-17 02:18:50|31.86|31.7|31.86|31.7|31.86|31.7|31.83|31.67|0
1655432340000|2022-06-17 02:19:00|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|0
1655432350000|2022-06-17 02:19:10|31.81|31.65|31.81|31.65|31.83|31.67|31.81|31.65|0
1655432430000|2022-06-17 02:20:30|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|4
1655432440000|2022-06-17 02:20:40|||||||||2
1655432720000|2022-06-17 02:25:20|31.83|31.67|31.81|31.65|31.83|31.67|31.81|31.65|4
1655432750000|2022-06-17 02:25:50|31.83|31.67|31.81|31.65|31.86|31.7|31.81|31.65|0
1655432760000|2022-06-17 02:26:00|||||||||1
1655432770000|2022-06-17 02:26:10|31.83|31.67|31.81|31.65|31.83|31.67|31.81|31.65|0
1655432780000|2022-06-17 02:26:20|31.83|31.67|31.86|31.7|31.86|31.7|31.83|31.67|0
1655432790000|2022-06-17 02:26:30|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|0
1655432800000|2022-06-17 02:26:40|31.86|31.7|31.81|31.65|31.86|31.7|31.81|31.65|0
1655432810000|2022-06-17 02:26:50|31.83|31.67|31.81|31.65|31.83|31.67|31.81|31.65|1
1655432840000|2022-06-17 02:27:20|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|1
1655432850000|2022-06-17 02:27:30|31.86|31.7|31.83|31.67|31.86|31.7|31.83|31.67|0
1655432870000|2022-06-17 02:27:50|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|0
1655432900000|2022-06-17 02:28:20|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|1
1655432930000|2022-06-17 02:28:50|31.81|31.65|31.83|31.67|31.83|31.67|31.81|31.65|0
1655432970000|2022-06-17 02:29:30|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|0
1655433100000|2022-06-17 02:31:40|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|1
1655433120000|2022-06-17 02:32:00|31.78|31.62|31.81|31.65|31.81|31.65|31.78|31.62|0
1655433180000|2022-06-17 02:33:00|31.83|31.67|31.81|31.65|31.83|31.67|31.81|31.65|0
1655433210000|2022-06-17 02:33:30|31.83|31.67|31.81|31.65|31.83|31.67|31.81|31.65|0
1655433290000|2022-06-17 02:34:50|||||||||10
1655433370000|2022-06-17 02:36:10|||||||||1
1655433400000|2022-06-17 02:36:40|||||||||1
1655433430000|2022-06-17 02:37:10|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|1
1655433470000|2022-06-17 02:37:50|31.83|31.67|31.86|31.7|31.86|31.7|31.83|31.67|5
1655433530000|2022-06-17 02:38:50|31.83|31.67|31.81|31.65|31.83|31.67|31.81|31.65|4
1655433570000|2022-06-17 02:39:30|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|0
1655433590000|2022-06-17 02:39:50|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|0
1655433600000|2022-06-17 02:40:00|31.83|31.67|31.81|31.65|31.83|31.67|31.81|31.65|0
1655433630000|2022-06-17 02:40:30|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|5
1655433640000|2022-06-17 02:40:40|31.83|31.67|31.81|31.65|31.83|31.67|31.81|31.65|0
1655433650000|2022-06-17 02:40:50|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|0
1655433660000|2022-06-17 02:41:00|31.81|31.65|31.81|31.65|31.83|31.67|31.81|31.65|0
1655433670000|2022-06-17 02:41:10|31.83|31.67|31.83|31.67|31.83|31.67|31.81|31.65|0
1655433680000|2022-06-17 02:41:20|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|0
1655433690000|2022-06-17 02:41:30|31.83|31.67|31.83|31.67|31.86|31.7|31.83|31.67|0
1655433700000|2022-06-17 02:41:40|31.81|31.65|31.83|31.67|31.83|31.67|31.81|31.65|0
1655433710000|2022-06-17 02:41:50|31.81|31.65|31.83|31.67|31.83|31.67|31.81|31.65|0
1655433720000|2022-06-17 02:42:00|31.86|31.7|31.83|31.67|31.86|31.7|31.83|31.67|0
1655433740000|2022-06-17 02:42:20|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|0
1655433790000|2022-06-17 02:43:10|31.81|31.65|31.76|31.6|31.81|31.65|31.76|31.6|6
1655433800000|2022-06-17 02:43:20|31.71|31.55|31.76|31.6|31.76|31.6|31.71|31.55|12
1655433810000|2022-06-17 02:43:30|31.74|31.58|31.71|31.55|31.74|31.58|31.71|31.55|0
1655433820000|2022-06-17 02:43:40|31.76|31.6|31.76|31.6|31.76|31.6|31.74|31.58|2
1655433830000|2022-06-17 02:43:50|31.74|31.58|31.71|31.55|31.76|31.6|31.71|31.55|3
1655433840000|2022-06-17 02:44:00|31.76|31.6|31.71|31.55|31.76|31.6|31.71|31.55|1
1655433860000|2022-06-17 02:44:20|31.69|31.53|31.66|31.5|31.71|31.55|31.66|31.5|5
1655433870000|2022-06-17 02:44:30|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|3
1655433880000|2022-06-17 02:44:40|31.66|31.5|31.69|31.53|31.71|31.55|31.64|31.48|6
1655433890000|2022-06-17 02:44:50|31.71|31.55|31.66|31.5|31.71|31.55|31.66|31.5|1
1655433920000|2022-06-17 02:45:20|31.69|31.53|31.71|31.55|31.71|31.55|31.69|31.53|3
1655433930000|2022-06-17 02:45:30|||||||||3
1655433950000|2022-06-17 02:45:50|31.66|31.5|31.71|31.55|31.71|31.55|31.66|31.5|2
1655433960000|2022-06-17 02:46:00|||||||||1
1655433980000|2022-06-17 02:46:20|31.73|31.57|31.74|31.58|31.76|31.6|31.73|31.57|1
1655433990000|2022-06-17 02:46:30|31.76|31.6|31.74|31.58|31.76|31.6|31.71|31.55|0
1655434000000|2022-06-17 02:46:40|31.76|31.6|31.76|31.6|31.76|31.6|31.71|31.55|2
1655434010000|2022-06-17 02:46:50|31.74|31.58|31.71|31.55|31.74|31.58|31.71|31.55|0
1655434030000|2022-06-17 02:47:10|||||||||2
1655434040000|2022-06-17 02:47:20|||||||||1
1655434060000|2022-06-17 02:47:40|31.73|31.57|31.71|31.55|31.73|31.57|31.71|31.55|2
1655434070000|2022-06-17 02:47:50|31.73|31.57|31.71|31.55|31.76|31.6|31.71|31.55|0
1655434110000|2022-06-17 02:48:30|31.73|31.57|31.76|31.6|31.76|31.6|31.73|31.57|1
1655434120000|2022-06-17 02:48:40|31.74|31.58|31.76|31.6|31.76|31.6|31.71|31.55|0
1655434140000|2022-06-17 02:49:00|31.78|31.62|31.81|31.65|31.81|31.65|31.76|31.6|7
1655434150000|2022-06-17 02:49:10|31.76|31.6|31.78|31.62|31.81|31.65|31.76|31.6|1
1655434160000|2022-06-17 02:49:20|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|1
1655434170000|2022-06-17 02:49:30|31.78|31.62|31.78|31.62|31.81|31.65|31.76|31.6|0
1655434180000|2022-06-17 02:49:40|31.81|31.65|31.81|31.65|31.81|31.65|31.78|31.62|0
1655434190000|2022-06-17 02:49:50|31.78|31.62|31.76|31.6|31.78|31.62|31.76|31.6|0
1655434220000|2022-06-17 02:50:20|31.81|31.65|31.78|31.62|31.81|31.65|31.78|31.62|1
1655434230000|2022-06-17 02:50:30|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|0
1655434240000|2022-06-17 02:50:40|31.78|31.62|31.81|31.65|31.81|31.65|31.78|31.62|0
1655434250000|2022-06-17 02:50:50|31.78|31.62|31.78|31.62|31.81|31.65|31.78|31.62|0
1655434260000|2022-06-17 02:51:00|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|0
1655434270000|2022-06-17 02:51:10|31.78|31.62|31.76|31.6|31.81|31.65|31.76|31.6|1
1655434280000|2022-06-17 02:51:20|31.78|31.62|31.76|31.6|31.78|31.62|31.76|31.6|0
1655434310000|2022-06-17 02:51:50|31.78|31.62|31.81|31.65|31.81|31.65|31.76|31.6|0
1655434320000|2022-06-17 02:52:00|31.78|31.62|31.81|31.65|31.81|31.65|31.78|31.62|0
1655434330000|2022-06-17 02:52:10|||||||||1
1655434340000|2022-06-17 02:52:20|31.78|31.62|31.78|31.62|31.81|31.65|31.76|31.6|2
1655434350000|2022-06-17 02:52:30|31.81|31.65|31.78|31.62|31.81|31.65|31.78|31.62|0
1655434360000|2022-06-17 02:52:40|31.76|31.6|31.81|31.65|31.81|31.65|31.76|31.6|0
1655434370000|2022-06-17 02:52:50|31.78|31.62|31.81|31.65|31.81|31.65|31.78|31.62|0
1655434380000|2022-06-17 02:53:00|31.79|31.63|31.76|31.6|31.81|31.65|31.76|31.6|0
1655434390000|2022-06-17 02:53:10|31.78|31.62|31.76|31.6|31.78|31.62|31.76|31.6|0
1655434400000|2022-06-17 02:53:20|31.78|31.62|31.81|31.65|31.81|31.65|31.78|31.62|0
1655434410000|2022-06-17 02:53:30|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|0
1655434420000|2022-06-17 02:53:40|31.81|31.65|31.81|31.65|31.81|31.65|31.78|31.62|0
1655434430000|2022-06-17 02:53:50|31.78|31.62|31.76|31.6|31.78|31.62|31.76|31.6|0
1655434440000|2022-06-17 02:54:00|31.81|31.65|31.76|31.6|31.81|31.65|31.76|31.6|0
1655434450000|2022-06-17 02:54:10|31.78|31.62|31.81|31.65|31.81|31.65|31.76|31.6|0
1655434490000|2022-06-17 02:54:50|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|6
1655434500000|2022-06-17 02:55:00|31.83|31.67|31.86|31.7|31.86|31.7|31.81|31.65|1
1655434520000|2022-06-17 02:55:20|||||||||7
1655434550000|2022-06-17 02:55:50|31.88|31.72|31.91|31.75|31.91|31.75|31.86|31.7|11
1655434560000|2022-06-17 02:56:00|31.88|31.72|31.88|31.72|31.91|31.75|31.86|31.7|2
1655434570000|2022-06-17 02:56:10|31.86|31.7|31.91|31.75|31.91|31.75|31.86|31.7|0
1655434580000|2022-06-17 02:56:20|31.88|31.72|31.88|31.72|31.91|31.75|31.88|31.72|2
1655434590000|2022-06-17 02:56:30|31.91|31.75|31.91|31.75|31.91|31.75|31.86|31.7|2
1655434630000|2022-06-17 02:57:10|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|3
1655434640000|2022-06-17 02:57:20|31.91|31.75|31.91|31.75|31.96|31.8|31.91|31.75|6
1655434670000|2022-06-17 02:57:50|31.93|31.77|31.91|31.75|31.93|31.77|31.91|31.75|0
1655434680000|2022-06-17 02:58:00|31.93|31.77|31.91|31.75|31.93|31.77|31.91|31.75|1
1655434740000|2022-06-17 02:59:00|31.88|31.72|31.91|31.75|31.91|31.75|31.88|31.72|1
1655434780000|2022-06-17 02:59:40|31.88|31.72|31.91|31.75|31.91|31.75|31.86|31.7|2
1655434790000|2022-06-17 02:59:50|31.86|31.7|31.91|31.75|31.91|31.75|31.86|31.7|0
1655434800000|2022-06-17 03:00:00|31.88|31.72|31.91|31.75|31.91|31.75|31.86|31.7|0
1655434810000|2022-06-17 03:00:10|31.88|31.72|31.86|31.7|31.91|31.75|31.86|31.7|0
1655434820000|2022-06-17 03:00:20|31.88|31.72|31.91|31.75|31.91|31.75|31.86|31.7|1
1655434970000|2022-06-17 03:02:50|31.93|31.77|31.93|31.77|31.95|31.79|31.91|31.75|0
1655434980000|2022-06-17 03:03:00|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|0
1655434990000|2022-06-17 03:03:10|||||||||1
1655435060000|2022-06-17 03:04:20|31.88|31.72|31.91|31.75|31.91|31.75|31.88|31.72|1
1655435070000|2022-06-17 03:04:30|31.88|31.72|31.86|31.7|31.91|31.75|31.86|31.7|0
1655435080000|2022-06-17 03:04:40|||||||||1
1655435090000|2022-06-17 03:04:50|31.88|31.72|31.91|31.75|31.91|31.75|31.88|31.72|0
1655435140000|2022-06-17 03:05:40|31.88|31.72|31.91|31.75|31.91|31.75|31.88|31.72|2
1655435150000|2022-06-17 03:05:50|31.88|31.72|31.88|31.72|31.91|31.75|31.86|31.7|0
1655435160000|2022-06-17 03:06:00|31.91|31.75|31.88|31.72|31.91|31.75|31.86|31.7|0
1655435170000|2022-06-17 03:06:10|31.91|31.75|31.91|31.75|31.91|31.75|31.88|31.72|0
1655435180000|2022-06-17 03:06:20|31.88|31.72|31.86|31.7|31.88|31.72|31.86|31.7|0
1655435270000|2022-06-17 03:07:50|31.91|31.75|31.91|31.75|31.91|31.75|31.88|31.72|1
1655435470000|2022-06-17 03:11:10|31.88|31.72|31.91|31.75|31.91|31.75|31.88|31.72|1
1655435480000|2022-06-17 03:11:20|31.88|31.72|31.86|31.7|31.88|31.72|31.86|31.7|1
1655435500000|2022-06-17 03:11:40|31.88|31.72|31.86|31.7|31.91|31.75|31.86|31.7|0
1655435580000|2022-06-17 03:13:00|31.83|31.67|31.86|31.7|31.86|31.7|31.83|31.67|1
1655435590000|2022-06-17 03:13:10|31.83|31.67|31.81|31.65|31.86|31.7|31.81|31.65|0
1655435710000|2022-06-17 03:15:10|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|2
1655435720000|2022-06-17 03:15:20|31.78|31.62|31.76|31.6|31.78|31.62|31.76|31.6|1
1655435750000|2022-06-17 03:15:50|31.78|31.62|31.81|31.65|31.81|31.65|31.78|31.62|0
1655435760000|2022-06-17 03:16:00|31.78|31.62|31.78|31.62|31.81|31.65|31.76|31.6|2
1655435770000|2022-06-17 03:16:10|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|0
1655435780000|2022-06-17 03:16:20|||||||||1
1655435800000|2022-06-17 03:16:40|||||||||1
1655436010000|2022-06-17 03:20:10|||||||||2
1655436070000|2022-06-17 03:21:10|||||||||1
1655436080000|2022-06-17 03:21:20|31.78|31.62|31.76|31.6|31.78|31.62|31.76|31.6|1
1655436240000|2022-06-17 03:24:00|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|1
1655436250000|2022-06-17 03:24:10|||||||||2
1655436290000|2022-06-17 03:24:50|||||||||10
1655436300000|2022-06-17 03:25:00|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|9
1655436320000|2022-06-17 03:25:20|||||||||1
1655436360000|2022-06-17 03:26:00|||||||||4
1655436380000|2022-06-17 03:26:20|31.69|31.53|31.66|31.5|31.69|31.53|31.66|31.5|0
1655436390000|2022-06-17 03:26:30|31.69|31.53|31.71|31.55|31.71|31.55|31.69|31.53|0
1655436420000|2022-06-17 03:27:00|||||||||2
1655436430000|2022-06-17 03:27:10|31.76|31.6|31.76|31.6|31.76|31.6|31.73|31.57|1
1655436440000|2022-06-17 03:27:20|31.74|31.58|31.76|31.6|31.76|31.6|31.71|31.55|1
1655436460000|2022-06-17 03:27:40|31.73|31.57|31.73|31.57|31.76|31.6|31.71|31.55|0
1655436470000|2022-06-17 03:27:50|31.71|31.55|31.73|31.57|31.76|31.6|31.71|31.55|0
1655436480000|2022-06-17 03:28:00|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|0
1655436510000|2022-06-17 03:28:30|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|0
1655436520000|2022-06-17 03:28:40|31.73|31.57|31.76|31.6|31.76|31.6|31.73|31.57|0
1655436540000|2022-06-17 03:29:00|31.74|31.58|31.76|31.6|31.76|31.6|31.73|31.57|0
1655436600000|2022-06-17 03:30:00|31.71|31.55|31.71|31.55|31.76|31.6|31.71|31.55|12
1655436700000|2022-06-17 03:31:40|||||||||1
1655436740000|2022-06-17 03:32:20|||||||||1
1655436790000|2022-06-17 03:33:10|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|5
1655436820000|2022-06-17 03:33:40|31.78|31.62|31.78|31.62|31.81|31.65|31.76|31.6|4
1655436830000|2022-06-17 03:33:50|31.76|31.6|31.76|31.6|31.81|31.65|31.76|31.6|0
1655436840000|2022-06-17 03:34:00|31.81|31.65|31.76|31.6|31.81|31.65|31.76|31.6|4
1655436900000|2022-06-17 03:35:00|31.71|31.55|31.71|31.55|31.74|31.58|31.71|31.55|1
1655436910000|2022-06-17 03:35:10|31.74|31.58|31.74|31.58|31.76|31.6|31.74|31.58|0
1655436920000|2022-06-17 03:35:20|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|0
1655436960000|2022-06-17 03:36:00|||||||||1
1655437010000|2022-06-17 03:36:50|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|4
1655437020000|2022-06-17 03:37:00|31.74|31.58|31.74|31.58|31.76|31.6|31.71|31.55|8
1655437030000|2022-06-17 03:37:10|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|0
1655437040000|2022-06-17 03:37:20|31.74|31.58|31.71|31.55|31.74|31.58|31.71|31.55|0
1655437060000|2022-06-17 03:37:40|31.69|31.53|31.71|31.55|31.71|31.55|31.69|31.53|7
1655437080000|2022-06-17 03:38:00|||||||||1
1655437090000|2022-06-17 03:38:10|31.76|31.6|31.71|31.55|31.76|31.6|31.71|31.55|2
1655437100000|2022-06-17 03:38:20|31.76|31.6|31.71|31.55|31.76|31.6|31.71|31.55|2
1655437110000|2022-06-17 03:38:30|31.73|31.57|31.71|31.55|31.73|31.57|31.71|31.55|0
1655437120000|2022-06-17 03:38:40|31.73|31.57|31.71|31.55|31.76|31.6|31.71|31.55|0
1655437130000|2022-06-17 03:38:50|31.73|31.57|31.76|31.6|31.76|31.6|31.73|31.57|0
1655437140000|2022-06-17 03:39:00|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|0
1655437150000|2022-06-17 03:39:10|31.73|31.57|31.73|31.57|31.73|31.57|31.73|31.57|1
1655437160000|2022-06-17 03:39:20|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|11
1655437170000|2022-06-17 03:39:30|31.73|31.57|31.71|31.55|31.76|31.6|31.71|31.55|3
1655437190000|2022-06-17 03:39:50|31.73|31.57|31.73|31.57|31.73|31.57|31.71|31.55|0
1655437200000|2022-06-17 03:40:00|31.71|31.55|31.76|31.6|31.76|31.6|31.71|31.55|0
1655437250000|2022-06-17 03:40:50|||||||||1
1655437290000|2022-06-17 03:41:30|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|0
1655437300000|2022-06-17 03:41:40|31.76|31.6|31.76|31.6|31.78|31.62|31.76|31.6|0
1655437370000|2022-06-17 03:42:50|31.78|31.62|31.76|31.6|31.81|31.65|31.76|31.6|10
1655437410000|2022-06-17 03:43:30|31.78|31.62|31.76|31.6|31.78|31.62|31.76|31.6|0
1655437420000|2022-06-17 03:43:40|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|1
1655437430000|2022-06-17 03:43:50|31.76|31.6|31.76|31.6|31.78|31.62|31.76|31.6|0
1655437510000|2022-06-17 03:45:10|31.81|31.65|31.78|31.62|31.81|31.65|31.78|31.62|1
1655437520000|2022-06-17 03:45:20|31.76|31.6|31.81|31.65|31.81|31.65|31.76|31.6|0
1655437530000|2022-06-17 03:45:30|31.78|31.62|31.78|31.62|31.78|31.62|31.76|31.6|0
1655437540000|2022-06-17 03:45:40|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|0
1655437550000|2022-06-17 03:45:50|31.78|31.62|31.76|31.6|31.81|31.65|31.76|31.6|1
1655437570000|2022-06-17 03:46:10|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|0
1655437600000|2022-06-17 03:46:40|31.78|31.62|31.78|31.62|31.78|31.62|31.76|31.6|0
1655437610000|2022-06-17 03:46:50|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|0
1655437620000|2022-06-17 03:47:00|31.78|31.62|31.76|31.6|31.78|31.62|31.76|31.6|1
1655437630000|2022-06-17 03:47:10|31.78|31.62|31.81|31.65|31.81|31.65|31.78|31.62|1
1655437640000|2022-06-17 03:47:20|||||||||1
1655437660000|2022-06-17 03:47:40|31.79|31.63|31.78|31.62|31.79|31.63|31.78|31.62|0
1655437670000|2022-06-17 03:47:50|31.76|31.6|31.81|31.65|31.81|31.65|31.76|31.6|0
1655437710000|2022-06-17 03:48:30|31.76|31.6|31.81|31.65|31.81|31.65|31.76|31.6|1
1655437770000|2022-06-17 03:49:30|31.83|31.67|31.86|31.7|31.86|31.7|31.83|31.67|1
1655437780000|2022-06-17 03:49:40|31.83|31.67|31.81|31.65|31.83|31.67|31.81|31.65|1
1655437870000|2022-06-17 03:51:10|||||||||1
1655438050000|2022-06-17 03:54:10|31.83|31.67|31.81|31.65|31.86|31.7|31.81|31.65|9
1655438060000|2022-06-17 03:54:20|31.83|31.67|31.81|31.65|31.83|31.67|31.81|31.65|0
1655438100000|2022-06-17 03:55:00|31.83|31.67|31.86|31.7|31.86|31.7|31.83|31.67|5
1655438110000|2022-06-17 03:55:10|31.83|31.67|31.83|31.67|31.83|31.67|31.81|31.65|0
1655438120000|2022-06-17 03:55:20|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|0
1655438150000|2022-06-17 03:55:50|31.83|31.67|31.81|31.65|31.83|31.67|31.81|31.65|0
1655438170000|2022-06-17 03:56:10|31.83|31.67|31.81|31.65|31.83|31.67|31.81|31.65|0
1655438200000|2022-06-17 03:56:40|31.83|31.67|31.86|31.7|31.86|31.7|31.83|31.67|1
1655438210000|2022-06-17 03:56:50|31.83|31.67|31.83|31.67|31.83|31.67|31.81|31.65|0
1655438220000|2022-06-17 03:57:00|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|0
1655438260000|2022-06-17 03:57:40|||||||||1
1655438270000|2022-06-17 03:57:50|31.83|31.67|31.86|31.7|31.86|31.7|31.83|31.67|0
1655438450000|2022-06-17 04:00:50|||||||||1
1655438620000|2022-06-17 04:03:40|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|1
1655438870000|2022-06-17 04:07:50|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|1
1655439170000|2022-06-17 04:12:50|31.71|31.55|31.74|31.58|31.74|31.58|31.71|31.55|6
1655439180000|2022-06-17 04:13:00|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|0
1655439250000|2022-06-17 04:14:10|31.74|31.58|31.71|31.55|31.74|31.58|31.71|31.55|6
1655439260000|2022-06-17 04:14:20|31.74|31.58|31.71|31.55|31.76|31.6|31.71|31.55|0
1655439300000|2022-06-17 04:15:00|31.76|31.6|31.76|31.6|31.76|31.6|31.74|31.58|2
1655439320000|2022-06-17 04:15:20|31.71|31.55|31.71|31.55|31.74|31.58|31.71|31.55|1
1655439330000|2022-06-17 04:15:30|31.74|31.58|31.71|31.55|31.74|31.58|31.71|31.55|0
1655439350000|2022-06-17 04:15:50|31.74|31.58|31.71|31.55|31.74|31.58|31.71|31.55|0
1655439380000|2022-06-17 04:16:20|||||||||1
1655439440000|2022-06-17 04:17:20|31.66|31.5|31.66|31.5|31.69|31.53|31.66|31.5|15
1655439450000|2022-06-17 04:17:30|||||||||2
1655439480000|2022-06-17 04:18:00|||||||||1
1655439520000|2022-06-17 04:18:40|31.64|31.48|31.64|31.48|31.64|31.48|31.64|31.48|11
1655439530000|2022-06-17 04:18:50|31.61|31.45|31.61|31.45|31.64|31.48|31.61|31.45|1
1655439540000|2022-06-17 04:19:00|31.57|31.41|31.56|31.4|31.59|31.43|31.56|31.4|5
1655439550000|2022-06-17 04:19:10|31.54|31.38|31.52|31.36|31.54|31.38|31.52|31.36|1
1655439570000|2022-06-17 04:19:30|31.51|31.35|31.51|31.35|31.52|31.36|31.51|31.35|5
1655439580000|2022-06-17 04:19:40|31.52|31.36|31.52|31.36|31.52|31.36|31.52|31.36|0
1655439590000|2022-06-17 04:19:50|31.51|31.35|31.51|31.35|31.51|31.35|31.51|31.35|0
1655439600000|2022-06-17 04:20:00|31.52|31.36|31.49|31.33|31.52|31.36|31.47|31.31|11
1655439610000|2022-06-17 04:20:10|31.51|31.35|31.51|31.35|31.51|31.35|31.47|31.31|1
1655439620000|2022-06-17 04:20:20|31.49|31.33|31.49|31.33|31.49|31.33|31.47|31.31|4
1655439630000|2022-06-17 04:20:30|31.47|31.31|31.49|31.33|31.49|31.33|31.47|31.31|1
1655439640000|2022-06-17 04:20:40|31.47|31.31|31.47|31.31|31.51|31.35|31.47|31.31|0
1655439650000|2022-06-17 04:20:50|31.49|31.33|31.49|31.33|31.51|31.35|31.47|31.31|0
1655439660000|2022-06-17 04:21:00|31.47|31.31|31.51|31.35|31.51|31.35|31.47|31.31|0
1655439670000|2022-06-17 04:21:10|31.52|31.36|31.52|31.36|31.52|31.36|31.52|31.36|0
1655439720000|2022-06-17 04:22:00|31.51|31.35|31.51|31.35|31.51|31.35|31.51|31.35|0
1655439730000|2022-06-17 04:22:10|31.52|31.36|31.52|31.36|31.52|31.36|31.52|31.36|0
1655439750000|2022-06-17 04:22:30|31.51|31.35|31.52|31.36|31.52|31.36|31.51|31.35|0
1655439760000|2022-06-17 04:22:40|31.51|31.35|31.52|31.36|31.52|31.36|31.51|31.35|0
1655439770000|2022-06-17 04:22:50|31.51|31.35|31.51|31.35|31.51|31.35|31.51|31.35|0
1655439780000|2022-06-17 04:23:00|31.52|31.36|31.52|31.36|31.52|31.36|31.52|31.36|0
1655439790000|2022-06-17 04:23:10|31.51|31.35|31.52|31.36|31.52|31.36|31.51|31.35|0
1655439870000|2022-06-17 04:24:30|31.56|31.4|31.56|31.4|31.56|31.4|31.56|31.4|1
1655439900000|2022-06-17 04:25:00|31.54|31.38|31.52|31.36|31.56|31.4|31.52|31.36|3
1655439910000|2022-06-17 04:25:10|31.54|31.38|31.56|31.4|31.56|31.4|31.52|31.36|0
1655439960000|2022-06-17 04:26:00|31.54|31.38|31.54|31.38|31.54|31.38|31.52|31.36|0
1655439970000|2022-06-17 04:26:10|31.56|31.4|31.56|31.4|31.56|31.4|31.56|31.4|0
1655440000000|2022-06-17 04:26:40|||||||||1
1655440050000|2022-06-17 04:27:30|31.54|31.38|31.56|31.4|31.56|31.4|31.54|31.38|0
1655440060000|2022-06-17 04:27:40|31.54|31.38|31.56|31.4|31.56|31.4|31.54|31.38|0
1655440170000|2022-06-17 04:29:30|31.59|31.43|31.61|31.45|31.61|31.45|31.59|31.43|16
1655440190000|2022-06-17 04:29:50|31.57|31.41|31.56|31.4|31.57|31.41|31.56|31.4|4
1655440200000|2022-06-17 04:30:00|31.57|31.41|31.57|31.41|31.57|31.41|31.57|31.41|0
1655440210000|2022-06-17 04:30:10|31.56|31.4|31.56|31.4|31.56|31.4|31.56|31.4|0
1655440230000|2022-06-17 04:30:30|31.54|31.38|31.56|31.4|31.56|31.4|31.54|31.38|5
1655440240000|2022-06-17 04:30:40|31.57|31.41|31.61|31.45|31.61|31.45|31.57|31.41|4
1655440250000|2022-06-17 04:30:50|31.59|31.43|31.57|31.41|31.59|31.43|31.57|31.41|0
1655440260000|2022-06-17 04:31:00|31.56|31.4|31.56|31.4|31.56|31.4|31.56|31.4|0
1655440270000|2022-06-17 04:31:10|||||||||1
1655440320000|2022-06-17 04:32:00|||||||||6
1655440450000|2022-06-17 04:34:10|31.59|31.43|31.61|31.45|31.61|31.45|31.59|31.43|2
1655440460000|2022-06-17 04:34:20|31.59|31.43|31.56|31.4|31.59|31.43|31.56|31.4|1
1655440480000|2022-06-17 04:34:40|31.57|31.41|31.56|31.4|31.57|31.41|31.56|31.4|0
1655440720000|2022-06-17 04:38:40|31.52|31.36|31.54|31.38|31.54|31.38|31.52|31.36|5
1655440730000|2022-06-17 04:38:50|31.56|31.4|31.54|31.38|31.56|31.4|31.54|31.38|0
1655440740000|2022-06-17 04:39:00|31.56|31.4|31.56|31.4|31.56|31.4|31.52|31.36|2
1655440820000|2022-06-17 04:40:20|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|6
1655440830000|2022-06-17 04:40:30|31.59|31.43|31.61|31.45|31.61|31.45|31.57|31.41|0
1655440850000|2022-06-17 04:40:50|31.59|31.43|31.61|31.45|31.61|31.45|31.59|31.43|0
1655440860000|2022-06-17 04:41:00|31.59|31.43|31.61|31.45|31.61|31.45|31.59|31.43|0
1655440910000|2022-06-17 04:41:50|||||||||2
1655440920000|2022-06-17 04:42:00|31.59|31.43|31.61|31.45|31.61|31.45|31.59|31.43|1
1655440940000|2022-06-17 04:42:20|31.57|31.41|31.57|31.41|31.57|31.41|31.57|31.41|1
1655440960000|2022-06-17 04:42:40|31.56|31.4|31.56|31.4|31.56|31.4|31.56|31.4|0
1655441090000|2022-06-17 04:44:50|||||||||1
1655441120000|2022-06-17 04:45:20|31.52|31.36|31.52|31.36|31.52|31.36|31.52|31.36|1
1655441140000|2022-06-17 04:45:40|31.56|31.4|31.56|31.4|31.56|31.4|31.56|31.4|7
1655441160000|2022-06-17 04:46:00|31.57|31.41|31.57|31.41|31.57|31.41|31.57|31.41|0
1655441180000|2022-06-17 04:46:20|31.59|31.43|31.57|31.41|31.61|31.45|31.57|31.41|3
1655441190000|2022-06-17 04:46:30|31.59|31.43|31.57|31.41|31.59|31.43|31.57|31.41|0
1655441200000|2022-06-17 04:46:40|31.56|31.4|31.56|31.4|31.56|31.4|31.56|31.4|0
1655441250000|2022-06-17 04:47:30|31.54|31.38|31.54|31.38|31.56|31.4|31.52|31.36|2
1655441260000|2022-06-17 04:47:40|31.52|31.36|31.52|31.36|31.52|31.36|31.52|31.36|0
1655441270000|2022-06-17 04:47:50|31.56|31.4|31.56|31.4|31.56|31.4|31.56|31.4|11
1655441280000|2022-06-17 04:48:00|31.54|31.38|31.52|31.36|31.56|31.4|31.52|31.36|1
1655441290000|2022-06-17 04:48:10|31.51|31.35|31.52|31.36|31.52|31.36|31.51|31.35|0
1655441300000|2022-06-17 04:48:20|31.54|31.38|31.56|31.4|31.56|31.4|31.54|31.38|2
1655441310000|2022-06-17 04:48:30|31.54|31.38|31.54|31.38|31.56|31.4|31.52|31.36|1
1655441320000|2022-06-17 04:48:40|31.52|31.36|31.54|31.38|31.54|31.38|31.52|31.36|1
1655441330000|2022-06-17 04:48:50|31.52|31.36|31.52|31.36|31.52|31.36|31.52|31.36|0
1655441380000|2022-06-17 04:49:40|31.51|31.35|31.51|31.35|31.51|31.35|31.51|31.35|0
1655441390000|2022-06-17 04:49:50|31.52|31.36|31.47|31.31|31.52|31.36|31.47|31.31|2
1655441410000|2022-06-17 04:50:10|31.49|31.33|31.52|31.36|31.52|31.36|31.49|31.33|3
1655441480000|2022-06-17 04:51:20|31.51|31.35|31.52|31.36|31.52|31.36|31.51|31.35|9
1655441490000|2022-06-17 04:51:30|31.51|31.35|31.52|31.36|31.52|31.36|31.51|31.35|0
1655441520000|2022-06-17 04:52:00|31.51|31.35|31.52|31.36|31.52|31.36|31.51|31.35|4
1655441570000|2022-06-17 04:52:50|||||||||2
1655441650000|2022-06-17 04:54:10|31.51|31.35|31.51|31.35|31.51|31.35|31.51|31.35|0
1655441660000|2022-06-17 04:54:20|31.52|31.36|31.52|31.36|31.52|31.36|31.52|31.36|0
1655441670000|2022-06-17 04:54:30|31.49|31.33|31.51|31.35|31.51|31.35|31.49|31.33|11
1655441680000|2022-06-17 04:54:40|31.49|31.33|31.51|31.35|31.51|31.35|31.49|31.33|0
1655441690000|2022-06-17 04:54:50|31.49|31.33|31.51|31.35|31.51|31.35|31.49|31.33|0
1655441710000|2022-06-17 04:55:10|31.49|31.33|31.51|31.35|31.51|31.35|31.47|31.31|5
1655441720000|2022-06-17 04:55:20|31.52|31.36|31.52|31.36|31.52|31.36|31.52|31.36|0
1655441740000|2022-06-17 04:55:40|31.51|31.35|31.49|31.33|31.51|31.35|31.47|31.31|9
1655441750000|2022-06-17 04:55:50|31.51|31.35|31.52|31.36|31.52|31.36|31.51|31.35|0
1655441820000|2022-06-17 04:57:00|31.51|31.35|31.52|31.36|31.52|31.36|31.51|31.35|0
1655441830000|2022-06-17 04:57:10|31.51|31.35|31.49|31.33|31.51|31.35|31.47|31.31|6
1655441840000|2022-06-17 04:57:20|31.47|31.31|31.49|31.33|31.51|31.35|31.47|31.31|1
1655441850000|2022-06-17 04:57:30|31.47|31.31|31.47|31.31|31.47|31.31|31.47|31.31|0
1655441860000|2022-06-17 04:57:40|31.49|31.33|31.49|31.33|31.49|31.33|31.49|31.33|0
1655441870000|2022-06-17 04:57:50|31.51|31.35|31.52|31.36|31.52|31.36|31.51|31.35|0
1655442000000|2022-06-17 05:00:00|31.54|31.38|31.56|31.4|31.56|31.4|31.54|31.38|8
1655442010000|2022-06-17 05:00:10|31.54|31.38|31.52|31.36|31.54|31.38|31.52|31.36|0
1655442020000|2022-06-17 05:00:20|31.54|31.38|31.52|31.36|31.54|31.38|31.52|31.36|0
1655442330000|2022-06-17 05:05:30|31.54|31.38|31.56|31.4|31.56|31.4|31.54|31.38|11
1655442350000|2022-06-17 05:05:50|31.54|31.38|31.54|31.38|31.54|31.38|31.54|31.38|1
1655442360000|2022-06-17 05:06:00|31.56|31.4|31.56|31.4|31.56|31.4|31.54|31.38|0
1655442370000|2022-06-17 05:06:10|31.54|31.38|31.56|31.4|31.56|31.4|31.54|31.38|0
1655442380000|2022-06-17 05:06:20|31.54|31.38|31.52|31.36|31.54|31.38|31.52|31.36|0
1655442390000|2022-06-17 05:06:30|31.54|31.38|31.52|31.36|31.54|31.38|31.52|31.36|0
1655442400000|2022-06-17 05:06:40|31.51|31.35|31.51|31.35|31.52|31.36|31.51|31.35|0
1655442410000|2022-06-17 05:06:50|31.52|31.36|31.52|31.36|31.52|31.36|31.52|31.36|0
1655442470000|2022-06-17 05:07:50|31.54|31.38|31.54|31.38|31.56|31.4|31.52|31.36|3
1655442480000|2022-06-17 05:08:00|31.52|31.36|31.54|31.38|31.54|31.38|31.52|31.36|0
1655442490000|2022-06-17 05:08:10|31.56|31.4|31.52|31.36|31.56|31.4|31.52|31.36|0
1655442500000|2022-06-17 05:08:20|31.54|31.38|31.52|31.36|31.56|31.4|31.52|31.36|0
1655442510000|2022-06-17 05:08:30|31.54|31.38|31.54|31.38|31.54|31.38|31.52|31.36|0
1655442520000|2022-06-17 05:08:40|31.52|31.36|31.52|31.36|31.54|31.38|31.52|31.36|0
1655442530000|2022-06-17 05:08:50|31.54|31.38|31.56|31.4|31.56|31.4|31.54|31.38|0
1655442600000|2022-06-17 05:10:00|31.52|31.36|31.52|31.36|31.54|31.38|31.52|31.36|3
1655442650000|2022-06-17 05:10:50|31.51|31.35|31.52|31.36|31.52|31.36|31.51|31.35|0
1655442720000|2022-06-17 05:12:00|31.54|31.38|31.54|31.38|31.54|31.38|31.54|31.38|1
1655442730000|2022-06-17 05:12:10|31.56|31.4|31.56|31.4|31.56|31.4|31.56|31.4|0
1655442740000|2022-06-17 05:12:20|31.54|31.38|31.56|31.4|31.56|31.4|31.54|31.38|0
1655442750000|2022-06-17 05:12:30|31.54|31.38|31.52|31.36|31.56|31.4|31.52|31.36|0
1655442820000|2022-06-17 05:13:40|31.51|31.35|31.51|31.35|31.52|31.36|31.51|31.35|0
1655442830000|2022-06-17 05:13:50|31.52|31.36|31.51|31.35|31.52|31.36|31.51|31.35|0
1655442840000|2022-06-17 05:14:00|31.52|31.36|31.49|31.33|31.52|31.36|31.47|31.31|1
1655442850000|2022-06-17 05:14:10|31.47|31.31|31.49|31.33|31.49|31.33|31.47|31.31|0
1655442860000|2022-06-17 05:14:20|31.51|31.35|31.51|31.35|31.51|31.35|31.47|31.31|0
1655442870000|2022-06-17 05:14:30|31.49|31.33|31.51|31.35|31.51|31.35|31.49|31.33|2
1655442900000|2022-06-17 05:15:00|31.52|31.36|31.52|31.36|31.52|31.36|31.52|31.36|0
1655442910000|2022-06-17 05:15:10|31.51|31.35|31.47|31.31|31.51|31.35|31.47|31.31|1
1655442930000|2022-06-17 05:15:30|||||||||1
1655442950000|2022-06-17 05:15:50|31.51|31.35|31.51|31.35|31.51|31.35|31.51|31.35|3
1655442960000|2022-06-17 05:16:00|31.52|31.36|31.49|31.33|31.52|31.36|31.49|31.33|0
1655442970000|2022-06-17 05:16:10|31.51|31.35|31.47|31.31|31.51|31.35|31.47|31.31|0
1655442980000|2022-06-17 05:16:20|31.49|31.33|31.47|31.31|31.49|31.33|31.47|31.31|0
1655443020000|2022-06-17 05:17:00|31.49|31.33|31.51|31.35|31.51|31.35|31.49|31.33|0
1655443040000|2022-06-17 05:17:20|31.52|31.36|31.52|31.36|31.52|31.36|31.52|31.36|0
1655443070000|2022-06-17 05:17:50|||||||||1
1655443080000|2022-06-17 05:18:00|31.51|31.35|31.52|31.36|31.52|31.36|31.51|31.35|0
1655443090000|2022-06-17 05:18:10|31.51|31.35|31.52|31.36|31.52|31.36|31.51|31.35|0
1655443180000|2022-06-17 05:19:40|||||||||1
1655443260000|2022-06-17 05:21:00|31.51|31.35|31.51|31.35|31.51|31.35|31.51|31.35|0
1655443270000|2022-06-17 05:21:10|31.47|31.31|31.51|31.35|31.51|31.35|31.47|31.31|16
1655443280000|2022-06-17 05:21:20|31.49|31.33|31.47|31.31|31.49|31.33|31.47|31.31|2
1655443350000|2022-06-17 05:22:30|31.49|31.33|31.47|31.31|31.49|31.33|31.47|31.31|3
1655443490000|2022-06-17 05:24:50|31.49|31.33|31.47|31.31|31.51|31.35|31.47|31.31|1
1655443570000|2022-06-17 05:26:10|31.49|31.33|31.47|31.31|31.49|31.33|31.47|31.31|5
1655443590000|2022-06-17 05:26:30|31.49|31.33|31.51|31.35|31.51|31.35|31.49|31.33|0
1655443600000|2022-06-17 05:26:40|31.49|31.33|31.49|31.33|31.51|31.35|31.47|31.31|2
1655443610000|2022-06-17 05:26:50|31.47|31.31|31.47|31.31|31.49|31.33|31.47|31.31|0
1655443620000|2022-06-17 05:27:00|31.49|31.33|31.49|31.33|31.49|31.33|31.47|31.31|0
1655443630000|2022-06-17 05:27:10|31.47|31.31|31.47|31.31|31.47|31.31|31.47|31.31|0
1655443650000|2022-06-17 05:27:30|31.49|31.33|31.47|31.31|31.49|31.33|31.47|31.31|0
1655443720000|2022-06-17 05:28:40|31.49|31.33|31.49|31.33|31.49|31.33|31.49|31.33|0
1655443730000|2022-06-17 05:28:50|31.51|31.35|31.49|31.33|31.51|31.35|31.47|31.31|1
1655443750000|2022-06-17 05:29:10|31.47|31.31|31.47|31.31|31.49|31.33|31.47|31.31|0
1655443820000|2022-06-17 05:30:20|31.42|31.26|31.42|31.26|31.42|31.26|31.42|31.26|7
1655443830000|2022-06-17 05:30:30|||||||||1
1655443910000|2022-06-17 05:31:50|31.45|31.29|31.42|31.26|31.47|31.31|31.42|31.26|5
1655443920000|2022-06-17 05:32:00|31.47|31.31|31.47|31.31|31.47|31.31|31.47|31.31|1
1655443950000|2022-06-17 05:32:30|31.49|31.33|31.47|31.31|31.49|31.33|31.47|31.31|5
1655443980000|2022-06-17 05:33:00|31.49|31.33|31.51|31.35|31.51|31.35|31.49|31.33|0
1655443990000|2022-06-17 05:33:10|31.49|31.33|31.51|31.35|31.51|31.35|31.47|31.31|14
1655444000000|2022-06-17 05:33:20|31.49|31.33|31.49|31.33|31.49|31.33|31.49|31.33|0
1655444010000|2022-06-17 05:33:30|31.51|31.35|31.49|31.33|31.51|31.35|31.49|31.33|1
1655444020000|2022-06-17 05:33:40|31.51|31.35|31.51|31.35|31.51|31.35|31.49|31.33|0
1655444030000|2022-06-17 05:33:50|31.49|31.33|31.51|31.35|31.51|31.35|31.47|31.31|2
1655444040000|2022-06-17 05:34:00|31.49|31.33|31.51|31.35|31.51|31.35|31.47|31.31|0
1655444060000|2022-06-17 05:34:20|31.49|31.33|31.51|31.35|31.51|31.35|31.49|31.33|0
1655444110000|2022-06-17 05:35:10|31.49|31.33|31.47|31.31|31.49|31.33|31.47|31.31|0
1655444130000|2022-06-17 05:35:30|31.51|31.35|31.47|31.31|31.51|31.35|31.47|31.31|4
1655444170000|2022-06-17 05:36:10|31.49|31.33|31.47|31.31|31.49|31.33|31.47|31.31|0
1655444180000|2022-06-17 05:36:20|31.49|31.33|31.49|31.33|31.51|31.35|31.49|31.33|0
1655444190000|2022-06-17 05:36:30|31.47|31.31|31.47|31.31|31.47|31.31|31.47|31.31|0
1655444220000|2022-06-17 05:37:00|31.51|31.35|31.49|31.33|31.51|31.35|31.49|31.33|1
1655444230000|2022-06-17 05:37:10|31.51|31.35|31.47|31.31|31.51|31.35|31.47|31.31|0
1655444250000|2022-06-17 05:37:30|31.49|31.33|31.47|31.31|31.49|31.33|31.47|31.31|0
1655444270000|2022-06-17 05:37:50|||||||||2
1655444320000|2022-06-17 05:38:40|31.49|31.33|31.51|31.35|31.51|31.35|31.49|31.33|0
1655444330000|2022-06-17 05:38:50|31.49|31.33|31.47|31.31|31.49|31.33|31.47|31.31|0
1655444380000|2022-06-17 05:39:40|||||||||5
1655444460000|2022-06-17 05:41:00|31.44|31.28|31.44|31.28|31.44|31.28|31.42|31.26|7
1655444470000|2022-06-17 05:41:10|31.42|31.26|31.47|31.31|31.47|31.31|31.42|31.26|0
1655444480000|2022-06-17 05:41:20|||||||||1
1655444490000|2022-06-17 05:41:30|||||||||2
1655444530000|2022-06-17 05:42:10|||||||||1
1655444550000|2022-06-17 05:42:30|31.49|31.33|31.49|31.33|31.49|31.33|31.49|31.33|9
1655444560000|2022-06-17 05:42:40|31.47|31.31|31.47|31.31|31.47|31.31|31.47|31.31|0
1655444570000|2022-06-17 05:42:50|31.51|31.35|31.51|31.35|31.51|31.35|31.49|31.33|1
1655444590000|2022-06-17 05:43:10|31.52|31.36|31.51|31.35|31.52|31.36|31.51|31.35|0
1655444600000|2022-06-17 05:43:20|31.52|31.36|31.47|31.31|31.52|31.36|31.47|31.31|10
1655444610000|2022-06-17 05:43:30|31.49|31.33|31.47|31.31|31.49|31.33|31.47|31.31|6
1655444630000|2022-06-17 05:43:50|||||||||6
1655444680000|2022-06-17 05:44:40|||||||||3
1655444690000|2022-06-17 05:44:50|31.49|31.33|31.49|31.33|31.49|31.33|31.47|31.31|19
1655444700000|2022-06-17 05:45:00|31.51|31.35|31.51|31.35|31.51|31.35|31.49|31.33|0
1655444710000|2022-06-17 05:45:10|31.47|31.31|31.47|31.31|31.47|31.31|31.47|31.31|8
1655444720000|2022-06-17 05:45:20|||||||||2
1655444730000|2022-06-17 05:45:30|||||||||21
1655444770000|2022-06-17 05:46:10|||||||||4
1655444780000|2022-06-17 05:46:20|||||||||4
1655444790000|2022-06-17 05:46:30|||||||||7
1655444800000|2022-06-17 05:46:40|||||||||1
1655444840000|2022-06-17 05:47:20|31.5|31.34|31.47|31.31|31.5|31.34|31.47|31.31|9
1655444850000|2022-06-17 05:47:30|31.49|31.33|31.47|31.31|31.49|31.33|31.47|31.31|0
1655444870000|2022-06-17 05:47:50|31.49|31.33|31.52|31.36|31.52|31.36|31.49|31.33|1
1655444880000|2022-06-17 05:48:00|31.5|31.34|31.49|31.33|31.52|31.36|31.47|31.31|1
1655444890000|2022-06-17 05:48:10|31.47|31.31|31.47|31.31|31.47|31.31|31.47|31.31|0
1655444910000|2022-06-17 05:48:30|31.49|31.33|31.47|31.31|31.52|31.36|31.47|31.31|0
1655444920000|2022-06-17 05:48:40|31.49|31.33|31.52|31.36|31.52|31.36|31.49|31.33|0
1655444940000|2022-06-17 05:49:00|31.5|31.34|31.47|31.31|31.5|31.34|31.47|31.31|1
1655445010000|2022-06-17 05:50:10|31.49|31.33|31.51|31.35|31.51|31.35|31.47|31.31|8
1655445020000|2022-06-17 05:50:20|31.52|31.36|31.52|31.36|31.52|31.36|31.51|31.35|0
1655445060000|2022-06-17 05:51:00|31.51|31.35|31.49|31.33|31.52|31.36|31.47|31.31|5
1655445070000|2022-06-17 05:51:10|31.51|31.35|31.52|31.36|31.52|31.36|31.49|31.33|1
1655445150000|2022-06-17 05:52:30|31.49|31.33|31.47|31.31|31.49|31.33|31.47|31.31|20
1655445160000|2022-06-17 05:52:40|31.49|31.33|31.49|31.33|31.52|31.36|31.49|31.33|0
1655445170000|2022-06-17 05:52:50|31.47|31.31|31.47|31.31|31.49|31.33|31.47|31.31|0
1655445180000|2022-06-17 05:53:00|31.49|31.33|31.47|31.31|31.49|31.33|31.47|31.31|0
1655445190000|2022-06-17 05:53:10|31.49|31.33|31.51|31.35|31.51|31.35|31.47|31.31|0
1655445200000|2022-06-17 05:53:20|31.49|31.33|31.47|31.31|31.49|31.33|31.47|31.31|1
1655445210000|2022-06-17 05:53:30|31.49|31.33|31.49|31.33|31.49|31.33|31.47|31.31|3
1655445220000|2022-06-17 05:53:40|31.47|31.31|31.47|31.31|31.47|31.31|31.47|31.31|0
1655445260000|2022-06-17 05:54:20|||||||||1
1655445290000|2022-06-17 05:54:50|||||||||1
1655445350000|2022-06-17 05:55:50|31.42|31.26|31.47|31.31|31.47|31.31|31.42|31.26|24
1655445460000|2022-06-17 05:57:40|31.49|31.33|31.47|31.31|31.49|31.33|31.47|31.31|4
1655445510000|2022-06-17 05:58:30|31.49|31.33|31.47|31.31|31.49|31.33|31.47|31.31|5
1655445530000|2022-06-17 05:58:50|||||||||1
1655445570000|2022-06-17 05:59:30|31.49|31.33|31.52|31.36|31.52|31.36|31.47|31.31|4
1655445580000|2022-06-17 05:59:40|31.5|31.34|31.52|31.36|31.52|31.36|31.47|31.31|0
1655445590000|2022-06-17 05:59:50|||||||||1
1655445610000|2022-06-17 06:00:10|||||||||1
1655445620000|2022-06-17 06:00:20|||||||||3
1655445650000|2022-06-17 06:00:50|||||||||2
1655445720000|2022-06-17 06:02:00|31.57|31.41|31.57|31.41|31.57|31.41|31.57|31.41|7
1655445750000|2022-06-17 06:02:30|31.61|31.45|31.57|31.41|31.61|31.45|31.57|31.41|14
1655445760000|2022-06-17 06:02:40|31.59|31.43|31.57|31.41|31.59|31.43|31.57|31.41|2
1655445770000|2022-06-17 06:02:50|31.59|31.43|31.57|31.41|31.61|31.45|31.57|31.41|0
1655445780000|2022-06-17 06:03:00|31.61|31.45|31.62|31.46|31.62|31.46|31.61|31.45|17
1655445790000|2022-06-17 06:03:10|31.64|31.48|31.66|31.5|31.66|31.5|31.62|31.46|4
1655445800000|2022-06-17 06:03:20|||||||||2
1655445810000|2022-06-17 06:03:30|31.64|31.48|31.66|31.5|31.66|31.5|31.64|31.48|0
1655445820000|2022-06-17 06:03:40|31.64|31.48|31.62|31.46|31.66|31.5|31.62|31.46|0
1655445830000|2022-06-17 06:03:50|31.64|31.48|31.64|31.48|31.66|31.5|31.64|31.48|1
1655445840000|2022-06-17 06:04:00|31.62|31.46|31.66|31.5|31.66|31.5|31.62|31.46|1
1655445850000|2022-06-17 06:04:10|31.62|31.46|31.64|31.48|31.66|31.5|31.62|31.46|2
1655445860000|2022-06-17 06:04:20|31.62|31.46|31.64|31.48|31.66|31.5|31.62|31.46|0
1655445870000|2022-06-17 06:04:30|31.66|31.5|31.66|31.5|31.66|31.5|31.64|31.48|0
1655445900000|2022-06-17 06:05:00|31.67|31.51|31.71|31.55|31.71|31.55|31.66|31.5|12
1655445910000|2022-06-17 06:05:10|31.69|31.53|31.71|31.55|31.71|31.55|31.69|31.53|0
1655445920000|2022-06-17 06:05:20|31.67|31.51|31.69|31.53|31.69|31.53|31.67|31.51|2
1655445930000|2022-06-17 06:05:30|31.71|31.55|31.71|31.55|31.71|31.55|31.69|31.53|0
1655445940000|2022-06-17 06:05:40|31.69|31.53|31.67|31.51|31.69|31.53|31.67|31.51|7
1655445950000|2022-06-17 06:05:50|31.69|31.53|31.71|31.55|31.71|31.55|31.69|31.53|1
1655445970000|2022-06-17 06:06:10|||||||||2
1655446000000|2022-06-17 06:06:40|31.76|31.6|31.71|31.55|31.76|31.6|31.71|31.55|5
1655446030000|2022-06-17 06:07:10|31.76|31.6|31.76|31.6|31.76|31.6|31.71|31.55|6
1655446040000|2022-06-17 06:07:20|31.74|31.58|31.76|31.6|31.76|31.6|31.71|31.55|2
1655446060000|2022-06-17 06:07:40|31.71|31.55|31.76|31.6|31.76|31.6|31.71|31.55|4
1655446100000|2022-06-17 06:08:20|31.74|31.58|31.76|31.6|31.76|31.6|31.74|31.58|14
1655446110000|2022-06-17 06:08:30|31.74|31.58|31.76|31.6|31.76|31.6|31.74|31.58|11
1655446160000|2022-06-17 06:09:20|31.71|31.55|31.71|31.55|31.74|31.58|31.71|31.55|2
1655446240000|2022-06-17 06:10:40|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|1
1655446260000|2022-06-17 06:11:00|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|1
1655446270000|2022-06-17 06:11:10|31.79|31.63|31.76|31.6|31.81|31.65|31.76|31.6|6
1655446280000|2022-06-17 06:11:20|||||||||1
1655446310000|2022-06-17 06:11:50|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|1
1655446320000|2022-06-17 06:12:00|31.79|31.63|31.79|31.63|31.81|31.65|31.76|31.6|1
1655446330000|2022-06-17 06:12:10|31.81|31.65|31.81|31.65|31.81|31.65|31.79|31.63|0
1655446380000|2022-06-17 06:13:00|31.79|31.63|31.76|31.6|31.79|31.63|31.76|31.6|1
1655446410000|2022-06-17 06:13:30|31.79|31.63|31.76|31.6|31.79|31.63|31.76|31.6|0
1655446450000|2022-06-17 06:14:10|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|6
1655446460000|2022-06-17 06:14:20|31.74|31.58|31.74|31.58|31.76|31.6|31.71|31.55|1
1655446470000|2022-06-17 06:14:30|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|0
1655446500000|2022-06-17 06:15:00|||||||||1
1655446550000|2022-06-17 06:15:50|31.74|31.58|31.71|31.55|31.74|31.58|31.71|31.55|1
1655446590000|2022-06-17 06:16:30|31.74|31.58|31.71|31.55|31.76|31.6|31.71|31.55|2
1655446660000|2022-06-17 06:17:40|||||||||1
1655446670000|2022-06-17 06:17:50|||||||||3
1655446690000|2022-06-17 06:18:10|||||||||2
1655446700000|2022-06-17 06:18:20|31.69|31.53|31.71|31.55|31.71|31.55|31.69|31.53|3
1655446850000|2022-06-17 06:20:50|31.66|31.5|31.66|31.5|31.67|31.51|31.66|31.5|4
1655446860000|2022-06-17 06:21:00|31.67|31.51|31.66|31.5|31.67|31.51|31.66|31.5|0
1655446870000|2022-06-17 06:21:10|31.67|31.51|31.69|31.53|31.69|31.53|31.66|31.5|2
1655446880000|2022-06-17 06:21:20|31.71|31.55|31.71|31.55|31.71|31.55|31.67|31.51|0
1655446900000|2022-06-17 06:21:40|31.69|31.53|31.71|31.55|31.71|31.55|31.69|31.53|0
1655446990000|2022-06-17 06:23:10|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|2
1655447000000|2022-06-17 06:23:20|31.74|31.58|31.74|31.58|31.74|31.58|31.71|31.55|6
1655447010000|2022-06-17 06:23:30|31.76|31.6|31.71|31.55|31.76|31.6|31.71|31.55|0
1655447020000|2022-06-17 06:23:40|31.74|31.58|31.71|31.55|31.74|31.58|31.71|31.55|0
1655447030000|2022-06-17 06:23:50|31.74|31.58|31.71|31.55|31.74|31.58|31.71|31.55|5
1655447160000|2022-06-17 06:26:00|31.67|31.51|31.69|31.53|31.71|31.55|31.67|31.51|4
1655447170000|2022-06-17 06:26:10|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|0
1655447210000|2022-06-17 06:26:50|31.67|31.51|31.67|31.51|31.67|31.51|31.67|31.51|0
1655447220000|2022-06-17 06:27:00|31.69|31.53|31.67|31.51|31.71|31.55|31.67|31.51|0
1655447240000|2022-06-17 06:27:20|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|2
1655447250000|2022-06-17 06:27:30|||||||||1
1655447270000|2022-06-17 06:27:50|31.62|31.46|31.62|31.46|31.66|31.5|31.62|31.46|10
1655447280000|2022-06-17 06:28:00|31.64|31.48|31.66|31.5|31.66|31.5|31.64|31.48|0
1655447290000|2022-06-17 06:28:10|31.64|31.48|31.62|31.46|31.64|31.48|31.62|31.46|0
1655447430000|2022-06-17 06:30:30|31.61|31.45|31.57|31.41|31.61|31.45|31.57|31.41|8
1655447440000|2022-06-17 06:30:40|31.62|31.46|31.61|31.45|31.62|31.46|31.59|31.43|53
1655447460000|2022-06-17 06:31:00|31.62|31.46|31.62|31.46|31.62|31.46|31.62|31.46|1
1655447500000|2022-06-17 06:31:40|31.61|31.45|31.62|31.46|31.62|31.46|31.61|31.45|0
1655447510000|2022-06-17 06:31:50|31.61|31.45|31.62|31.46|31.62|31.46|31.61|31.45|0
1655447530000|2022-06-17 06:32:10|31.61|31.45|31.62|31.46|31.62|31.46|31.61|31.45|0
1655447600000|2022-06-17 06:33:20|||||||||1
1655447610000|2022-06-17 06:33:30|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|4
1655447620000|2022-06-17 06:33:40|31.64|31.48|31.66|31.5|31.66|31.5|31.64|31.48|0
1655447630000|2022-06-17 06:33:50|31.62|31.46|31.66|31.5|31.66|31.5|31.62|31.46|1
1655447670000|2022-06-17 06:34:30|31.67|31.51|31.67|31.51|31.67|31.51|31.66|31.5|0
1655447680000|2022-06-17 06:34:40|31.69|31.53|31.69|31.53|31.71|31.55|31.67|31.51|3
1655447690000|2022-06-17 06:34:50|31.67|31.51|31.67|31.51|31.69|31.53|31.67|31.51|0
1655447700000|2022-06-17 06:35:00|31.69|31.53|31.71|31.55|31.71|31.55|31.67|31.51|1
1655447710000|2022-06-17 06:35:10|31.67|31.51|31.71|31.55|31.71|31.55|31.67|31.51|2
1655447720000|2022-06-17 06:35:20|31.67|31.51|31.67|31.51|31.67|31.51|31.67|31.51|0
1655447750000|2022-06-17 06:35:50|31.71|31.55|31.69|31.53|31.71|31.55|31.67|31.51|1
1655447760000|2022-06-17 06:36:00|31.67|31.51|31.67|31.51|31.67|31.51|31.67|31.51|0
1655447770000|2022-06-17 06:36:10|31.66|31.5|31.67|31.51|31.67|31.51|31.66|31.5|0
1655447800000|2022-06-17 06:36:40|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|0
1655447830000|2022-06-17 06:37:10|31.67|31.51|31.67|31.51|31.67|31.51|31.67|31.51|0
1655447840000|2022-06-17 06:37:20|31.66|31.5|31.67|31.51|31.67|31.51|31.66|31.5|0
1655447860000|2022-06-17 06:37:40|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|0
1655447890000|2022-06-17 06:38:10|31.67|31.51|31.66|31.5|31.67|31.51|31.66|31.5|0
1655447940000|2022-06-17 06:39:00|31.62|31.46|31.66|31.5|31.66|31.5|31.62|31.46|6
1655447950000|2022-06-17 06:39:10|31.64|31.48|31.66|31.5|31.66|31.5|31.64|31.48|0
1655447970000|2022-06-17 06:39:30|31.62|31.46|31.66|31.5|31.66|31.5|31.62|31.46|4
1655447980000|2022-06-17 06:39:40|||||||||1
1655447990000|2022-06-17 06:39:50|31.64|31.48|31.62|31.46|31.64|31.48|31.62|31.46|0
1655448010000|2022-06-17 06:40:10|31.64|31.48|31.66|31.5|31.66|31.5|31.64|31.48|1
1655448020000|2022-06-17 06:40:20|||||||||1
1655448030000|2022-06-17 06:40:30|31.64|31.48|31.66|31.5|31.66|31.5|31.64|31.48|0
1655448040000|2022-06-17 06:40:40|31.67|31.51|31.66|31.5|31.67|31.51|31.66|31.5|1
1655448050000|2022-06-17 06:40:50|31.67|31.51|31.66|31.5|31.67|31.51|31.66|31.5|0
1655448110000|2022-06-17 06:41:50|||||||||3
1655448170000|2022-06-17 06:42:50|31.67|31.51|31.67|31.51|31.67|31.51|31.67|31.51|0
1655448180000|2022-06-17 06:43:00|31.71|31.55|31.67|31.51|31.71|31.55|31.67|31.51|4
1655448200000|2022-06-17 06:43:20|31.66|31.5|31.67|31.51|31.67|31.51|31.66|31.5|0
1655448210000|2022-06-17 06:43:30|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|0
1655448250000|2022-06-17 06:44:10|31.62|31.46|31.66|31.5|31.66|31.5|31.62|31.46|1
1655448300000|2022-06-17 06:45:00|31.62|31.46|31.62|31.46|31.64|31.48|31.62|31.46|6
1655448310000|2022-06-17 06:45:10|31.66|31.5|31.62|31.46|31.66|31.5|31.62|31.46|1
1655448320000|2022-06-17 06:45:20|31.64|31.48|31.66|31.5|31.66|31.5|31.64|31.48|0
1655448330000|2022-06-17 06:45:30|31.64|31.48|31.66|31.5|31.66|31.5|31.62|31.46|1
1655448340000|2022-06-17 06:45:40|31.64|31.48|31.66|31.5|31.66|31.5|31.62|31.46|0
1655448350000|2022-06-17 06:45:50|31.64|31.48|31.62|31.46|31.66|31.5|31.62|31.46|0
1655448360000|2022-06-17 06:46:00|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|0
1655448370000|2022-06-17 06:46:10|||||||||1
1655448380000|2022-06-17 06:46:20|31.62|31.46|31.61|31.45|31.62|31.46|31.61|31.45|0
1655448390000|2022-06-17 06:46:30|31.59|31.43|31.61|31.45|31.61|31.45|31.57|31.41|2
1655448400000|2022-06-17 06:46:40|31.59|31.43|31.57|31.41|31.59|31.43|31.57|31.41|1
1655448430000|2022-06-17 06:47:10|||||||||2
1655448440000|2022-06-17 06:47:20|||||||||2
1655448540000|2022-06-17 06:49:00|||||||||1
1655448550000|2022-06-17 06:49:10|31.59|31.43|31.59|31.43|31.59|31.43|31.59|31.43|0
1655448560000|2022-06-17 06:49:20|31.61|31.45|31.59|31.43|31.61|31.45|31.57|31.41|0
1655448570000|2022-06-17 06:49:30|31.61|31.45|31.57|31.41|31.61|31.45|31.57|31.41|0
1655448580000|2022-06-17 06:49:40|31.59|31.43|31.61|31.45|31.61|31.45|31.57|31.41|0
1655448590000|2022-06-17 06:49:50|31.62|31.46|31.62|31.46|31.62|31.46|31.61|31.45|0
1655448660000|2022-06-17 06:51:00|31.64|31.48|31.66|31.5|31.66|31.5|31.64|31.48|2
1655448670000|2022-06-17 06:51:10|31.64|31.48|31.66|31.5|31.66|31.5|31.64|31.48|1
1655448680000|2022-06-17 06:51:20|31.64|31.48|31.66|31.5|31.66|31.5|31.62|31.46|0
1655448720000|2022-06-17 06:52:00|31.67|31.51|31.67|31.51|31.67|31.51|31.67|31.51|0
1655448730000|2022-06-17 06:52:10|31.66|31.5|31.67|31.51|31.67|31.51|31.66|31.5|0
1655448740000|2022-06-17 06:52:20|||||||||3
1655448770000|2022-06-17 06:52:50|31.69|31.53|31.67|31.51|31.69|31.53|31.67|31.51|0
1655448780000|2022-06-17 06:53:00|31.69|31.53|31.69|31.53|31.71|31.55|31.67|31.51|0
1655448790000|2022-06-17 06:53:10|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|0
1655448800000|2022-06-17 06:53:20|31.72|31.56|31.72|31.56|31.72|31.56|31.71|31.55|0
1655448810000|2022-06-17 06:53:30|31.74|31.58|31.72|31.56|31.74|31.58|31.71|31.55|2
1655448820000|2022-06-17 06:53:40|31.71|31.55|31.71|31.55|31.72|31.56|31.71|31.55|0
1655448830000|2022-06-17 06:53:50|31.72|31.56|31.71|31.55|31.72|31.56|31.71|31.55|0
1655448840000|2022-06-17 06:54:00|||||||||1
1655448860000|2022-06-17 06:54:20|||||||||5
1655448940000|2022-06-17 06:55:40|31.67|31.51|31.71|31.55|31.71|31.55|31.67|31.51|6
1655449010000|2022-06-17 06:56:50|||||||||1
1655449050000|2022-06-17 06:57:30|||||||||3
1655449100000|2022-06-17 06:58:20|||||||||1
1655449130000|2022-06-17 06:58:50|31.69|31.53|31.67|31.51|31.71|31.55|31.67|31.51|18
1655449140000|2022-06-17 06:59:00|31.71|31.55|31.71|31.55|31.71|31.55|31.67|31.51|2
1655449160000|2022-06-17 06:59:20|31.67|31.51|31.66|31.5|31.67|31.51|31.66|31.5|1
1655449170000|2022-06-17 06:59:30|31.67|31.51|31.67|31.51|31.67|31.51|31.67|31.51|1
1655449180000|2022-06-17 06:59:40|31.69|31.53|31.66|31.5|31.69|31.53|31.66|31.5|0
1655449190000|2022-06-17 06:59:50|31.67|31.51|31.71|31.55|31.71|31.55|31.67|31.51|8
1655449210000|2022-06-17 07:00:10|31.74|31.58|31.71|31.55|31.76|31.6|31.71|31.55|4
1655449220000|2022-06-17 07:00:20|31.74|31.58|31.76|31.6|31.76|31.6|31.72|31.56|1
1655449230000|2022-06-17 07:00:30|31.74|31.58|31.72|31.56|31.76|31.6|31.72|31.56|5
1655449240000|2022-06-17 07:00:40|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|1
1655449250000|2022-06-17 07:00:50|31.69|31.53|31.67|31.51|31.71|31.55|31.67|31.51|2
1655449260000|2022-06-17 07:01:00|31.69|31.53|31.71|31.55|31.71|31.55|31.67|31.51|2
1655449270000|2022-06-17 07:01:10|31.69|31.53|31.66|31.5|31.69|31.53|31.66|31.5|2
1655449280000|2022-06-17 07:01:20|31.62|31.46|31.62|31.46|31.62|31.46|31.62|31.46|2
1655449300000|2022-06-17 07:01:40|31.64|31.48|31.62|31.46|31.64|31.48|31.62|31.46|0
1655449310000|2022-06-17 07:01:50|31.64|31.48|31.62|31.46|31.66|31.5|31.62|31.46|1
1655449320000|2022-06-17 07:02:00|31.66|31.5|31.66|31.5|31.66|31.5|31.64|31.48|0
1655449330000|2022-06-17 07:02:10|31.67|31.51|31.67|31.51|31.67|31.51|31.66|31.5|0
1655449340000|2022-06-17 07:02:20|31.71|31.55|31.67|31.51|31.71|31.55|31.67|31.51|1
1655449350000|2022-06-17 07:02:30|31.69|31.53|31.67|31.51|31.71|31.55|31.67|31.51|2
1655449360000|2022-06-17 07:02:40|31.69|31.53|31.69|31.53|31.71|31.55|31.67|31.51|0
1655449370000|2022-06-17 07:02:50|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|0
1655449380000|2022-06-17 07:03:00|31.67|31.51|31.71|31.55|31.71|31.55|31.67|31.51|1
1655449430000|2022-06-17 07:03:50|||||||||2
1655449440000|2022-06-17 07:04:00|31.74|31.58|31.74|31.58|31.76|31.6|31.72|31.56|2
1655449450000|2022-06-17 07:04:10|31.76|31.6|31.76|31.6|31.76|31.6|31.74|31.58|0
1655449460000|2022-06-17 07:04:20|31.74|31.58|31.74|31.58|31.76|31.6|31.71|31.55|0
1655449470000|2022-06-17 07:04:30|31.76|31.6|31.72|31.56|31.76|31.6|31.71|31.55|1
1655449480000|2022-06-17 07:04:40|31.71|31.55|31.76|31.6|31.76|31.6|31.71|31.55|2
1655449490000|2022-06-17 07:04:50|||||||||1
1655449510000|2022-06-17 07:05:10|31.74|31.58|31.76|31.6|31.76|31.6|31.72|31.56|1
1655449520000|2022-06-17 07:05:20|31.74|31.58|31.71|31.55|31.76|31.6|31.71|31.55|0
1655449530000|2022-06-17 07:05:30|31.69|31.53|31.67|31.51|31.69|31.53|31.67|31.51|2
1655449540000|2022-06-17 07:05:40|31.69|31.53|31.67|31.51|31.69|31.53|31.67|31.51|0
1655449550000|2022-06-17 07:05:50|31.66|31.5|31.67|31.51|31.67|31.51|31.66|31.5|0
1655449560000|2022-06-17 07:06:00|31.66|31.5|31.71|31.55|31.71|31.55|31.66|31.5|0
1655449570000|2022-06-17 07:06:10|31.69|31.53|31.66|31.5|31.71|31.55|31.66|31.5|0
1655449580000|2022-06-17 07:06:20|31.67|31.51|31.66|31.5|31.67|31.51|31.66|31.5|2
1655449590000|2022-06-17 07:06:30|31.69|31.53|31.71|31.55|31.71|31.55|31.67|31.51|0
1655449600000|2022-06-17 07:06:40|31.69|31.53|31.69|31.53|31.71|31.55|31.67|31.51|2
1655449610000|2022-06-17 07:06:50|31.67|31.51|31.66|31.5|31.71|31.55|31.66|31.5|0
1655449630000|2022-06-17 07:07:10|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|2
1655449640000|2022-06-17 07:07:20|||||||||1
1655449650000|2022-06-17 07:07:30|31.69|31.53|31.71|31.55|31.71|31.55|31.66|31.5|0
1655449660000|2022-06-17 07:07:40|||||||||1
1655449670000|2022-06-17 07:07:50|31.74|31.58|31.71|31.55|31.76|31.6|31.71|31.55|6
1655449680000|2022-06-17 07:08:00|31.74|31.58|31.71|31.55|31.76|31.6|31.71|31.55|0
1655449690000|2022-06-17 07:08:10|31.74|31.58|31.74|31.58|31.76|31.6|31.71|31.55|0
1655449700000|2022-06-17 07:08:20|31.76|31.6|31.74|31.58|31.76|31.6|31.71|31.55|0
1655449710000|2022-06-17 07:08:30|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|1
1655449720000|2022-06-17 07:08:40|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|0
1655449730000|2022-06-17 07:08:50|31.76|31.6|31.74|31.58|31.76|31.6|31.71|31.55|0
1655449740000|2022-06-17 07:09:00|31.76|31.6|31.74|31.58|31.76|31.6|31.71|31.55|1
1655449750000|2022-06-17 07:09:10|31.71|31.55|31.74|31.58|31.76|31.6|31.71|31.55|1
1655449760000|2022-06-17 07:09:20|31.76|31.6|31.76|31.6|31.76|31.6|31.74|31.58|0
1655449790000|2022-06-17 07:09:50|31.74|31.58|31.76|31.6|31.76|31.6|31.74|31.58|0
1655449810000|2022-06-17 07:10:10|31.74|31.58|31.76|31.6|31.76|31.6|31.74|31.58|0
1655449860000|2022-06-17 07:11:00|31.79|31.63|31.79|31.63|31.81|31.65|31.76|31.6|10
1655449870000|2022-06-17 07:11:10|31.76|31.6|31.81|31.65|31.81|31.65|31.76|31.6|0
1655449890000|2022-06-17 07:11:30|31.79|31.63|31.79|31.63|31.81|31.65|31.76|31.6|2
1655449900000|2022-06-17 07:11:40|31.81|31.65|31.79|31.63|31.81|31.65|31.79|31.63|0
1655449910000|2022-06-17 07:11:50|31.81|31.65|31.81|31.65|31.81|31.65|31.79|31.63|0
1655449920000|2022-06-17 07:12:00|31.79|31.63|31.81|31.65|31.81|31.65|31.79|31.63|0
1655449930000|2022-06-17 07:12:10|31.86|31.7|31.81|31.65|31.86|31.7|31.81|31.65|35
1655449940000|2022-06-17 07:12:20|31.84|31.68|31.81|31.65|31.86|31.7|31.81|31.65|0
1655449950000|2022-06-17 07:12:30|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|4
1655449960000|2022-06-17 07:12:40|31.84|31.68|31.86|31.7|31.86|31.7|31.84|31.68|0
1655449970000|2022-06-17 07:12:50|31.84|31.68|31.81|31.65|31.84|31.68|31.81|31.65|3
1655449980000|2022-06-17 07:13:00|31.84|31.68|31.81|31.65|31.84|31.68|31.81|31.65|0
1655449990000|2022-06-17 07:13:10|31.84|31.68|31.81|31.65|31.84|31.68|31.81|31.65|0
1655450000000|2022-06-17 07:13:20|31.79|31.63|31.81|31.65|31.81|31.65|31.79|31.63|1
1655450010000|2022-06-17 07:13:30|31.79|31.63|31.79|31.63|31.81|31.65|31.79|31.63|2
1655450020000|2022-06-17 07:13:40|31.76|31.6|31.76|31.6|31.79|31.63|31.76|31.6|0
1655450030000|2022-06-17 07:13:50|31.74|31.58|31.76|31.6|31.76|31.6|31.71|31.55|2
1655450040000|2022-06-17 07:14:00|31.74|31.58|31.74|31.58|31.76|31.6|31.74|31.58|1
1655450050000|2022-06-17 07:14:10|31.76|31.6|31.76|31.6|31.76|31.6|31.74|31.58|0
1655450100000|2022-06-17 07:15:00|||||||||2
1655450130000|2022-06-17 07:15:30|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|7
1655450140000|2022-06-17 07:15:40|31.71|31.55|31.71|31.55|31.76|31.6|31.71|31.55|0
1655450150000|2022-06-17 07:15:50|31.74|31.58|31.74|31.58|31.76|31.6|31.71|31.55|1
1655450160000|2022-06-17 07:16:00|31.76|31.6|31.71|31.55|31.76|31.6|31.71|31.55|0
1655450170000|2022-06-17 07:16:10|31.76|31.6|31.76|31.6|31.76|31.6|31.71|31.55|2
1655450210000|2022-06-17 07:16:50|31.74|31.58|31.71|31.55|31.74|31.58|31.71|31.55|5
1655450220000|2022-06-17 07:17:00|31.74|31.58|31.71|31.55|31.74|31.58|31.71|31.55|7
1655450230000|2022-06-17 07:17:10|31.74|31.58|31.76|31.6|31.76|31.6|31.71|31.55|2
1655450240000|2022-06-17 07:17:20|31.72|31.56|31.71|31.55|31.74|31.58|31.71|31.55|3
1655450250000|2022-06-17 07:17:30|31.74|31.58|31.76|31.6|31.76|31.6|31.71|31.55|2
1655450260000|2022-06-17 07:17:40|31.72|31.56|31.74|31.58|31.76|31.6|31.71|31.55|0
1655450270000|2022-06-17 07:17:50|31.76|31.6|31.71|31.55|31.76|31.6|31.71|31.55|0
1655450280000|2022-06-17 07:18:00|31.74|31.58|31.74|31.58|31.76|31.6|31.72|31.56|0
1655450290000|2022-06-17 07:18:10|31.76|31.6|31.76|31.6|31.76|31.6|31.72|31.56|0
1655450310000|2022-06-17 07:18:30|31.81|31.65|31.76|31.6|31.81|31.65|31.76|31.6|5
1655450320000|2022-06-17 07:18:40|31.79|31.63|31.79|31.63|31.81|31.65|31.76|31.6|1
1655450330000|2022-06-17 07:18:50|31.76|31.6|31.76|31.6|31.79|31.63|31.76|31.6|0
1655450340000|2022-06-17 07:19:00|31.72|31.56|31.74|31.58|31.76|31.6|31.72|31.56|5
1655450350000|2022-06-17 07:19:10|31.76|31.6|31.71|31.55|31.76|31.6|31.71|31.55|0
1655450360000|2022-06-17 07:19:20|31.72|31.56|31.76|31.6|31.76|31.6|31.72|31.56|2
1655450370000|2022-06-17 07:19:30|31.72|31.56|31.76|31.6|31.76|31.6|31.71|31.55|4
1655450380000|2022-06-17 07:19:40|31.74|31.58|31.71|31.55|31.76|31.6|31.71|31.55|0
1655450390000|2022-06-17 07:19:50|31.74|31.58|31.72|31.56|31.76|31.6|31.71|31.55|0
1655450400000|2022-06-17 07:20:00|31.71|31.55|31.76|31.6|31.76|31.6|31.71|31.55|1
1655450410000|2022-06-17 07:20:10|||||||||1
1655450450000|2022-06-17 07:20:50|31.74|31.58|31.76|31.6|31.76|31.6|31.72|31.56|3
1655450460000|2022-06-17 07:21:00|31.74|31.58|31.71|31.55|31.74|31.58|31.71|31.55|0
1655450470000|2022-06-17 07:21:10|31.72|31.56|31.76|31.6|31.76|31.6|31.72|31.56|2
1655450480000|2022-06-17 07:21:20|31.74|31.58|31.71|31.55|31.74|31.58|31.71|31.55|0
1655450490000|2022-06-17 07:21:30|31.69|31.53|31.69|31.53|31.69|31.53|31.67|31.51|1
1655450500000|2022-06-17 07:21:40|31.67|31.51|31.67|31.51|31.67|31.51|31.66|31.5|0
1655450510000|2022-06-17 07:21:50|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|0
1655450520000|2022-06-17 07:22:00|31.67|31.51|31.64|31.48|31.67|31.51|31.62|31.46|39
1655450530000|2022-06-17 07:22:10|31.62|31.46|31.66|31.5|31.66|31.5|31.62|31.46|2
1655450540000|2022-06-17 07:22:20|||||||||2
1655450550000|2022-06-17 07:22:30|31.62|31.46|31.64|31.48|31.66|31.5|31.62|31.46|4
1655450560000|2022-06-17 07:22:40|31.66|31.5|31.62|31.46|31.66|31.5|31.62|31.46|0
1655450580000|2022-06-17 07:23:00|31.61|31.45|31.61|31.45|31.62|31.46|31.59|31.43|1
1655450590000|2022-06-17 07:23:10|31.62|31.46|31.61|31.45|31.62|31.46|31.61|31.45|0
1655450600000|2022-06-17 07:23:20|31.59|31.43|31.62|31.46|31.62|31.46|31.59|31.43|1
1655450610000|2022-06-17 07:23:30|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|0
1655450620000|2022-06-17 07:23:40|31.62|31.46|31.61|31.45|31.62|31.46|31.61|31.45|0
1655450630000|2022-06-17 07:23:50|31.59|31.43|31.57|31.41|31.61|31.45|31.57|31.41|1
1655450660000|2022-06-17 07:24:20|31.56|31.4|31.52|31.36|31.56|31.4|31.49|31.33|30
1655450670000|2022-06-17 07:24:30|31.49|31.33|31.52|31.36|31.52|31.36|31.47|31.31|2
1655450680000|2022-06-17 07:24:40|||||||||1
1655450700000|2022-06-17 07:25:00|31.56|31.4|31.57|31.41|31.57|31.41|31.52|31.36|6
1655450710000|2022-06-17 07:25:10|31.54|31.38|31.57|31.41|31.57|31.41|31.54|31.38|0
1655450720000|2022-06-17 07:25:20|31.54|31.38|31.52|31.36|31.57|31.41|31.52|31.36|1
1655450730000|2022-06-17 07:25:30|31.54|31.38|31.57|31.41|31.57|31.41|31.52|31.36|0
1655450740000|2022-06-17 07:25:40|31.54|31.38|31.57|31.41|31.57|31.41|31.54|31.38|0
1655450760000|2022-06-17 07:26:00|31.54|31.38|31.57|31.41|31.57|31.41|31.54|31.38|1
1655450770000|2022-06-17 07:26:10|31.54|31.38|31.57|31.41|31.57|31.41|31.54|31.38|1
1655450810000|2022-06-17 07:26:50|||||||||1
1655450850000|2022-06-17 07:27:30|31.54|31.38|31.57|31.41|31.57|31.41|31.54|31.38|0
1655450880000|2022-06-17 07:28:00|31.54|31.38|31.54|31.38|31.57|31.41|31.54|31.38|0
1655450890000|2022-06-17 07:28:10|31.57|31.41|31.57|31.41|31.57|31.41|31.57|31.41|0
1655450920000|2022-06-17 07:28:40|31.54|31.38|31.52|31.36|31.54|31.38|31.52|31.36|1
1655450930000|2022-06-17 07:28:50|31.54|31.38|31.57|31.41|31.57|31.41|31.52|31.36|0
1655450940000|2022-06-17 07:29:00|31.54|31.38|31.57|31.41|31.57|31.41|31.54|31.38|0
1655450950000|2022-06-17 07:29:10|31.54|31.38|31.54|31.38|31.57|31.41|31.54|31.38|0
1655450960000|2022-06-17 07:29:20|31.52|31.36|31.52|31.36|31.57|31.41|31.52|31.36|0
1655450980000|2022-06-17 07:29:40|31.57|31.41|31.52|31.36|31.57|31.41|31.52|31.36|1
1655450990000|2022-06-17 07:29:50|31.56|31.4|31.57|31.41|31.57|31.41|31.54|31.38|4
1655451000000|2022-06-17 07:30:00|31.54|31.38|31.57|31.41|31.57|31.41|31.54|31.38|0
1655451030000|2022-06-17 07:30:30|31.61|31.45|31.57|31.41|31.61|31.45|31.57|31.41|24
1655451050000|2022-06-17 07:30:50|31.59|31.43|31.62|31.46|31.62|31.46|31.57|31.41|3
1655451060000|2022-06-17 07:31:00|31.59|31.43|31.57|31.41|31.62|31.46|31.57|31.41|13
1655451110000|2022-06-17 07:31:50|||||||||2
1655451140000|2022-06-17 07:32:20|31.54|31.38|31.57|31.41|31.57|31.41|31.52|31.36|7
1655451150000|2022-06-17 07:32:30|31.54|31.38|31.57|31.41|31.57|31.41|31.54|31.38|0
1655451180000|2022-06-17 07:33:00|||||||||37
1655451190000|2022-06-17 07:33:10|31.62|31.46|31.59|31.43|31.62|31.46|31.57|31.41|27
1655451200000|2022-06-17 07:33:20|31.61|31.45|31.62|31.46|31.62|31.46|31.61|31.45|0
1655451230000|2022-06-17 07:33:50|31.57|31.41|31.57|31.41|31.57|31.41|31.57|31.41|13
1655451240000|2022-06-17 07:34:00|31.59|31.43|31.57|31.41|31.59|31.43|31.57|31.41|2
1655451250000|2022-06-17 07:34:10|31.59|31.43|31.59|31.43|31.59|31.43|31.59|31.43|20
1655451260000|2022-06-17 07:34:20|31.62|31.46|31.57|31.41|31.62|31.46|31.57|31.41|0
1655451270000|2022-06-17 07:34:30|31.62|31.46|31.59|31.43|31.62|31.46|31.59|31.43|0
1655451280000|2022-06-17 07:34:40|31.57|31.41|31.62|31.46|31.62|31.46|31.57|31.41|0
1655451300000|2022-06-17 07:35:00|31.59|31.43|31.62|31.46|31.62|31.46|31.59|31.43|1
1655451310000|2022-06-17 07:35:10|31.59|31.43|31.57|31.41|31.62|31.46|31.57|31.41|3
1655451320000|2022-06-17 07:35:20|31.62|31.46|31.62|31.46|31.62|31.46|31.62|31.46|20
1655451350000|2022-06-17 07:35:50|31.64|31.48|31.64|31.48|31.64|31.48|31.64|31.48|0
1655451360000|2022-06-17 07:36:00|31.66|31.5|31.62|31.46|31.67|31.51|31.62|31.46|2
1655451370000|2022-06-17 07:36:10|||||||||3
1655451380000|2022-06-17 07:36:20|31.64|31.48|31.62|31.46|31.64|31.48|31.62|31.46|0
1655451390000|2022-06-17 07:36:30|31.66|31.5|31.62|31.46|31.66|31.5|31.62|31.46|5
1655451420000|2022-06-17 07:37:00|||||||||1
1655451450000|2022-06-17 07:37:30|31.66|31.5|31.67|31.51|31.67|31.51|31.66|31.5|20
1655451460000|2022-06-17 07:37:40|31.66|31.5|31.62|31.46|31.66|31.5|31.62|31.46|17
1655451470000|2022-06-17 07:37:50|||||||||1
1655451480000|2022-06-17 07:38:00|31.57|31.41|31.57|31.41|31.61|31.45|31.57|31.41|12
1655451490000|2022-06-17 07:38:10|31.61|31.45|31.59|31.43|31.62|31.46|31.59|31.43|1
1655451500000|2022-06-17 07:38:20|31.62|31.46|31.62|31.46|31.62|31.46|31.59|31.43|0
1655451540000|2022-06-17 07:39:00|31.64|31.48|31.62|31.46|31.64|31.48|31.62|31.46|4
1655451580000|2022-06-17 07:39:40|31.64|31.48|31.66|31.5|31.66|31.5|31.64|31.48|2
1655451600000|2022-06-17 07:40:00|31.62|31.46|31.62|31.46|31.66|31.5|31.62|31.46|6
1655451610000|2022-06-17 07:40:10|31.66|31.5|31.66|31.5|31.66|31.5|31.62|31.46|0
1655451620000|2022-06-17 07:40:20|31.64|31.48|31.67|31.51|31.67|31.51|31.64|31.48|0
1655451630000|2022-06-17 07:40:30|31.69|31.53|31.69|31.53|31.71|31.55|31.67|31.51|0
1655451640000|2022-06-17 07:40:40|31.71|31.55|31.71|31.55|31.71|31.55|31.69|31.53|0
1655451650000|2022-06-17 07:40:50|31.76|31.6|31.76|31.6|31.78|31.62|31.76|31.6|12
1655451660000|2022-06-17 07:41:00|31.78|31.62|31.81|31.65|31.81|31.65|31.76|31.6|13
1655451670000|2022-06-17 07:41:10|31.79|31.63|31.81|31.65|31.81|31.65|31.76|31.6|4
1655451680000|2022-06-17 07:41:20|31.79|31.63|31.81|31.65|31.81|31.65|31.79|31.63|0
1655451690000|2022-06-17 07:41:30|||||||||3
1655451700000|2022-06-17 07:41:40|31.86|31.7|31.83|31.67|31.86|31.7|31.81|31.65|11
1655451710000|2022-06-17 07:41:50|31.86|31.7|31.86|31.7|31.86|31.7|31.83|31.67|5
1655451720000|2022-06-17 07:42:00|31.83|31.67|31.81|31.65|31.86|31.7|31.81|31.65|5
1655451730000|2022-06-17 07:42:10|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|2
1655451740000|2022-06-17 07:42:20|31.78|31.62|31.81|31.65|31.81|31.65|31.78|31.62|0
1655451750000|2022-06-17 07:42:30|31.79|31.63|31.79|31.63|31.81|31.65|31.76|31.6|0
1655451760000|2022-06-17 07:42:40|31.81|31.65|31.76|31.6|31.81|31.65|31.76|31.6|5
1655451790000|2022-06-17 07:43:10|31.79|31.63|31.81|31.65|31.81|31.65|31.76|31.6|2
1655451800000|2022-06-17 07:43:20|31.79|31.63|31.76|31.6|31.79|31.63|31.76|31.6|6
1655451810000|2022-06-17 07:43:30|31.78|31.62|31.79|31.63|31.81|31.65|31.76|31.6|0
1655451820000|2022-06-17 07:43:40|31.81|31.65|31.81|31.65|31.81|31.65|31.76|31.6|0
1655451830000|2022-06-17 07:43:50|31.76|31.6|31.76|31.6|31.79|31.63|31.76|31.6|5
1655451840000|2022-06-17 07:44:00|31.79|31.63|31.76|31.6|31.79|31.63|31.76|31.6|3
1655451850000|2022-06-17 07:44:10|31.74|31.58|31.74|31.58|31.76|31.6|31.72|31.56|7
1655451860000|2022-06-17 07:44:20|31.72|31.56|31.71|31.55|31.76|31.6|31.71|31.55|1
1655451870000|2022-06-17 07:44:30|31.72|31.56|31.72|31.56|31.72|31.56|31.72|31.56|0
1655451880000|2022-06-17 07:44:40|31.74|31.58|31.72|31.56|31.74|31.58|31.72|31.56|0
1655451890000|2022-06-17 07:44:50|31.74|31.58|31.71|31.55|31.74|31.58|31.71|31.55|0
1655451900000|2022-06-17 07:45:00|31.67|31.51|31.67|31.51|31.69|31.53|31.67|31.51|3
1655451910000|2022-06-17 07:45:10|31.69|31.53|31.71|31.55|31.71|31.55|31.67|31.51|5
1655451930000|2022-06-17 07:45:30|31.67|31.51|31.69|31.53|31.69|31.53|31.67|31.51|1
1655451940000|2022-06-17 07:45:40|31.67|31.51|31.67|31.51|31.67|31.51|31.67|31.51|0
1655451960000|2022-06-17 07:46:00|31.66|31.5|31.67|31.51|31.67|31.51|31.66|31.5|0
1655451970000|2022-06-17 07:46:10|31.66|31.5|31.62|31.46|31.66|31.5|31.62|31.46|4
1655451980000|2022-06-17 07:46:20|31.61|31.45|31.62|31.46|31.62|31.46|31.61|31.45|0
1655452000000|2022-06-17 07:46:40|31.64|31.48|31.62|31.46|31.64|31.48|31.62|31.46|0
1655452020000|2022-06-17 07:47:00|31.64|31.48|31.62|31.46|31.66|31.5|31.62|31.46|2
1655452030000|2022-06-17 07:47:10|31.64|31.48|31.64|31.48|31.66|31.5|31.62|31.46|0
1655452040000|2022-06-17 07:47:20|31.62|31.46|31.62|31.46|31.66|31.5|31.62|31.46|0
1655452050000|2022-06-17 07:47:30|31.64|31.48|31.64|31.48|31.64|31.48|31.62|31.46|2
1655452060000|2022-06-17 07:47:40|31.62|31.46|31.62|31.46|31.66|31.5|31.62|31.46|2
1655452070000|2022-06-17 07:47:50|31.61|31.45|31.62|31.46|31.62|31.46|31.61|31.45|1
1655452080000|2022-06-17 07:48:00|31.61|31.45|31.62|31.46|31.62|31.46|31.61|31.45|0
1655452100000|2022-06-17 07:48:20|31.57|31.41|31.57|31.41|31.61|31.45|31.57|31.41|1
1655452110000|2022-06-17 07:48:30|31.59|31.43|31.57|31.41|31.61|31.45|31.57|31.41|0
1655452120000|2022-06-17 07:48:40|31.59|31.43|31.57|31.41|31.62|31.46|31.57|31.41|1
1655452130000|2022-06-17 07:48:50|31.59|31.43|31.57|31.41|31.59|31.43|31.57|31.41|0
1655452140000|2022-06-17 07:49:00|31.61|31.45|31.57|31.41|31.61|31.45|31.57|31.41|0
1655452170000|2022-06-17 07:49:30|31.59|31.43|31.57|31.41|31.59|31.43|31.57|31.41|0
1655452180000|2022-06-17 07:49:40|31.59|31.43|31.57|31.41|31.61|31.45|31.57|31.41|0
1655452190000|2022-06-17 07:49:50|31.59|31.43|31.59|31.43|31.61|31.45|31.57|31.41|0
1655452200000|2022-06-17 07:50:00|31.57|31.41|31.59|31.43|31.61|31.45|31.57|31.41|0
1655452210000|2022-06-17 07:50:10|31.61|31.45|31.57|31.41|31.61|31.45|31.57|31.41|0
1655452250000|2022-06-17 07:50:50|31.59|31.43|31.59|31.43|31.61|31.45|31.57|31.41|2
1655452260000|2022-06-17 07:51:00|31.57|31.41|31.59|31.43|31.62|31.46|31.57|31.41|1
1655452270000|2022-06-17 07:51:10|31.61|31.45|31.57|31.41|31.61|31.45|31.57|31.41|0
1655452280000|2022-06-17 07:51:20|31.59|31.43|31.57|31.41|31.59|31.43|31.57|31.41|0
1655452290000|2022-06-17 07:51:30|31.59|31.43|31.57|31.41|31.61|31.45|31.57|31.41|0
1655452340000|2022-06-17 07:52:20|||||||||1
1655452350000|2022-06-17 07:52:30|31.59|31.43|31.57|31.41|31.59|31.43|31.57|31.41|0
1655452360000|2022-06-17 07:52:40|31.59|31.43|31.57|31.41|31.62|31.46|31.57|31.41|5
1655452370000|2022-06-17 07:52:50|||||||||1
1655452430000|2022-06-17 07:53:50|31.59|31.43|31.59|31.43|31.59|31.43|31.59|31.43|0
1655452440000|2022-06-17 07:54:00|31.61|31.45|31.62|31.46|31.62|31.46|31.57|31.41|0
1655452450000|2022-06-17 07:54:10|31.59|31.43|31.59|31.43|31.59|31.43|31.59|31.43|0
1655452460000|2022-06-17 07:54:20|31.57|31.41|31.57|31.41|31.61|31.45|31.57|31.41|0
1655452480000|2022-06-17 07:54:40|31.59|31.43|31.59|31.43|31.62|31.46|31.57|31.41|0
1655452490000|2022-06-17 07:54:50|31.61|31.45|31.59|31.43|31.61|31.45|31.57|31.41|0
1655452500000|2022-06-17 07:55:00|31.57|31.41|31.59|31.43|31.61|31.45|31.57|31.41|0
1655452510000|2022-06-17 07:55:10|31.57|31.41|31.57|31.41|31.59|31.43|31.57|31.41|0
1655452520000|2022-06-17 07:55:20|31.59|31.43|31.57|31.41|31.59|31.43|31.57|31.41|0
1655452530000|2022-06-17 07:55:30|31.59|31.43|31.59|31.43|31.62|31.46|31.57|31.41|2
1655452540000|2022-06-17 07:55:40|31.57|31.41|31.57|31.41|31.59|31.43|31.57|31.41|0
1655452550000|2022-06-17 07:55:50|31.59|31.43|31.57|31.41|31.61|31.45|31.57|31.41|0
1655452560000|2022-06-17 07:56:00|31.59|31.43|31.59|31.43|31.62|31.46|31.57|31.41|0
1655452570000|2022-06-17 07:56:10|31.57|31.41|31.61|31.45|31.61|31.45|31.57|31.41|0
1655452580000|2022-06-17 07:56:20|31.59|31.43|31.57|31.41|31.61|31.45|31.57|31.41|0
1655452590000|2022-06-17 07:56:30|31.59|31.43|31.59|31.43|31.61|31.45|31.59|31.43|3
1655452600000|2022-06-17 07:56:40|31.57|31.41|31.59|31.43|31.59|31.43|31.57|31.41|0
1655452610000|2022-06-17 07:56:50|31.61|31.45|31.57|31.41|31.61|31.45|31.57|31.41|0
1655452680000|2022-06-17 07:58:00|31.54|31.38|31.57|31.41|31.57|31.41|31.54|31.38|2
1655452690000|2022-06-17 07:58:10|31.54|31.38|31.54|31.38|31.57|31.41|31.54|31.38|0
1655452700000|2022-06-17 07:58:20|31.52|31.36|31.52|31.36|31.54|31.38|31.52|31.36|1
1655452710000|2022-06-17 07:58:30|31.54|31.38|31.54|31.38|31.54|31.38|31.52|31.36|0
1655452720000|2022-06-17 07:58:40|31.52|31.36|31.52|31.36|31.54|31.38|31.52|31.36|0
1655452750000|2022-06-17 07:59:10|||||||||7
1655452800000|2022-06-17 08:00:00|31.57|31.41|31.57|31.41|31.57|31.41|31.57|31.41|44
1655452810000|2022-06-17 08:00:10|||||||||1
1655452820000|2022-06-17 08:00:20|||||||||2
1655452830000|2022-06-17 08:00:30|31.54|31.38|31.57|31.41|31.57|31.41|31.54|31.38|14
1655452840000|2022-06-17 08:00:40|31.52|31.36|31.57|31.41|31.57|31.41|31.52|31.36|4
1655452850000|2022-06-17 08:00:50|31.52|31.36|31.52|31.36|31.54|31.38|31.52|31.36|2
1655452860000|2022-06-17 08:01:00|31.54|31.38|31.52|31.36|31.57|31.41|31.52|31.36|0
1655452870000|2022-06-17 08:01:10|31.54|31.38|31.57|31.41|31.57|31.41|31.52|31.36|0
1655452880000|2022-06-17 08:01:20|||||||||2
1655452890000|2022-06-17 08:01:30|31.61|31.45|31.57|31.41|31.62|31.46|31.57|31.41|41
1655452900000|2022-06-17 08:01:40|31.59|31.43|31.59|31.43|31.59|31.43|31.59|31.43|1
1655452910000|2022-06-17 08:01:50|31.61|31.45|31.62|31.46|31.62|31.46|31.59|31.43|0
1655452920000|2022-06-17 08:02:00|31.61|31.45|31.59|31.43|31.62|31.46|31.57|31.41|2
1655452930000|2022-06-17 08:02:10|31.61|31.45|31.62|31.46|31.62|31.46|31.59|31.43|0
1655452950000|2022-06-17 08:02:30|31.59|31.43|31.61|31.45|31.61|31.45|31.57|31.41|0
1655452960000|2022-06-17 08:02:40|31.59|31.43|31.59|31.43|31.61|31.45|31.57|31.41|0
1655452970000|2022-06-17 08:02:50|31.61|31.45|31.57|31.41|31.61|31.45|31.57|31.41|1
1655452980000|2022-06-17 08:03:00|31.59|31.43|31.57|31.41|31.59|31.43|31.57|31.41|0
1655453000000|2022-06-17 08:03:20|31.59|31.43|31.52|31.36|31.59|31.43|31.52|31.36|14
1655453010000|2022-06-17 08:03:30|31.47|31.31|31.47|31.31|31.47|31.31|31.47|31.31|47
1655453020000|2022-06-17 08:03:40|||||||||1
1655453030000|2022-06-17 08:03:50|||||||||16
1655453040000|2022-06-17 08:04:00|31.44|31.28|31.47|31.31|31.47|31.31|31.44|31.28|0
1655453050000|2022-06-17 08:04:10|31.52|31.36|31.52|31.36|31.52|31.36|31.52|31.36|33
1655453070000|2022-06-17 08:04:30|31.54|31.38|31.54|31.38|31.54|31.38|31.52|31.36|23
1655453080000|2022-06-17 08:04:40|31.52|31.36|31.54|31.38|31.54|31.38|31.52|31.36|5
1655453090000|2022-06-17 08:04:50|31.52|31.36|31.54|31.38|31.57|31.41|31.52|31.36|3
1655453100000|2022-06-17 08:05:00|31.52|31.36|31.52|31.36|31.52|31.36|31.52|31.36|0
1655453120000|2022-06-17 08:05:20|31.47|31.31|31.47|31.31|31.47|31.31|31.47|31.31|4
1655453130000|2022-06-17 08:05:30|||||||||1
1655453140000|2022-06-17 08:05:40|31.49|31.33|31.47|31.31|31.49|31.33|31.47|31.31|0
1655453150000|2022-06-17 08:05:50|31.49|31.33|31.47|31.31|31.49|31.33|31.47|31.31|0
1655453180000|2022-06-17 08:06:20|31.49|31.33|31.47|31.31|31.49|31.33|31.47|31.31|0
1655453210000|2022-06-17 08:06:50|||||||||2
1655453230000|2022-06-17 08:07:10|||||||||2
1655453250000|2022-06-17 08:07:30|31.45|31.29|31.42|31.26|31.45|31.29|31.42|31.26|11
1655453260000|2022-06-17 08:07:40|31.45|31.29|31.45|31.29|31.47|31.31|31.43|31.27|0
1655453270000|2022-06-17 08:07:50|31.47|31.31|31.47|31.31|31.47|31.31|31.45|31.29|0
1655453280000|2022-06-17 08:08:00|31.45|31.29|31.42|31.26|31.45|31.29|31.42|31.26|0
1655453290000|2022-06-17 08:08:10|31.47|31.31|31.47|31.31|31.47|31.31|31.45|31.29|2
1655453300000|2022-06-17 08:08:20|31.45|31.29|31.45|31.29|31.45|31.29|31.45|31.29|4
1655453310000|2022-06-17 08:08:30|31.47|31.31|31.47|31.31|31.47|31.31|31.45|31.29|1
1655453360000|2022-06-17 08:09:20|31.45|31.29|31.42|31.26|31.45|31.29|31.42|31.26|1
1655453430000|2022-06-17 08:10:30|31.44|31.28|31.44|31.28|31.47|31.31|31.44|31.28|0
1655453440000|2022-06-17 08:10:40|31.47|31.31|31.45|31.29|31.47|31.31|31.45|31.29|7
1655453450000|2022-06-17 08:10:50|31.42|31.26|31.42|31.26|31.47|31.31|31.42|31.26|0
1655453460000|2022-06-17 08:11:00|31.44|31.28|31.44|31.28|31.47|31.31|31.42|31.26|2
1655453470000|2022-06-17 08:11:10|31.47|31.31|31.47|31.31|31.47|31.31|31.47|31.31|2
1655453480000|2022-06-17 08:11:20|||||||||1
1655453520000|2022-06-17 08:12:00|31.43|31.27|31.45|31.29|31.47|31.31|31.43|31.27|13
1655453530000|2022-06-17 08:12:10|31.43|31.27|31.42|31.26|31.43|31.27|31.42|31.26|0
1655453540000|2022-06-17 08:12:20|31.43|31.27|31.42|31.26|31.47|31.31|31.42|31.26|6
1655453580000|2022-06-17 08:13:00|31.43|31.27|31.45|31.29|31.47|31.31|31.43|31.27|46
1655453590000|2022-06-17 08:13:10|31.47|31.31|31.45|31.29|31.47|31.31|31.45|31.29|0
1655453600000|2022-06-17 08:13:20|31.47|31.31|31.45|31.29|31.47|31.31|31.45|31.29|0
1655453610000|2022-06-17 08:13:30|31.47|31.31|31.47|31.31|31.47|31.31|31.43|31.27|1
1655453660000|2022-06-17 08:14:20|31.45|31.29|31.45|31.29|31.47|31.31|31.45|31.29|2
1655453670000|2022-06-17 08:14:30|31.43|31.27|31.42|31.26|31.45|31.29|31.42|31.26|0
1655453730000|2022-06-17 08:15:30|31.47|31.31|31.42|31.26|31.47|31.31|31.42|31.26|7
1655453750000|2022-06-17 08:15:50|31.37|31.21|31.38|31.22|31.38|31.22|31.37|31.21|4
1655453760000|2022-06-17 08:16:00|31.4|31.24|31.4|31.24|31.4|31.24|31.4|31.24|0
1655453770000|2022-06-17 08:16:10|31.38|31.22|31.42|31.26|31.42|31.26|31.38|31.22|0
1655453780000|2022-06-17 08:16:20|31.4|31.24|31.4|31.24|31.4|31.24|31.38|31.22|0
1655453790000|2022-06-17 08:16:30|31.38|31.22|31.42|31.26|31.42|31.26|31.38|31.22|0
1655453810000|2022-06-17 08:16:50|31.4|31.24|31.42|31.26|31.42|31.26|31.4|31.24|0
1655453820000|2022-06-17 08:17:00|||||||||1
1655453830000|2022-06-17 08:17:10|31.45|31.29|31.47|31.31|31.47|31.31|31.45|31.29|1
1655453840000|2022-06-17 08:17:20|31.45|31.29|31.47|31.31|31.47|31.31|31.45|31.29|0
1655453850000|2022-06-17 08:17:30|31.49|31.33|31.47|31.31|31.52|31.36|31.47|31.31|3
1655453870000|2022-06-17 08:17:50|31.49|31.33|31.47|31.31|31.49|31.33|31.47|31.31|2
1655453890000|2022-06-17 08:18:10|31.43|31.27|31.43|31.27|31.43|31.27|31.43|31.27|12
1655453930000|2022-06-17 08:18:50|31.42|31.26|31.43|31.27|31.43|31.27|31.42|31.26|0
1655453940000|2022-06-17 08:19:00|31.42|31.26|31.42|31.26|31.42|31.26|31.42|31.26|0
1655454040000|2022-06-17 08:20:40|31.4|31.24|31.42|31.26|31.42|31.26|31.4|31.24|2
1655454050000|2022-06-17 08:20:50|31.4|31.24|31.42|31.26|31.42|31.26|31.4|31.24|2
1655454060000|2022-06-17 08:21:00|31.4|31.24|31.42|31.26|31.42|31.26|31.4|31.24|0
1655454070000|2022-06-17 08:21:10|31.4|31.24|31.38|31.22|31.42|31.26|31.38|31.22|3
1655454080000|2022-06-17 08:21:20|31.42|31.26|31.4|31.24|31.42|31.26|31.4|31.24|53
1655454090000|2022-06-17 08:21:30|31.38|31.22|31.42|31.26|31.42|31.26|31.38|31.22|0
1655454100000|2022-06-17 08:21:40|31.38|31.22|31.42|31.26|31.42|31.26|31.38|31.22|2
1655454110000|2022-06-17 08:21:50|31.4|31.24|31.42|31.26|31.42|31.26|31.4|31.24|0
1655454140000|2022-06-17 08:22:20|||||||||1
1655454180000|2022-06-17 08:23:00|31.47|31.31|31.47|31.31|31.47|31.31|31.47|31.31|1
1655454190000|2022-06-17 08:23:10|31.45|31.29|31.42|31.26|31.47|31.31|31.42|31.26|0
1655454200000|2022-06-17 08:23:20|31.43|31.27|31.45|31.29|31.45|31.29|31.42|31.26|0
1655454210000|2022-06-17 08:23:30|31.47|31.31|31.42|31.26|31.47|31.31|31.42|31.26|0
1655454280000|2022-06-17 08:24:40|31.4|31.24|31.38|31.22|31.4|31.24|31.38|31.22|5
1655454290000|2022-06-17 08:24:50|31.4|31.24|31.38|31.22|31.4|31.24|31.38|31.22|0
1655454300000|2022-06-17 08:25:00|31.4|31.24|31.4|31.24|31.4|31.24|31.4|31.24|0
1655454310000|2022-06-17 08:25:10|31.38|31.22|31.38|31.22|31.42|31.26|31.38|31.22|0
1655454320000|2022-06-17 08:25:20|31.4|31.24|31.38|31.22|31.4|31.24|31.38|31.22|0
1655454360000|2022-06-17 08:26:00|||||||||8
1655454390000|2022-06-17 08:26:30|||||||||2
1655454430000|2022-06-17 08:27:10|31.4|31.24|31.38|31.22|31.4|31.24|31.38|31.22|2
1655454440000|2022-06-17 08:27:20|31.4|31.24|31.42|31.26|31.42|31.26|31.4|31.24|9
1655454460000|2022-06-17 08:27:40|31.4|31.24|31.38|31.22|31.4|31.24|31.38|31.22|8
1655454470000|2022-06-17 08:27:50|||||||||3
1655454510000|2022-06-17 08:28:30|||||||||3
1655454540000|2022-06-17 08:29:00|31.37|31.21|31.37|31.21|31.38|31.22|31.35|31.19|32
1655454550000|2022-06-17 08:29:10|31.35|31.19|31.35|31.19|31.37|31.21|31.33|31.17|4
1655454560000|2022-06-17 08:29:20|31.33|31.17|31.33|31.17|31.35|31.19|31.33|31.17|0
1655454570000|2022-06-17 08:29:30|31.35|31.19|31.35|31.19|31.35|31.19|31.35|31.19|1
1655454580000|2022-06-17 08:29:40|31.33|31.17|31.37|31.21|31.37|31.21|31.33|31.17|3
1655454590000|2022-06-17 08:29:50|31.35|31.19|31.33|31.17|31.35|31.19|31.33|31.17|0
1655454630000|2022-06-17 08:30:30|31.32|31.16|31.3|31.14|31.32|31.16|31.28|31.12|24
1655454640000|2022-06-17 08:30:40|31.28|31.12|31.3|31.14|31.3|31.14|31.28|31.12|0
1655454650000|2022-06-17 08:30:50|31.28|31.12|31.3|31.14|31.32|31.16|31.28|31.12|0
1655454660000|2022-06-17 08:31:00|31.32|31.16|31.3|31.14|31.32|31.16|31.3|31.14|0
1655454670000|2022-06-17 08:31:10|31.32|31.16|31.32|31.16|31.32|31.16|31.3|31.14|7
1655454680000|2022-06-17 08:31:20|||||||||2
1655454700000|2022-06-17 08:31:40|||||||||3
1655454710000|2022-06-17 08:31:50|||||||||1
1655454730000|2022-06-17 08:32:10|31.33|31.17|31.33|31.17|31.33|31.17|31.33|31.17|1
1655454740000|2022-06-17 08:32:20|31.32|31.16|31.32|31.16|31.33|31.17|31.32|31.16|0
1655454750000|2022-06-17 08:32:30|31.33|31.17|31.33|31.17|31.33|31.17|31.32|31.16|0
1655454760000|2022-06-17 08:32:40|31.32|31.16|31.32|31.16|31.32|31.16|31.32|31.16|0
1655454770000|2022-06-17 08:32:50|31.33|31.17|31.33|31.17|31.33|31.17|31.32|31.16|0
1655454780000|2022-06-17 08:33:00|31.32|31.16|31.32|31.16|31.33|31.17|31.32|31.16|0
1655454790000|2022-06-17 08:33:10|31.3|31.14|31.32|31.16|31.32|31.16|31.3|31.14|0
1655454810000|2022-06-17 08:33:30|31.28|31.12|31.28|31.12|31.28|31.12|31.27|31.11|2
1655454840000|2022-06-17 08:34:00|31.32|31.16|31.28|31.12|31.32|31.16|31.28|31.12|9
1655454850000|2022-06-17 08:34:10|||||||||1
1655454900000|2022-06-17 08:35:00|||||||||1
1655454910000|2022-06-17 08:35:10|31.32|31.16|31.32|31.16|31.32|31.16|31.28|31.12|15
1655454920000|2022-06-17 08:35:20|31.3|31.14|31.32|31.16|31.32|31.16|31.3|31.14|1
1655454930000|2022-06-17 08:35:30|31.3|31.14|31.33|31.17|31.33|31.17|31.3|31.14|1
1655454940000|2022-06-17 08:35:40|31.32|31.16|31.32|31.16|31.32|31.16|31.32|31.16|0
1655454950000|2022-06-17 08:35:50|31.33|31.17|31.33|31.17|31.33|31.17|31.33|31.17|0
1655454960000|2022-06-17 08:36:00|31.32|31.16|31.33|31.17|31.33|31.17|31.32|31.16|6
1655454980000|2022-06-17 08:36:20|31.32|31.16|31.33|31.17|31.33|31.17|31.32|31.16|0
1655454990000|2022-06-17 08:36:30|31.32|31.16|31.32|31.16|31.32|31.16|31.32|31.16|2
1655455010000|2022-06-17 08:36:50|31.3|31.14|31.32|31.16|31.32|31.16|31.3|31.14|3
1655455020000|2022-06-17 08:37:00|31.3|31.14|31.3|31.14|31.32|31.16|31.3|31.14|2
1655455030000|2022-06-17 08:37:10|31.32|31.16|31.3|31.14|31.32|31.16|31.3|31.14|0
1655455040000|2022-06-17 08:37:20|31.32|31.16|31.3|31.14|31.32|31.16|31.3|31.14|0
1655455050000|2022-06-17 08:37:30|31.28|31.12|31.28|31.12|31.28|31.12|31.28|31.12|0
1655455060000|2022-06-17 08:37:40|||||||||1
1655455070000|2022-06-17 08:37:50|31.27|31.11|31.28|31.12|31.28|31.12|31.27|31.11|1
1655455080000|2022-06-17 08:38:00|31.27|31.11|31.27|31.11|31.28|31.12|31.27|31.11|0
1655455090000|2022-06-17 08:38:10|31.28|31.12|31.27|31.11|31.28|31.12|31.27|31.11|0
1655455120000|2022-06-17 08:38:40|31.23|31.07|31.23|31.07|31.25|31.09|31.23|31.07|17
1655455130000|2022-06-17 08:38:50|31.25|31.09|31.23|31.07|31.27|31.11|31.23|31.07|2
1655455140000|2022-06-17 08:39:00|31.25|31.09|31.25|31.09|31.27|31.11|31.25|31.09|3
1655455150000|2022-06-17 08:39:10|31.23|31.07|31.25|31.09|31.25|31.09|31.23|31.07|0
1655455160000|2022-06-17 08:39:20|31.23|31.07|31.25|31.09|31.27|31.11|31.23|31.07|1
1655455170000|2022-06-17 08:39:30|31.27|31.11|31.25|31.09|31.27|31.11|31.25|31.09|0
1655455180000|2022-06-17 08:39:40|31.27|31.11|31.27|31.11|31.27|31.11|31.25|31.09|1
1655455190000|2022-06-17 08:39:50|31.23|31.07|31.27|31.11|31.27|31.11|31.23|31.07|4
1655455200000|2022-06-17 08:40:00|31.25|31.09|31.27|31.11|31.27|31.11|31.25|31.09|0
1655455220000|2022-06-17 08:40:20|||||||||5
1655455230000|2022-06-17 08:40:30|31.25|31.09|31.25|31.09|31.27|31.11|31.25|31.09|2
1655455240000|2022-06-17 08:40:40|31.27|31.11|31.27|31.11|31.27|31.11|31.25|31.09|1
1655455250000|2022-06-17 08:40:50|31.28|31.12|31.28|31.12|31.28|31.12|31.28|31.12|0
1655455260000|2022-06-17 08:41:00|31.27|31.11|31.25|31.09|31.28|31.12|31.25|31.09|3
1655455290000|2022-06-17 08:41:30|31.27|31.11|31.23|31.07|31.28|31.12|31.23|31.07|2
1655455300000|2022-06-17 08:41:40|31.25|31.09|31.25|31.09|31.25|31.09|31.23|31.07|0
1655455310000|2022-06-17 08:41:50|31.23|31.07|31.23|31.07|31.25|31.09|31.23|31.07|2
1655455360000|2022-06-17 08:42:40|||||||||1
1655455400000|2022-06-17 08:43:20|||||||||3
1655455410000|2022-06-17 08:43:30|||||||||1
1655455430000|2022-06-17 08:43:50|||||||||1
1655455450000|2022-06-17 08:44:10|||||||||2
1655455460000|2022-06-17 08:44:20|||||||||2
1655455470000|2022-06-17 08:44:30|31.27|31.11|31.23|31.07|31.27|31.11|31.23|31.07|9
1655455480000|2022-06-17 08:44:40|||||||||1
1655455490000|2022-06-17 08:44:50|||||||||2
1655455500000|2022-06-17 08:45:00|31.25|31.09|31.23|31.07|31.25|31.09|31.23|31.07|2
1655455510000|2022-06-17 08:45:10|31.25|31.09|31.28|31.12|31.28|31.12|31.23|31.07|1
1655455520000|2022-06-17 08:45:20|||||||||1
1655455530000|2022-06-17 08:45:30|31.32|31.16|31.3|31.14|31.32|31.16|31.3|31.14|16
1655455540000|2022-06-17 08:45:40|31.32|31.16|31.33|31.17|31.37|31.21|31.32|31.16|73
1655455550000|2022-06-17 08:45:50|31.32|31.16|31.32|31.16|31.32|31.16|31.32|31.16|1
1655455560000|2022-06-17 08:46:00|31.37|31.21|31.33|31.17|31.37|31.21|31.32|31.16|37
1655455570000|2022-06-17 08:46:10|31.35|31.19|31.35|31.19|31.35|31.19|31.33|31.17|6
1655455580000|2022-06-17 08:46:20|31.33|31.17|31.35|31.19|31.35|31.19|31.33|31.17|1
1655455590000|2022-06-17 08:46:30|31.37|31.21|31.33|31.17|31.37|31.21|31.33|31.17|1
1655455600000|2022-06-17 08:46:40|31.35|31.19|31.35|31.19|31.35|31.19|31.33|31.17|6
1655455610000|2022-06-17 08:46:50|31.37|31.21|31.37|31.21|31.37|31.21|31.35|31.19|4
1655455620000|2022-06-17 08:47:00|||||||||1
1655455630000|2022-06-17 08:47:10|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|2
1655455640000|2022-06-17 08:47:20|||||||||7
1655455650000|2022-06-17 08:47:30|31.37|31.21|31.37|31.21|31.37|31.21|31.37|31.21|0
1655455670000|2022-06-17 08:47:50|||||||||5
1655455680000|2022-06-17 08:48:00|31.33|31.17|31.33|31.17|31.33|31.17|31.33|31.17|20
1655455690000|2022-06-17 08:48:10|31.3|31.14|31.3|31.14|31.3|31.14|31.3|31.14|2
1655455700000|2022-06-17 08:48:20|31.33|31.17|31.33|31.17|31.33|31.17|31.3|31.14|1
1655455710000|2022-06-17 08:48:30|31.37|31.21|31.37|31.21|31.37|31.21|31.37|31.21|2
1655455720000|2022-06-17 08:48:40|31.35|31.19|31.33|31.17|31.35|31.19|31.33|31.17|0
1655455730000|2022-06-17 08:48:50|||||||||1
1655455760000|2022-06-17 08:49:20|||||||||1
1655455780000|2022-06-17 08:49:40|||||||||1
1655455790000|2022-06-17 08:49:50|||||||||2
1655455820000|2022-06-17 08:50:20|31.35|31.19|31.35|31.19|31.37|31.21|31.33|31.17|4
1655455830000|2022-06-17 08:50:30|31.37|31.21|31.37|31.21|31.38|31.22|31.37|31.21|1
1655455840000|2022-06-17 08:50:40|31.33|31.17|31.33|31.17|31.33|31.17|31.33|31.17|2
1655455850000|2022-06-17 08:50:50|||||||||2
1655455870000|2022-06-17 08:51:10|||||||||1
1655455880000|2022-06-17 08:51:20|||||||||1
1655455910000|2022-06-17 08:51:50|||||||||2
1655455940000|2022-06-17 08:52:20|31.35|31.19|31.33|31.17|31.35|31.19|31.33|31.17|1
1655455970000|2022-06-17 08:52:50|31.35|31.19|31.38|31.22|31.38|31.22|31.35|31.19|3
1655455980000|2022-06-17 08:53:00|31.37|31.21|31.38|31.22|31.38|31.22|31.37|31.21|1
1655455990000|2022-06-17 08:53:10|||||||||2
1655456000000|2022-06-17 08:53:20|31.37|31.21|31.37|31.21|31.37|31.21|31.37|31.21|1
1655456010000|2022-06-17 08:53:30|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|0
1655456020000|2022-06-17 08:53:40|||||||||2
1655456030000|2022-06-17 08:53:50|||||||||1
1655456050000|2022-06-17 08:54:10|31.37|31.21|31.38|31.22|31.38|31.22|31.37|31.21|0
1655456060000|2022-06-17 08:54:20|||||||||1
1655456090000|2022-06-17 08:54:50|31.37|31.21|31.38|31.22|31.38|31.22|31.37|31.21|14
1655456120000|2022-06-17 08:55:20|31.35|31.19|31.38|31.22|31.38|31.22|31.35|31.19|2
1655456130000|2022-06-17 08:55:30|31.37|31.21|31.38|31.22|31.38|31.22|31.37|31.21|3
1655456140000|2022-06-17 08:55:40|31.35|31.19|31.33|31.17|31.35|31.19|31.33|31.17|1
1655456150000|2022-06-17 08:55:50|31.35|31.19|31.33|31.17|31.35|31.19|31.33|31.17|3
1655456180000|2022-06-17 08:56:20|||||||||2
1655456190000|2022-06-17 08:56:30|31.3|31.14|31.33|31.17|31.33|31.17|31.28|31.12|1
1655456200000|2022-06-17 08:56:40|31.3|31.14|31.33|31.17|31.33|31.17|31.3|31.14|3
1655456240000|2022-06-17 08:57:20|31.3|31.14|31.33|31.17|31.33|31.17|31.3|31.14|1
1655456270000|2022-06-17 08:57:50|||||||||2
1655456290000|2022-06-17 08:58:10|||||||||1
1655456330000|2022-06-17 08:58:50|||||||||2
1655456360000|2022-06-17 08:59:20|||||||||2
1655456390000|2022-06-17 08:59:50|||||||||3
1655456400000|2022-06-17 09:00:00|||||||||3
1655456410000|2022-06-17 09:00:10|31.35|31.19|31.35|31.19|31.38|31.22|31.35|31.19|4
1655456420000|2022-06-17 09:00:20|31.38|31.22|31.38|31.22|31.38|31.22|31.35|31.19|4
1655456430000|2022-06-17 09:00:30|31.35|31.19|31.38|31.22|31.38|31.22|31.35|31.19|1
1655456440000|2022-06-17 09:00:40|31.35|31.19|31.33|31.17|31.35|31.19|31.33|31.17|5
1655456450000|2022-06-17 09:00:50|31.35|31.19|31.33|31.17|31.35|31.19|31.33|31.17|5
1655456460000|2022-06-17 09:01:00|||||||||2
1655456470000|2022-06-17 09:01:10|||||||||1
1655456480000|2022-06-17 09:01:20|||||||||3
1655456490000|2022-06-17 09:01:30|||||||||2
1655456500000|2022-06-17 09:01:40|31.28|31.12|31.28|31.12|31.28|31.12|31.28|31.12|16
1655456510000|2022-06-17 09:01:50|||||||||3
1655456520000|2022-06-17 09:02:00|||||||||1
1655456540000|2022-06-17 09:02:20|31.23|31.07|31.25|31.09|31.25|31.09|31.23|31.07|12
1655456550000|2022-06-17 09:02:30|31.28|31.12|31.25|31.09|31.28|31.12|31.23|31.07|4
1655456560000|2022-06-17 09:02:40|31.28|31.12|31.25|31.09|31.28|31.12|31.23|31.07|1
1655456570000|2022-06-17 09:02:50|31.23|31.07|31.25|31.09|31.28|31.12|31.23|31.07|3
1655456580000|2022-06-17 09:03:00|31.28|31.12|31.25|31.09|31.28|31.12|31.25|31.09|1
1655456590000|2022-06-17 09:03:10|31.28|31.12|31.25|31.09|31.28|31.12|31.25|31.09|0
1655456600000|2022-06-17 09:03:20|31.28|31.12|31.28|31.12|31.28|31.12|31.28|31.12|3
1655456610000|2022-06-17 09:03:30|31.25|31.09|31.25|31.09|31.25|31.09|31.25|31.09|0
1655456620000|2022-06-17 09:03:40|31.28|31.12|31.25|31.09|31.28|31.12|31.25|31.09|0
1655456630000|2022-06-17 09:03:50|31.28|31.12|31.25|31.09|31.28|31.12|31.25|31.09|3
1655456640000|2022-06-17 09:04:00|31.28|31.12|31.28|31.12|31.28|31.12|31.25|31.09|0
1655456650000|2022-06-17 09:04:10|31.25|31.09|31.28|31.12|31.28|31.12|31.25|31.09|0
1655456660000|2022-06-17 09:04:20|31.25|31.09|31.25|31.09|31.25|31.09|31.25|31.09|5
1655456670000|2022-06-17 09:04:30|31.28|31.12|31.23|31.07|31.28|31.12|31.23|31.07|4
1655456680000|2022-06-17 09:04:40|||||||||3
1655456690000|2022-06-17 09:04:50|31.25|31.09|31.23|31.07|31.25|31.09|31.23|31.07|1
1655456700000|2022-06-17 09:05:00|31.25|31.09|31.25|31.09|31.25|31.09|31.25|31.09|0
1655456710000|2022-06-17 09:05:10|31.23|31.07|31.23|31.07|31.25|31.09|31.23|31.07|1
1655456720000|2022-06-17 09:05:20|||||||||2
1655456750000|2022-06-17 09:05:50|||||||||2
1655456760000|2022-06-17 09:06:00|31.28|31.12|31.28|31.12|31.28|31.12|31.28|31.12|44
1655456770000|2022-06-17 09:06:10|31.3|31.14|31.3|31.14|31.33|31.17|31.3|31.14|3
1655456780000|2022-06-17 09:06:20|31.33|31.17|31.3|31.14|31.33|31.17|31.28|31.12|5
1655456790000|2022-06-17 09:06:30|31.28|31.12|31.3|31.14|31.3|31.14|31.28|31.12|1
1655456800000|2022-06-17 09:06:40|31.28|31.12|31.3|31.14|31.3|31.14|31.28|31.12|1
1655456810000|2022-06-17 09:06:50|31.28|31.12|31.3|31.14|31.33|31.17|31.28|31.12|3
1655456820000|2022-06-17 09:07:00|31.28|31.12|31.28|31.12|31.28|31.12|31.26|31.1|8
1655456840000|2022-06-17 09:07:20|||||||||4
1655456860000|2022-06-17 09:07:40|31.26|31.1|31.23|31.07|31.28|31.12|31.23|31.07|6
1655456870000|2022-06-17 09:07:50|31.25|31.09|31.25|31.09|31.25|31.09|31.23|31.07|2
1655456880000|2022-06-17 09:08:00|31.26|31.1|31.28|31.12|31.28|31.12|31.23|31.07|1
1655456900000|2022-06-17 09:08:20|31.26|31.1|31.26|31.1|31.28|31.12|31.26|31.1|2
1655456920000|2022-06-17 09:08:40|31.23|31.07|31.28|31.12|31.28|31.12|31.23|31.07|1
1655456940000|2022-06-17 09:09:00|||||||||3
1655456950000|2022-06-17 09:09:10|||||||||2
1655456960000|2022-06-17 09:09:20|31.26|31.1|31.26|31.1|31.26|31.1|31.26|31.1|0
1655456970000|2022-06-17 09:09:30|31.28|31.12|31.28|31.12|31.28|31.12|31.28|31.12|4
1655456980000|2022-06-17 09:09:40|31.26|31.1|31.26|31.1|31.28|31.12|31.24|31.08|0
1655456990000|2022-06-17 09:09:50|31.28|31.12|31.28|31.12|31.28|31.12|31.28|31.12|0
1655457000000|2022-06-17 09:10:00|||||||||3
1655457030000|2022-06-17 09:10:30|||||||||3
1655457050000|2022-06-17 09:10:50|31.26|31.1|31.26|31.1|31.28|31.12|31.24|31.08|5
1655457060000|2022-06-17 09:11:00|31.24|31.08|31.28|31.12|31.28|31.12|31.23|31.07|4
1655457070000|2022-06-17 09:11:10|31.26|31.1|31.26|31.1|31.28|31.12|31.24|31.08|1
1655457080000|2022-06-17 09:11:20|31.28|31.12|31.23|31.07|31.28|31.12|31.23|31.07|1
1655457090000|2022-06-17 09:11:30|31.26|31.1|31.23|31.07|31.28|31.12|31.23|31.07|3
1655457100000|2022-06-17 09:11:40|31.24|31.08|31.23|31.07|31.26|31.1|31.23|31.07|0
1655457110000|2022-06-17 09:11:50|31.26|31.1|31.23|31.07|31.26|31.1|31.23|31.07|0
1655457120000|2022-06-17 09:12:00|||||||||2
1655457130000|2022-06-17 09:12:10|||||||||1
1655457140000|2022-06-17 09:12:20|||||||||1
1655457150000|2022-06-17 09:12:30|||||||||1
1655457160000|2022-06-17 09:12:40|||||||||8
1655457180000|2022-06-17 09:13:00|31.21|31.05|31.23|31.07|31.23|31.07|31.18|31.02|16
1655457190000|2022-06-17 09:13:10|31.19|31.03|31.21|31.05|31.23|31.07|31.19|31.03|3
1655457200000|2022-06-17 09:13:20|31.23|31.07|31.21|31.05|31.23|31.07|31.19|31.03|8
1655457210000|2022-06-17 09:13:30|31.23|31.07|31.21|31.05|31.23|31.07|31.19|31.03|2
1655457220000|2022-06-17 09:13:40|31.19|31.03|31.23|31.07|31.23|31.07|31.19|31.03|2
1655457230000|2022-06-17 09:13:50|31.21|31.05|31.21|31.05|31.21|31.05|31.21|31.05|0
1655457240000|2022-06-17 09:14:00|31.23|31.07|31.23|31.07|31.23|31.07|31.23|31.07|2
1655457250000|2022-06-17 09:14:10|31.21|31.05|31.23|31.07|31.23|31.07|31.21|31.05|0
1655457260000|2022-06-17 09:14:20|||||||||1
1655457270000|2022-06-17 09:14:30|31.21|31.05|31.19|31.03|31.23|31.07|31.18|31.02|6
1655457280000|2022-06-17 09:14:40|31.21|31.05|31.21|31.05|31.23|31.07|31.19|31.03|3
1655457290000|2022-06-17 09:14:50|31.23|31.07|31.19|31.03|31.23|31.07|31.19|31.03|3
1655457300000|2022-06-17 09:15:00|31.18|31.02|31.19|31.03|31.19|31.03|31.18|31.02|4
1655457310000|2022-06-17 09:15:10|31.23|31.07|31.23|31.07|31.23|31.07|31.23|31.07|8
1655457330000|2022-06-17 09:15:30|31.21|31.05|31.23|31.07|31.23|31.07|31.21|31.05|4
1655457360000|2022-06-17 09:16:00|31.28|31.12|31.24|31.08|31.28|31.12|31.24|31.08|6
1655457370000|2022-06-17 09:16:10|31.26|31.1|31.23|31.07|31.26|31.1|31.23|31.07|1
1655457390000|2022-06-17 09:16:30|||||||||4
1655457400000|2022-06-17 09:16:40|31.24|31.08|31.24|31.08|31.24|31.08|31.24|31.08|0
1655457410000|2022-06-17 09:16:50|31.28|31.12|31.26|31.1|31.28|31.12|31.24|31.08|2
1655457420000|2022-06-17 09:17:00|31.24|31.08|31.28|31.12|31.28|31.12|31.24|31.08|4
1655457430000|2022-06-17 09:17:10|31.26|31.1|31.28|31.12|31.28|31.12|31.26|31.1|0
1655457450000|2022-06-17 09:17:30|||||||||3
1655457480000|2022-06-17 09:18:00|31.26|31.1|31.26|31.1|31.26|31.1|31.24|31.08|5
1655457490000|2022-06-17 09:18:10|31.28|31.12|31.28|31.12|31.28|31.12|31.26|31.1|3
1655457500000|2022-06-17 09:18:20|31.26|31.1|31.23|31.07|31.28|31.12|31.23|31.07|0
1655457510000|2022-06-17 09:18:30|31.24|31.08|31.24|31.08|31.26|31.1|31.24|31.08|2
1655457520000|2022-06-17 09:18:40|31.26|31.1|31.24|31.08|31.26|31.1|31.23|31.07|0
1655457540000|2022-06-17 09:19:00|31.23|31.07|31.26|31.1|31.26|31.1|31.23|31.07|4
1655457550000|2022-06-17 09:19:10|31.24|31.08|31.26|31.1|31.26|31.1|31.24|31.08|0
1655457560000|2022-06-17 09:19:20|31.28|31.12|31.28|31.12|31.28|31.12|31.24|31.08|0
1655457600000|2022-06-17 09:20:00|31.26|31.1|31.28|31.12|31.28|31.12|31.24|31.08|9
1655457610000|2022-06-17 09:20:10|31.26|31.1|31.26|31.1|31.28|31.12|31.24|31.08|1
1655457620000|2022-06-17 09:20:20|31.28|31.12|31.28|31.12|31.28|31.12|31.26|31.1|0
1655457650000|2022-06-17 09:20:50|31.31|31.15|31.33|31.17|31.33|31.17|31.31|31.15|3
1655457660000|2022-06-17 09:21:00|31.31|31.15|31.33|31.17|31.33|31.17|31.31|31.15|0
1655457670000|2022-06-17 09:21:10|31.31|31.15|31.33|31.17|31.33|31.17|31.31|31.15|0
1655457720000|2022-06-17 09:22:00|||||||||3
1655457750000|2022-06-17 09:22:30|||||||||1
1655457760000|2022-06-17 09:22:40|31.31|31.15|31.31|31.15|31.31|31.15|31.28|31.12|2
1655457770000|2022-06-17 09:22:50|31.28|31.12|31.31|31.15|31.33|31.17|31.28|31.12|0
1655457780000|2022-06-17 09:23:00|31.28|31.12|31.28|31.12|31.28|31.12|31.28|31.12|1
1655457790000|2022-06-17 09:23:10|31.3|31.14|31.33|31.17|31.33|31.17|31.3|31.14|0
1655457800000|2022-06-17 09:23:20|31.3|31.14|31.3|31.14|31.3|31.14|31.3|31.14|2
1655457810000|2022-06-17 09:23:30|31.33|31.17|31.33|31.17|31.33|31.17|31.33|31.17|0
1655457820000|2022-06-17 09:23:40|31.3|31.14|31.28|31.12|31.3|31.14|31.28|31.12|0
1655457830000|2022-06-17 09:23:50|31.3|31.14|31.28|31.12|31.3|31.14|31.28|31.12|1
1655457890000|2022-06-17 09:24:50|31.3|31.14|31.3|31.14|31.33|31.17|31.28|31.12|0
1655457900000|2022-06-17 09:25:00|31.33|31.17|31.33|31.17|31.33|31.17|31.28|31.12|0
1655457910000|2022-06-17 09:25:10|31.31|31.15|31.3|31.14|31.33|31.17|31.28|31.12|0
1655457920000|2022-06-17 09:25:20|31.28|31.12|31.3|31.14|31.33|31.17|31.28|31.12|0
1655457930000|2022-06-17 09:25:30|31.28|31.12|31.28|31.12|31.3|31.14|31.28|31.12|0
1655457940000|2022-06-17 09:25:40|31.3|31.14|31.28|31.12|31.3|31.14|31.28|31.12|0
1655457950000|2022-06-17 09:25:50|31.3|31.14|31.3|31.14|31.3|31.14|31.3|31.14|2
1655457960000|2022-06-17 09:26:00|31.28|31.12|31.28|31.12|31.3|31.14|31.28|31.12|0
1655458020000|2022-06-17 09:27:00|31.26|31.1|31.26|31.1|31.26|31.1|31.23|31.07|8
1655458030000|2022-06-17 09:27:10|31.28|31.12|31.28|31.12|31.28|31.12|31.28|31.12|0
1655458050000|2022-06-17 09:27:30|31.24|31.08|31.23|31.07|31.24|31.08|31.23|31.07|3
1655458060000|2022-06-17 09:27:40|||||||||3
1655458070000|2022-06-17 09:27:50|||||||||2
1655458080000|2022-06-17 09:28:00|||||||||1
1655458090000|2022-06-17 09:28:10|31.21|31.05|31.23|31.07|31.23|31.07|31.21|31.05|1
1655458170000|2022-06-17 09:29:30|||||||||2
1655458180000|2022-06-17 09:29:40|||||||||2
1655458220000|2022-06-17 09:30:20|31.26|31.1|31.23|31.07|31.28|31.12|31.23|31.07|2
1655458230000|2022-06-17 09:30:30|31.28|31.12|31.28|31.12|31.28|31.12|31.28|31.12|4
1655458240000|2022-06-17 09:30:40|31.3|31.14|31.33|31.17|31.33|31.17|31.3|31.14|3
1655458250000|2022-06-17 09:30:50|31.3|31.14|31.3|31.14|31.33|31.17|31.28|31.12|3
1655458260000|2022-06-17 09:31:00|31.28|31.12|31.3|31.14|31.33|31.17|31.28|31.12|0
1655458270000|2022-06-17 09:31:10|31.28|31.12|31.28|31.12|31.3|31.14|31.28|31.12|0
1655458360000|2022-06-17 09:32:40|31.3|31.14|31.3|31.14|31.33|31.17|31.3|31.14|1
1655458370000|2022-06-17 09:32:50|31.33|31.17|31.3|31.14|31.33|31.17|31.28|31.12|0
1655458380000|2022-06-17 09:33:00|31.28|31.12|31.33|31.17|31.33|31.17|31.28|31.12|2
1655458410000|2022-06-17 09:33:30|31.3|31.14|31.33|31.17|31.33|31.17|31.3|31.14|0
1655458420000|2022-06-17 09:33:40|31.3|31.14|31.33|31.17|31.33|31.17|31.28|31.12|0
1655458440000|2022-06-17 09:34:00|31.3|31.14|31.33|31.17|31.33|31.17|31.3|31.14|4
1655458450000|2022-06-17 09:34:10|31.3|31.14|31.3|31.14|31.33|31.17|31.3|31.14|0
1655458460000|2022-06-17 09:34:20|31.28|31.12|31.3|31.14|31.33|31.17|31.28|31.12|0
1655458470000|2022-06-17 09:34:30|31.33|31.17|31.28|31.12|31.33|31.17|31.28|31.12|0
1655458510000|2022-06-17 09:35:10|31.23|31.07|31.26|31.1|31.26|31.1|31.23|31.07|2
1655458520000|2022-06-17 09:35:20|31.28|31.12|31.23|31.07|31.28|31.12|31.23|31.07|1
1655458540000|2022-06-17 09:35:40|||||||||1
1655458570000|2022-06-17 09:36:10|||||||||2
1655458610000|2022-06-17 09:36:50|31.21|31.05|31.19|31.03|31.21|31.05|31.18|31.02|3
1655458620000|2022-06-17 09:37:00|31.18|31.02|31.23|31.07|31.23|31.07|31.18|31.02|36
1655458630000|2022-06-17 09:37:10|||||||||2
1655458680000|2022-06-17 09:38:00|31.26|31.1|31.28|31.12|31.28|31.12|31.26|31.1|6
1655458690000|2022-06-17 09:38:10|31.3|31.14|31.3|31.14|31.3|31.14|31.3|31.14|5
1655458700000|2022-06-17 09:38:20|31.28|31.12|31.28|31.12|31.28|31.12|31.28|31.12|2
1655458800000|2022-06-17 09:40:00|||||||||1
1655458810000|2022-06-17 09:40:10|31.33|31.17|31.31|31.15|31.33|31.17|31.31|31.15|4
1655458820000|2022-06-17 09:40:20|31.33|31.17|31.33|31.17|31.33|31.17|31.33|31.17|1
1655458830000|2022-06-17 09:40:30|||||||||1
1655458850000|2022-06-17 09:40:50|||||||||1
1655458870000|2022-06-17 09:41:10|||||||||3
1655458890000|2022-06-17 09:41:30|31.35|31.19|31.35|31.19|31.35|31.19|31.33|31.17|6
1655458900000|2022-06-17 09:41:40|31.38|31.22|31.35|31.19|31.38|31.22|31.35|31.19|1
1655458910000|2022-06-17 09:41:50|31.33|31.17|31.35|31.19|31.35|31.19|31.33|31.17|3
1655458920000|2022-06-17 09:42:00|31.38|31.22|31.38|31.22|31.38|31.22|31.36|31.2|1
1655458930000|2022-06-17 09:42:10|31.36|31.2|31.33|31.17|31.38|31.22|31.33|31.17|2
1655458940000|2022-06-17 09:42:20|31.36|31.2|31.38|31.22|31.38|31.22|31.36|31.2|1
1655458950000|2022-06-17 09:42:30|||||||||2
1655458960000|2022-06-17 09:42:40|31.4|31.24|31.4|31.24|31.4|31.24|31.4|31.24|6
1655458970000|2022-06-17 09:42:50|31.38|31.22|31.43|31.27|31.43|31.27|31.38|31.22|2
1655458990000|2022-06-17 09:43:10|||||||||3
1655459000000|2022-06-17 09:43:20|||||||||23
1655459010000|2022-06-17 09:43:30|31.45|31.29|31.48|31.32|31.48|31.32|31.45|31.29|5
1655459110000|2022-06-17 09:45:10|31.53|31.37|31.48|31.32|31.53|31.37|31.48|31.32|7
1655459120000|2022-06-17 09:45:20|31.5|31.34|31.48|31.32|31.5|31.34|31.48|31.32|1
1655459140000|2022-06-17 09:45:40|||||||||1
1655459230000|2022-06-17 09:47:10|||||||||2
1655459240000|2022-06-17 09:47:20|31.5|31.34|31.48|31.32|31.53|31.37|31.48|31.32|4
1655459250000|2022-06-17 09:47:30|31.5|31.34|31.5|31.34|31.53|31.37|31.48|31.32|3
1655459260000|2022-06-17 09:47:40|31.48|31.32|31.48|31.32|31.48|31.32|31.48|31.32|0
1655459290000|2022-06-17 09:48:10|31.5|31.34|31.53|31.37|31.53|31.37|31.5|31.34|2
1655459300000|2022-06-17 09:48:20|||||||||6
1655459310000|2022-06-17 09:48:30|||||||||1
1655459320000|2022-06-17 09:48:40|||||||||1
1655459330000|2022-06-17 09:48:50|||||||||1
1655459340000|2022-06-17 09:49:00|31.55|31.39|31.53|31.37|31.57|31.41|31.53|31.37|18
1655459390000|2022-06-17 09:49:50|31.48|31.32|31.48|31.32|31.48|31.32|31.48|31.32|10
1655459400000|2022-06-17 09:50:00|31.45|31.29|31.48|31.32|31.48|31.32|31.45|31.29|21
1655459410000|2022-06-17 09:50:10|31.43|31.27|31.43|31.27|31.48|31.32|31.38|31.22|26
1655459420000|2022-06-17 09:50:20|31.45|31.29|31.43|31.27|31.48|31.32|31.43|31.27|15
1655459430000|2022-06-17 09:50:30|||||||||1
1655459440000|2022-06-17 09:50:40|||||||||2
1655459450000|2022-06-17 09:50:50|||||||||1
1655459460000|2022-06-17 09:51:00|31.4|31.24|31.4|31.24|31.43|31.27|31.4|31.24|0
1655459470000|2022-06-17 09:51:10|31.43|31.27|31.38|31.22|31.43|31.27|31.38|31.22|1
1655459480000|2022-06-17 09:51:20|31.4|31.24|31.38|31.22|31.4|31.24|31.38|31.22|1
1655459490000|2022-06-17 09:51:30|||||||||1
1655459510000|2022-06-17 09:51:50|31.43|31.27|31.38|31.22|31.43|31.27|31.38|31.22|4
1655459610000|2022-06-17 09:53:30|31.35|31.19|31.33|31.17|31.35|31.19|31.33|31.17|8
1655459620000|2022-06-17 09:53:40|||||||||1
1655459630000|2022-06-17 09:53:50|31.31|31.15|31.33|31.17|31.33|31.17|31.31|31.15|1
1655459720000|2022-06-17 09:55:20|31.31|31.15|31.33|31.17|31.33|31.17|31.31|31.15|6
1655459730000|2022-06-17 09:55:30|||||||||2
1655459750000|2022-06-17 09:55:50|31.35|31.19|31.38|31.22|31.38|31.22|31.35|31.19|2
1655459760000|2022-06-17 09:56:00|31.36|31.2|31.38|31.22|31.38|31.22|31.36|31.2|0
1655459770000|2022-06-17 09:56:10|31.35|31.19|31.35|31.19|31.38|31.22|31.35|31.19|1
1655459780000|2022-06-17 09:56:20|31.38|31.22|31.38|31.22|31.38|31.22|31.33|31.17|5
1655459790000|2022-06-17 09:56:30|31.35|31.19|31.35|31.19|31.38|31.22|31.35|31.19|0
1655459800000|2022-06-17 09:56:40|31.33|31.17|31.33|31.17|31.38|31.22|31.33|31.17|0
1655459810000|2022-06-17 09:56:50|31.35|31.19|31.33|31.17|31.35|31.19|31.33|31.17|3
1655459850000|2022-06-17 09:57:30|31.35|31.19|31.35|31.19|31.35|31.19|31.35|31.19|0
1655459860000|2022-06-17 09:57:40|31.38|31.22|31.33|31.17|31.38|31.22|31.33|31.17|0
1655459910000|2022-06-17 09:58:30|31.31|31.15|31.33|31.17|31.33|31.17|31.31|31.15|2
1655459920000|2022-06-17 09:58:40|31.31|31.15|31.31|31.15|31.33|31.17|31.31|31.15|2
1655459930000|2022-06-17 09:58:50|31.29|31.13|31.31|31.15|31.31|31.15|31.29|31.13|0
1655459940000|2022-06-17 09:59:00|31.29|31.13|31.33|31.17|31.33|31.17|31.28|31.12|0
1655459960000|2022-06-17 09:59:20|31.31|31.15|31.33|31.17|31.33|31.17|31.29|31.13|0
1655459970000|2022-06-17 09:59:30|31.31|31.15|31.33|31.17|31.33|31.17|31.31|31.15|0
1655459980000|2022-06-17 09:59:40|31.31|31.15|31.33|31.17|31.33|31.17|31.31|31.15|0
1655460000000|2022-06-17 10:00:00|31.38|31.22|31.33|31.17|31.38|31.22|31.33|31.17|7
1655460010000|2022-06-17 10:00:10|31.35|31.19|31.33|31.17|31.35|31.19|31.33|31.17|0
1655460030000|2022-06-17 10:00:30|31.29|31.13|31.33|31.17|31.33|31.17|31.29|31.13|4
1655460040000|2022-06-17 10:00:40|||||||||1
1655460060000|2022-06-17 10:01:00|31.38|31.22|31.38|31.22|31.38|31.22|31.35|31.19|3
1655460100000|2022-06-17 10:01:40|31.35|31.19|31.35|31.19|31.35|31.19|31.35|31.19|0
1655460110000|2022-06-17 10:01:50|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|0
1655460140000|2022-06-17 10:02:20|31.35|31.19|31.38|31.22|31.38|31.22|31.35|31.19|1
1655460150000|2022-06-17 10:02:30|31.35|31.19|31.38|31.22|31.38|31.22|31.35|31.19|1
1655460160000|2022-06-17 10:02:40|31.35|31.19|31.33|31.17|31.35|31.19|31.33|31.17|1
1655460200000|2022-06-17 10:03:20|31.31|31.15|31.29|31.13|31.31|31.15|31.29|31.13|5
1655460210000|2022-06-17 10:03:30|31.31|31.15|31.28|31.12|31.31|31.15|31.28|31.12|2
1655460220000|2022-06-17 10:03:40|31.29|31.13|31.29|31.13|31.31|31.15|31.29|31.13|0
1655460230000|2022-06-17 10:03:50|31.33|31.17|31.33|31.17|31.33|31.17|31.31|31.15|2
1655460240000|2022-06-17 10:04:00|31.31|31.15|31.31|31.15|31.33|31.17|31.31|31.15|1
1655460250000|2022-06-17 10:04:10|31.33|31.17|31.33|31.17|31.33|31.17|31.33|31.17|0
1655460270000|2022-06-17 10:04:30|31.31|31.15|31.29|31.13|31.31|31.15|31.29|31.13|0
1655460280000|2022-06-17 10:04:40|31.31|31.15|31.33|31.17|31.33|31.17|31.31|31.15|19
1655460290000|2022-06-17 10:04:50|||||||||2
1655460300000|2022-06-17 10:05:00|31.38|31.22|31.33|31.17|31.38|31.22|31.33|31.17|5
1655460320000|2022-06-17 10:05:20|31.35|31.19|31.35|31.19|31.35|31.19|31.33|31.17|0
1655460330000|2022-06-17 10:05:30|31.33|31.17|31.33|31.17|31.35|31.19|31.33|31.17|0
1655460340000|2022-06-17 10:05:40|31.38|31.22|31.38|31.22|31.38|31.22|31.35|31.19|2
1655460350000|2022-06-17 10:05:50|31.35|31.19|31.38|31.22|31.38|31.22|31.35|31.19|0
1655460380000|2022-06-17 10:06:20|||||||||2
1655460390000|2022-06-17 10:06:30|31.35|31.19|31.33|31.17|31.35|31.19|31.33|31.17|0
1655460400000|2022-06-17 10:06:40|31.35|31.19|31.35|31.19|31.38|31.22|31.35|31.19|0
1655460410000|2022-06-17 10:06:50|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|0
1655460440000|2022-06-17 10:07:20|31.4|31.24|31.43|31.27|31.43|31.27|31.38|31.22|9
1655460450000|2022-06-17 10:07:30|31.4|31.24|31.38|31.22|31.43|31.27|31.38|31.22|0
1655460470000|2022-06-17 10:07:50|31.43|31.27|31.43|31.27|31.43|31.27|31.4|31.24|1
1655460490000|2022-06-17 10:08:10|31.4|31.24|31.4|31.24|31.43|31.27|31.4|31.24|0
1655460500000|2022-06-17 10:08:20|31.43|31.27|31.38|31.22|31.43|31.27|31.38|31.22|0
1655460510000|2022-06-17 10:08:30|31.4|31.24|31.4|31.24|31.43|31.27|31.4|31.24|0
1655460520000|2022-06-17 10:08:40|31.43|31.27|31.43|31.27|31.43|31.27|31.4|31.24|0
1655460530000|2022-06-17 10:08:50|31.4|31.24|31.4|31.24|31.43|31.27|31.38|31.22|2
1655460540000|2022-06-17 10:09:00|31.43|31.27|31.4|31.24|31.43|31.27|31.4|31.24|0
1655460550000|2022-06-17 10:09:10|31.43|31.27|31.4|31.24|31.43|31.27|31.4|31.24|0
1655460560000|2022-06-17 10:09:20|31.43|31.27|31.43|31.27|31.43|31.27|31.43|31.27|0
1655460590000|2022-06-17 10:09:50|31.4|31.24|31.38|31.22|31.4|31.24|31.38|31.22|1
1655460600000|2022-06-17 10:10:00|||||||||1
1655460610000|2022-06-17 10:10:10|31.35|31.19|31.38|31.22|31.38|31.22|31.33|31.17|4
1655460640000|2022-06-17 10:10:40|31.43|31.27|31.4|31.24|31.43|31.27|31.4|31.24|4
1655460650000|2022-06-17 10:10:50|31.38|31.22|31.4|31.24|31.43|31.27|31.38|31.22|1
1655460660000|2022-06-17 10:11:00|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|0
1655460700000|2022-06-17 10:11:40|31.35|31.19|31.35|31.19|31.38|31.22|31.33|31.17|8
1655460710000|2022-06-17 10:11:50|31.33|31.17|31.33|31.17|31.35|31.19|31.33|31.17|0
1655460720000|2022-06-17 10:12:00|31.35|31.19|31.33|31.17|31.35|31.19|31.33|31.17|2
1655460730000|2022-06-17 10:12:10|31.35|31.19|31.33|31.17|31.38|31.22|31.33|31.17|0
1655460750000|2022-06-17 10:12:30|31.35|31.19|31.35|31.19|31.35|31.19|31.33|31.17|0
1655460760000|2022-06-17 10:12:40|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|0
1655460810000|2022-06-17 10:13:30|31.4|31.24|31.38|31.22|31.4|31.24|31.38|31.22|1
1655460820000|2022-06-17 10:13:40|31.4|31.24|31.4|31.24|31.43|31.27|31.38|31.22|2
1655460830000|2022-06-17 10:13:50|31.43|31.27|31.43|31.27|31.43|31.27|31.4|31.24|0
1655460840000|2022-06-17 10:14:00|31.4|31.24|31.38|31.22|31.4|31.24|31.38|31.22|0
1655460900000|2022-06-17 10:15:00|31.43|31.27|31.43|31.27|31.43|31.27|31.4|31.24|3
1655460910000|2022-06-17 10:15:10|31.4|31.24|31.43|31.27|31.43|31.27|31.4|31.24|0
1655460920000|2022-06-17 10:15:20|31.4|31.24|31.4|31.24|31.43|31.27|31.4|31.24|0
1655460930000|2022-06-17 10:15:30|31.43|31.27|31.43|31.27|31.43|31.27|31.4|31.24|1
1655460940000|2022-06-17 10:15:40|31.4|31.24|31.43|31.27|31.43|31.27|31.4|31.24|1
1655460950000|2022-06-17 10:15:50|31.38|31.22|31.43|31.27|31.43|31.27|31.38|31.22|2
1655460960000|2022-06-17 10:16:00|31.4|31.24|31.43|31.27|31.43|31.27|31.4|31.24|0
1655460970000|2022-06-17 10:16:10|31.4|31.24|31.43|31.27|31.43|31.27|31.4|31.24|0
1655460980000|2022-06-17 10:16:20|31.38|31.22|31.4|31.24|31.43|31.27|31.38|31.22|5
1655460990000|2022-06-17 10:16:30|31.43|31.27|31.43|31.27|31.43|31.27|31.43|31.27|0
1655461000000|2022-06-17 10:16:40|31.4|31.24|31.4|31.24|31.43|31.27|31.4|31.24|0
1655461010000|2022-06-17 10:16:50|31.43|31.27|31.43|31.27|31.43|31.27|31.38|31.22|0
1655461020000|2022-06-17 10:17:00|31.4|31.24|31.43|31.27|31.43|31.27|31.4|31.24|0
1655461040000|2022-06-17 10:17:20|31.48|31.32|31.45|31.29|31.48|31.32|31.43|31.27|3
1655461050000|2022-06-17 10:17:30|31.43|31.27|31.43|31.27|31.43|31.27|31.43|31.27|0
1655461060000|2022-06-17 10:17:40|31.4|31.24|31.4|31.24|31.4|31.24|31.38|31.22|11
1655461070000|2022-06-17 10:17:50|31.43|31.27|31.4|31.24|31.43|31.27|31.38|31.22|1
1655461080000|2022-06-17 10:18:00|31.38|31.22|31.38|31.22|31.4|31.24|31.38|31.22|0
1655461090000|2022-06-17 10:18:10|31.4|31.24|31.38|31.22|31.4|31.24|31.38|31.22|0
1655461110000|2022-06-17 10:18:30|||||||||3
1655461120000|2022-06-17 10:18:40|31.4|31.24|31.4|31.24|31.4|31.24|31.4|31.24|2
1655461130000|2022-06-17 10:18:50|31.43|31.27|31.4|31.24|31.43|31.27|31.38|31.22|0
1655461140000|2022-06-17 10:19:00|31.43|31.27|31.43|31.27|31.43|31.27|31.4|31.24|0
1655461150000|2022-06-17 10:19:10|31.4|31.24|31.4|31.24|31.4|31.24|31.38|31.22|0
1655461160000|2022-06-17 10:19:20|31.43|31.27|31.4|31.24|31.43|31.27|31.4|31.24|0
1655461170000|2022-06-17 10:19:30|31.38|31.22|31.4|31.24|31.4|31.24|31.38|31.22|0
1655461180000|2022-06-17 10:19:40|31.38|31.22|31.38|31.22|31.4|31.24|31.38|31.22|0
1655461220000|2022-06-17 10:20:20|31.4|31.24|31.4|31.24|31.4|31.24|31.38|31.22|0
1655461230000|2022-06-17 10:20:30|31.38|31.22|31.43|31.27|31.43|31.27|31.38|31.22|0
1655461240000|2022-06-17 10:20:40|31.4|31.24|31.38|31.22|31.4|31.24|31.38|31.22|0
1655461250000|2022-06-17 10:20:50|31.4|31.24|31.4|31.24|31.43|31.27|31.38|31.22|1
1655461260000|2022-06-17 10:21:00|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|0
1655461320000|2022-06-17 10:22:00|||||||||3
1655461360000|2022-06-17 10:22:40|31.33|31.17|31.33|31.17|31.33|31.17|31.33|31.17|1
1655461370000|2022-06-17 10:22:50|31.35|31.19|31.38|31.22|31.38|31.22|31.35|31.19|2
1655461380000|2022-06-17 10:23:00|||||||||1
1655461430000|2022-06-17 10:23:50|31.36|31.2|31.38|31.22|31.38|31.22|31.36|31.2|0
1655461440000|2022-06-17 10:24:00|31.36|31.2|31.33|31.17|31.36|31.2|31.33|31.17|0
1655461490000|2022-06-17 10:24:50|||||||||1
1655461500000|2022-06-17 10:25:00|||||||||1
1655461510000|2022-06-17 10:25:10|31.35|31.19|31.35|31.19|31.38|31.22|31.35|31.19|2
1655461520000|2022-06-17 10:25:20|31.38|31.22|31.35|31.19|31.38|31.22|31.35|31.19|0
1655461530000|2022-06-17 10:25:30|31.38|31.22|31.38|31.22|31.38|31.22|31.35|31.19|0
1655461560000|2022-06-17 10:26:00|31.36|31.2|31.38|31.22|31.38|31.22|31.36|31.2|1
1655461590000|2022-06-17 10:26:30|31.36|31.2|31.38|31.22|31.38|31.22|31.36|31.2|1
1655461600000|2022-06-17 10:26:40|31.36|31.2|31.38|31.22|31.38|31.22|31.33|31.17|4
1655461650000|2022-06-17 10:27:30|31.4|31.24|31.4|31.24|31.43|31.27|31.4|31.24|2
1655461660000|2022-06-17 10:27:40|31.38|31.22|31.4|31.24|31.43|31.27|31.38|31.22|0
1655461670000|2022-06-17 10:27:50|31.38|31.22|31.43|31.27|31.43|31.27|31.38|31.22|0
1655461680000|2022-06-17 10:28:00|31.4|31.24|31.4|31.24|31.4|31.24|31.38|31.22|0
1655461690000|2022-06-17 10:28:10|31.38|31.22|31.38|31.22|31.4|31.24|31.38|31.22|0
1655461700000|2022-06-17 10:28:20|31.43|31.27|31.38|31.22|31.43|31.27|31.38|31.22|0
1655461710000|2022-06-17 10:28:30|31.43|31.27|31.43|31.27|31.43|31.27|31.43|31.27|1
1655461720000|2022-06-17 10:28:40|31.4|31.24|31.4|31.24|31.4|31.24|31.38|31.22|2
1655461730000|2022-06-17 10:28:50|31.38|31.22|31.38|31.22|31.4|31.24|31.38|31.22|0
1655461770000|2022-06-17 10:29:30|31.4|31.24|31.43|31.27|31.43|31.27|31.4|31.24|0
1655461780000|2022-06-17 10:29:40|31.4|31.24|31.43|31.27|31.43|31.27|31.4|31.24|0
1655461790000|2022-06-17 10:29:50|31.4|31.24|31.38|31.22|31.4|31.24|31.38|31.22|1
1655461800000|2022-06-17 10:30:00|31.43|31.27|31.38|31.22|31.43|31.27|31.38|31.22|1
1655461830000|2022-06-17 10:30:30|31.43|31.27|31.43|31.27|31.43|31.27|31.4|31.24|1
1655461840000|2022-06-17 10:30:40|31.4|31.24|31.4|31.24|31.43|31.27|31.4|31.24|0
1655461850000|2022-06-17 10:30:50|31.38|31.22|31.38|31.22|31.4|31.24|31.38|31.22|0
1655461860000|2022-06-17 10:31:00|31.4|31.24|31.4|31.24|31.4|31.24|31.38|31.22|0
1655461870000|2022-06-17 10:31:10|31.38|31.22|31.4|31.24|31.43|31.27|31.38|31.22|0
1655461880000|2022-06-17 10:31:20|31.43|31.27|31.43|31.27|31.43|31.27|31.43|31.27|0
1655461890000|2022-06-17 10:31:30|31.4|31.24|31.43|31.27|31.43|31.27|31.4|31.24|0
1655461900000|2022-06-17 10:31:40|31.4|31.24|31.38|31.22|31.43|31.27|31.38|31.22|0
1655461960000|2022-06-17 10:32:40|31.4|31.24|31.4|31.24|31.4|31.24|31.4|31.24|2
1655461970000|2022-06-17 10:32:50|31.43|31.27|31.4|31.24|31.43|31.27|31.38|31.22|0
1655461980000|2022-06-17 10:33:00|31.38|31.22|31.38|31.22|31.4|31.24|31.38|31.22|0
1655462010000|2022-06-17 10:33:30|31.35|31.19|31.35|31.19|31.38|31.22|31.33|31.17|11
1655462020000|2022-06-17 10:33:40|31.33|31.17|31.38|31.22|31.38|31.22|31.33|31.17|1
1655462030000|2022-06-17 10:33:50|31.35|31.19|31.38|31.22|31.38|31.22|31.35|31.19|0
1655462050000|2022-06-17 10:34:10|||||||||1
1655462070000|2022-06-17 10:34:30|31.4|31.24|31.4|31.24|31.43|31.27|31.4|31.24|1
1655462080000|2022-06-17 10:34:40|31.43|31.27|31.4|31.24|31.43|31.27|31.4|31.24|0
1655462090000|2022-06-17 10:34:50|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|0
1655462110000|2022-06-17 10:35:10|||||||||1
1655462150000|2022-06-17 10:35:50|31.4|31.24|31.4|31.24|31.43|31.27|31.38|31.22|3
1655462160000|2022-06-17 10:36:00|31.43|31.27|31.4|31.24|31.43|31.27|31.38|31.22|0
1655462170000|2022-06-17 10:36:10|31.43|31.27|31.43|31.27|31.43|31.27|31.4|31.24|0
1655462190000|2022-06-17 10:36:30|31.4|31.24|31.4|31.24|31.43|31.27|31.4|31.24|0
1655462200000|2022-06-17 10:36:40|31.43|31.27|31.4|31.24|31.43|31.27|31.4|31.24|0
1655462210000|2022-06-17 10:36:50|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|11
1655462220000|2022-06-17 10:37:00|||||||||3
1655462230000|2022-06-17 10:37:10|||||||||1
1655462240000|2022-06-17 10:37:20|||||||||2
1655462250000|2022-06-17 10:37:30|31.33|31.17|31.33|31.17|31.33|31.17|31.33|31.17|2
1655462290000|2022-06-17 10:38:10|||||||||6
1655462300000|2022-06-17 10:38:20|||||||||3
1655462310000|2022-06-17 10:38:30|||||||||1
1655462340000|2022-06-17 10:39:00|||||||||1
1655462370000|2022-06-17 10:39:30|31.28|31.12|31.3|31.14|31.3|31.14|31.28|31.12|9
1655462380000|2022-06-17 10:39:40|31.33|31.17|31.28|31.12|31.33|31.17|31.28|31.12|4
1655462430000|2022-06-17 10:40:30|||||||||1
1655462440000|2022-06-17 10:40:40|31.3|31.14|31.28|31.12|31.33|31.17|31.28|31.12|5
1655462450000|2022-06-17 10:40:50|31.3|31.14|31.3|31.14|31.3|31.14|31.3|31.14|1
1655462460000|2022-06-17 10:41:00|31.28|31.12|31.33|31.17|31.33|31.17|31.28|31.12|2
1655462470000|2022-06-17 10:41:10|31.3|31.14|31.3|31.14|31.33|31.17|31.3|31.14|1
1655462480000|2022-06-17 10:41:20|31.28|31.12|31.28|31.12|31.3|31.14|31.28|31.12|0
1655462490000|2022-06-17 10:41:30|31.33|31.17|31.28|31.12|31.33|31.17|31.28|31.12|0
1655462500000|2022-06-17 10:41:40|31.3|31.14|31.33|31.17|31.33|31.17|31.28|31.12|0
1655462510000|2022-06-17 10:41:50|31.3|31.14|31.28|31.12|31.33|31.17|31.28|31.12|0
1655462520000|2022-06-17 10:42:00|31.33|31.17|31.3|31.14|31.33|31.17|31.3|31.14|0
1655462530000|2022-06-17 10:42:10|31.28|31.12|31.28|31.12|31.3|31.14|31.28|31.12|0
1655462560000|2022-06-17 10:42:40|31.3|31.14|31.3|31.14|31.3|31.14|31.3|31.14|2
1655462570000|2022-06-17 10:42:50|31.33|31.17|31.33|31.17|31.33|31.17|31.3|31.14|0
1655462590000|2022-06-17 10:43:10|31.35|31.19|31.35|31.19|31.38|31.22|31.35|31.19|6
1655462600000|2022-06-17 10:43:20|31.33|31.17|31.33|31.17|31.33|31.17|31.33|31.17|0
1655462650000|2022-06-17 10:44:10|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|1
1655462660000|2022-06-17 10:44:20|||||||||1
1655462680000|2022-06-17 10:44:40|31.35|31.19|31.38|31.22|31.38|31.22|31.35|31.19|0
1655462690000|2022-06-17 10:44:50|31.35|31.19|31.38|31.22|31.38|31.22|31.33|31.17|3
1655462700000|2022-06-17 10:45:00|||||||||2
1655462710000|2022-06-17 10:45:10|||||||||1
1655462790000|2022-06-17 10:46:30|31.43|31.27|31.43|31.27|31.43|31.27|31.43|31.27|3
1655462830000|2022-06-17 10:47:10|||||||||1
1655462840000|2022-06-17 10:47:20|31.4|31.24|31.4|31.24|31.4|31.24|31.4|31.24|2
1655462850000|2022-06-17 10:47:30|31.43|31.27|31.38|31.22|31.43|31.27|31.38|31.22|0
1655462860000|2022-06-17 10:47:40|31.4|31.24|31.4|31.24|31.43|31.27|31.4|31.24|0
1655462870000|2022-06-17 10:47:50|31.38|31.22|31.43|31.27|31.43|31.27|31.38|31.22|0
1655462880000|2022-06-17 10:48:00|31.4|31.24|31.4|31.24|31.4|31.24|31.38|31.22|0
1655462890000|2022-06-17 10:48:10|31.43|31.27|31.43|31.27|31.43|31.27|31.43|31.27|0
1655462980000|2022-06-17 10:49:40|31.4|31.24|31.4|31.24|31.43|31.27|31.4|31.24|0
1655462990000|2022-06-17 10:49:50|31.38|31.22|31.4|31.24|31.4|31.24|31.38|31.22|0
1655463000000|2022-06-17 10:50:00|31.43|31.27|31.38|31.22|31.43|31.27|31.38|31.22|0
1655463030000|2022-06-17 10:50:30|31.4|31.24|31.43|31.27|31.43|31.27|31.4|31.24|0
1655463040000|2022-06-17 10:50:40|31.4|31.24|31.43|31.27|31.43|31.27|31.38|31.22|0
1655463050000|2022-06-17 10:50:50|31.4|31.24|31.4|31.24|31.4|31.24|31.4|31.24|0
1655463060000|2022-06-17 10:51:00|31.38|31.22|31.4|31.24|31.43|31.27|31.38|31.22|0
1655463070000|2022-06-17 10:51:10|31.38|31.22|31.43|31.27|31.43|31.27|31.38|31.22|0
1655463080000|2022-06-17 10:51:20|31.4|31.24|31.4|31.24|31.4|31.24|31.38|31.22|0
1655463090000|2022-06-17 10:51:30|31.43|31.27|31.4|31.24|31.43|31.27|31.4|31.24|0
1655463100000|2022-06-17 10:51:40|31.43|31.27|31.4|31.24|31.43|31.27|31.4|31.24|0
1655463110000|2022-06-17 10:51:50|31.43|31.27|31.43|31.27|31.43|31.27|31.43|31.27|0
1655463170000|2022-06-17 10:52:50|||||||||1
1655463180000|2022-06-17 10:53:00|31.47|31.31|31.47|31.31|31.48|31.32|31.45|31.29|9
1655463190000|2022-06-17 10:53:10|31.48|31.32|31.45|31.29|31.48|31.32|31.45|31.29|1
1655463200000|2022-06-17 10:53:20|31.48|31.32|31.48|31.32|31.48|31.32|31.45|31.29|0
1655463210000|2022-06-17 10:53:30|31.45|31.29|31.45|31.29|31.45|31.29|31.45|31.29|0
1655463220000|2022-06-17 10:53:40|31.43|31.27|31.45|31.29|31.48|31.32|31.43|31.27|0
1655463240000|2022-06-17 10:54:00|31.43|31.27|31.43|31.27|31.45|31.29|31.43|31.27|0
1655463250000|2022-06-17 10:54:10|||||||||1
1655463300000|2022-06-17 10:55:00|31.4|31.24|31.4|31.24|31.4|31.24|31.38|31.22|2
1655463310000|2022-06-17 10:55:10|31.43|31.27|31.4|31.24|31.43|31.27|31.38|31.22|2
1655463320000|2022-06-17 10:55:20|31.43|31.27|31.4|31.24|31.43|31.27|31.38|31.22|0
1655463330000|2022-06-17 10:55:30|31.43|31.27|31.43|31.27|31.43|31.27|31.43|31.27|0
1655463340000|2022-06-17 10:55:40|31.4|31.24|31.4|31.24|31.43|31.27|31.38|31.22|1
1655463350000|2022-06-17 10:55:50|31.38|31.22|31.4|31.24|31.4|31.24|31.38|31.22|0
1655463360000|2022-06-17 10:56:00|31.43|31.27|31.43|31.27|31.43|31.27|31.38|31.22|0
1655463370000|2022-06-17 10:56:10|31.4|31.24|31.4|31.24|31.43|31.27|31.4|31.24|0
1655463380000|2022-06-17 10:56:20|31.38|31.22|31.4|31.24|31.4|31.24|31.38|31.22|0
1655463390000|2022-06-17 10:56:30|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|0
1655463400000|2022-06-17 10:56:40|31.4|31.24|31.4|31.24|31.43|31.27|31.38|31.22|0
1655463410000|2022-06-17 10:56:50|31.43|31.27|31.43|31.27|31.43|31.27|31.43|31.27|0
1655463420000|2022-06-17 10:57:00|31.38|31.22|31.4|31.24|31.43|31.27|31.38|31.22|9
1655463430000|2022-06-17 10:57:10|31.38|31.22|31.4|31.24|31.4|31.24|31.38|31.22|0
1655463450000|2022-06-17 10:57:30|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|0
1655463460000|2022-06-17 10:57:40|31.4|31.24|31.38|31.22|31.43|31.27|31.38|31.22|0
1655463490000|2022-06-17 10:58:10|31.35|31.19|31.35|31.19|31.35|31.19|31.33|31.17|1
1655463500000|2022-06-17 10:58:20|31.33|31.17|31.38|31.22|31.38|31.22|31.33|31.17|1
1655463510000|2022-06-17 10:58:30|31.35|31.19|31.35|31.19|31.35|31.19|31.33|31.17|0
1655463520000|2022-06-17 10:58:40|31.38|31.22|31.38|31.22|31.38|31.22|31.35|31.19|0
1655463540000|2022-06-17 10:59:00|31.35|31.19|31.35|31.19|31.38|31.22|31.35|31.19|0
1655463550000|2022-06-17 10:59:10|31.33|31.17|31.35|31.19|31.35|31.19|31.33|31.17|0
1655463560000|2022-06-17 10:59:20|31.38|31.22|31.35|31.19|31.38|31.22|31.33|31.17|0
1655463570000|2022-06-17 10:59:30|31.38|31.22|31.38|31.22|31.38|31.22|31.35|31.19|0
1655463580000|2022-06-17 10:59:40|31.4|31.24|31.43|31.27|31.43|31.27|31.4|31.24|5
1655463590000|2022-06-17 10:59:50|31.4|31.24|31.38|31.22|31.43|31.27|31.38|31.22|0
1655463630000|2022-06-17 11:00:30|31.4|31.24|31.43|31.27|31.43|31.27|31.4|31.24|1
1655463670000|2022-06-17 11:01:10|31.45|31.29|31.43|31.27|31.45|31.29|31.43|31.27|0
1655463680000|2022-06-17 11:01:20|31.45|31.29|31.43|31.27|31.45|31.29|31.43|31.27|0
1655463760000|2022-06-17 11:02:40|31.38|31.22|31.38|31.22|31.43|31.27|31.38|31.22|3
1655463770000|2022-06-17 11:02:50|31.4|31.24|31.43|31.27|31.43|31.27|31.38|31.22|0
1655463780000|2022-06-17 11:03:00|31.4|31.24|31.4|31.24|31.43|31.27|31.38|31.22|0
1655463790000|2022-06-17 11:03:10|31.43|31.27|31.4|31.24|31.43|31.27|31.38|31.22|0
1655463800000|2022-06-17 11:03:20|31.43|31.27|31.4|31.24|31.43|31.27|31.4|31.24|0
1655463810000|2022-06-17 11:03:30|31.38|31.22|31.38|31.22|31.4|31.24|31.38|31.22|0
1655463830000|2022-06-17 11:03:50|31.4|31.24|31.4|31.24|31.43|31.27|31.38|31.22|3
1655463840000|2022-06-17 11:04:00|31.43|31.27|31.43|31.27|31.43|31.27|31.4|31.24|11
1655463850000|2022-06-17 11:04:10|31.4|31.24|31.38|31.22|31.43|31.27|31.38|31.22|0
1655463860000|2022-06-17 11:04:20|31.4|31.24|31.43|31.27|31.43|31.27|31.4|31.24|1
1655463890000|2022-06-17 11:04:50|31.4|31.24|31.43|31.27|31.43|31.27|31.4|31.24|0
1655463980000|2022-06-17 11:06:20|||||||||2
1655464010000|2022-06-17 11:06:50|31.4|31.24|31.4|31.24|31.4|31.24|31.38|31.22|1
1655464020000|2022-06-17 11:07:00|31.38|31.22|31.43|31.27|31.43|31.27|31.38|31.22|0
1655464040000|2022-06-17 11:07:20|31.4|31.24|31.43|31.27|31.43|31.27|31.38|31.22|0
1655464050000|2022-06-17 11:07:30|||||||||2
1655464060000|2022-06-17 11:07:40|31.4|31.24|31.4|31.24|31.4|31.24|31.38|31.22|2
1655464070000|2022-06-17 11:07:50|31.43|31.27|31.4|31.24|31.43|31.27|31.38|31.22|0
1655464080000|2022-06-17 11:08:00|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|0
1655464120000|2022-06-17 11:08:40|31.4|31.24|31.38|31.22|31.4|31.24|31.38|31.22|0
1655464160000|2022-06-17 11:09:20|||||||||2
1655464210000|2022-06-17 11:10:10|31.43|31.27|31.4|31.24|31.43|31.27|31.4|31.24|1
1655464220000|2022-06-17 11:10:20|31.43|31.27|31.43|31.27|31.43|31.27|31.43|31.27|0
1655464230000|2022-06-17 11:10:30|31.4|31.24|31.43|31.27|31.43|31.27|31.4|31.24|1
1655464240000|2022-06-17 11:10:40|31.4|31.24|31.4|31.24|31.43|31.27|31.4|31.24|1
1655464250000|2022-06-17 11:10:50|31.43|31.27|31.4|31.24|31.43|31.27|31.38|31.22|0
1655464260000|2022-06-17 11:11:00|31.38|31.22|31.38|31.22|31.43|31.27|31.38|31.22|0
1655464330000|2022-06-17 11:12:10|31.4|31.24|31.43|31.27|31.43|31.27|31.4|31.24|1
1655464340000|2022-06-17 11:12:20|31.4|31.24|31.43|31.27|31.43|31.27|31.4|31.24|4
1655464360000|2022-06-17 11:12:40|31.4|31.24|31.43|31.27|31.43|31.27|31.38|31.22|3
1655464370000|2022-06-17 11:12:50|||||||||1
1655464410000|2022-06-17 11:13:30|||||||||1
1655464420000|2022-06-17 11:13:40|||||||||1
1655464430000|2022-06-17 11:13:50|31.4|31.24|31.43|31.27|31.43|31.27|31.4|31.24|3
1655464450000|2022-06-17 11:14:10|||||||||1
1655464460000|2022-06-17 11:14:20|||||||||1
1655464510000|2022-06-17 11:15:10|||||||||1
1655464540000|2022-06-17 11:15:40|31.4|31.24|31.4|31.24|31.4|31.24|31.4|31.24|0
1655464550000|2022-06-17 11:15:50|31.43|31.27|31.43|31.27|31.43|31.27|31.43|31.27|0
1655464560000|2022-06-17 11:16:00|31.4|31.24|31.4|31.24|31.4|31.24|31.4|31.24|0
1655464570000|2022-06-17 11:16:10|31.38|31.22|31.38|31.22|31.4|31.24|31.38|31.22|2
1655464580000|2022-06-17 11:16:20|31.4|31.24|31.4|31.24|31.43|31.27|31.4|31.24|0
1655464590000|2022-06-17 11:16:30|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|0
1655464620000|2022-06-17 11:17:00|31.4|31.24|31.43|31.27|31.43|31.27|31.4|31.24|0
1655464630000|2022-06-17 11:17:10|31.4|31.24|31.4|31.24|31.4|31.24|31.38|31.22|0
1655464640000|2022-06-17 11:17:20|31.43|31.27|31.38|31.22|31.43|31.27|31.38|31.22|0
1655464650000|2022-06-17 11:17:30|31.4|31.24|31.4|31.24|31.43|31.27|31.4|31.24|0
1655464660000|2022-06-17 11:17:40|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|0
1655464670000|2022-06-17 11:17:50|31.33|31.17|31.38|31.22|31.38|31.22|31.33|31.17|8
1655464680000|2022-06-17 11:18:00|31.35|31.19|31.38|31.22|31.38|31.22|31.35|31.19|1
1655464690000|2022-06-17 11:18:10|31.43|31.27|31.43|31.27|31.43|31.27|31.4|31.24|5
1655464700000|2022-06-17 11:18:20|31.4|31.24|31.43|31.27|31.43|31.27|31.4|31.24|1
1655464730000|2022-06-17 11:18:50|31.4|31.24|31.42|31.26|31.42|31.26|31.38|31.22|0
1655464740000|2022-06-17 11:19:00|31.4|31.24|31.42|31.26|31.42|31.26|31.4|31.24|0
1655464750000|2022-06-17 11:19:10|31.43|31.27|31.43|31.27|31.43|31.27|31.43|31.27|0
1655464840000|2022-06-17 11:20:40|||||||||5
1655464850000|2022-06-17 11:20:50|31.4|31.24|31.4|31.24|31.42|31.26|31.38|31.22|1
1655464860000|2022-06-17 11:21:00|31.42|31.26|31.38|31.22|31.42|31.26|31.38|31.22|0
1655464920000|2022-06-17 11:22:00|31.33|31.17|31.38|31.22|31.38|31.22|31.33|31.17|5
1655464930000|2022-06-17 11:22:10|31.35|31.19|31.38|31.22|31.38|31.22|31.33|31.17|0
1655464950000|2022-06-17 11:22:30|31.35|31.19|31.35|31.19|31.35|31.19|31.33|31.17|0
1655464960000|2022-06-17 11:22:40|31.33|31.17|31.38|31.22|31.38|31.22|31.33|31.17|0
1655464970000|2022-06-17 11:22:50|31.35|31.19|31.33|31.17|31.38|31.22|31.33|31.17|0
1655464980000|2022-06-17 11:23:00|31.35|31.19|31.33|31.17|31.35|31.19|31.33|31.17|0
1655464990000|2022-06-17 11:23:10|31.35|31.19|31.33|31.17|31.35|31.19|31.33|31.17|1
1655465000000|2022-06-17 11:23:20|31.38|31.22|31.35|31.19|31.38|31.22|31.35|31.19|1
1655465010000|2022-06-17 11:23:30|31.38|31.22|31.38|31.22|31.38|31.22|31.35|31.19|0
1655465020000|2022-06-17 11:23:40|31.35|31.19|31.38|31.22|31.38|31.22|31.35|31.19|0
1655465030000|2022-06-17 11:23:50|31.35|31.19|31.38|31.22|31.38|31.22|31.35|31.19|0
1655465040000|2022-06-17 11:24:00|31.35|31.19|31.38|31.22|31.38|31.22|31.35|31.19|1
1655465050000|2022-06-17 11:24:10|31.35|31.19|31.38|31.22|31.38|31.22|31.35|31.19|0
1655465060000|2022-06-17 11:24:20|31.35|31.19|31.38|31.22|31.38|31.22|31.35|31.19|0
1655465080000|2022-06-17 11:24:40|31.35|31.19|31.33|31.17|31.35|31.19|31.33|31.17|0
1655465090000|2022-06-17 11:24:50|31.35|31.19|31.35|31.19|31.38|31.22|31.35|31.19|0
1655465100000|2022-06-17 11:25:00|31.38|31.22|31.35|31.19|31.38|31.22|31.35|31.19|0
1655465110000|2022-06-17 11:25:10|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|0
1655465120000|2022-06-17 11:25:20|31.35|31.19|31.35|31.19|31.35|31.19|31.33|31.17|0
1655465130000|2022-06-17 11:25:30|31.33|31.17|31.38|31.22|31.38|31.22|31.33|31.17|3
1655465140000|2022-06-17 11:25:40|31.35|31.19|31.33|31.17|31.38|31.22|31.33|31.17|5
1655465160000|2022-06-17 11:26:00|31.38|31.22|31.35|31.19|31.38|31.22|31.35|31.19|1
1655465170000|2022-06-17 11:26:10|31.38|31.22|31.35|31.19|31.38|31.22|31.35|31.19|0
1655465180000|2022-06-17 11:26:20|31.38|31.22|31.35|31.19|31.38|31.22|31.35|31.19|0
1655465190000|2022-06-17 11:26:30|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|0
1655465210000|2022-06-17 11:26:50|31.35|31.19|31.35|31.19|31.38|31.22|31.35|31.19|0
1655465220000|2022-06-17 11:27:00|31.38|31.22|31.38|31.22|31.38|31.22|31.35|31.19|0
1655465230000|2022-06-17 11:27:10|31.35|31.19|31.35|31.19|31.38|31.22|31.35|31.19|0
1655465240000|2022-06-17 11:27:20|31.33|31.17|31.33|31.17|31.35|31.19|31.33|31.17|0
1655465290000|2022-06-17 11:28:10|31.3|31.14|31.33|31.17|31.33|31.17|31.3|31.14|4
1655465350000|2022-06-17 11:29:10|31.3|31.14|31.3|31.14|31.3|31.14|31.3|31.14|2
1655465360000|2022-06-17 11:29:20|31.33|31.17|31.33|31.17|31.33|31.17|31.33|31.17|0
1655465390000|2022-06-17 11:29:50|31.3|31.14|31.28|31.12|31.3|31.14|31.28|31.12|6
1655465410000|2022-06-17 11:30:10|31.3|31.14|31.28|31.12|31.3|31.14|31.28|31.12|1
1655465450000|2022-06-17 11:30:50|31.3|31.14|31.28|31.12|31.3|31.14|31.28|31.12|5
1655465460000|2022-06-17 11:31:00|31.3|31.14|31.3|31.14|31.3|31.14|31.28|31.12|16
1655465470000|2022-06-17 11:31:10|31.33|31.17|31.33|31.17|31.33|31.17|31.33|31.17|0
1655465480000|2022-06-17 11:31:20|31.3|31.14|31.3|31.14|31.3|31.14|31.28|31.12|5
1655465490000|2022-06-17 11:31:30|31.33|31.17|31.28|31.12|31.33|31.17|31.28|31.12|1
1655465500000|2022-06-17 11:31:40|31.3|31.14|31.28|31.12|31.3|31.14|31.28|31.12|3
1655465510000|2022-06-17 11:31:50|31.3|31.14|31.28|31.12|31.3|31.14|31.28|31.12|0
1655465520000|2022-06-17 11:32:00|31.3|31.14|31.28|31.12|31.3|31.14|31.28|31.12|1
1655465530000|2022-06-17 11:32:10|31.3|31.14|31.33|31.17|31.33|31.17|31.3|31.14|0
1655465560000|2022-06-17 11:32:40|31.3|31.14|31.28|31.12|31.3|31.14|31.28|31.12|0
1655465590000|2022-06-17 11:33:10|31.3|31.14|31.33|31.17|31.33|31.17|31.28|31.12|2
1655465600000|2022-06-17 11:33:20|31.3|31.14|31.3|31.14|31.33|31.17|31.3|31.14|0
1655465610000|2022-06-17 11:33:30|31.33|31.17|31.3|31.14|31.33|31.17|31.3|31.14|0
1655465620000|2022-06-17 11:33:40|31.33|31.17|31.33|31.17|31.33|31.17|31.33|31.17|0
1655465690000|2022-06-17 11:34:50|||||||||1
1655465720000|2022-06-17 11:35:20|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|24
1655465730000|2022-06-17 11:35:30|||||||||1
1655465740000|2022-06-17 11:35:40|||||||||1
1655465750000|2022-06-17 11:35:50|||||||||1
1655465810000|2022-06-17 11:36:50|||||||||4
1655465890000|2022-06-17 11:38:10|31.4|31.24|31.4|31.24|31.4|31.24|31.4|31.24|4
1655465900000|2022-06-17 11:38:20|31.38|31.22|31.4|31.24|31.4|31.24|31.38|31.22|4
1655465910000|2022-06-17 11:38:30|31.38|31.22|31.4|31.24|31.4|31.24|31.38|31.22|2
1655465920000|2022-06-17 11:38:40|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|0
1655465940000|2022-06-17 11:39:00|||||||||1
1655465960000|2022-06-17 11:39:20|||||||||2
1655465970000|2022-06-17 11:39:30|31.35|31.19|31.33|31.17|31.35|31.19|31.33|31.17|3
1655465980000|2022-06-17 11:39:40|31.35|31.19|31.38|31.22|31.38|31.22|31.33|31.17|12
1655465990000|2022-06-17 11:39:50|31.35|31.19|31.35|31.19|31.38|31.22|31.35|31.19|1
1655466000000|2022-06-17 11:40:00|31.33|31.17|31.33|31.17|31.33|31.17|31.33|31.17|0
1655466020000|2022-06-17 11:40:20|31.35|31.19|31.33|31.17|31.35|31.19|31.33|31.17|0
1655466070000|2022-06-17 11:41:10|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|6
1655466080000|2022-06-17 11:41:20|||||||||1
1655466090000|2022-06-17 11:41:30|31.35|31.19|31.33|31.17|31.38|31.22|31.33|31.17|3
1655466100000|2022-06-17 11:41:40|31.38|31.22|31.38|31.22|31.38|31.22|31.35|31.19|2
1655466130000|2022-06-17 11:42:10|31.35|31.19|31.38|31.22|31.38|31.22|31.35|31.19|0
1655466190000|2022-06-17 11:43:10|||||||||2
1655466250000|2022-06-17 11:44:10|||||||||2
1655466260000|2022-06-17 11:44:20|||||||||1
1655466370000|2022-06-17 11:46:10|31.4|31.24|31.4|31.24|31.43|31.27|31.4|31.24|4
1655466380000|2022-06-17 11:46:20|31.43|31.27|31.43|31.27|31.43|31.27|31.4|31.24|5
1655466390000|2022-06-17 11:46:30|31.4|31.24|31.4|31.24|31.43|31.27|31.4|31.24|0
1655466400000|2022-06-17 11:46:40|31.43|31.27|31.43|31.27|31.43|31.27|31.4|31.24|0
1655466430000|2022-06-17 11:47:10|31.4|31.24|31.4|31.24|31.43|31.27|31.4|31.24|0
1655466440000|2022-06-17 11:47:20|31.43|31.27|31.43|31.27|31.43|31.27|31.43|31.27|0
1655466450000|2022-06-17 11:47:30|31.4|31.24|31.4|31.24|31.4|31.24|31.38|31.22|1
1655466460000|2022-06-17 11:47:40|31.43|31.27|31.43|31.27|31.43|31.27|31.43|31.27|1
1655466470000|2022-06-17 11:47:50|31.4|31.24|31.4|31.24|31.43|31.27|31.4|31.24|0
1655466480000|2022-06-17 11:48:00|31.43|31.27|31.43|31.27|31.43|31.27|31.4|31.24|5
1655466500000|2022-06-17 11:48:20|31.4|31.24|31.43|31.27|31.43|31.27|31.4|31.24|0
1655466520000|2022-06-17 11:48:40|31.4|31.24|31.4|31.24|31.4|31.24|31.4|31.24|0
1655466530000|2022-06-17 11:48:50|31.38|31.22|31.43|31.27|31.43|31.27|31.38|31.22|1
1655466540000|2022-06-17 11:49:00|||||||||1
1655466590000|2022-06-17 11:49:50|31.48|31.32|31.48|31.32|31.48|31.32|31.48|31.32|1
1655466600000|2022-06-17 11:50:00|||||||||3
1655466610000|2022-06-17 11:50:10|||||||||1
1655466650000|2022-06-17 11:50:50|||||||||1
1655466660000|2022-06-17 11:51:00|||||||||1
1655466670000|2022-06-17 11:51:10|31.45|31.29|31.45|31.29|31.45|31.29|31.45|31.29|2
1655466680000|2022-06-17 11:51:20|31.43|31.27|31.45|31.29|31.45|31.29|31.43|31.27|6
1655466690000|2022-06-17 11:51:30|31.43|31.27|31.43|31.27|31.45|31.29|31.43|31.27|0
1655466750000|2022-06-17 11:52:30|31.45|31.29|31.45|31.29|31.45|31.29|31.43|31.27|2
1655466760000|2022-06-17 11:52:40|31.43|31.27|31.43|31.27|31.43|31.27|31.43|31.27|0
1655466770000|2022-06-17 11:52:50|31.45|31.29|31.48|31.32|31.48|31.32|31.43|31.27|0
1655466780000|2022-06-17 11:53:00|31.45|31.29|31.45|31.29|31.48|31.32|31.45|31.29|1
1655466790000|2022-06-17 11:53:10|31.43|31.27|31.48|31.32|31.48|31.32|31.43|31.27|1
1655466800000|2022-06-17 11:53:20|31.45|31.29|31.48|31.32|31.48|31.32|31.45|31.29|0
1655466900000|2022-06-17 11:55:00|31.45|31.29|31.45|31.29|31.45|31.29|31.43|31.27|2
1655466910000|2022-06-17 11:55:10|31.48|31.32|31.43|31.27|31.48|31.32|31.43|31.27|4
1655466920000|2022-06-17 11:55:20|||||||||1
1655466960000|2022-06-17 11:56:00|31.45|31.29|31.48|31.32|31.48|31.32|31.43|31.27|6
1655466980000|2022-06-17 11:56:20|31.45|31.29|31.47|31.31|31.47|31.31|31.43|31.27|0
1655466990000|2022-06-17 11:56:30|31.48|31.32|31.43|31.27|31.48|31.32|31.43|31.27|3
1655467000000|2022-06-17 11:56:40|31.45|31.29|31.43|31.27|31.47|31.31|31.43|31.27|1
1655467010000|2022-06-17 11:56:50|31.45|31.29|31.43|31.27|31.45|31.29|31.43|31.27|0
1655467020000|2022-06-17 11:57:00|31.45|31.29|31.45|31.29|31.47|31.31|31.43|31.27|0
1655467030000|2022-06-17 11:57:10|31.47|31.31|31.48|31.32|31.48|31.32|31.47|31.31|0
1655467050000|2022-06-17 11:57:30|31.45|31.29|31.47|31.31|31.47|31.31|31.43|31.27|0
1655467060000|2022-06-17 11:57:40|31.45|31.29|31.43|31.27|31.47|31.31|31.43|31.27|0
1655467070000|2022-06-17 11:57:50|31.45|31.29|31.43|31.27|31.45|31.29|31.43|31.27|0
1655467160000|2022-06-17 11:59:20|31.4|31.24|31.43|31.27|31.43|31.27|31.38|31.22|10
1655467170000|2022-06-17 11:59:30|||||||||1
1655467180000|2022-06-17 11:59:40|31.4|31.24|31.43|31.27|31.43|31.27|31.38|31.22|8
1655467190000|2022-06-17 11:59:50|31.4|31.24|31.4|31.24|31.43|31.27|31.38|31.22|1
1655467200000|2022-06-17 12:00:00|31.43|31.27|31.43|31.27|31.43|31.27|31.43|31.27|0
1655467220000|2022-06-17 12:00:20|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|8
1655467230000|2022-06-17 12:00:30|31.4|31.24|31.4|31.24|31.43|31.27|31.4|31.24|4
1655467240000|2022-06-17 12:00:40|31.43|31.27|31.38|31.22|31.43|31.27|31.38|31.22|8
1655467250000|2022-06-17 12:00:50|||||||||16
1655467290000|2022-06-17 12:01:30|||||||||2
1655467310000|2022-06-17 12:01:50|31.4|31.24|31.38|31.22|31.4|31.24|31.38|31.22|14
1655467330000|2022-06-17 12:02:10|||||||||1
1655467340000|2022-06-17 12:02:20|31.43|31.27|31.43|31.27|31.43|31.27|31.4|31.24|30
1655467420000|2022-06-17 12:03:40|31.38|31.22|31.38|31.22|31.43|31.27|31.38|31.22|2
1655467430000|2022-06-17 12:03:50|31.4|31.24|31.43|31.27|31.43|31.27|31.4|31.24|1
1655467440000|2022-06-17 12:04:00|31.4|31.24|31.43|31.27|31.43|31.27|31.4|31.24|0
1655467460000|2022-06-17 12:04:20|31.4|31.24|31.38|31.22|31.4|31.24|31.38|31.22|0
1655467470000|2022-06-17 12:04:30|31.4|31.24|31.38|31.22|31.4|31.24|31.38|31.22|0
1655467480000|2022-06-17 12:04:40|31.33|31.17|31.33|31.17|31.35|31.19|31.33|31.17|7
1655467490000|2022-06-17 12:04:50|31.35|31.19|31.35|31.19|31.38|31.22|31.33|31.17|0
1655467500000|2022-06-17 12:05:00|31.33|31.17|31.38|31.22|31.38|31.22|31.33|31.17|1
1655467560000|2022-06-17 12:06:00|||||||||2
1655467640000|2022-06-17 12:07:20|||||||||3
1655467650000|2022-06-17 12:07:30|31.35|31.19|31.35|31.19|31.35|31.19|31.35|31.19|3
1655467660000|2022-06-17 12:07:40|31.33|31.17|31.35|31.19|31.38|31.22|31.33|31.17|0
1655467670000|2022-06-17 12:07:50|31.33|31.17|31.33|31.17|31.33|31.17|31.33|31.17|3
1655467690000|2022-06-17 12:08:10|31.35|31.19|31.33|31.17|31.38|31.22|31.33|31.17|2
1655467710000|2022-06-17 12:08:30|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|12
1655467750000|2022-06-17 12:09:10|31.35|31.19|31.38|31.22|31.38|31.22|31.35|31.19|0
1655467760000|2022-06-17 12:09:20|31.35|31.19|31.38|31.22|31.38|31.22|31.35|31.19|0
1655467780000|2022-06-17 12:09:40|31.35|31.19|31.38|31.22|31.38|31.22|31.35|31.19|1
1655467790000|2022-06-17 12:09:50|31.35|31.19|31.35|31.19|31.38|31.22|31.35|31.19|1
1655467800000|2022-06-17 12:10:00|31.38|31.22|31.33|31.17|31.38|31.22|31.33|31.17|7
1655467810000|2022-06-17 12:10:10|31.35|31.19|31.38|31.22|31.38|31.22|31.35|31.19|0
1655467840000|2022-06-17 12:10:40|31.35|31.19|31.35|31.19|31.35|31.19|31.35|31.19|0
1655467850000|2022-06-17 12:10:50|31.38|31.22|31.35|31.19|31.38|31.22|31.33|31.17|1
1655467860000|2022-06-17 12:11:00|31.33|31.17|31.33|31.17|31.33|31.17|31.33|31.17|1
1655467870000|2022-06-17 12:11:10|||||||||2
1655467890000|2022-06-17 12:11:30|||||||||8
1655468000000|2022-06-17 12:13:20|||||||||5
1655468040000|2022-06-17 12:14:00|31.35|31.19|31.35|31.19|31.35|31.19|31.33|31.17|3
1655468050000|2022-06-17 12:14:10|31.33|31.17|31.38|31.22|31.38|31.22|31.33|31.17|0
1655468080000|2022-06-17 12:14:40|31.33|31.17|31.35|31.19|31.38|31.22|31.33|31.17|8
1655468090000|2022-06-17 12:14:50|31.38|31.22|31.35|31.19|31.38|31.22|31.35|31.19|0
1655468100000|2022-06-17 12:15:00|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|0
1655468110000|2022-06-17 12:15:10|31.35|31.19|31.38|31.22|31.38|31.22|31.35|31.19|0
1655468230000|2022-06-17 12:17:10|31.35|31.19|31.38|31.22|31.38|31.22|31.35|31.19|2
1655468240000|2022-06-17 12:17:20|31.35|31.19|31.33|31.17|31.38|31.22|31.33|31.17|0
1655468260000|2022-06-17 12:17:40|31.35|31.19|31.38|31.22|31.38|31.22|31.35|31.19|0
1655468270000|2022-06-17 12:17:50|31.35|31.19|31.33|31.17|31.35|31.19|31.33|31.17|0
1655468350000|2022-06-17 12:19:10|||||||||1
1655468400000|2022-06-17 12:20:00|31.35|31.19|31.33|31.17|31.38|31.22|31.33|31.17|8
1655468410000|2022-06-17 12:20:10|31.35|31.19|31.33|31.17|31.38|31.22|31.33|31.17|0
1655468510000|2022-06-17 12:21:50|||||||||1
1655468610000|2022-06-17 12:23:30|31.35|31.19|31.33|31.17|31.35|31.19|31.33|31.17|3
1655468620000|2022-06-17 12:23:40|31.35|31.19|31.35|31.19|31.38|31.22|31.35|31.19|1
1655468630000|2022-06-17 12:23:50|31.33|31.17|31.38|31.22|31.38|31.22|31.33|31.17|0
1655468640000|2022-06-17 12:24:00|31.33|31.17|31.35|31.19|31.35|31.19|31.32|31.16|2
1655468650000|2022-06-17 12:24:10|31.33|31.17|31.35|31.19|31.35|31.19|31.33|31.17|0
1655468660000|2022-06-17 12:24:20|31.33|31.17|31.35|31.19|31.35|31.19|31.33|31.17|0
1655468670000|2022-06-17 12:24:30|31.33|31.17|31.35|31.19|31.37|31.21|31.33|31.17|1
1655468680000|2022-06-17 12:24:40|31.33|31.17|31.35|31.19|31.37|31.21|31.33|31.17|1
1655468690000|2022-06-17 12:24:50|31.37|31.21|31.33|31.17|31.37|31.21|31.33|31.17|0
1655468700000|2022-06-17 12:25:00|31.32|31.16|31.33|31.17|31.33|31.17|31.32|31.16|0
1655468720000|2022-06-17 12:25:20|31.35|31.19|31.33|31.17|31.35|31.19|31.33|31.17|0
1655468730000|2022-06-17 12:25:30|31.35|31.19|31.35|31.19|31.35|31.19|31.33|31.17|0
1655468740000|2022-06-17 12:25:40|31.37|31.21|31.35|31.19|31.37|31.21|31.33|31.17|0
1655468750000|2022-06-17 12:25:50|31.33|31.17|31.33|31.17|31.33|31.17|31.33|31.17|0
1655468760000|2022-06-17 12:26:00|||||||||1
1655468770000|2022-06-17 12:26:10|31.37|31.21|31.35|31.19|31.37|31.21|31.33|31.17|4
1655468780000|2022-06-17 12:26:20|31.33|31.17|31.35|31.19|31.37|31.21|31.33|31.17|5
1655468790000|2022-06-17 12:26:30|31.33|31.17|31.35|31.19|31.35|31.19|31.33|31.17|0
1655468810000|2022-06-17 12:26:50|31.33|31.17|31.33|31.17|31.33|31.17|31.32|31.16|0
1655468820000|2022-06-17 12:27:00|31.35|31.19|31.35|31.19|31.35|31.19|31.35|31.19|0
1655468830000|2022-06-17 12:27:10|31.37|31.21|31.35|31.19|31.37|31.21|31.35|31.19|1
1655468840000|2022-06-17 12:27:20|31.37|31.21|31.33|31.17|31.37|31.21|31.33|31.17|6
1655468880000|2022-06-17 12:28:00|31.37|31.21|31.35|31.19|31.37|31.21|31.35|31.19|37
1655468890000|2022-06-17 12:28:10|31.33|31.17|31.37|31.21|31.37|31.21|31.33|31.17|1
1655468900000|2022-06-17 12:28:20|31.33|31.17|31.35|31.19|31.35|31.19|31.33|31.17|5
1655468910000|2022-06-17 12:28:30|31.33|31.17|31.35|31.19|31.35|31.19|31.33|31.17|0
1655468920000|2022-06-17 12:28:40|31.33|31.17|31.35|31.19|31.35|31.19|31.33|31.17|0
1655468950000|2022-06-17 12:29:10|31.33|31.17|31.37|31.21|31.37|31.21|31.33|31.17|5
1655468960000|2022-06-17 12:29:20|31.35|31.19|31.35|31.19|31.35|31.19|31.35|31.19|1
1655468980000|2022-06-17 12:29:40|31.37|31.21|31.37|31.21|31.37|31.21|31.37|31.21|2
1655469000000|2022-06-17 12:30:00|||||||||1
1655469020000|2022-06-17 12:30:20|31.35|31.19|31.32|31.16|31.35|31.19|31.32|31.16|0
1655469030000|2022-06-17 12:30:30|31.33|31.17|31.32|31.16|31.33|31.17|31.32|31.16|0
1655469040000|2022-06-17 12:30:40|31.33|31.17|31.33|31.17|31.33|31.17|31.33|31.17|0
1655469060000|2022-06-17 12:31:00|31.32|31.16|31.32|31.16|31.32|31.16|31.32|31.16|0
1655469070000|2022-06-17 12:31:10|||||||||1
1655469100000|2022-06-17 12:31:40|31.33|31.17|31.37|31.21|31.37|31.21|31.33|31.17|2
1655469110000|2022-06-17 12:31:50|31.35|31.19|31.33|31.17|31.35|31.19|31.33|31.17|0
1655469120000|2022-06-17 12:32:00|31.35|31.19|31.33|31.17|31.35|31.19|31.33|31.17|0
1655469130000|2022-06-17 12:32:10|31.35|31.19|31.37|31.21|31.37|31.21|31.35|31.19|0
1655469150000|2022-06-17 12:32:30|||||||||1
1655469170000|2022-06-17 12:32:50|||||||||1
1655469230000|2022-06-17 12:33:50|31.38|31.22|31.37|31.21|31.38|31.22|31.37|31.21|2
1655469270000|2022-06-17 12:34:30|||||||||1
1655469280000|2022-06-17 12:34:40|31.38|31.22|31.37|31.21|31.4|31.24|31.37|31.21|4
1655469420000|2022-06-17 12:37:00|31.35|31.19|31.37|31.21|31.37|31.21|31.35|31.19|1
1655469440000|2022-06-17 12:37:20|||||||||2
1655469470000|2022-06-17 12:37:50|||||||||1
1655469490000|2022-06-17 12:38:10|||||||||1
1655469520000|2022-06-17 12:38:40|31.4|31.24|31.37|31.21|31.4|31.24|31.37|31.21|3
1655469540000|2022-06-17 12:39:00|31.4|31.24|31.42|31.26|31.42|31.26|31.4|31.24|1
1655469550000|2022-06-17 12:39:10|31.4|31.24|31.42|31.26|31.42|31.26|31.4|31.24|1
1655469570000|2022-06-17 12:39:30|31.4|31.24|31.4|31.24|31.42|31.26|31.4|31.24|0
1655469580000|2022-06-17 12:39:40|31.42|31.26|31.42|31.26|31.42|31.26|31.4|31.24|0
1655469590000|2022-06-17 12:39:50|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|2
1655469600000|2022-06-17 12:40:00|31.37|31.21|31.37|31.21|31.37|31.21|31.37|31.21|0
1655469610000|2022-06-17 12:40:10|31.38|31.22|31.42|31.26|31.42|31.26|31.38|31.22|3
1655469620000|2022-06-17 12:40:20|31.4|31.24|31.37|31.21|31.4|31.24|31.37|31.21|0
1655469630000|2022-06-17 12:40:30|31.38|31.22|31.4|31.24|31.42|31.26|31.38|31.22|0
1655469640000|2022-06-17 12:40:40|31.37|31.21|31.4|31.24|31.42|31.26|31.37|31.21|1
1655469650000|2022-06-17 12:40:50|31.42|31.26|31.42|31.26|31.42|31.26|31.4|31.24|0
1655469660000|2022-06-17 12:41:00|31.4|31.24|31.42|31.26|31.42|31.26|31.4|31.24|0
1655469680000|2022-06-17 12:41:20|||||||||16
1655469700000|2022-06-17 12:41:40|31.4|31.24|31.4|31.24|31.4|31.24|31.4|31.24|2
1655469710000|2022-06-17 12:41:50|31.38|31.22|31.4|31.24|31.42|31.26|31.38|31.22|0
1655469720000|2022-06-17 12:42:00|31.42|31.26|31.4|31.24|31.42|31.26|31.38|31.22|0
1655469730000|2022-06-17 12:42:10|31.42|31.26|31.38|31.22|31.42|31.26|31.38|31.22|0
1655469740000|2022-06-17 12:42:20|31.4|31.24|31.42|31.26|31.42|31.26|31.38|31.22|3
1655469770000|2022-06-17 12:42:50|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|6
1655469790000|2022-06-17 12:43:10|31.37|31.21|31.37|31.21|31.37|31.21|31.37|31.21|0
1655469810000|2022-06-17 12:43:30|31.38|31.22|31.4|31.24|31.4|31.24|31.38|31.22|1
1655469820000|2022-06-17 12:43:40|31.42|31.26|31.4|31.24|31.42|31.26|31.38|31.22|23
1655469830000|2022-06-17 12:43:50|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|0
1655469840000|2022-06-17 12:44:00|31.4|31.24|31.38|31.22|31.4|31.24|31.37|31.21|1
1655469850000|2022-06-17 12:44:10|31.4|31.24|31.4|31.24|31.42|31.26|31.37|31.21|0
1655469860000|2022-06-17 12:44:20|31.42|31.26|31.4|31.24|31.42|31.26|31.4|31.24|0
1655469870000|2022-06-17 12:44:30|31.42|31.26|31.4|31.24|31.42|31.26|31.38|31.22|1
1655469880000|2022-06-17 12:44:40|31.42|31.26|31.4|31.24|31.42|31.26|31.4|31.24|0
1655469890000|2022-06-17 12:44:50|31.38|31.22|31.4|31.24|31.4|31.24|31.38|31.22|0
1655469900000|2022-06-17 12:45:00|31.42|31.26|31.42|31.26|31.42|31.26|31.42|31.26|1
1655469910000|2022-06-17 12:45:10|||||||||2
1655469920000|2022-06-17 12:45:20|31.47|31.31|31.47|31.31|31.47|31.31|31.47|31.31|11
1655469970000|2022-06-17 12:46:10|31.5|31.34|31.5|31.34|31.5|31.34|31.5|31.34|2
1655469980000|2022-06-17 12:46:20|31.47|31.31|31.47|31.31|31.5|31.34|31.47|31.31|0
1655469990000|2022-06-17 12:46:30|31.5|31.34|31.52|31.36|31.52|31.36|31.5|31.34|0
1655470000000|2022-06-17 12:46:40|31.47|31.31|31.47|31.31|31.47|31.31|31.47|31.31|2
1655470020000|2022-06-17 12:47:00|31.52|31.36|31.5|31.34|31.52|31.36|31.47|31.31|6
1655470030000|2022-06-17 12:47:10|31.52|31.36|31.5|31.34|31.52|31.36|31.5|31.34|0
1655470040000|2022-06-17 12:47:20|31.47|31.31|31.47|31.31|31.52|31.36|31.47|31.31|0
1655470050000|2022-06-17 12:47:30|31.52|31.36|31.47|31.31|31.52|31.36|31.47|31.31|3
1655470060000|2022-06-17 12:47:40|31.5|31.34|31.5|31.34|31.52|31.36|31.47|31.31|1
1655470070000|2022-06-17 12:47:50|31.52|31.36|31.52|31.36|31.52|31.36|31.5|31.34|1
1655470090000|2022-06-17 12:48:10|31.55|31.39|31.52|31.36|31.57|31.41|31.52|31.36|2
1655470100000|2022-06-17 12:48:20|31.55|31.39|31.55|31.39|31.57|31.41|31.52|31.36|4
1655470110000|2022-06-17 12:48:30|31.52|31.36|31.55|31.39|31.55|31.39|31.52|31.36|1
1655470120000|2022-06-17 12:48:40|31.57|31.41|31.55|31.39|31.57|31.41|31.55|31.39|0
1655470130000|2022-06-17 12:48:50|31.52|31.36|31.57|31.41|31.57|31.41|31.52|31.36|0
1655470150000|2022-06-17 12:49:10|31.55|31.39|31.55|31.39|31.55|31.39|31.52|31.36|0
1655470160000|2022-06-17 12:49:20|31.52|31.36|31.57|31.41|31.57|31.41|31.52|31.36|0
1655470170000|2022-06-17 12:49:30|31.52|31.36|31.52|31.36|31.52|31.36|31.52|31.36|1
1655470180000|2022-06-17 12:49:40|31.57|31.41|31.57|31.41|31.57|31.41|31.57|31.41|11
1655470240000|2022-06-17 12:50:40|31.55|31.39|31.55|31.39|31.55|31.39|31.52|31.36|1
1655470250000|2022-06-17 12:50:50|31.52|31.36|31.52|31.36|31.55|31.39|31.52|31.36|1
1655470260000|2022-06-17 12:51:00|31.55|31.39|31.57|31.41|31.57|31.41|31.55|31.39|0
1655470280000|2022-06-17 12:51:20|||||||||1
1655470320000|2022-06-17 12:52:00|31.55|31.39|31.52|31.36|31.55|31.39|31.52|31.36|4
1655470340000|2022-06-17 12:52:20|31.55|31.39|31.57|31.41|31.57|31.41|31.55|31.39|0
1655470410000|2022-06-17 12:53:30|31.52|31.36|31.52|31.36|31.52|31.36|31.52|31.36|12
1655470420000|2022-06-17 12:53:40|31.55|31.39|31.52|31.36|31.55|31.39|31.52|31.36|0
1655470440000|2022-06-17 12:54:00|31.55|31.39|31.57|31.41|31.57|31.41|31.55|31.39|1
1655470470000|2022-06-17 12:54:30|31.55|31.39|31.55|31.39|31.55|31.39|31.52|31.36|3
1655470480000|2022-06-17 12:54:40|31.57|31.41|31.57|31.41|31.57|31.41|31.55|31.39|0
1655470490000|2022-06-17 12:54:50|31.55|31.39|31.52|31.36|31.57|31.41|31.52|31.36|0
1655470540000|2022-06-17 12:55:40|31.55|31.39|31.57|31.41|31.57|31.41|31.55|31.39|0
1655470610000|2022-06-17 12:56:50|31.62|31.46|31.62|31.46|31.62|31.46|31.62|31.46|10
1655470620000|2022-06-17 12:57:00|31.59|31.43|31.59|31.43|31.59|31.43|31.59|31.43|1
1655470630000|2022-06-17 12:57:10|31.57|31.41|31.62|31.46|31.62|31.46|31.57|31.41|1
1655470640000|2022-06-17 12:57:20|31.6|31.44|31.57|31.41|31.62|31.46|31.57|31.41|0
1655470670000|2022-06-17 12:57:50|31.59|31.43|31.62|31.46|31.62|31.46|31.59|31.43|0
1655470680000|2022-06-17 12:58:00|31.6|31.44|31.62|31.46|31.62|31.46|31.57|31.41|1
1655470690000|2022-06-17 12:58:10|31.6|31.44|31.57|31.41|31.6|31.44|31.57|31.41|2
1655470700000|2022-06-17 12:58:20|31.59|31.43|31.62|31.46|31.62|31.46|31.59|31.43|0
1655470710000|2022-06-17 12:58:30|||||||||1
1655470720000|2022-06-17 12:58:40|31.57|31.41|31.59|31.43|31.59|31.43|31.57|31.41|1
1655470730000|2022-06-17 12:58:50|31.57|31.41|31.59|31.43|31.59|31.43|31.57|31.41|0
1655470750000|2022-06-17 12:59:10|31.62|31.46|31.62|31.46|31.62|31.46|31.6|31.44|0
1655470760000|2022-06-17 12:59:20|31.59|31.43|31.57|31.41|31.59|31.43|31.57|31.41|1
1655470800000|2022-06-17 13:00:00|31.59|31.43|31.59|31.43|31.62|31.46|31.57|31.41|2
1655470810000|2022-06-17 13:00:10|31.57|31.41|31.62|31.46|31.62|31.46|31.57|31.41|5
1655470820000|2022-06-17 13:00:20|31.6|31.44|31.62|31.46|31.62|31.46|31.6|31.44|4
1655470830000|2022-06-17 13:00:30|31.6|31.44|31.62|31.46|31.62|31.46|31.6|31.44|2
1655470850000|2022-06-17 13:00:50|31.59|31.43|31.62|31.46|31.62|31.46|31.59|31.43|2
1655470890000|2022-06-17 13:01:30|31.6|31.44|31.6|31.44|31.62|31.46|31.57|31.41|3
1655470900000|2022-06-17 13:01:40|31.57|31.41|31.62|31.46|31.62|31.46|31.57|31.41|0
1655470910000|2022-06-17 13:01:50|31.67|31.51|31.67|31.51|31.67|31.51|31.67|31.51|0
1655470920000|2022-06-17 13:02:00|31.65|31.49|31.62|31.46|31.65|31.49|31.62|31.46|0
1655470940000|2022-06-17 13:02:20|31.65|31.49|31.62|31.46|31.65|31.49|31.62|31.46|9
1655470950000|2022-06-17 13:02:30|31.64|31.48|31.64|31.48|31.64|31.48|31.64|31.48|0
1655470960000|2022-06-17 13:02:40|31.62|31.46|31.67|31.51|31.67|31.51|31.62|31.46|0
1655470970000|2022-06-17 13:02:50|||||||||3
1655471000000|2022-06-17 13:03:20|31.62|31.46|31.62|31.46|31.62|31.46|31.62|31.46|87
1655471010000|2022-06-17 13:03:30|||||||||1
1655471050000|2022-06-17 13:04:10|31.64|31.48|31.65|31.49|31.65|31.49|31.64|31.48|4
1655471060000|2022-06-17 13:04:20|31.62|31.46|31.67|31.51|31.67|31.51|31.62|31.46|0
1655471090000|2022-06-17 13:04:50|31.62|31.46|31.65|31.49|31.65|31.49|31.62|31.46|2
1655471100000|2022-06-17 13:05:00|31.62|31.46|31.67|31.51|31.67|31.51|31.62|31.46|0
1655471110000|2022-06-17 13:05:10|31.65|31.49|31.67|31.51|31.67|31.51|31.65|31.49|0
1655471120000|2022-06-17 13:05:20|||||||||1
1655471130000|2022-06-17 13:05:30|||||||||1
1655471180000|2022-06-17 13:06:20|||||||||2
1655471190000|2022-06-17 13:06:30|31.69|31.53|31.71|31.55|31.71|31.55|31.69|31.53|12
1655471200000|2022-06-17 13:06:40|31.72|31.56|31.72|31.56|31.72|31.56|31.72|31.56|1
1655471210000|2022-06-17 13:06:50|||||||||1
1655471220000|2022-06-17 13:07:00|31.74|31.58|31.74|31.58|31.76|31.6|31.72|31.56|15
1655471230000|2022-06-17 13:07:10|31.76|31.6|31.76|31.6|31.76|31.6|31.74|31.58|0
1655471240000|2022-06-17 13:07:20|||||||||2
1655471260000|2022-06-17 13:07:40|||||||||6
1655471270000|2022-06-17 13:07:50|31.77|31.61|31.76|31.6|31.77|31.61|31.76|31.6|0
1655471280000|2022-06-17 13:08:00|31.77|31.61|31.76|31.6|31.77|31.61|31.76|31.6|1
1655471300000|2022-06-17 13:08:20|31.77|31.61|31.77|31.61|31.81|31.65|31.76|31.6|5
1655471310000|2022-06-17 13:08:30|31.79|31.63|31.77|31.61|31.81|31.65|31.77|31.61|1
1655471320000|2022-06-17 13:08:40|31.79|31.63|31.79|31.63|31.81|31.65|31.77|31.61|4
1655471330000|2022-06-17 13:08:50|31.77|31.61|31.81|31.65|31.81|31.65|31.77|31.61|1
1655471340000|2022-06-17 13:09:00|31.79|31.63|31.76|31.6|31.79|31.63|31.76|31.6|9
1655471350000|2022-06-17 13:09:10|||||||||1
1655471360000|2022-06-17 13:09:20|31.77|31.61|31.77|31.61|31.81|31.65|31.77|31.61|7
1655471370000|2022-06-17 13:09:30|31.76|31.6|31.77|31.61|31.79|31.63|31.76|31.6|1
1655471380000|2022-06-17 13:09:40|31.79|31.63|31.81|31.65|31.81|31.65|31.79|31.63|2
1655471390000|2022-06-17 13:09:50|31.86|31.7|31.81|31.65|31.86|31.7|31.81|31.65|21
1655471400000|2022-06-17 13:10:00|31.84|31.68|31.81|31.65|31.86|31.7|31.81|31.65|29
1655471420000|2022-06-17 13:10:20|31.79|31.63|31.81|31.65|31.81|31.65|31.77|31.61|7
1655471440000|2022-06-17 13:10:40|31.84|31.68|31.86|31.7|31.86|31.7|31.84|31.68|2
1655471450000|2022-06-17 13:10:50|31.84|31.68|31.86|31.7|31.86|31.7|31.81|31.65|6
1655471470000|2022-06-17 13:11:10|||||||||1
1655471490000|2022-06-17 13:11:30|31.89|31.73|31.89|31.73|31.91|31.75|31.89|31.73|9
1655471500000|2022-06-17 13:11:40|31.86|31.7|31.86|31.7|31.91|31.75|31.86|31.7|3
1655471510000|2022-06-17 13:11:50|||||||||2
1655471530000|2022-06-17 13:12:10|||||||||1
1655471540000|2022-06-17 13:12:20|31.89|31.73|31.91|31.75|31.91|31.75|31.89|31.73|0
1655471570000|2022-06-17 13:12:50|||||||||1
1655471580000|2022-06-17 13:13:00|31.89|31.73|31.86|31.7|31.91|31.75|31.86|31.7|2
1655471590000|2022-06-17 13:13:10|31.84|31.68|31.81|31.65|31.84|31.68|31.81|31.65|12
1655471600000|2022-06-17 13:13:20|31.84|31.68|31.81|31.65|31.84|31.68|31.81|31.65|0
1655471610000|2022-06-17 13:13:30|31.84|31.68|31.81|31.65|31.84|31.68|31.81|31.65|0
1655471630000|2022-06-17 13:13:50|31.84|31.68|31.86|31.7|31.86|31.7|31.81|31.65|1
1655471640000|2022-06-17 13:14:00|31.84|31.68|31.81|31.65|31.84|31.68|31.81|31.65|3
1655471660000|2022-06-17 13:14:20|||||||||2
1655471670000|2022-06-17 13:14:30|||||||||4
1655471680000|2022-06-17 13:14:40|||||||||1
1655471700000|2022-06-17 13:15:00|31.84|31.68|31.84|31.68|31.84|31.68|31.81|31.65|10
1655471710000|2022-06-17 13:15:10|31.81|31.65|31.86|31.7|31.86|31.7|31.81|31.65|0
1655471730000|2022-06-17 13:15:30|31.84|31.68|31.81|31.65|31.86|31.7|31.81|31.65|4
1655471740000|2022-06-17 13:15:40|31.84|31.68|31.86|31.7|31.86|31.7|31.81|31.65|0
1655471750000|2022-06-17 13:15:50|31.84|31.68|31.86|31.7|31.86|31.7|31.84|31.68|0
1655471760000|2022-06-17 13:16:00|31.84|31.68|31.81|31.65|31.84|31.68|31.81|31.65|5
1655471770000|2022-06-17 13:16:10|31.79|31.63|31.76|31.6|31.81|31.65|31.76|31.6|9
1655471780000|2022-06-17 13:16:20|31.77|31.61|31.76|31.6|31.77|31.61|31.76|31.6|1
1655471790000|2022-06-17 13:16:30|31.77|31.61|31.81|31.65|31.81|31.65|31.77|31.61|11
1655471810000|2022-06-17 13:16:50|31.79|31.63|31.77|31.61|31.79|31.63|31.77|31.61|1
1655471820000|2022-06-17 13:17:00|31.76|31.6|31.77|31.61|31.77|31.61|31.76|31.6|0
1655471830000|2022-06-17 13:17:10|31.79|31.63|31.76|31.6|31.81|31.65|31.76|31.6|9
1655471840000|2022-06-17 13:17:20|31.77|31.61|31.76|31.6|31.77|31.61|31.76|31.6|1
1655471850000|2022-06-17 13:17:30|31.74|31.58|31.76|31.6|31.76|31.6|31.74|31.58|2
1655471860000|2022-06-17 13:17:40|31.77|31.61|31.76|31.6|31.77|31.61|31.76|31.6|0
1655471870000|2022-06-17 13:17:50|31.77|31.61|31.77|31.61|31.77|31.61|31.77|31.61|0
1655471880000|2022-06-17 13:18:00|||||||||1
1655471890000|2022-06-17 13:18:10|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|1
1655471900000|2022-06-17 13:18:20|31.77|31.61|31.76|31.6|31.77|31.61|31.74|31.58|3
1655471910000|2022-06-17 13:18:30|31.72|31.56|31.76|31.6|31.76|31.6|31.72|31.56|2
1655471920000|2022-06-17 13:18:40|31.74|31.58|31.74|31.58|31.76|31.6|31.74|31.58|5
1655471930000|2022-06-17 13:18:50|31.72|31.56|31.72|31.56|31.76|31.6|31.72|31.56|0
1655471940000|2022-06-17 13:19:00|31.74|31.58|31.76|31.6|31.76|31.6|31.74|31.58|1
1655471950000|2022-06-17 13:19:10|31.74|31.58|31.74|31.58|31.76|31.6|31.74|31.58|3
1655471960000|2022-06-17 13:19:20|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|0
1655471980000|2022-06-17 13:19:40|31.72|31.56|31.76|31.6|31.76|31.6|31.72|31.56|1
1655471990000|2022-06-17 13:19:50|31.77|31.61|31.77|31.61|31.79|31.63|31.77|31.61|8
1655472000000|2022-06-17 13:20:00|31.79|31.63|31.81|31.65|31.81|31.65|31.79|31.63|0
1655472010000|2022-06-17 13:20:10|||||||||8
1655472050000|2022-06-17 13:20:50|31.79|31.63|31.79|31.63|31.81|31.65|31.79|31.63|1
1655472060000|2022-06-17 13:21:00|31.81|31.65|31.79|31.63|31.81|31.65|31.79|31.63|1
1655472070000|2022-06-17 13:21:10|31.77|31.61|31.76|31.6|31.77|31.61|31.76|31.6|2
1655472100000|2022-06-17 13:21:40|||||||||1
1655472110000|2022-06-17 13:21:50|31.77|31.61|31.79|31.63|31.81|31.65|31.76|31.6|2
1655472120000|2022-06-17 13:22:00|31.81|31.65|31.81|31.65|31.81|31.65|31.76|31.6|0
1655472150000|2022-06-17 13:22:30|31.79|31.63|31.79|31.63|31.81|31.65|31.79|31.63|0
1655472160000|2022-06-17 13:22:40|31.81|31.65|31.76|31.6|31.81|31.65|31.76|31.6|2
1655472170000|2022-06-17 13:22:50|31.81|31.65|31.79|31.63|31.81|31.65|31.76|31.6|2
1655472180000|2022-06-17 13:23:00|31.81|31.65|31.79|31.63|31.81|31.65|31.76|31.6|0
1655472190000|2022-06-17 13:23:10|31.81|31.65|31.79|31.63|31.81|31.65|31.76|31.6|11
1655472200000|2022-06-17 13:23:20|31.81|31.65|31.81|31.65|31.81|31.65|31.79|31.63|0
1655472210000|2022-06-17 13:23:30|31.79|31.63|31.79|31.63|31.81|31.65|31.79|31.63|0
1655472220000|2022-06-17 13:23:40|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|0
1655472230000|2022-06-17 13:23:50|31.81|31.65|31.81|31.65|31.81|31.65|31.79|31.63|0
1655472240000|2022-06-17 13:24:00|31.76|31.6|31.79|31.63|31.81|31.65|31.76|31.6|4
1655472250000|2022-06-17 13:24:10|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|0
1655472260000|2022-06-17 13:24:20|31.79|31.63|31.76|31.6|31.79|31.63|31.76|31.6|0
1655472270000|2022-06-17 13:24:30|31.79|31.63|31.76|31.6|31.79|31.63|31.76|31.6|0
1655472280000|2022-06-17 13:24:40|31.79|31.63|31.76|31.6|31.79|31.63|31.76|31.6|0
1655472290000|2022-06-17 13:24:50|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|2
1655472300000|2022-06-17 13:25:00|31.76|31.6|31.71|31.55|31.76|31.6|31.71|31.55|14
1655472310000|2022-06-17 13:25:10|31.72|31.56|31.72|31.56|31.72|31.56|31.72|31.56|0
1655472320000|2022-06-17 13:25:20|31.76|31.6|31.72|31.56|31.76|31.6|31.72|31.56|4
1655472330000|2022-06-17 13:25:30|31.71|31.55|31.71|31.55|31.72|31.56|31.71|31.55|35
1655472340000|2022-06-17 13:25:40|31.72|31.56|31.72|31.56|31.72|31.56|31.72|31.56|2
1655472360000|2022-06-17 13:26:00|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|0
1655472370000|2022-06-17 13:26:10|31.72|31.56|31.72|31.56|31.72|31.56|31.72|31.56|0
1655472380000|2022-06-17 13:26:20|31.71|31.55|31.72|31.56|31.72|31.56|31.71|31.55|30
1655472390000|2022-06-17 13:26:30|31.74|31.58|31.72|31.56|31.76|31.6|31.72|31.56|5
1655472400000|2022-06-17 13:26:40|31.74|31.58|31.74|31.58|31.76|31.6|31.72|31.56|0
1655472410000|2022-06-17 13:26:50|31.76|31.6|31.72|31.56|31.76|31.6|31.72|31.56|0
1655472420000|2022-06-17 13:27:00|31.74|31.58|31.72|31.56|31.74|31.58|31.72|31.56|0
1655472430000|2022-06-17 13:27:10|31.71|31.55|31.72|31.56|31.72|31.56|31.69|31.53|3
1655472440000|2022-06-17 13:27:20|31.71|31.55|31.72|31.56|31.72|31.56|31.71|31.55|1
1655472450000|2022-06-17 13:27:30|31.71|31.55|31.71|31.55|31.72|31.56|31.71|31.55|0
1655472460000|2022-06-17 13:27:40|31.72|31.56|31.76|31.6|31.76|31.6|31.71|31.55|4
1655472470000|2022-06-17 13:27:50|31.77|31.61|31.81|31.65|31.81|31.65|31.77|31.61|42
1655472480000|2022-06-17 13:28:00|31.86|31.7|31.81|31.65|31.86|31.7|31.81|31.65|42
1655472490000|2022-06-17 13:28:10|31.84|31.68|31.84|31.68|31.84|31.68|31.81|31.65|12
1655472500000|2022-06-17 13:28:20|31.86|31.7|31.81|31.65|31.86|31.7|31.81|31.65|6
1655472530000|2022-06-17 13:28:50|31.79|31.63|31.81|31.65|31.81|31.65|31.79|31.63|1
1655472580000|2022-06-17 13:29:40|||||||||1
1655472590000|2022-06-17 13:29:50|||||||||27
1655472600000|2022-06-17 13:30:00|31.84|31.68|31.76|31.6|31.86|31.7|31.76|31.6|98
1655472610000|2022-06-17 13:30:10|31.71|31.55|31.76|31.6|31.76|31.6|31.71|31.55|53
1655472620000|2022-06-17 13:30:20|||||||||6
1655472630000|2022-06-17 13:30:30|31.79|31.63|31.74|31.58|31.79|31.63|31.71|31.55|69
1655472640000|2022-06-17 13:30:40|31.76|31.6|31.71|31.55|31.76|31.6|31.71|31.55|10
1655472650000|2022-06-17 13:30:50|31.74|31.58|31.76|31.6|31.76|31.6|31.71|31.55|23
1655472660000|2022-06-17 13:31:00|31.74|31.58|31.71|31.55|31.74|31.58|31.67|31.51|96
1655472670000|2022-06-17 13:31:10|31.67|31.51|31.66|31.5|31.67|31.51|31.66|31.5|1
1655472680000|2022-06-17 13:31:20|31.62|31.46|31.66|31.5|31.66|31.5|31.62|31.46|10
1655472690000|2022-06-17 13:31:30|31.71|31.55|31.71|31.55|31.71|31.55|31.69|31.53|14
1655472700000|2022-06-17 13:31:40|31.76|31.6|31.76|31.6|31.76|31.6|31.71|31.55|24
1655472710000|2022-06-17 13:31:50|31.81|31.65|31.76|31.6|31.81|31.65|31.76|31.6|47
1655472720000|2022-06-17 13:32:00|31.81|31.65|31.81|31.65|31.81|31.65|31.76|31.6|12
1655472730000|2022-06-17 13:32:10|31.79|31.63|31.81|31.65|31.81|31.65|31.79|31.63|2
1655472740000|2022-06-17 13:32:20|31.79|31.63|31.76|31.6|31.81|31.65|31.76|31.6|6
1655472750000|2022-06-17 13:32:30|31.74|31.58|31.71|31.55|31.76|31.6|31.71|31.55|21
1655472760000|2022-06-17 13:32:40|31.76|31.6|31.76|31.6|31.76|31.6|31.72|31.56|25
1655472770000|2022-06-17 13:32:50|31.71|31.55|31.71|31.55|31.76|31.6|31.71|31.55|114
1655472780000|2022-06-17 13:33:00|31.74|31.58|31.76|31.6|31.76|31.6|31.71|31.55|5
1655472790000|2022-06-17 13:33:10|31.74|31.58|31.69|31.53|31.76|31.6|31.66|31.5|61
1655472800000|2022-06-17 13:33:20|31.67|31.51|31.67|31.51|31.71|31.55|31.67|31.51|45
1655472810000|2022-06-17 13:33:30|31.69|31.53|31.62|31.46|31.71|31.55|31.62|31.46|38
1655472820000|2022-06-17 13:33:40|31.64|31.48|31.62|31.46|31.66|31.5|31.62|31.46|73
1655472830000|2022-06-17 13:33:50|31.66|31.5|31.66|31.5|31.71|31.55|31.66|31.5|26
1655472840000|2022-06-17 13:34:00|31.62|31.46|31.66|31.5|31.66|31.5|31.62|31.46|35
1655472850000|2022-06-17 13:34:10|31.64|31.48|31.62|31.46|31.66|31.5|31.62|31.46|24
1655472860000|2022-06-17 13:34:20|31.64|31.48|31.66|31.5|31.66|31.5|31.64|31.48|5
1655472870000|2022-06-17 13:34:30|31.64|31.48|31.62|31.46|31.66|31.5|31.61|31.45|19
1655472880000|2022-06-17 13:34:40|31.66|31.5|31.66|31.5|31.66|31.5|31.62|31.46|30
1655472890000|2022-06-17 13:34:50|31.64|31.48|31.66|31.5|31.66|31.5|31.61|31.45|15
1655472900000|2022-06-17 13:35:00|31.67|31.51|31.66|31.5|31.67|31.51|31.62|31.46|164
1655472910000|2022-06-17 13:35:10|31.62|31.46|31.62|31.46|31.62|31.46|31.61|31.45|7
1655472920000|2022-06-17 13:35:20|31.64|31.48|31.62|31.46|31.64|31.48|31.61|31.45|7
1655472930000|2022-06-17 13:35:30|31.61|31.45|31.61|31.45|31.64|31.48|31.61|31.45|9
1655472940000|2022-06-17 13:35:40|||||||||5
1655472950000|2022-06-17 13:35:50|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|9
1655472960000|2022-06-17 13:36:00|31.61|31.45|31.66|31.5|31.66|31.5|31.61|31.45|21
1655472970000|2022-06-17 13:36:10|31.71|31.55|31.71|31.55|31.71|31.55|31.66|31.5|19
1655472980000|2022-06-17 13:36:20|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|77
1655472990000|2022-06-17 13:36:30|31.67|31.51|31.67|31.51|31.67|31.51|31.66|31.5|56
1655473000000|2022-06-17 13:36:40|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|67
1655473010000|2022-06-17 13:36:50|||||||||13
1655473020000|2022-06-17 13:37:00|31.76|31.6|31.76|31.6|31.76|31.6|31.71|31.55|49
1655473030000|2022-06-17 13:37:10|31.74|31.58|31.67|31.51|31.76|31.6|31.66|31.5|28
1655473040000|2022-06-17 13:37:20|31.69|31.53|31.76|31.6|31.76|31.6|31.69|31.53|25
1655473050000|2022-06-17 13:37:30|31.74|31.58|31.71|31.55|31.76|31.6|31.71|31.55|15
1655473060000|2022-06-17 13:37:40|31.74|31.58|31.76|31.6|31.76|31.6|31.74|31.58|5
1655473080000|2022-06-17 13:38:00|31.71|31.55|31.76|31.6|31.76|31.6|31.71|31.55|97
1655473090000|2022-06-17 13:38:10|||||||||6
1655473100000|2022-06-17 13:38:20|||||||||1
1655473110000|2022-06-17 13:38:30|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|17
1655473120000|2022-06-17 13:38:40|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|41
1655473130000|2022-06-17 13:38:50|31.83|31.67|31.81|31.65|31.86|31.7|31.81|31.65|27
1655473140000|2022-06-17 13:39:00|31.85|31.69|31.81|31.65|31.86|31.7|31.81|31.65|53
1655473160000|2022-06-17 13:39:20|||||||||4
1655473170000|2022-06-17 13:39:30|||||||||4
1655473180000|2022-06-17 13:39:40|31.79|31.63|31.76|31.6|31.81|31.65|31.76|31.6|31
1655473190000|2022-06-17 13:39:50|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|2
1655473200000|2022-06-17 13:40:00|31.76|31.6|31.76|31.6|31.81|31.65|31.76|31.6|40
1655473210000|2022-06-17 13:40:10|31.79|31.63|31.76|31.6|31.81|31.65|31.76|31.6|11
1655473220000|2022-06-17 13:40:20|31.71|31.55|31.71|31.55|31.76|31.6|31.71|31.55|26
1655473230000|2022-06-17 13:40:30|31.66|31.5|31.69|31.53|31.71|31.55|31.66|31.5|36
1655473240000|2022-06-17 13:40:40|31.71|31.55|31.66|31.5|31.71|31.55|31.66|31.5|20
1655473250000|2022-06-17 13:40:50|31.61|31.45|31.66|31.5|31.66|31.5|31.61|31.45|10
1655473260000|2022-06-17 13:41:00|31.64|31.48|31.64|31.48|31.66|31.5|31.61|31.45|33
1655473270000|2022-06-17 13:41:10|31.66|31.5|31.61|31.45|31.66|31.5|31.61|31.45|3
1655473280000|2022-06-17 13:41:20|31.59|31.43|31.56|31.4|31.61|31.45|31.56|31.4|11
1655473290000|2022-06-17 13:41:30|31.52|31.36|31.51|31.35|31.56|31.4|31.47|31.31|41
1655473300000|2022-06-17 13:41:40|31.49|31.33|31.51|31.35|31.52|31.36|31.47|31.31|20
1655473310000|2022-06-17 13:41:50|31.52|31.36|31.49|31.33|31.52|31.36|31.47|31.31|12
1655473320000|2022-06-17 13:42:00|31.47|31.31|31.47|31.31|31.52|31.36|31.47|31.31|32
1655473330000|2022-06-17 13:42:10|31.51|31.35|31.49|31.33|31.52|31.36|31.47|31.31|100
1655473340000|2022-06-17 13:42:20|31.47|31.31|31.47|31.31|31.49|31.33|31.47|31.31|5
1655473350000|2022-06-17 13:42:30|31.49|31.33|31.5|31.34|31.51|31.35|31.47|31.31|18
1655473360000|2022-06-17 13:42:40|31.47|31.31|31.52|31.36|31.56|31.4|31.47|31.31|32
1655473370000|2022-06-17 13:42:50|31.5|31.34|31.52|31.36|31.52|31.36|31.47|31.31|24
1655473380000|2022-06-17 13:43:00|31.5|31.34|31.47|31.31|31.52|31.36|31.47|31.31|58
1655473390000|2022-06-17 13:43:10|31.42|31.26|31.42|31.26|31.42|31.26|31.42|31.26|52
1655473400000|2022-06-17 13:43:20|31.45|31.29|31.42|31.26|31.47|31.31|31.42|31.26|12
1655473410000|2022-06-17 13:43:30|31.37|31.21|31.42|31.26|31.42|31.26|31.37|31.21|11
1655473430000|2022-06-17 13:43:50|||||||||11
1655473440000|2022-06-17 13:44:00|31.45|31.29|31.47|31.31|31.47|31.31|31.42|31.26|24
1655473450000|2022-06-17 13:44:10|31.42|31.26|31.47|31.31|31.47|31.31|31.42|31.26|14
1655473460000|2022-06-17 13:44:20|31.45|31.29|31.42|31.26|31.47|31.31|31.42|31.26|12
1655473470000|2022-06-17 13:44:30|31.45|31.29|31.42|31.26|31.45|31.29|31.42|31.26|1
1655473480000|2022-06-17 13:44:40|||||||||3
1655473490000|2022-06-17 13:44:50|||||||||5
1655473500000|2022-06-17 13:45:00|31.45|31.29|31.47|31.31|31.47|31.31|31.42|31.26|43
1655473510000|2022-06-17 13:45:10|31.42|31.26|31.47|31.31|31.47|31.31|31.42|31.26|28
1655473520000|2022-06-17 13:45:20|31.42|31.26|31.42|31.26|31.45|31.29|31.42|31.26|6
1655473530000|2022-06-17 13:45:30|||||||||14
1655473540000|2022-06-17 13:45:40|||||||||4
1655473550000|2022-06-17 13:45:50|31.47|31.31|31.47|31.31|31.47|31.31|31.45|31.29|22
1655473560000|2022-06-17 13:46:00|31.42|31.26|31.42|31.26|31.47|31.31|31.37|31.21|20
1655473570000|2022-06-17 13:46:10|31.37|31.21|31.42|31.26|31.42|31.26|31.37|31.21|11
1655473580000|2022-06-17 13:46:20|31.37|31.21|31.37|31.21|31.42|31.26|31.37|31.21|45
1655473590000|2022-06-17 13:46:30|31.4|31.24|31.37|31.21|31.42|31.26|31.37|31.21|18
1655473600000|2022-06-17 13:46:40|31.42|31.26|31.42|31.26|31.42|31.26|31.37|31.21|10
1655473610000|2022-06-17 13:46:50|31.4|31.24|31.42|31.26|31.42|31.26|31.37|31.21|8
1655473620000|2022-06-17 13:47:00|31.38|31.22|31.42|31.26|31.42|31.26|31.37|31.21|43
1655473630000|2022-06-17 13:47:10|31.45|31.29|31.47|31.31|31.47|31.31|31.42|31.26|19
1655473640000|2022-06-17 13:47:20|31.42|31.26|31.42|31.26|31.47|31.31|31.42|31.26|39
1655473650000|2022-06-17 13:47:30|31.47|31.31|31.47|31.31|31.47|31.31|31.47|31.31|13
1655473660000|2022-06-17 13:47:40|31.45|31.29|31.47|31.31|31.47|31.31|31.42|31.26|11
1655473680000|2022-06-17 13:48:00|31.45|31.29|31.47|31.31|31.47|31.31|31.43|31.27|150
1655473690000|2022-06-17 13:48:10|||||||||1
1655473700000|2022-06-17 13:48:20|31.43|31.27|31.47|31.31|31.47|31.31|31.42|31.26|21
1655473710000|2022-06-17 13:48:30|31.42|31.26|31.42|31.26|31.47|31.31|31.42|31.26|24
1655473720000|2022-06-17 13:48:40|31.45|31.29|31.42|31.26|31.47|31.31|31.42|31.26|20
1655473730000|2022-06-17 13:48:50|31.47|31.31|31.47|31.31|31.47|31.31|31.47|31.31|0
1655473740000|2022-06-17 13:49:00|31.42|31.26|31.42|31.26|31.45|31.29|31.42|31.26|13
1655473750000|2022-06-17 13:49:10|31.45|31.29|31.47|31.31|31.47|31.31|31.42|31.26|2
1655473760000|2022-06-17 13:49:20|||||||||1
1655473770000|2022-06-17 13:49:30|31.45|31.29|31.47|31.31|31.47|31.31|31.42|31.26|13
1655473790000|2022-06-17 13:49:50|31.42|31.26|31.42|31.26|31.42|31.26|31.42|31.26|6
1655473800000|2022-06-17 13:50:00|31.47|31.31|31.42|31.26|31.47|31.31|31.42|31.26|15
1655473810000|2022-06-17 13:50:10|||||||||1
1655473820000|2022-06-17 13:50:20|31.4|31.24|31.37|31.21|31.42|31.26|31.33|31.17|98
1655473830000|2022-06-17 13:50:30|31.35|31.19|31.37|31.21|31.37|31.21|31.33|31.17|8
1655473840000|2022-06-17 13:50:40|31.33|31.17|31.37|31.21|31.37|31.21|31.33|31.17|2
1655473850000|2022-06-17 13:50:50|31.42|31.26|31.42|31.26|31.42|31.26|31.37|31.21|31
1655473860000|2022-06-17 13:51:00|31.37|31.21|31.37|31.21|31.37|31.21|31.37|31.21|2
1655473870000|2022-06-17 13:51:10|31.35|31.19|31.33|31.17|31.37|31.21|31.33|31.17|31
1655473880000|2022-06-17 13:51:20|31.32|31.16|31.32|31.16|31.32|31.16|31.32|31.16|19
1655473890000|2022-06-17 13:51:30|31.28|31.12|31.28|31.12|31.3|31.14|31.27|31.11|48
1655473900000|2022-06-17 13:51:40|31.27|31.11|31.27|31.11|31.28|31.12|31.27|31.11|0
1655473910000|2022-06-17 13:51:50|31.25|31.09|31.23|31.07|31.25|31.09|31.23|31.07|60
1655473920000|2022-06-17 13:52:00|31.27|31.11|31.27|31.11|31.28|31.12|31.23|31.07|12
1655473930000|2022-06-17 13:52:10|31.28|31.12|31.25|31.09|31.28|31.12|31.25|31.09|16
1655473940000|2022-06-17 13:52:20|31.27|31.11|31.28|31.12|31.28|31.12|31.23|31.07|10
1655473950000|2022-06-17 13:52:30|31.27|31.11|31.28|31.12|31.28|31.12|31.27|31.11|4
1655473960000|2022-06-17 13:52:40|31.3|31.14|31.27|31.11|31.3|31.14|31.27|31.11|28
1655473970000|2022-06-17 13:52:50|31.25|31.09|31.28|31.12|31.28|31.12|31.25|31.09|14
1655473980000|2022-06-17 13:53:00|31.27|31.11|31.27|31.11|31.27|31.11|31.27|31.11|4
1655473990000|2022-06-17 13:53:10|31.28|31.12|31.23|31.07|31.28|31.12|31.23|31.07|39
1655474000000|2022-06-17 13:53:20|31.25|31.09|31.23|31.07|31.25|31.09|31.23|31.07|7
1655474010000|2022-06-17 13:53:30|31.27|31.11|31.23|31.07|31.27|31.11|31.23|31.07|13
1655474020000|2022-06-17 13:53:40|||||||||11
1655474030000|2022-06-17 13:53:50|||||||||5
1655474040000|2022-06-17 13:54:00|31.22|31.06|31.22|31.06|31.23|31.07|31.18|31.02|17
1655474050000|2022-06-17 13:54:10|31.23|31.07|31.23|31.07|31.23|31.07|31.18|31.02|23
1655474060000|2022-06-17 13:54:20|||||||||5
1655474070000|2022-06-17 13:54:30|||||||||9
1655474080000|2022-06-17 13:54:40|31.25|31.09|31.23|31.07|31.27|31.11|31.23|31.07|18
1655474090000|2022-06-17 13:54:50|31.25|31.09|31.27|31.11|31.27|31.11|31.25|31.09|12
1655474100000|2022-06-17 13:55:00|31.23|31.07|31.23|31.07|31.27|31.11|31.22|31.06|18
1655474110000|2022-06-17 13:55:10|31.22|31.06|31.18|31.02|31.23|31.07|31.18|31.02|10
1655474120000|2022-06-17 13:55:20|||||||||6
1655474130000|2022-06-17 13:55:30|31.22|31.06|31.22|31.06|31.22|31.06|31.18|31.02|20
1655474140000|2022-06-17 13:55:40|31.18|31.02|31.18|31.02|31.18|31.02|31.18|31.02|20
1655474150000|2022-06-17 13:55:50|31.2|31.04|31.18|31.02|31.2|31.04|31.18|31.02|18
1655474160000|2022-06-17 13:56:00|31.22|31.06|31.18|31.02|31.22|31.06|31.18|31.02|12
1655474170000|2022-06-17 13:56:10|31.17|31.01|31.13|30.97|31.18|31.02|31.13|30.97|19
1655474180000|2022-06-17 13:56:20|31.17|31.01|31.18|31.02|31.18|31.02|31.17|31.01|7
1655474190000|2022-06-17 13:56:30|31.17|31.01|31.18|31.02|31.18|31.02|31.17|31.01|23
1655474200000|2022-06-17 13:56:40|||||||||6
1655474210000|2022-06-17 13:56:50|||||||||7
1655474220000|2022-06-17 13:57:00|31.2|31.04|31.23|31.07|31.23|31.07|31.2|31.04|29
1655474230000|2022-06-17 13:57:10|31.27|31.11|31.27|31.11|31.27|31.11|31.23|31.07|8
1655474240000|2022-06-17 13:57:20|||||||||3
1655474250000|2022-06-17 13:57:30|31.28|31.12|31.32|31.16|31.32|31.16|31.27|31.11|21
1655474260000|2022-06-17 13:57:40|31.3|31.14|31.32|31.16|31.32|31.16|31.27|31.11|10
1655474270000|2022-06-17 13:57:50|||||||||3
1655474280000|2022-06-17 13:58:00|31.37|31.21|31.37|31.21|31.37|31.21|31.37|31.21|20
1655474290000|2022-06-17 13:58:10|31.42|31.26|31.42|31.26|31.42|31.26|31.37|31.21|29
1655474300000|2022-06-17 13:58:20|31.4|31.24|31.37|31.21|31.4|31.24|31.37|31.21|23
1655474310000|2022-06-17 13:58:30|31.4|31.24|31.37|31.21|31.42|31.26|31.37|31.21|7
1655474320000|2022-06-17 13:58:40|31.4|31.24|31.37|31.21|31.42|31.26|31.37|31.21|9
1655474330000|2022-06-17 13:58:50|||||||||20
1655474340000|2022-06-17 13:59:00|31.32|31.16|31.37|31.21|31.37|31.21|31.32|31.16|39
1655474350000|2022-06-17 13:59:10|31.35|31.19|31.32|31.16|31.37|31.21|31.32|31.16|61
1655474360000|2022-06-17 13:59:20|31.37|31.21|31.32|31.16|31.37|31.21|31.32|31.16|63
1655474370000|2022-06-17 13:59:30|||||||||11
1655474380000|2022-06-17 13:59:40|||||||||9
1655474390000|2022-06-17 13:59:50|31.3|31.14|31.32|31.16|31.32|31.16|31.27|31.11|32
1655474400000|2022-06-17 14:00:00|31.27|31.11|31.32|31.16|31.32|31.16|31.27|31.11|30
1655474410000|2022-06-17 14:00:10|31.37|31.21|31.37|31.21|31.37|31.21|31.37|31.21|96
1655474420000|2022-06-17 14:00:20|31.32|31.16|31.37|31.21|31.37|31.21|31.32|31.16|46
1655474430000|2022-06-17 14:00:30|31.42|31.26|31.42|31.26|31.42|31.26|31.42|31.26|5
1655474440000|2022-06-17 14:00:40|31.47|31.31|31.42|31.26|31.47|31.31|31.42|31.26|14
1655474450000|2022-06-17 14:00:50|31.47|31.31|31.47|31.31|31.47|31.31|31.47|31.31|27
1655474460000|2022-06-17 14:01:00|31.51|31.35|31.47|31.31|31.52|31.36|31.47|31.31|17
1655474470000|2022-06-17 14:01:10|31.51|31.35|31.51|31.35|31.52|31.36|31.51|31.35|1
1655474480000|2022-06-17 14:01:20|31.52|31.36|31.52|31.36|31.52|31.36|31.52|31.36|2
1655474490000|2022-06-17 14:01:30|31.54|31.38|31.56|31.4|31.57|31.41|31.54|31.38|36
1655474500000|2022-06-17 14:01:40|31.57|31.41|31.52|31.36|31.57|31.41|31.52|31.36|32
1655474510000|2022-06-17 14:01:50|31.56|31.4|31.52|31.36|31.56|31.4|31.52|31.36|14
1655474520000|2022-06-17 14:02:00|||||||||1
1655474530000|2022-06-17 14:02:10|31.54|31.38|31.52|31.36|31.54|31.38|31.52|31.36|30
1655474540000|2022-06-17 14:02:20|31.56|31.4|31.54|31.38|31.57|31.41|31.54|31.38|32
1655474550000|2022-06-17 14:02:30|31.56|31.4|31.52|31.36|31.57|31.41|31.52|31.36|58
1655474560000|2022-06-17 14:02:40|||||||||7
1655474570000|2022-06-17 14:02:50|31.55|31.39|31.52|31.36|31.57|31.41|31.52|31.36|7
1655474580000|2022-06-17 14:03:00|31.56|31.4|31.57|31.41|31.57|31.41|31.56|31.4|10
1655474590000|2022-06-17 14:03:10|31.61|31.45|31.62|31.46|31.62|31.46|31.59|31.43|63
1655474600000|2022-06-17 14:03:20|||||||||48
1655474610000|2022-06-17 14:03:30|31.6|31.44|31.57|31.41|31.6|31.44|31.57|31.41|38
1655474620000|2022-06-17 14:03:40|31.52|31.36|31.52|31.36|31.52|31.36|31.52|31.36|16
1655474630000|2022-06-17 14:03:50|31.55|31.39|31.52|31.36|31.57|31.41|31.52|31.36|22
1655474640000|2022-06-17 14:04:00|||||||||2
1655474650000|2022-06-17 14:04:10|||||||||17
1655474660000|2022-06-17 14:04:20|||||||||1
1655474670000|2022-06-17 14:04:30|31.55|31.39|31.52|31.36|31.57|31.41|31.52|31.36|19
1655474680000|2022-06-17 14:04:40|31.57|31.41|31.57|31.41|31.57|31.41|31.55|31.39|3
1655474690000|2022-06-17 14:04:50|31.52|31.36|31.57|31.41|31.57|31.41|31.52|31.36|41
1655474700000|2022-06-17 14:05:00|31.52|31.36|31.52|31.36|31.55|31.39|31.52|31.36|55
1655474710000|2022-06-17 14:05:10|31.57|31.41|31.57|31.41|31.57|31.41|31.55|31.39|6
1655474720000|2022-06-17 14:05:20|31.59|31.43|31.59|31.43|31.62|31.46|31.59|31.43|32
1655474730000|2022-06-17 14:05:30|31.57|31.41|31.57|31.41|31.6|31.44|31.52|31.36|65
1655474740000|2022-06-17 14:05:40|31.62|31.46|31.57|31.41|31.62|31.46|31.57|31.41|27
1655474750000|2022-06-17 14:05:50|31.59|31.43|31.57|31.41|31.62|31.46|31.57|31.41|7
1655474760000|2022-06-17 14:06:00|31.62|31.46|31.57|31.41|31.62|31.46|31.57|31.41|8
1655474770000|2022-06-17 14:06:10|31.6|31.44|31.57|31.41|31.62|31.46|31.57|31.41|18
1655474780000|2022-06-17 14:06:20|31.6|31.44|31.57|31.41|31.62|31.46|31.57|31.41|3
1655474790000|2022-06-17 14:06:30|||||||||15
1655474800000|2022-06-17 14:06:40|31.59|31.43|31.61|31.45|31.62|31.46|31.59|31.43|5
1655474810000|2022-06-17 14:06:50|31.62|31.46|31.57|31.41|31.62|31.46|31.57|31.41|26
1655474820000|2022-06-17 14:07:00|31.52|31.36|31.52|31.36|31.57|31.41|31.52|31.36|104
1655474830000|2022-06-17 14:07:10|||||||||8
1655474840000|2022-06-17 14:07:20|31.55|31.39|31.55|31.39|31.55|31.39|31.52|31.36|47
1655474850000|2022-06-17 14:07:30|31.52|31.36|31.57|31.41|31.57|31.41|31.52|31.36|17
1655474860000|2022-06-17 14:07:40|||||||||13
1655474870000|2022-06-17 14:07:50|31.59|31.43|31.62|31.46|31.62|31.46|31.59|31.43|19
1655474880000|2022-06-17 14:08:00|31.61|31.45|31.62|31.46|31.62|31.46|31.57|31.41|27
1655474890000|2022-06-17 14:08:10|31.61|31.45|31.57|31.41|31.62|31.46|31.57|31.41|20
1655474900000|2022-06-17 14:08:20|31.59|31.43|31.62|31.46|31.62|31.46|31.59|31.43|1
1655474910000|2022-06-17 14:08:30|31.61|31.45|31.57|31.41|31.62|31.46|31.57|31.41|25
1655474920000|2022-06-17 14:08:40|||||||||1
1655474930000|2022-06-17 14:08:50|||||||||2
1655474940000|2022-06-17 14:09:00|31.52|31.36|31.52|31.36|31.52|31.36|31.47|31.31|17
1655474950000|2022-06-17 14:09:10|31.55|31.39|31.57|31.41|31.57|31.41|31.55|31.39|109
1655474960000|2022-06-17 14:09:20|31.62|31.46|31.62|31.46|31.62|31.46|31.62|31.46|1
1655474970000|2022-06-17 14:09:30|31.57|31.41|31.62|31.46|31.62|31.46|31.57|31.41|12
1655474990000|2022-06-17 14:09:50|31.57|31.41|31.62|31.46|31.62|31.46|31.57|31.41|7
1655475000000|2022-06-17 14:10:00|31.59|31.43|31.57|31.41|31.62|31.46|31.57|31.41|28
1655475010000|2022-06-17 14:10:10|31.59|31.43|31.57|31.41|31.59|31.43|31.57|31.41|3
1655475020000|2022-06-17 14:10:20|31.59|31.43|31.57|31.41|31.59|31.43|31.57|31.41|3
1655475030000|2022-06-17 14:10:30|31.59|31.43|31.62|31.46|31.62|31.46|31.59|31.43|2
1655475040000|2022-06-17 14:10:40|31.61|31.45|31.62|31.46|31.62|31.46|31.61|31.45|25
1655475050000|2022-06-17 14:10:50|31.66|31.5|31.66|31.5|31.66|31.5|31.62|31.46|225
1655475060000|2022-06-17 14:11:00|31.67|31.51|31.67|31.51|31.67|31.51|31.66|31.5|4
1655475070000|2022-06-17 14:11:10|31.66|31.5|31.67|31.51|31.71|31.55|31.66|31.5|26
1655475080000|2022-06-17 14:11:20|31.66|31.5|31.71|31.55|31.71|31.55|31.66|31.5|6
1655475090000|2022-06-17 14:11:30|31.69|31.53|31.69|31.53|31.71|31.55|31.67|31.51|34
1655475100000|2022-06-17 14:11:40|31.67|31.51|31.67|31.51|31.71|31.55|31.67|31.51|7
1655475110000|2022-06-17 14:11:50|31.66|31.5|31.67|31.51|31.67|31.51|31.66|31.5|0
1655475120000|2022-06-17 14:12:00|31.66|31.5|31.66|31.5|31.67|31.51|31.62|31.46|56
1655475130000|2022-06-17 14:12:10|31.62|31.46|31.66|31.5|31.66|31.5|31.62|31.46|21
1655475140000|2022-06-17 14:12:20|31.64|31.48|31.61|31.45|31.66|31.5|31.61|31.45|31
1655475150000|2022-06-17 14:12:30|31.62|31.46|31.62|31.46|31.62|31.46|31.62|31.46|10
1655475160000|2022-06-17 14:12:40|||||||||12
1655475170000|2022-06-17 14:12:50|31.61|31.45|31.62|31.46|31.62|31.46|31.61|31.45|0
1655475180000|2022-06-17 14:13:00|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|9
1655475190000|2022-06-17 14:13:10|31.62|31.46|31.62|31.46|31.64|31.48|31.62|31.46|51
1655475200000|2022-06-17 14:13:20|31.66|31.5|31.66|31.5|31.66|31.5|31.62|31.46|9
1655475220000|2022-06-17 14:13:40|31.67|31.51|31.67|31.51|31.67|31.51|31.66|31.5|0
1655475230000|2022-06-17 14:13:50|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|43
1655475240000|2022-06-17 14:14:00|31.67|31.51|31.69|31.53|31.71|31.55|31.67|31.51|47
1655475250000|2022-06-17 14:14:10|31.67|31.51|31.76|31.6|31.76|31.6|31.67|31.51|16
1655475260000|2022-06-17 14:14:20|31.74|31.58|31.71|31.55|31.74|31.58|31.71|31.55|7
1655475270000|2022-06-17 14:14:30|31.67|31.51|31.71|31.55|31.71|31.55|31.67|31.51|19
1655475280000|2022-06-17 14:14:40|31.69|31.53|31.67|31.51|31.71|31.55|31.67|31.51|6
1655475290000|2022-06-17 14:14:50|31.66|31.5|31.67|31.51|31.67|31.51|31.66|31.5|3
1655475300000|2022-06-17 14:15:00|31.71|31.55|31.67|31.51|31.71|31.55|31.67|31.51|21
1655475310000|2022-06-17 14:15:10|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|6
1655475320000|2022-06-17 14:15:20|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|20
1655475330000|2022-06-17 14:15:30|31.81|31.65|31.76|31.6|31.81|31.65|31.76|31.6|37
1655475340000|2022-06-17 14:15:40|31.81|31.65|31.76|31.6|31.81|31.65|31.76|31.6|16
1655475350000|2022-06-17 14:15:50|31.79|31.63|31.81|31.65|31.81|31.65|31.76|31.6|5
1655475360000|2022-06-17 14:16:00|||||||||3
1655475370000|2022-06-17 14:16:10|||||||||10
1655475380000|2022-06-17 14:16:20|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|26
1655475390000|2022-06-17 14:16:30|||||||||29
1655475400000|2022-06-17 14:16:40|31.91|31.75|31.91|31.75|31.91|31.75|31.86|31.7|47
1655475410000|2022-06-17 14:16:50|31.89|31.73|31.93|31.77|31.94|31.78|31.89|31.73|22
1655475420000|2022-06-17 14:17:00|31.95|31.79|31.96|31.8|31.96|31.8|31.91|31.75|20
1655475430000|2022-06-17 14:17:10|31.91|31.75|31.96|31.8|31.96|31.8|31.91|31.75|10
1655475440000|2022-06-17 14:17:20|31.93|31.77|31.91|31.75|31.96|31.8|31.91|31.75|7
1655475450000|2022-06-17 14:17:30|||||||||1
1655475460000|2022-06-17 14:17:40|||||||||6
1655475480000|2022-06-17 14:18:00|31.86|31.7|31.91|31.75|31.91|31.75|31.86|31.7|40
1655475490000|2022-06-17 14:18:10|31.89|31.73|31.86|31.7|31.91|31.75|31.86|31.7|11
1655475510000|2022-06-17 14:18:30|31.81|31.65|31.86|31.7|31.86|31.7|31.81|31.65|29
1655475540000|2022-06-17 14:19:00|31.91|31.75|31.86|31.7|31.91|31.75|31.86|31.7|32
1655475550000|2022-06-17 14:19:10|31.89|31.73|31.91|31.75|31.91|31.75|31.86|31.7|14
1655475560000|2022-06-17 14:19:20|31.89|31.73|31.91|31.75|31.91|31.75|31.89|31.73|10
1655475570000|2022-06-17 14:19:30|||||||||14
1655475580000|2022-06-17 14:19:40|31.93|31.77|31.96|31.8|31.96|31.8|31.91|31.75|40
1655475590000|2022-06-17 14:19:50|31.93|31.77|31.91|31.75|31.96|31.8|31.91|31.75|9
1655475600000|2022-06-17 14:20:00|31.93|31.77|31.94|31.78|31.96|31.8|31.91|31.75|38
1655475610000|2022-06-17 14:20:10|31.91|31.75|31.91|31.75|31.96|31.8|31.91|31.75|2
1655475620000|2022-06-17 14:20:20|31.96|31.8|31.91|31.75|31.96|31.8|31.91|31.75|24
1655475630000|2022-06-17 14:20:30|31.94|31.78|32|31.84|32|31.84|31.91|31.75|25
1655475640000|2022-06-17 14:20:40|31.98|31.82|32.01|31.85|32.01|31.85|31.96|31.8|8
1655475650000|2022-06-17 14:20:50|||||||||1
1655475660000|2022-06-17 14:21:00|32|31.84|32|31.84|32|31.84|31.96|31.8|43
1655475670000|2022-06-17 14:21:10|32.01|31.85|32|31.84|32.01|31.85|32|31.84|0
1655475680000|2022-06-17 14:21:20|32.01|31.85|32.01|31.85|32.05|31.89|32.01|31.85|23
1655475690000|2022-06-17 14:21:30|32.03|31.87|32.05|31.89|32.05|31.89|32.01|31.85|19
1655475700000|2022-06-17 14:21:40|32.01|31.85|32.01|31.85|32.03|31.87|32.01|31.85|8
1655475710000|2022-06-17 14:21:50|32.05|31.89|32.01|31.85|32.05|31.89|32.01|31.85|214
1655475720000|2022-06-17 14:22:00|||||||||2
1655475730000|2022-06-17 14:22:10|32.03|31.87|32.01|31.85|32.03|31.87|32.01|31.85|7
1655475740000|2022-06-17 14:22:20|32.03|31.87|32.05|31.89|32.05|31.89|32.03|31.87|30
1655475750000|2022-06-17 14:22:30|32.06|31.9|32.06|31.9|32.06|31.9|32.05|31.89|2
1655475770000|2022-06-17 14:22:50|32.05|31.89|32.05|31.89|32.06|31.9|32.05|31.89|1
1655475780000|2022-06-17 14:23:00|32.06|31.9|32.06|31.9|32.06|31.9|32.06|31.9|2
1655475790000|2022-06-17 14:23:10|32.08|31.92|32.1|31.94|32.1|31.94|32.06|31.9|67
1655475800000|2022-06-17 14:23:20|32.08|31.92|32.05|31.89|32.08|31.92|32.05|31.89|13
1655475810000|2022-06-17 14:23:30|||||||||2
1655475820000|2022-06-17 14:23:40|32.06|31.9|32.05|31.89|32.06|31.9|32.05|31.89|3
1655475840000|2022-06-17 14:24:00|||||||||48
1655475850000|2022-06-17 14:24:10|32.03|31.87|32.05|31.89|32.05|31.89|32.01|31.85|10
1655475860000|2022-06-17 14:24:20|||||||||30
1655475870000|2022-06-17 14:24:30|32.03|31.87|32.05|31.89|32.05|31.89|32.01|31.85|9
1655475880000|2022-06-17 14:24:40|||||||||1
1655475890000|2022-06-17 14:24:50|||||||||1
1655475900000|2022-06-17 14:25:00|32.06|31.9|32.05|31.89|32.1|31.94|32.05|31.89|9
1655475910000|2022-06-17 14:25:10|32.06|31.9|32.06|31.9|32.06|31.9|32.06|31.9|1
1655475920000|2022-06-17 14:25:20|32.08|31.92|32.05|31.89|32.1|31.94|32.05|31.89|38
1655475930000|2022-06-17 14:25:30|32.01|31.85|32.01|31.85|32.01|31.85|32|31.84|41
1655475940000|2022-06-17 14:25:40|32|31.84|32.01|31.85|32.03|31.87|32|31.84|16
1655475950000|2022-06-17 14:25:50|32|31.84|31.91|31.75|32|31.84|31.91|31.75|142
1655475960000|2022-06-17 14:26:00|31.94|31.78|31.96|31.8|31.96|31.8|31.94|31.78|14
1655475970000|2022-06-17 14:26:10|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|28
1655475990000|2022-06-17 14:26:30|||||||||3
1655476010000|2022-06-17 14:26:50|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|4
1655476020000|2022-06-17 14:27:00|||||||||1
1655476030000|2022-06-17 14:27:10|31.94|31.78|31.96|31.8|31.96|31.8|31.91|31.75|14
1655476040000|2022-06-17 14:27:20|31.91|31.75|31.91|31.75|31.94|31.78|31.91|31.75|14
1655476050000|2022-06-17 14:27:30|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|3
1655476060000|2022-06-17 14:27:40|||||||||2
1655476080000|2022-06-17 14:28:00|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|8
1655476090000|2022-06-17 14:28:10|||||||||3
1655476100000|2022-06-17 14:28:20|32|31.84|32.01|31.85|32.01|31.85|31.98|31.82|31
1655476110000|2022-06-17 14:28:30|||||||||2
1655476120000|2022-06-17 14:28:40|32|31.84|32.01|31.85|32.01|31.85|32|31.84|17
1655476130000|2022-06-17 14:28:50|31.98|31.82|32.01|31.85|32.01|31.85|31.96|31.8|16
1655476140000|2022-06-17 14:29:00|32|31.84|31.96|31.8|32.01|31.85|31.96|31.8|1
1655476150000|2022-06-17 14:29:10|32|31.84|32.01|31.85|32.01|31.85|31.96|31.8|36
1655476160000|2022-06-17 14:29:20|32|31.84|32|31.84|32|31.84|31.96|31.8|13
1655476170000|2022-06-17 14:29:30|32.01|31.85|32.01|31.85|32.01|31.85|32|31.84|2
1655476180000|2022-06-17 14:29:40|32.05|31.89|32.05|31.89|32.05|31.89|32.01|31.85|33
1655476190000|2022-06-17 14:29:50|32.01|31.85|32|31.84|32.01|31.85|31.96|31.8|33
1655476200000|2022-06-17 14:30:00|32.03|31.87|32.01|31.85|32.05|31.89|32|31.84|73
1655476210000|2022-06-17 14:30:10|32|31.84|31.96|31.8|32.01|31.85|31.96|31.8|2
1655476220000|2022-06-17 14:30:20|31.98|31.82|31.96|31.8|32|31.84|31.96|31.8|2
1655476230000|2022-06-17 14:30:30|31.95|31.79|31.96|31.8|31.96|31.8|31.95|31.79|0
1655476240000|2022-06-17 14:30:40|31.95|31.79|32|31.84|32|31.84|31.95|31.79|4
1655476250000|2022-06-17 14:30:50|31.98|31.82|31.96|31.8|32|31.84|31.95|31.79|33
1655476260000|2022-06-17 14:31:00|31.95|31.79|31.96|31.8|31.96|31.8|31.95|31.79|0
1655476270000|2022-06-17 14:31:10|31.98|31.82|32|31.84|32|31.84|31.96|31.8|3
1655476290000|2022-06-17 14:31:30|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|12
1655476300000|2022-06-17 14:31:40|32.05|31.89|32|31.84|32.05|31.89|32|31.84|65
1655476310000|2022-06-17 14:31:50|32.01|31.85|32.05|31.89|32.05|31.89|32.01|31.85|3
1655476320000|2022-06-17 14:32:00|32.03|31.87|32.03|31.87|32.03|31.87|32.01|31.85|12
1655476330000|2022-06-17 14:32:10|32.05|31.89|32.03|31.87|32.05|31.89|32.03|31.87|17
1655476340000|2022-06-17 14:32:20|32|31.84|32.03|31.87|32.05|31.89|32|31.84|8
1655476350000|2022-06-17 14:32:30|32|31.84|32.05|31.89|32.05|31.89|32|31.84|2
1655476360000|2022-06-17 14:32:40|32.03|31.87|32.05|31.89|32.05|31.89|32|31.84|16
1655476370000|2022-06-17 14:32:50|32.03|31.87|32.05|31.89|32.05|31.89|32|31.84|4
1655476410000|2022-06-17 14:33:30|||||||||19
1655476420000|2022-06-17 14:33:40|||||||||12
1655476430000|2022-06-17 14:33:50|||||||||11
1655476440000|2022-06-17 14:34:00|32.1|31.94|32.05|31.89|32.1|31.94|32.05|31.89|35
1655476450000|2022-06-17 14:34:10|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|14
1655476470000|2022-06-17 14:34:30|32.15|31.99|32.15|31.99|32.15|31.99|32.1|31.94|8
1655476480000|2022-06-17 14:34:40|32.1|31.94|32.15|31.99|32.15|31.99|32.1|31.94|42
1655476490000|2022-06-17 14:34:50|32.13|31.97|32.15|31.99|32.15|31.99|32.1|31.94|15
1655476500000|2022-06-17 14:35:00|32.18|32.02|32.2|32.04|32.2|32.04|32.15|31.99|21
1655476510000|2022-06-17 14:35:10|||||||||5
1655476520000|2022-06-17 14:35:20|32.22|32.06|32.2|32.04|32.24|32.08|32.2|32.04|103
1655476530000|2022-06-17 14:35:30|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|2
1655476540000|2022-06-17 14:35:40|32.25|32.09|32.25|32.09|32.25|32.09|32.25|32.09|7
1655476550000|2022-06-17 14:35:50|32.24|32.08|32.25|32.09|32.25|32.09|32.24|32.08|16
1655476560000|2022-06-17 14:36:00|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|13
1655476570000|2022-06-17 14:36:10|32.25|32.09|32.29|32.13|32.29|32.13|32.25|32.09|16
1655476580000|2022-06-17 14:36:20|32.25|32.09|32.25|32.09|32.27|32.11|32.25|32.09|26
1655476590000|2022-06-17 14:36:30|32.27|32.11|32.29|32.13|32.29|32.13|32.27|32.11|6
1655476600000|2022-06-17 14:36:40|32.25|32.09|32.25|32.09|32.25|32.09|32.25|32.09|1
1655476610000|2022-06-17 14:36:50|32.2|32.04|32.2|32.04|32.24|32.08|32.2|32.04|34
1655476620000|2022-06-17 14:37:00|32.22|32.06|32.2|32.04|32.22|32.06|32.2|32.04|1
1655476630000|2022-06-17 14:37:10|||||||||9
1655476640000|2022-06-17 14:37:20|||||||||1
1655476650000|2022-06-17 14:37:30|32.18|32.02|32.15|31.99|32.2|32.04|32.15|31.99|78
1655476660000|2022-06-17 14:37:40|32.17|32.01|32.2|32.04|32.2|32.04|32.17|32.01|13
1655476670000|2022-06-17 14:37:50|32.17|32.01|32.15|31.99|32.2|32.04|32.15|31.99|8
1655476680000|2022-06-17 14:38:00|32.13|31.97|32.1|31.94|32.15|31.99|32.1|31.94|28
1655476690000|2022-06-17 14:38:10|||||||||25
1655476700000|2022-06-17 14:38:20|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|7
1655476710000|2022-06-17 14:38:30|32|31.84|32.05|31.89|32.05|31.89|32|31.84|6
1655476720000|2022-06-17 14:38:40|||||||||7
1655476750000|2022-06-17 14:39:10|32.03|31.87|32.05|31.89|32.05|31.89|32.03|31.87|24
1655476760000|2022-06-17 14:39:20|||||||||2
1655476770000|2022-06-17 14:39:30|||||||||2
1655476780000|2022-06-17 14:39:40|||||||||3
1655476790000|2022-06-17 14:39:50|32.1|31.94|32.05|31.89|32.1|31.94|32.05|31.89|40
1655476800000|2022-06-17 14:40:00|32.08|31.92|32.1|31.94|32.1|31.94|32.08|31.92|47
1655476810000|2022-06-17 14:40:10|32.08|31.92|32.08|31.92|32.1|31.94|32.05|31.89|13
1655476820000|2022-06-17 14:40:20|32.05|31.89|32.05|31.89|32.1|31.94|32.05|31.89|32
1655476830000|2022-06-17 14:40:30|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|3
1655476840000|2022-06-17 14:40:40|||||||||1
1655476850000|2022-06-17 14:40:50|||||||||4
1655476860000|2022-06-17 14:41:00|32.13|31.97|32.1|31.94|32.15|31.99|32.1|31.94|32
1655476870000|2022-06-17 14:41:10|||||||||8
1655476880000|2022-06-17 14:41:20|||||||||6
1655476890000|2022-06-17 14:41:30|32.15|31.99|32.1|31.94|32.15|31.99|32.1|31.94|10
1655476900000|2022-06-17 14:41:40|32.15|31.99|32.1|31.94|32.15|31.99|32.1|31.94|8
1655476910000|2022-06-17 14:41:50|||||||||2
1655476920000|2022-06-17 14:42:00|||||||||1
1655476930000|2022-06-17 14:42:10|||||||||1
1655476940000|2022-06-17 14:42:20|||||||||2
1655476950000|2022-06-17 14:42:30|32.08|31.92|32.05|31.89|32.08|31.92|32.05|31.89|3
1655476960000|2022-06-17 14:42:40|32.03|31.87|32.05|31.89|32.05|31.89|32.03|31.87|9
1655476970000|2022-06-17 14:42:50|32.03|31.87|32.05|31.89|32.05|31.89|32|31.84|4
1655476980000|2022-06-17 14:43:00|32.03|31.87|32.05|31.89|32.05|31.89|32|31.84|13
1655476990000|2022-06-17 14:43:10|32.03|31.87|32|31.84|32.05|31.89|32|31.84|3
1655477000000|2022-06-17 14:43:20|32.03|31.87|32.03|31.87|32.05|31.89|32.03|31.87|3
1655477010000|2022-06-17 14:43:30|32.05|31.89|32|31.84|32.05|31.89|32|31.84|2
1655477020000|2022-06-17 14:43:40|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|6
1655477030000|2022-06-17 14:43:50|31.95|31.79|31.95|31.79|31.95|31.79|31.95|31.79|4
1655477040000|2022-06-17 14:44:00|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|1
1655477050000|2022-06-17 14:44:10|31.95|31.79|31.91|31.75|31.95|31.79|31.91|31.75|10
1655477060000|2022-06-17 14:44:20|31.95|31.79|31.95|31.79|31.95|31.79|31.95|31.79|9
1655477070000|2022-06-17 14:44:30|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|1
1655477080000|2022-06-17 14:44:40|31.95|31.79|31.91|31.75|31.95|31.79|31.91|31.75|2
1655477090000|2022-06-17 14:44:50|||||||||1
1655477100000|2022-06-17 14:45:00|31.95|31.79|31.95|31.79|31.95|31.79|31.95|31.79|20
1655477110000|2022-06-17 14:45:10|||||||||4
1655477120000|2022-06-17 14:45:20|32|31.84|32|31.84|32|31.84|32|31.84|14
1655477140000|2022-06-17 14:45:40|32.03|31.87|32.05|31.89|32.05|31.89|32|31.84|17
1655477150000|2022-06-17 14:45:50|32.03|31.87|32.05|31.89|32.05|31.89|32|31.84|6
1655477160000|2022-06-17 14:46:00|32.03|31.87|32.05|31.89|32.05|31.89|32|31.84|25
1655477180000|2022-06-17 14:46:20|32.03|31.87|32|31.84|32.03|31.87|32|31.84|8
1655477190000|2022-06-17 14:46:30|32.03|31.87|32|31.84|32.05|31.89|32|31.84|3
1655477200000|2022-06-17 14:46:40|32.01|31.85|31.96|31.8|32.01|31.85|31.96|31.8|29
1655477210000|2022-06-17 14:46:50|31.98|31.82|32.01|31.85|32.01|31.85|31.98|31.82|6
1655477220000|2022-06-17 14:47:00|32.03|31.87|32.01|31.85|32.05|31.89|32.01|31.85|15
1655477230000|2022-06-17 14:47:10|32.03|31.87|32.05|31.89|32.05|31.89|32|31.84|4
1655477240000|2022-06-17 14:47:20|32.03|31.87|32.01|31.85|32.05|31.89|32.01|31.85|13
1655477250000|2022-06-17 14:47:30|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|2
1655477260000|2022-06-17 14:47:40|||||||||6
1655477270000|2022-06-17 14:47:50|32.06|31.9|32.05|31.89|32.06|31.9|32.05|31.89|0
1655477290000|2022-06-17 14:48:10|||||||||8
1655477310000|2022-06-17 14:48:30|32.1|31.94|32.06|31.9|32.1|31.94|32.06|31.9|21
1655477320000|2022-06-17 14:48:40|32.08|31.92|32.05|31.89|32.08|31.92|32.05|31.89|6
1655477330000|2022-06-17 14:48:50|32.06|31.9|32.1|31.94|32.1|31.94|32.05|31.89|3
1655477340000|2022-06-17 14:49:00|32.08|31.92|32.1|31.94|32.1|31.94|32.08|31.92|6
1655477350000|2022-06-17 14:49:10|32.06|31.9|32.1|31.94|32.1|31.94|32.06|31.9|8
1655477370000|2022-06-17 14:49:30|32.06|31.9|32.05|31.89|32.06|31.9|32.05|31.89|46
1655477380000|2022-06-17 14:49:40|32.03|31.87|32|31.84|32.03|31.87|32|31.84|6
1655477390000|2022-06-17 14:49:50|32.01|31.85|32.01|31.85|32.05|31.89|32.01|31.85|13
1655477400000|2022-06-17 14:50:00|32.03|31.87|32.05|31.89|32.05|31.89|32.03|31.87|11
1655477410000|2022-06-17 14:50:10|||||||||1
1655477420000|2022-06-17 14:50:20|32.01|31.85|32.01|31.85|32.05|31.89|32.01|31.85|9
1655477430000|2022-06-17 14:50:30|32|31.84|32|31.84|32|31.84|32|31.84|0
1655477440000|2022-06-17 14:50:40|||||||||1
1655477450000|2022-06-17 14:50:50|31.98|31.82|31.96|31.8|31.98|31.82|31.95|31.79|37
1655477460000|2022-06-17 14:51:00|31.95|31.79|31.95|31.79|31.96|31.8|31.95|31.79|0
1655477470000|2022-06-17 14:51:10|31.96|31.8|31.96|31.8|31.96|31.8|31.95|31.79|0
1655477480000|2022-06-17 14:51:20|32|31.84|32|31.84|32|31.84|31.96|31.8|31
1655477490000|2022-06-17 14:51:30|31.98|31.82|32|31.84|32|31.84|31.98|31.82|0
1655477510000|2022-06-17 14:51:50|31.96|31.8|31.96|31.8|32|31.84|31.96|31.8|18
1655477520000|2022-06-17 14:52:00|31.98|31.82|32|31.84|32|31.84|31.96|31.8|1
1655477530000|2022-06-17 14:52:10|||||||||17
1655477540000|2022-06-17 14:52:20|||||||||13
1655477550000|2022-06-17 14:52:30|31.96|31.8|32|31.84|32|31.84|31.96|31.8|24
1655477560000|2022-06-17 14:52:40|31.98|31.82|32|31.84|32|31.84|31.98|31.82|1
1655477570000|2022-06-17 14:52:50|31.98|31.82|32|31.84|32|31.84|31.96|31.8|8
1655477580000|2022-06-17 14:53:00|||||||||4
1655477590000|2022-06-17 14:53:10|32.03|31.87|32.05|31.89|32.05|31.89|32.03|31.87|16
1655477600000|2022-06-17 14:53:20|32.03|31.87|32.05|31.89|32.05|31.89|32.03|31.87|24
1655477610000|2022-06-17 14:53:30|32|31.84|32|31.84|32|31.84|32|31.84|11
1655477620000|2022-06-17 14:53:40|32.05|31.89|32.05|31.89|32.05|31.89|32|31.84|24
1655477630000|2022-06-17 14:53:50|||||||||35
1655477640000|2022-06-17 14:54:00|32.01|31.85|32.01|31.85|32.05|31.89|32.01|31.85|25
1655477650000|2022-06-17 14:54:10|32|31.84|32|31.84|32.01|31.85|32|31.84|0
1655477660000|2022-06-17 14:54:20|32.01|31.85|32.05|31.89|32.05|31.89|32.01|31.85|14
1655477670000|2022-06-17 14:54:30|32.01|31.85|32.01|31.85|32.05|31.89|32.01|31.85|16
1655477680000|2022-06-17 14:54:40|32.05|31.89|32.01|31.85|32.05|31.89|32.01|31.85|3
1655477690000|2022-06-17 14:54:50|32.03|31.87|32.01|31.85|32.05|31.89|32.01|31.85|73
1655477700000|2022-06-17 14:55:00|32.03|31.87|31.96|31.8|32.03|31.87|31.96|31.8|43
1655477710000|2022-06-17 14:55:10|32|31.84|32.01|31.85|32.01|31.85|31.98|31.82|6
1655477720000|2022-06-17 14:55:20|32|31.84|31.96|31.8|32|31.84|31.96|31.8|9
1655477730000|2022-06-17 14:55:30|31.98|31.82|31.96|31.8|31.98|31.82|31.96|31.8|1
1655477740000|2022-06-17 14:55:40|||||||||3
1655477750000|2022-06-17 14:55:50|31.98|31.82|32|31.84|32|31.84|31.96|31.8|8
1655477760000|2022-06-17 14:56:00|32.01|31.85|31.96|31.8|32.01|31.85|31.96|31.8|17
1655477770000|2022-06-17 14:56:10|31.95|31.79|31.91|31.75|31.95|31.79|31.91|31.75|9
1655477780000|2022-06-17 14:56:20|||||||||8
1655477790000|2022-06-17 14:56:30|31.89|31.73|31.86|31.7|31.91|31.75|31.86|31.7|21
1655477800000|2022-06-17 14:56:40|||||||||21
1655477810000|2022-06-17 14:56:50|||||||||7
1655477820000|2022-06-17 14:57:00|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|14
1655477830000|2022-06-17 14:57:10|||||||||1
1655477840000|2022-06-17 14:57:20|31.93|31.77|31.96|31.8|31.96|31.8|31.93|31.77|6
1655477850000|2022-06-17 14:57:30|31.91|31.75|31.91|31.75|31.96|31.8|31.91|31.75|36
1655477860000|2022-06-17 14:57:40|31.96|31.8|31.91|31.75|31.96|31.8|31.91|31.75|23
1655477870000|2022-06-17 14:57:50|31.96|31.8|31.91|31.75|31.96|31.8|31.91|31.75|5
1655477880000|2022-06-17 14:58:00|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|8
1655477890000|2022-06-17 14:58:10|31.94|31.78|31.96|31.8|31.96|31.8|31.91|31.75|21
1655477910000|2022-06-17 14:58:30|31.91|31.75|31.96|31.8|31.96|31.8|31.91|31.75|12
1655477920000|2022-06-17 14:58:40|||||||||3
1655477940000|2022-06-17 14:59:00|31.91|31.75|31.96|31.8|31.96|31.8|31.91|31.75|41
1655477950000|2022-06-17 14:59:10|31.95|31.79|31.95|31.79|31.95|31.79|31.95|31.79|3
1655477960000|2022-06-17 14:59:20|31.93|31.77|31.96|31.8|31.96|31.8|31.91|31.75|5
1655477970000|2022-06-17 14:59:30|31.91|31.75|31.91|31.75|31.96|31.8|31.91|31.75|11
1655477980000|2022-06-17 14:59:40|||||||||3
1655477990000|2022-06-17 14:59:50|||||||||3
1655478000000|2022-06-17 15:00:00|31.96|31.8|31.91|31.75|31.96|31.8|31.91|31.75|80
1655478010000|2022-06-17 15:00:10|||||||||1
1655478020000|2022-06-17 15:00:20|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|56
1655478030000|2022-06-17 15:00:30|31.89|31.73|31.86|31.7|31.91|31.75|31.86|31.7|29
1655478040000|2022-06-17 15:00:40|31.89|31.73|31.91|31.75|31.91|31.75|31.86|31.7|10
1655478050000|2022-06-17 15:00:50|||||||||34
1655478060000|2022-06-17 15:01:00|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|138
1655478070000|2022-06-17 15:01:10|||||||||2
1655478080000|2022-06-17 15:01:20|31.91|31.75|31.96|31.8|31.96|31.8|31.91|31.75|18
1655478090000|2022-06-17 15:01:30|31.94|31.78|31.86|31.7|31.94|31.78|31.86|31.7|16
1655478100000|2022-06-17 15:01:40|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|5
1655478110000|2022-06-17 15:01:50|31.77|31.61|31.76|31.6|31.77|31.61|31.72|31.56|40
1655478120000|2022-06-17 15:02:00|31.77|31.61|31.72|31.56|31.77|31.61|31.72|31.56|5
1655478130000|2022-06-17 15:02:10|31.71|31.55|31.72|31.56|31.72|31.56|31.71|31.55|3
1655478140000|2022-06-17 15:02:20|31.71|31.55|31.67|31.51|31.72|31.56|31.67|31.51|11
1655478150000|2022-06-17 15:02:30|||||||||5
1655478160000|2022-06-17 15:02:40|31.62|31.46|31.62|31.46|31.65|31.49|31.62|31.46|16
1655478170000|2022-06-17 15:02:50|31.67|31.51|31.62|31.46|31.67|31.51|31.62|31.46|26
1655478180000|2022-06-17 15:03:00|31.66|31.5|31.62|31.46|31.67|31.51|31.62|31.46|39
1655478190000|2022-06-17 15:03:10|31.6|31.44|31.57|31.41|31.62|31.46|31.57|31.41|17
1655478200000|2022-06-17 15:03:20|||||||||1
1655478210000|2022-06-17 15:03:30|||||||||2
1655478220000|2022-06-17 15:03:40|31.55|31.39|31.57|31.41|31.57|31.41|31.55|31.39|13
1655478230000|2022-06-17 15:03:50|31.55|31.39|31.52|31.36|31.55|31.39|31.52|31.36|5
1655478240000|2022-06-17 15:04:00|31.47|31.31|31.47|31.31|31.47|31.31|31.47|31.31|4
1655478250000|2022-06-17 15:04:10|31.5|31.34|31.47|31.31|31.52|31.36|31.42|31.26|176
1655478260000|2022-06-17 15:04:20|31.45|31.29|31.42|31.26|31.47|31.31|31.42|31.26|4
1655478270000|2022-06-17 15:04:30|||||||||5
1655478280000|2022-06-17 15:04:40|||||||||7
1655478290000|2022-06-17 15:04:50|31.47|31.31|31.47|31.31|31.47|31.31|31.47|31.31|1
1655478300000|2022-06-17 15:05:00|31.52|31.36|31.47|31.31|31.52|31.36|31.47|31.31|29
1655478310000|2022-06-17 15:05:10|31.52|31.36|31.52|31.36|31.52|31.36|31.52|31.36|66
1655478320000|2022-06-17 15:05:20|||||||||1
1655478330000|2022-06-17 15:05:30|||||||||2
1655478340000|2022-06-17 15:05:40|31.47|31.31|31.47|31.31|31.47|31.31|31.47|31.31|6
1655478350000|2022-06-17 15:05:50|||||||||19
1655478360000|2022-06-17 15:06:00|31.42|31.26|31.47|31.31|31.47|31.31|31.42|31.26|21
1655478370000|2022-06-17 15:06:10|31.45|31.29|31.47|31.31|31.47|31.31|31.42|31.26|10
1655478380000|2022-06-17 15:06:20|||||||||1
1655478390000|2022-06-17 15:06:30|31.42|31.26|31.42|31.26|31.42|31.26|31.42|31.26|8
1655478400000|2022-06-17 15:06:40|31.47|31.31|31.42|31.26|31.47|31.31|31.42|31.26|12
1655478410000|2022-06-17 15:06:50|31.45|31.29|31.42|31.26|31.47|31.31|31.42|31.26|10
1655478420000|2022-06-17 15:07:00|31.4|31.24|31.37|31.21|31.4|31.24|31.37|31.21|6
1655478430000|2022-06-17 15:07:10|||||||||2
1655478440000|2022-06-17 15:07:20|31.35|31.19|31.37|31.21|31.37|31.21|31.33|31.17|30
1655478450000|2022-06-17 15:07:30|31.33|31.17|31.33|31.17|31.35|31.19|31.32|31.16|6
1655478460000|2022-06-17 15:07:40|31.32|31.16|31.32|31.16|31.33|31.17|31.32|31.16|2
1655478470000|2022-06-17 15:07:50|31.3|31.14|31.28|31.12|31.32|31.16|31.28|31.12|16
1655478480000|2022-06-17 15:08:00|31.23|31.07|31.28|31.12|31.28|31.12|31.23|31.07|28
1655478490000|2022-06-17 15:08:10|31.27|31.11|31.28|31.12|31.28|31.12|31.27|31.11|3
1655478500000|2022-06-17 15:08:20|||||||||2
1655478520000|2022-06-17 15:08:40|||||||||2
1655478530000|2022-06-17 15:08:50|||||||||91
1655478540000|2022-06-17 15:09:00|31.23|31.07|31.23|31.07|31.23|31.07|31.23|31.07|11
1655478550000|2022-06-17 15:09:10|||||||||58
1655478560000|2022-06-17 15:09:20|31.21|31.05|31.18|31.02|31.23|31.07|31.18|31.02|24
1655478570000|2022-06-17 15:09:30|31.23|31.07|31.21|31.05|31.23|31.07|31.21|31.05|8
1655478580000|2022-06-17 15:09:40|31.18|31.02|31.21|31.05|31.23|31.07|31.18|31.02|9
1655478590000|2022-06-17 15:09:50|31.23|31.07|31.18|31.02|31.23|31.07|31.18|31.02|6
1655478600000|2022-06-17 15:10:00|31.21|31.05|31.23|31.07|31.23|31.07|31.18|31.02|4
1655478610000|2022-06-17 15:10:10|31.28|31.12|31.23|31.07|31.28|31.12|31.23|31.07|24
1655478620000|2022-06-17 15:10:20|31.26|31.1|31.23|31.07|31.28|31.12|31.23|31.07|15
1655478630000|2022-06-17 15:10:30|31.28|31.12|31.28|31.12|31.28|31.12|31.23|31.07|9
1655478640000|2022-06-17 15:10:40|||||||||8
1655478650000|2022-06-17 15:10:50|31.26|31.1|31.28|31.12|31.28|31.12|31.23|31.07|15
1655478660000|2022-06-17 15:11:00|31.26|31.1|31.23|31.07|31.28|31.12|31.23|31.07|43
1655478680000|2022-06-17 15:11:20|31.26|31.1|31.28|31.12|31.28|31.12|31.26|31.1|30
1655478690000|2022-06-17 15:11:30|31.23|31.07|31.28|31.12|31.28|31.12|31.23|31.07|10
1655478710000|2022-06-17 15:11:50|31.33|31.17|31.33|31.17|31.33|31.17|31.33|31.17|31
1655478720000|2022-06-17 15:12:00|31.3|31.14|31.33|31.17|31.33|31.17|31.28|31.12|12
1655478730000|2022-06-17 15:12:10|||||||||3
1655478740000|2022-06-17 15:12:20|31.35|31.19|31.38|31.22|31.38|31.22|31.33|31.17|56
1655478750000|2022-06-17 15:12:30|31.37|31.21|31.38|31.22|31.38|31.22|31.33|31.17|33
1655478760000|2022-06-17 15:12:40|31.37|31.21|31.38|31.22|31.38|31.22|31.33|31.17|73
1655478780000|2022-06-17 15:13:00|31.37|31.21|31.38|31.22|31.38|31.22|31.37|31.21|5
1655478790000|2022-06-17 15:13:10|31.37|31.21|31.37|31.21|31.38|31.22|31.37|31.21|14
1655478800000|2022-06-17 15:13:20|31.38|31.22|31.38|31.22|31.38|31.22|31.37|31.21|1
1655478810000|2022-06-17 15:13:30|||||||||11
1655478820000|2022-06-17 15:13:40|31.37|31.21|31.37|31.21|31.37|31.21|31.37|31.21|0
1655478830000|2022-06-17 15:13:50|31.38|31.22|31.37|31.21|31.38|31.22|31.37|31.21|3
1655478840000|2022-06-17 15:14:00|31.38|31.22|31.37|31.21|31.38|31.22|31.37|31.21|1
1655478850000|2022-06-17 15:14:10|31.38|31.22|31.38|31.22|31.38|31.22|31.37|31.21|0
1655478860000|2022-06-17 15:14:20|31.42|31.26|31.42|31.26|31.42|31.26|31.42|31.26|22
1655478870000|2022-06-17 15:14:30|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|5
1655478880000|2022-06-17 15:14:40|31.37|31.21|31.37|31.21|31.37|31.21|31.37|31.21|1
1655478890000|2022-06-17 15:14:50|||||||||7
1655478900000|2022-06-17 15:15:00|31.42|31.26|31.37|31.21|31.42|31.26|31.37|31.21|77
1655478910000|2022-06-17 15:15:10|31.33|31.17|31.37|31.21|31.37|31.21|31.33|31.17|10
1655478920000|2022-06-17 15:15:20|31.38|31.22|31.37|31.21|31.38|31.22|31.37|31.21|0
1655478930000|2022-06-17 15:15:30|31.33|31.17|31.33|31.17|31.37|31.21|31.33|31.17|9
1655478940000|2022-06-17 15:15:40|31.32|31.16|31.28|31.12|31.32|31.16|31.28|31.12|6
1655478950000|2022-06-17 15:15:50|31.3|31.14|31.32|31.16|31.33|31.17|31.28|31.12|17
1655478960000|2022-06-17 15:16:00|31.28|31.12|31.32|31.16|31.32|31.16|31.28|31.12|8
1655478970000|2022-06-17 15:16:10|31.33|31.17|31.28|31.12|31.33|31.17|31.28|31.12|7
1655478990000|2022-06-17 15:16:30|31.23|31.07|31.23|31.07|31.28|31.12|31.23|31.07|16
1655479000000|2022-06-17 15:16:40|31.28|31.12|31.28|31.12|31.28|31.12|31.28|31.12|5
1655479010000|2022-06-17 15:16:50|31.23|31.07|31.28|31.12|31.28|31.12|31.23|31.07|14
1655479020000|2022-06-17 15:17:00|31.23|31.07|31.23|31.07|31.23|31.07|31.23|31.07|2
1655479030000|2022-06-17 15:17:10|31.26|31.1|31.28|31.12|31.28|31.12|31.23|31.07|9
1655479040000|2022-06-17 15:17:20|||||||||1
1655479060000|2022-06-17 15:17:40|||||||||5
1655479070000|2022-06-17 15:17:50|31.3|31.14|31.28|31.12|31.32|31.16|31.28|31.12|5
1655479080000|2022-06-17 15:18:00|||||||||5
1655479090000|2022-06-17 15:18:10|31.25|31.09|31.23|31.07|31.25|31.09|31.23|31.07|13
1655479100000|2022-06-17 15:18:20|31.28|31.12|31.26|31.1|31.28|31.12|31.26|31.1|9
1655479110000|2022-06-17 15:18:30|31.23|31.07|31.23|31.07|31.23|31.07|31.18|31.02|8
1655479120000|2022-06-17 15:18:40|31.18|31.02|31.18|31.02|31.18|31.02|31.13|30.97|13
1655479130000|2022-06-17 15:18:50|31.13|30.97|31.18|31.02|31.18|31.02|31.13|30.97|4
1655479140000|2022-06-17 15:19:00|31.16|31|31.13|30.97|31.18|31.02|31.13|30.97|15
1655479150000|2022-06-17 15:19:10|31.08|30.92|31.13|30.97|31.13|30.97|31.08|30.92|28
1655479160000|2022-06-17 15:19:20|31.08|30.92|31.08|30.92|31.13|30.97|31.08|30.92|19
1655479170000|2022-06-17 15:19:30|31.13|30.97|31.13|30.97|31.13|30.97|31.13|30.97|9
1655479180000|2022-06-17 15:19:40|||||||||1
1655479200000|2022-06-17 15:20:00|31.11|30.95|31.13|30.97|31.13|30.97|31.11|30.95|13
1655479210000|2022-06-17 15:20:10|31.18|31.02|31.18|31.02|31.18|31.02|31.18|31.02|60
1655479220000|2022-06-17 15:20:20|31.23|31.07|31.18|31.02|31.23|31.07|31.18|31.02|22
1655479230000|2022-06-17 15:20:30|31.23|31.07|31.23|31.07|31.23|31.07|31.21|31.05|3
1655479250000|2022-06-17 15:20:50|||||||||1
1655479260000|2022-06-17 15:21:00|||||||||2
1655479270000|2022-06-17 15:21:10|31.18|31.02|31.23|31.07|31.23|31.07|31.18|31.02|27
1655479280000|2022-06-17 15:21:20|31.18|31.02|31.18|31.02|31.23|31.07|31.18|31.02|9
1655479290000|2022-06-17 15:21:30|||||||||1
1655479300000|2022-06-17 15:21:40|31.23|31.07|31.23|31.07|31.23|31.07|31.23|31.07|8
1655479320000|2022-06-17 15:22:00|31.18|31.02|31.26|31.1|31.28|31.12|31.18|31.02|37
1655479330000|2022-06-17 15:22:10|31.28|31.12|31.28|31.12|31.28|31.12|31.23|31.07|8
1655479340000|2022-06-17 15:22:20|31.23|31.07|31.23|31.07|31.26|31.1|31.23|31.07|5
1655479350000|2022-06-17 15:22:30|31.26|31.1|31.28|31.12|31.28|31.12|31.26|31.1|1
1655479360000|2022-06-17 15:22:40|||||||||2
1655479370000|2022-06-17 15:22:50|31.26|31.1|31.28|31.12|31.28|31.12|31.23|31.07|1
1655479380000|2022-06-17 15:23:00|31.23|31.07|31.28|31.12|31.28|31.12|31.23|31.07|14
1655479390000|2022-06-17 15:23:10|31.26|31.1|31.28|31.12|31.28|31.12|31.26|31.1|4
1655479410000|2022-06-17 15:23:30|31.26|31.1|31.28|31.12|31.28|31.12|31.23|31.07|7
1655479420000|2022-06-17 15:23:40|31.26|31.1|31.28|31.12|31.28|31.12|31.26|31.1|9
1655479430000|2022-06-17 15:23:50|31.26|31.1|31.28|31.12|31.28|31.12|31.26|31.1|7
1655479440000|2022-06-17 15:24:00|31.26|31.1|31.28|31.12|31.28|31.12|31.23|31.07|21
1655479450000|2022-06-17 15:24:10|||||||||2
1655479470000|2022-06-17 15:24:30|31.26|31.1|31.28|31.12|31.28|31.12|31.23|31.07|15
1655479510000|2022-06-17 15:25:10|31.3|31.14|31.33|31.17|31.33|31.17|31.28|31.12|50
1655479520000|2022-06-17 15:25:20|31.3|31.14|31.28|31.12|31.33|31.17|31.28|31.12|16
1655479530000|2022-06-17 15:25:30|31.33|31.17|31.28|31.12|31.33|31.17|31.28|31.12|5
1655479540000|2022-06-17 15:25:40|31.3|31.14|31.28|31.12|31.33|31.17|31.28|31.12|10
1655479550000|2022-06-17 15:25:50|31.31|31.15|31.28|31.12|31.31|31.15|31.28|31.12|2
1655479560000|2022-06-17 15:26:00|||||||||6
1655479570000|2022-06-17 15:26:10|31.3|31.14|31.28|31.12|31.3|31.14|31.28|31.12|23
1655479580000|2022-06-17 15:26:20|31.26|31.1|31.28|31.12|31.28|31.12|31.26|31.1|8
1655479590000|2022-06-17 15:26:30|||||||||2
1655479610000|2022-06-17 15:26:50|31.23|31.07|31.18|31.02|31.23|31.07|31.18|31.02|12
1655479620000|2022-06-17 15:27:00|31.23|31.07|31.18|31.02|31.23|31.07|31.13|30.97|23
1655479630000|2022-06-17 15:27:10|||||||||5
1655479640000|2022-06-17 15:27:20|31.16|31|31.16|31|31.18|31.02|31.13|30.97|15
1655479650000|2022-06-17 15:27:30|31.18|31.02|31.13|30.97|31.18|31.02|31.13|30.97|3
1655479660000|2022-06-17 15:27:40|||||||||3
1655479670000|2022-06-17 15:27:50|31.09|30.93|31.09|30.93|31.09|30.93|31.08|30.92|19
1655479680000|2022-06-17 15:28:00|31.08|30.92|31.09|30.93|31.11|30.95|31.08|30.92|10
1655479690000|2022-06-17 15:28:10|31.11|30.95|31.08|30.92|31.13|30.97|31.08|30.92|14
1655479700000|2022-06-17 15:28:20|31.04|30.88|31.04|30.88|31.04|30.88|31.04|30.88|6
1655479710000|2022-06-17 15:28:30|31.03|30.87|31.03|30.87|31.04|30.88|31.03|30.87|20
1655479720000|2022-06-17 15:28:40|31.04|30.88|30.99|30.83|31.04|30.88|30.99|30.83|13
1655479730000|2022-06-17 15:28:50|||||||||3
1655479740000|2022-06-17 15:29:00|31.03|30.87|31.03|30.87|31.04|30.88|31.01|30.85|20
1655479750000|2022-06-17 15:29:10|31.04|30.88|31.04|30.88|31.04|30.88|31.03|30.87|0
1655479760000|2022-06-17 15:29:20|31.08|30.92|31.08|30.92|31.08|30.92|31.08|30.92|27
1655479770000|2022-06-17 15:29:30|31.06|30.9|31.06|30.9|31.08|30.92|31.04|30.88|18
1655479780000|2022-06-17 15:29:40|31.08|30.92|31.06|30.9|31.08|30.92|31.04|30.88|12
1655479790000|2022-06-17 15:29:50|31.08|30.92|31.04|30.88|31.08|30.92|31.04|30.88|8
1655479800000|2022-06-17 15:30:00|31.03|30.87|31.03|30.87|31.04|30.88|31.03|30.87|5
1655479810000|2022-06-17 15:30:10|30.99|30.83|30.94|30.78|30.99|30.83|30.94|30.78|54
1655479820000|2022-06-17 15:30:20|||||||||7
1655479830000|2022-06-17 15:30:30|||||||||2
1655479840000|2022-06-17 15:30:40|30.99|30.83|30.98|30.82|30.99|30.83|30.98|30.82|36
1655479850000|2022-06-17 15:30:50|30.94|30.78|30.94|30.78|30.94|30.78|30.94|30.78|37
1655479860000|2022-06-17 15:31:00|30.92|30.76|30.89|30.73|30.94|30.78|30.89|30.73|14
1655479870000|2022-06-17 15:31:10|30.84|30.68|30.89|30.73|30.89|30.73|30.84|30.68|8
1655479880000|2022-06-17 15:31:20|30.84|30.68|30.92|30.76|30.94|30.78|30.84|30.68|15
1655479890000|2022-06-17 15:31:30|30.94|30.78|30.94|30.78|30.94|30.78|30.89|30.73|3
1655479900000|2022-06-17 15:31:40|||||||||16
1655479910000|2022-06-17 15:31:50|||||||||2
1655479920000|2022-06-17 15:32:00|30.89|30.73|30.94|30.78|30.94|30.78|30.89|30.73|14
1655479930000|2022-06-17 15:32:10|30.89|30.73|30.89|30.73|30.94|30.78|30.89|30.73|28
1655479940000|2022-06-17 15:32:20|30.87|30.71|30.89|30.73|30.89|30.73|30.87|30.71|3
1655479950000|2022-06-17 15:32:30|30.87|30.71|30.89|30.73|30.89|30.73|30.84|30.68|12
1655479960000|2022-06-17 15:32:40|30.84|30.68|30.84|30.68|30.87|30.71|30.84|30.68|14
1655479970000|2022-06-17 15:32:50|||||||||4
1655479980000|2022-06-17 15:33:00|30.87|30.71|30.87|30.71|30.89|30.73|30.84|30.68|32
1655479990000|2022-06-17 15:33:10|30.84|30.68|30.89|30.73|30.89|30.73|30.84|30.68|9
1655480000000|2022-06-17 15:33:20|||||||||6
1655480010000|2022-06-17 15:33:30|30.94|30.78|30.94|30.78|30.94|30.78|30.94|30.78|11
1655480020000|2022-06-17 15:33:40|30.96|30.8|30.94|30.78|30.99|30.83|30.94|30.78|61
1655480030000|2022-06-17 15:33:50|30.96|30.8|30.99|30.83|30.99|30.83|30.94|30.78|13
1655480040000|2022-06-17 15:34:00|30.98|30.82|30.94|30.78|30.99|30.83|30.94|30.78|18
1655480050000|2022-06-17 15:34:10|30.98|30.82|30.92|30.76|30.98|30.82|30.89|30.73|16
1655480060000|2022-06-17 15:34:20|30.94|30.78|30.94|30.78|30.94|30.78|30.92|30.76|10
1655480070000|2022-06-17 15:34:30|30.98|30.82|30.96|30.8|30.99|30.83|30.94|30.78|52
1655480080000|2022-06-17 15:34:40|30.98|30.82|30.98|30.82|30.99|30.83|30.96|30.8|2
1655480090000|2022-06-17 15:34:50|30.99|30.83|30.99|30.83|30.99|30.83|30.98|30.82|3
1655480100000|2022-06-17 15:35:00|31.03|30.87|30.99|30.83|31.03|30.87|30.99|30.83|17
1655480110000|2022-06-17 15:35:10|31.01|30.85|30.99|30.83|31.03|30.87|30.99|30.83|5
1655480120000|2022-06-17 15:35:20|31.03|30.87|30.99|30.83|31.03|30.87|30.98|30.82|4
1655480130000|2022-06-17 15:35:30|31.01|30.85|31.01|30.85|31.03|30.87|30.99|30.83|2
1655480140000|2022-06-17 15:35:40|31.03|30.87|31.04|30.88|31.04|30.88|31.03|30.87|4
1655480150000|2022-06-17 15:35:50|31.03|30.87|30.99|30.83|31.03|30.87|30.99|30.83|13
1655480160000|2022-06-17 15:36:00|31.03|30.87|30.99|30.83|31.04|30.88|30.99|30.83|75
1655480170000|2022-06-17 15:36:10|31.01|30.85|30.99|30.83|31.03|30.87|30.99|30.83|16
1655480180000|2022-06-17 15:36:20|31.01|30.85|30.99|30.83|31.03|30.87|30.99|30.83|6
1655480190000|2022-06-17 15:36:30|30.96|30.8|30.99|30.83|30.99|30.83|30.96|30.8|4
1655480200000|2022-06-17 15:36:40|||||||||9
1655480210000|2022-06-17 15:36:50|31.01|30.85|31.03|30.87|31.03|30.87|30.99|30.83|11
1655480220000|2022-06-17 15:37:00|31.04|30.88|30.99|30.83|31.04|30.88|30.99|30.83|10
1655480230000|2022-06-17 15:37:10|31.01|30.85|30.99|30.83|31.04|30.88|30.99|30.83|10
1655480240000|2022-06-17 15:37:20|31.01|30.85|30.99|30.83|31.01|30.85|30.99|30.83|5
1655480250000|2022-06-17 15:37:30|||||||||2
1655480260000|2022-06-17 15:37:40|30.97|30.81|30.99|30.83|30.99|30.83|30.94|30.78|10
1655480270000|2022-06-17 15:37:50|30.97|30.81|30.99|30.83|30.99|30.83|30.94|30.78|11
1655480280000|2022-06-17 15:38:00|30.96|30.8|30.99|30.83|30.99|30.83|30.94|30.78|4
1655480290000|2022-06-17 15:38:10|||||||||5
1655480300000|2022-06-17 15:38:20|31.01|30.85|31.01|30.85|31.01|30.85|30.99|30.83|15
1655480310000|2022-06-17 15:38:30|31.03|30.87|31.04|30.88|31.04|30.88|31.03|30.87|7
1655480320000|2022-06-17 15:38:40|31.03|30.87|31.04|30.88|31.04|30.88|31.03|30.87|2
1655480330000|2022-06-17 15:38:50|31.03|30.87|31.03|30.87|31.04|30.88|31.03|30.87|10
1655480340000|2022-06-17 15:39:00|31.04|30.88|31.03|30.87|31.04|30.88|31.03|30.87|11
1655480350000|2022-06-17 15:39:10|31.04|30.88|30.99|30.83|31.06|30.9|30.99|30.83|11
1655480360000|2022-06-17 15:39:20|31.01|30.85|30.99|30.83|31.03|30.87|30.99|30.83|12
1655480370000|2022-06-17 15:39:30|31.01|30.85|30.99|30.83|31.03|30.87|30.99|30.83|16
1655480380000|2022-06-17 15:39:40|30.97|30.81|30.94|30.78|30.97|30.81|30.94|30.78|13
1655480390000|2022-06-17 15:39:50|||||||||8
1655480400000|2022-06-17 15:40:00|||||||||33
1655480410000|2022-06-17 15:40:10|30.92|30.76|30.94|30.78|30.94|30.78|30.92|30.76|23
1655480420000|2022-06-17 15:40:20|||||||||9
1655480430000|2022-06-17 15:40:30|||||||||2
1655480440000|2022-06-17 15:40:40|30.92|30.76|30.94|30.78|30.94|30.78|30.89|30.73|16
1655480450000|2022-06-17 15:40:50|30.92|30.76|30.94|30.78|30.94|30.78|30.92|30.76|3
1655480460000|2022-06-17 15:41:00|||||||||2
1655480470000|2022-06-17 15:41:10|30.92|30.76|30.94|30.78|30.94|30.78|30.92|30.76|3
1655480480000|2022-06-17 15:41:20|||||||||46
1655480490000|2022-06-17 15:41:30|30.89|30.73|30.89|30.73|30.89|30.73|30.89|30.73|44
1655480500000|2022-06-17 15:41:40|||||||||3
1655480510000|2022-06-17 15:41:50|||||||||5
1655480520000|2022-06-17 15:42:00|30.94|30.78|30.94|30.78|30.94|30.78|30.94|30.78|80
1655480530000|2022-06-17 15:42:10|30.99|30.83|30.99|30.83|30.99|30.83|30.94|30.78|23
1655480540000|2022-06-17 15:42:20|30.96|30.8|30.94|30.78|30.96|30.8|30.94|30.78|5
1655480550000|2022-06-17 15:42:30|30.96|30.8|30.99|30.83|30.99|30.83|30.94|30.78|4
1655480560000|2022-06-17 15:42:40|31.01|30.85|30.99|30.83|31.01|30.85|30.99|30.83|7
1655480570000|2022-06-17 15:42:50|31.01|30.85|30.99|30.83|31.01|30.85|30.99|30.83|3
1655480580000|2022-06-17 15:43:00|31.03|30.87|31.03|30.87|31.04|30.88|31.01|30.85|9
1655480590000|2022-06-17 15:43:10|31.01|30.85|30.99|30.83|31.01|30.85|30.99|30.83|14
1655480600000|2022-06-17 15:43:20|31.01|30.85|30.99|30.83|31.01|30.85|30.99|30.83|4
1655480610000|2022-06-17 15:43:30|30.98|30.82|30.94|30.78|30.99|30.83|30.94|30.78|9
1655480620000|2022-06-17 15:43:40|30.96|30.8|30.94|30.78|30.99|30.83|30.94|30.78|9
1655480630000|2022-06-17 15:43:50|30.98|30.82|30.99|30.83|30.99|30.83|30.96|30.8|5
1655480640000|2022-06-17 15:44:00|30.98|30.82|30.99|30.83|30.99|30.83|30.96|30.8|10
1655480650000|2022-06-17 15:44:10|30.98|30.82|30.99|30.83|31.01|30.85|30.98|30.82|14
1655480660000|2022-06-17 15:44:20|31.01|30.85|30.99|30.83|31.01|30.85|30.99|30.83|11
1655480670000|2022-06-17 15:44:30|31.01|30.85|31.01|30.85|31.03|30.87|30.99|30.83|5
1655480680000|2022-06-17 15:44:40|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|6
1655480690000|2022-06-17 15:44:50|31.04|30.88|31.04|30.88|31.04|30.88|31.04|30.88|7
1655480700000|2022-06-17 15:45:00|31.06|30.9|31.13|30.97|31.13|30.97|31.06|30.9|15
1655480710000|2022-06-17 15:45:10|||||||||1
1655480720000|2022-06-17 15:45:20|31.11|30.95|31.08|30.92|31.11|30.95|31.08|30.92|11
1655480730000|2022-06-17 15:45:30|31.11|30.95|31.13|30.97|31.13|30.97|31.11|30.95|0
1655480740000|2022-06-17 15:45:40|31.11|30.95|31.11|30.95|31.13|30.97|31.08|30.92|19
1655480750000|2022-06-17 15:45:50|31.08|30.92|31.13|30.97|31.13|30.97|31.08|30.92|2
1655480760000|2022-06-17 15:46:00|31.11|30.95|31.13|30.97|31.13|30.97|31.08|30.92|2
1655480770000|2022-06-17 15:46:10|31.11|30.95|31.13|30.97|31.13|30.97|31.11|30.95|1
1655480780000|2022-06-17 15:46:20|||||||||5
1655480790000|2022-06-17 15:46:30|||||||||2
1655480800000|2022-06-17 15:46:40|||||||||1
1655480810000|2022-06-17 15:46:50|31.18|31.02|31.18|31.02|31.18|31.02|31.18|31.02|9
1655480820000|2022-06-17 15:47:00|31.16|31|31.18|31.02|31.18|31.02|31.13|30.97|5
1655480830000|2022-06-17 15:47:10|31.16|31|31.13|30.97|31.18|31.02|31.13|30.97|2
1655480850000|2022-06-17 15:47:30|31.18|31.02|31.13|30.97|31.18|31.02|31.13|30.97|3
1655480870000|2022-06-17 15:47:50|||||||||1
1655480880000|2022-06-17 15:48:00|31.18|31.02|31.18|31.02|31.18|31.02|31.18|31.02|8
1655480890000|2022-06-17 15:48:10|31.16|31|31.13|30.97|31.18|31.02|31.13|30.97|11
1655480900000|2022-06-17 15:48:20|31.08|30.92|31.08|30.92|31.08|30.92|31.08|30.92|2
1655480910000|2022-06-17 15:48:30|31.11|30.95|31.13|30.97|31.13|30.97|31.11|30.95|2
1655480920000|2022-06-17 15:48:40|31.11|30.95|31.08|30.92|31.11|30.95|31.08|30.92|13
1655480930000|2022-06-17 15:48:50|31.04|30.88|31.08|30.92|31.08|30.92|31.03|30.87|3
1655480940000|2022-06-17 15:49:00|31.06|30.9|31.03|30.87|31.06|30.9|31.03|30.87|2
1655480950000|2022-06-17 15:49:10|31.04|30.88|31.08|30.92|31.08|30.92|31.04|30.88|40
1655480960000|2022-06-17 15:49:20|||||||||2
1655480970000|2022-06-17 15:49:30|31.06|30.9|31.08|30.92|31.08|30.92|31.04|30.88|5
1655480980000|2022-06-17 15:49:40|31.04|30.88|31.04|30.88|31.08|30.92|31.04|30.88|3
1655480990000|2022-06-17 15:49:50|31.06|30.9|31.08|30.92|31.08|30.92|31.06|30.9|2
1655481000000|2022-06-17 15:50:00|31.06|30.9|31.06|30.9|31.08|30.92|31.04|30.88|8
1655481010000|2022-06-17 15:50:10|31.04|30.88|31.03|30.87|31.08|30.92|31.03|30.87|11
1655481020000|2022-06-17 15:50:20|31.06|30.9|31.08|30.92|31.08|30.92|31.03|30.87|9
1655481030000|2022-06-17 15:50:30|31.06|30.9|31.08|30.92|31.08|30.92|31.04|30.88|6
1655481040000|2022-06-17 15:50:40|31.11|30.95|31.11|30.95|31.11|30.95|31.11|30.95|11
1655481050000|2022-06-17 15:50:50|31.13|30.97|31.13|30.97|31.13|30.97|31.13|30.97|0
1655481060000|2022-06-17 15:51:00|31.16|31|31.18|31.02|31.18|31.02|31.13|30.97|11
1655481070000|2022-06-17 15:51:10|31.16|31|31.18|31.02|31.18|31.02|31.13|30.97|6
1655481080000|2022-06-17 15:51:20|31.16|31|31.23|31.07|31.23|31.07|31.16|31|26
1655481090000|2022-06-17 15:51:30|||||||||1
1655481100000|2022-06-17 15:51:40|31.28|31.12|31.28|31.12|31.28|31.12|31.26|31.1|13
1655481110000|2022-06-17 15:51:50|31.26|31.1|31.23|31.07|31.26|31.1|31.23|31.07|9
1655481120000|2022-06-17 15:52:00|31.28|31.12|31.28|31.12|31.28|31.12|31.25|31.09|5
1655481130000|2022-06-17 15:52:10|31.26|31.1|31.23|31.07|31.26|31.1|31.21|31.05|20
1655481140000|2022-06-17 15:52:20|31.25|31.09|31.28|31.12|31.28|31.12|31.25|31.09|14
1655481150000|2022-06-17 15:52:30|31.26|31.1|31.23|31.07|31.26|31.1|31.23|31.07|0
1655481160000|2022-06-17 15:52:40|31.28|31.12|31.28|31.12|31.28|31.12|31.23|31.07|5
1655481170000|2022-06-17 15:52:50|31.27|31.11|31.26|31.1|31.28|31.12|31.23|31.07|3
1655481180000|2022-06-17 15:53:00|31.25|31.09|31.23|31.07|31.28|31.12|31.23|31.07|4
1655481190000|2022-06-17 15:53:10|31.25|31.09|31.23|31.07|31.28|31.12|31.23|31.07|1
1655481200000|2022-06-17 15:53:20|31.25|31.09|31.23|31.07|31.28|31.12|31.23|31.07|6
1655481210000|2022-06-17 15:53:30|31.21|31.05|31.18|31.02|31.23|31.07|31.18|31.02|19
1655481220000|2022-06-17 15:53:40|31.21|31.05|31.18|31.02|31.21|31.05|31.18|31.02|0
1655481230000|2022-06-17 15:53:50|31.21|31.05|31.23|31.07|31.23|31.07|31.18|31.02|1
1655481240000|2022-06-17 15:54:00|31.21|31.05|31.18|31.02|31.23|31.07|31.18|31.02|0
1655481260000|2022-06-17 15:54:20|31.23|31.07|31.23|31.07|31.23|31.07|31.23|31.07|4
1655481270000|2022-06-17 15:54:30|||||||||1
1655481280000|2022-06-17 15:54:40|31.21|31.05|31.23|31.07|31.23|31.07|31.21|31.05|9
1655481290000|2022-06-17 15:54:50|31.21|31.05|31.18|31.02|31.23|31.07|31.18|31.02|0
1655481300000|2022-06-17 15:55:00|31.21|31.05|31.18|31.02|31.23|31.07|31.13|30.97|51
1655481310000|2022-06-17 15:55:10|31.13|30.97|31.13|30.97|31.13|30.97|31.13|30.97|15
1655481320000|2022-06-17 15:55:20|||||||||7
1655481330000|2022-06-17 15:55:30|31.18|31.02|31.18|31.02|31.18|31.02|31.18|31.02|113
1655481350000|2022-06-17 15:55:50|||||||||7
1655481360000|2022-06-17 15:56:00|31.14|30.98|31.18|31.02|31.18|31.02|31.14|30.98|10
1655481370000|2022-06-17 15:56:10|31.16|31|31.18|31.02|31.18|31.02|31.16|31|12
1655481390000|2022-06-17 15:56:30|31.16|31|31.13|30.97|31.16|31|31.13|30.97|2
1655481400000|2022-06-17 15:56:40|31.16|31|31.18|31.02|31.18|31.02|31.13|30.97|2
1655481410000|2022-06-17 15:56:50|31.13|30.97|31.18|31.02|31.18|31.02|31.13|30.97|0
1655481420000|2022-06-17 15:57:00|31.16|31|31.18|31.02|31.18|31.02|31.13|30.97|11
1655481430000|2022-06-17 15:57:10|31.16|31|31.18|31.02|31.18|31.02|31.16|31|2
1655481440000|2022-06-17 15:57:20|31.16|31|31.09|30.93|31.18|31.02|31.09|30.93|21
1655481450000|2022-06-17 15:57:30|31.08|30.92|31.08|30.92|31.08|30.92|31.08|30.92|1
1655481460000|2022-06-17 15:57:40|||||||||1
1655481470000|2022-06-17 15:57:50|||||||||16
1655481480000|2022-06-17 15:58:00|31.11|30.95|31.08|30.92|31.11|30.95|31.08|30.92|3
1655481490000|2022-06-17 15:58:10|31.13|30.97|31.13|30.97|31.13|30.97|31.13|30.97|3
1655481520000|2022-06-17 15:58:40|31.11|30.95|31.13|30.97|31.13|30.97|31.11|30.95|10
1655481530000|2022-06-17 15:58:50|31.08|30.92|31.08|30.92|31.11|30.95|31.08|30.92|0
1655481540000|2022-06-17 15:59:00|31.06|30.9|31.06|30.9|31.06|30.9|31.06|30.9|28
1655481550000|2022-06-17 15:59:10|31.08|30.92|31.03|30.87|31.08|30.92|31.03|30.87|9
1655481560000|2022-06-17 15:59:20|30.99|30.83|31.03|30.87|31.03|30.87|30.99|30.83|15
1655481570000|2022-06-17 15:59:30|31.01|30.85|31.06|30.9|31.08|30.92|31.01|30.85|24
1655481580000|2022-06-17 15:59:40|31.03|30.87|31.08|30.92|31.13|30.97|31.03|30.87|18
1655481590000|2022-06-17 15:59:50|31.11|30.95|31.13|30.97|31.13|30.97|31.11|30.95|7
1655481600000|2022-06-17 16:00:00|31.11|30.95|31.13|30.97|31.13|30.97|31.11|30.95|1
1655481610000|2022-06-17 16:00:10|31.18|31.02|31.16|31|31.18|31.02|31.16|31|55
1655481620000|2022-06-17 16:00:20|31.18|31.02|31.18|31.02|31.18|31.02|31.16|31|1
1655481630000|2022-06-17 16:00:30|31.16|31|31.13|30.97|31.18|31.02|31.13|30.97|6
1655481650000|2022-06-17 16:00:50|31.11|30.95|31.13|30.97|31.13|30.97|31.11|30.95|23
1655481660000|2022-06-17 16:01:00|31.16|31|31.18|31.02|31.18|31.02|31.16|31|7
1655481670000|2022-06-17 16:01:10|31.13|30.97|31.18|31.02|31.18|31.02|31.13|30.97|12
1655481680000|2022-06-17 16:01:20|||||||||11
1655481700000|2022-06-17 16:01:40|||||||||12
1655481710000|2022-06-17 16:01:50|31.16|31|31.18|31.02|31.18|31.02|31.13|30.97|11
1655481720000|2022-06-17 16:02:00|31.13|30.97|31.18|31.02|31.18|31.02|31.13|30.97|11
1655481730000|2022-06-17 16:02:10|31.16|31|31.18|31.02|31.18|31.02|31.16|31|15
1655481740000|2022-06-17 16:02:20|31.16|31|31.16|31|31.16|31|31.16|31|5
1655481750000|2022-06-17 16:02:30|31.18|31.02|31.13|30.97|31.18|31.02|31.13|30.97|12
1655481760000|2022-06-17 16:02:40|31.16|31|31.16|31|31.18|31.02|31.13|30.97|16
1655481770000|2022-06-17 16:02:50|31.18|31.02|31.13|30.97|31.18|31.02|31.13|30.97|2
1655481780000|2022-06-17 16:03:00|31.16|31|31.18|31.02|31.18|31.02|31.16|31|7
1655481790000|2022-06-17 16:03:10|||||||||1
1655481800000|2022-06-17 16:03:20|31.16|31|31.13|30.97|31.18|31.02|31.13|30.97|12
1655481810000|2022-06-17 16:03:30|31.16|31|31.13|30.97|31.18|31.02|31.13|30.97|6
1655481820000|2022-06-17 16:03:40|||||||||6
1655481830000|2022-06-17 16:03:50|||||||||4
1655481840000|2022-06-17 16:04:00|31.11|30.95|31.08|30.92|31.11|30.95|31.08|30.92|7
1655481850000|2022-06-17 16:04:10|31.11|30.95|31.13|30.97|31.13|30.97|31.08|30.92|11
1655481870000|2022-06-17 16:04:30|31.11|30.95|31.13|30.97|31.13|30.97|31.11|30.95|14
1655481880000|2022-06-17 16:04:40|31.11|30.95|31.08|30.92|31.13|30.97|31.08|30.92|0
1655481890000|2022-06-17 16:04:50|31.11|30.95|31.08|30.92|31.11|30.95|31.08|30.92|6
1655481900000|2022-06-17 16:05:00|31.06|30.9|31.08|30.92|31.08|30.92|31.04|30.88|4
1655481910000|2022-06-17 16:05:10|||||||||1
1655481930000|2022-06-17 16:05:30|31.11|30.95|31.13|30.97|31.13|30.97|31.11|30.95|6
1655481940000|2022-06-17 16:05:40|31.11|30.95|31.13|30.97|31.13|30.97|31.11|30.95|45
1655481950000|2022-06-17 16:05:50|||||||||1
1655481970000|2022-06-17 16:06:10|31.11|30.95|31.06|30.9|31.11|30.95|31.03|30.87|9
1655481980000|2022-06-17 16:06:20|31.04|30.88|31.03|30.87|31.08|30.92|31.03|30.87|7
1655482000000|2022-06-17 16:06:40|31.04|30.88|31.04|30.88|31.04|30.88|31.03|30.87|1
1655482010000|2022-06-17 16:06:50|31.03|30.87|31.08|30.92|31.08|30.92|31.03|30.87|48
1655482020000|2022-06-17 16:07:00|31.03|30.87|31.08|30.92|31.08|30.92|31.03|30.87|81
1655482040000|2022-06-17 16:07:20|31.03|30.87|31.06|30.9|31.08|30.92|31.03|30.87|6
1655482050000|2022-06-17 16:07:30|31.08|30.92|31.08|30.92|31.08|30.92|31.03|30.87|24
1655482060000|2022-06-17 16:07:40|31.03|30.87|31.06|30.9|31.08|30.92|31.03|30.87|17
1655482070000|2022-06-17 16:07:50|31.08|30.92|31.03|30.87|31.08|30.92|31.03|30.87|1
1655482080000|2022-06-17 16:08:00|31.06|30.9|31.04|30.88|31.08|30.92|31.04|30.88|4
1655482090000|2022-06-17 16:08:10|31.03|30.87|31.03|30.87|31.08|30.92|31.03|30.87|4
1655482100000|2022-06-17 16:08:20|||||||||15
1655482110000|2022-06-17 16:08:30|30.98|30.82|30.99|30.83|30.99|30.83|30.98|30.82|29
1655482130000|2022-06-17 16:08:50|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|7
1655482140000|2022-06-17 16:09:00|31.01|30.85|30.99|30.83|31.03|30.87|30.99|30.83|14
1655482150000|2022-06-17 16:09:10|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|2
1655482170000|2022-06-17 16:09:30|||||||||1
1655482190000|2022-06-17 16:09:50|31.01|30.85|30.99|30.83|31.01|30.85|30.99|30.83|6
1655482200000|2022-06-17 16:10:00|31.01|30.85|30.98|30.82|31.03|30.87|30.98|30.82|12
1655482210000|2022-06-17 16:10:10|30.94|30.78|30.94|30.78|30.98|30.82|30.94|30.78|15
1655482220000|2022-06-17 16:10:20|30.96|30.8|30.98|30.82|30.98|30.82|30.96|30.8|10
1655482230000|2022-06-17 16:10:30|30.96|30.8|30.94|30.78|30.96|30.8|30.89|30.73|16
1655482240000|2022-06-17 16:10:40|30.96|30.8|30.98|30.82|30.98|30.82|30.96|30.8|16
1655482250000|2022-06-17 16:10:50|30.99|30.83|31.03|30.87|31.03|30.87|30.98|30.82|8
1655482260000|2022-06-17 16:11:00|31.04|30.88|31.03|30.87|31.04|30.88|31.03|30.87|16
1655482270000|2022-06-17 16:11:10|31.06|30.9|31.03|30.87|31.08|30.92|31.03|30.87|31
1655482280000|2022-06-17 16:11:20|||||||||2
1655482290000|2022-06-17 16:11:30|31.06|30.9|31.08|30.92|31.08|30.92|31.03|30.87|5
1655482300000|2022-06-17 16:11:40|31.06|30.9|31.06|30.9|31.08|30.92|31.03|30.87|3
1655482310000|2022-06-17 16:11:50|31.03|30.87|31.03|30.87|31.08|30.92|31.03|30.87|3
1655482320000|2022-06-17 16:12:00|31.06|30.9|31.03|30.87|31.08|30.92|31.03|30.87|4
1655482330000|2022-06-17 16:12:10|||||||||3
1655482340000|2022-06-17 16:12:20|31.01|30.85|31.03|30.87|31.03|30.87|30.98|30.82|25
1655482350000|2022-06-17 16:12:30|30.99|30.83|30.98|30.82|31.03|30.87|30.98|30.82|5
1655482360000|2022-06-17 16:12:40|30.99|30.83|30.98|30.82|30.99|30.83|30.98|30.82|3
1655482370000|2022-06-17 16:12:50|30.99|30.83|30.98|30.82|31.01|30.85|30.98|30.82|4
1655482380000|2022-06-17 16:13:00|||||||||21
1655482390000|2022-06-17 16:13:10|30.94|30.78|30.94|30.78|30.94|30.78|30.93|30.77|8
1655482400000|2022-06-17 16:13:20|30.96|30.8|30.93|30.77|30.96|30.8|30.93|30.77|11
1655482410000|2022-06-17 16:13:30|30.91|30.75|30.93|30.77|30.93|30.77|30.91|30.75|13
1655482420000|2022-06-17 16:13:40|30.91|30.75|30.89|30.73|30.93|30.77|30.89|30.73|15
1655482430000|2022-06-17 16:13:50|30.88|30.72|30.86|30.7|30.89|30.73|30.86|30.7|12
1655482440000|2022-06-17 16:14:00|30.88|30.72|30.84|30.68|30.89|30.73|30.84|30.68|8
1655482450000|2022-06-17 16:14:10|30.87|30.71|30.89|30.73|30.89|30.73|30.84|30.68|15
1655482460000|2022-06-17 16:14:20|||||||||6
1655482470000|2022-06-17 16:14:30|30.84|30.68|30.84|30.68|30.89|30.73|30.84|30.68|6
1655482480000|2022-06-17 16:14:40|||||||||7
1655482490000|2022-06-17 16:14:50|30.79|30.63|30.82|30.66|30.82|30.66|30.79|30.63|27
1655482500000|2022-06-17 16:15:00|30.79|30.63|30.84|30.68|30.84|30.68|30.79|30.63|30
1655482510000|2022-06-17 16:15:10|30.82|30.66|30.79|30.63|30.84|30.68|30.79|30.63|10
1655482520000|2022-06-17 16:15:20|||||||||7
1655482530000|2022-06-17 16:15:30|||||||||3
1655482540000|2022-06-17 16:15:40|||||||||6
1655482550000|2022-06-17 16:15:50|||||||||3
1655482560000|2022-06-17 16:16:00|||||||||13
1655482570000|2022-06-17 16:16:10|30.74|30.58|30.79|30.63|30.79|30.63|30.74|30.58|10
1655482580000|2022-06-17 16:16:20|30.77|30.61|30.77|30.61|30.79|30.63|30.74|30.58|9
1655482590000|2022-06-17 16:16:30|30.79|30.63|30.79|30.63|30.79|30.63|30.79|30.63|5
1655482600000|2022-06-17 16:16:40|30.77|30.61|30.79|30.63|30.79|30.63|30.74|30.58|6
1655482610000|2022-06-17 16:16:50|30.77|30.61|30.79|30.63|30.79|30.63|30.74|30.58|10
1655482620000|2022-06-17 16:17:00|30.77|30.61|30.79|30.63|30.79|30.63|30.77|30.61|4
1655482630000|2022-06-17 16:17:10|||||||||2
1655482640000|2022-06-17 16:17:20|30.81|30.65|30.79|30.63|30.84|30.68|30.79|30.63|16
1655482650000|2022-06-17 16:17:30|||||||||3
1655482660000|2022-06-17 16:17:40|||||||||2
1655482670000|2022-06-17 16:17:50|||||||||6
1655482680000|2022-06-17 16:18:00|30.81|30.65|30.81|30.65|30.83|30.67|30.79|30.63|21
1655482690000|2022-06-17 16:18:10|30.83|30.67|30.84|30.68|30.84|30.68|30.81|30.65|2
1655482700000|2022-06-17 16:18:20|30.88|30.72|30.88|30.72|30.88|30.72|30.88|30.72|6
1655482710000|2022-06-17 16:18:30|30.89|30.73|30.89|30.73|30.89|30.73|30.88|30.72|7
1655482720000|2022-06-17 16:18:40|30.91|30.75|30.93|30.77|30.93|30.77|30.89|30.73|17
1655482730000|2022-06-17 16:18:50|30.91|30.75|30.89|30.73|30.91|30.75|30.89|30.73|13
1655482740000|2022-06-17 16:19:00|30.88|30.72|30.91|30.75|30.93|30.77|30.88|30.72|13
1655482750000|2022-06-17 16:19:10|30.89|30.73|30.93|30.77|30.93|30.77|30.89|30.73|6
1655482760000|2022-06-17 16:19:20|30.91|30.75|30.89|30.73|30.91|30.75|30.89|30.73|2
1655482770000|2022-06-17 16:19:30|30.88|30.72|30.88|30.72|30.89|30.73|30.88|30.72|3
1655482780000|2022-06-17 16:19:40|30.89|30.73|30.89|30.73|30.89|30.73|30.88|30.72|3
1655482790000|2022-06-17 16:19:50|30.93|30.77|30.89|30.73|30.93|30.77|30.89|30.73|6
1655482800000|2022-06-17 16:20:00|30.91|30.75|30.93|30.77|30.93|30.77|30.91|30.75|18
1655482810000|2022-06-17 16:20:10|30.91|30.75|30.93|30.77|30.93|30.77|30.91|30.75|6
1655482820000|2022-06-17 16:20:20|30.91|30.75|30.91|30.75|30.93|30.77|30.89|30.73|13
1655482830000|2022-06-17 16:20:30|30.93|30.77|30.89|30.73|30.93|30.77|30.89|30.73|6
1655482840000|2022-06-17 16:20:40|30.91|30.75|30.89|30.73|30.91|30.75|30.89|30.73|6
1655482850000|2022-06-17 16:20:50|30.91|30.75|30.89|30.73|30.93|30.77|30.89|30.73|7
1655482860000|2022-06-17 16:21:00|30.91|30.75|30.93|30.77|30.93|30.77|30.89|30.73|4
1655482870000|2022-06-17 16:21:10|30.94|30.78|30.89|30.73|30.94|30.78|30.89|30.73|8
1655482880000|2022-06-17 16:21:20|||||||||4
1655482890000|2022-06-17 16:21:30|||||||||3
1655482900000|2022-06-17 16:21:40|30.93|30.77|30.93|30.77|30.93|30.77|30.89|30.73|11
1655482910000|2022-06-17 16:21:50|30.91|30.75|30.93|30.77|30.93|30.77|30.89|30.73|8
1655482920000|2022-06-17 16:22:00|30.91|30.75|30.91|30.75|30.93|30.77|30.89|30.73|10
1655482930000|2022-06-17 16:22:10|30.89|30.73|30.91|30.75|30.93|30.77|30.89|30.73|3
1655482940000|2022-06-17 16:22:20|30.93|30.77|30.93|30.77|30.93|30.77|30.89|30.73|3
1655482950000|2022-06-17 16:22:30|||||||||4
1655482960000|2022-06-17 16:22:40|||||||||2
1655482970000|2022-06-17 16:22:50|30.91|30.75|30.89|30.73|30.93|30.77|30.89|30.73|10
1655482980000|2022-06-17 16:23:00|||||||||3
1655482990000|2022-06-17 16:23:10|30.88|30.72|30.84|30.68|30.88|30.72|30.84|30.68|10
1655483000000|2022-06-17 16:23:20|30.88|30.72|30.88|30.72|30.88|30.72|30.88|30.72|5
1655483010000|2022-06-17 16:23:30|30.84|30.68|30.84|30.68|30.84|30.68|30.84|30.68|21
1655483020000|2022-06-17 16:23:40|||||||||2
1655483030000|2022-06-17 16:23:50|||||||||6
1655483040000|2022-06-17 16:24:00|30.83|30.67|30.79|30.63|30.83|30.67|30.79|30.63|14
1655483050000|2022-06-17 16:24:10|30.83|30.67|30.84|30.68|30.84|30.68|30.83|30.67|20
1655483060000|2022-06-17 16:24:20|||||||||3
1655483070000|2022-06-17 16:24:30|30.88|30.72|30.88|30.72|30.88|30.72|30.84|30.68|17
1655483080000|2022-06-17 16:24:40|30.86|30.7|30.84|30.68|30.86|30.7|30.84|30.68|2
1655483090000|2022-06-17 16:24:50|30.83|30.67|30.79|30.63|30.84|30.68|30.79|30.63|32
1655483100000|2022-06-17 16:25:00|30.83|30.67|30.83|30.67|30.84|30.68|30.79|30.63|54
1655483110000|2022-06-17 16:25:10|30.84|30.68|30.81|30.65|30.84|30.68|30.81|30.65|5
1655483120000|2022-06-17 16:25:20|30.83|30.67|30.84|30.68|30.84|30.68|30.83|30.67|0
1655483130000|2022-06-17 16:25:30|30.88|30.72|30.88|30.72|30.88|30.72|30.88|30.72|9
1655483140000|2022-06-17 16:25:40|30.86|30.7|30.84|30.68|30.86|30.7|30.84|30.68|16
1655483150000|2022-06-17 16:25:50|30.83|30.67|30.83|30.67|30.83|30.67|30.83|30.67|1
1655483160000|2022-06-17 16:26:00|30.84|30.68|30.83|30.67|30.84|30.68|30.79|30.63|3
1655483170000|2022-06-17 16:26:10|30.79|30.63|30.83|30.67|30.84|30.68|30.79|30.63|14
1655483180000|2022-06-17 16:26:20|30.84|30.68|30.81|30.65|30.84|30.68|30.79|30.63|15
1655483190000|2022-06-17 16:26:30|30.79|30.63|30.79|30.63|30.81|30.65|30.79|30.63|1
1655483210000|2022-06-17 16:26:50|30.81|30.65|30.83|30.67|30.83|30.67|30.81|30.65|8
1655483220000|2022-06-17 16:27:00|30.81|30.65|30.79|30.63|30.83|30.67|30.79|30.63|2
1655483230000|2022-06-17 16:27:10|30.83|30.67|30.83|30.67|30.84|30.68|30.81|30.65|6
1655483240000|2022-06-17 16:27:20|30.84|30.68|30.84|30.68|30.84|30.68|30.84|30.68|0
1655483250000|2022-06-17 16:27:30|30.79|30.63|30.79|30.63|30.84|30.68|30.79|30.63|55
1655483260000|2022-06-17 16:27:40|30.82|30.66|30.84|30.68|30.84|30.68|30.82|30.66|0
1655483280000|2022-06-17 16:28:00|||||||||2
1655483290000|2022-06-17 16:28:10|||||||||7
1655483300000|2022-06-17 16:28:20|||||||||6
1655483310000|2022-06-17 16:28:30|30.86|30.7|30.89|30.73|30.89|30.73|30.84|30.68|17
1655483330000|2022-06-17 16:28:50|||||||||2
1655483340000|2022-06-17 16:29:00|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|2
1655483350000|2022-06-17 16:29:10|30.91|30.75|30.89|30.73|30.93|30.77|30.89|30.73|3
1655483360000|2022-06-17 16:29:20|30.91|30.75|30.89|30.73|30.93|30.77|30.89|30.73|8
1655483370000|2022-06-17 16:29:30|30.88|30.72|30.84|30.68|30.89|30.73|30.84|30.68|14
1655483380000|2022-06-17 16:29:40|30.86|30.7|30.89|30.73|30.89|30.73|30.84|30.68|2
1655483390000|2022-06-17 16:29:50|30.84|30.68|30.84|30.68|30.86|30.7|30.84|30.68|2
1655483400000|2022-06-17 16:30:00|30.88|30.72|30.86|30.7|30.89|30.73|30.84|30.68|7
1655483410000|2022-06-17 16:30:10|30.84|30.68|30.89|30.73|30.89|30.73|30.84|30.68|1
1655483430000|2022-06-17 16:30:30|||||||||2
1655483440000|2022-06-17 16:30:40|||||||||1
1655483450000|2022-06-17 16:30:50|||||||||4
1655483460000|2022-06-17 16:31:00|30.93|30.77|30.94|30.78|30.94|30.78|30.93|30.77|11
1655483470000|2022-06-17 16:31:10|30.98|30.82|30.96|30.8|30.98|30.82|30.96|30.8|20
1655483480000|2022-06-17 16:31:20|30.98|30.82|30.98|30.82|30.98|30.82|30.96|30.8|6
1655483490000|2022-06-17 16:31:30|||||||||3
1655483500000|2022-06-17 16:31:40|30.96|30.8|30.98|30.82|30.98|30.82|30.94|30.78|3
1655483510000|2022-06-17 16:31:50|30.96|30.8|30.93|30.77|30.98|30.82|30.93|30.77|27
1655483520000|2022-06-17 16:32:00|30.94|30.78|30.93|30.77|30.94|30.78|30.91|30.75|1
1655483530000|2022-06-17 16:32:10|30.94|30.78|30.91|30.75|30.94|30.78|30.89|30.73|3
1655483540000|2022-06-17 16:32:20|30.89|30.73|30.91|30.75|30.93|30.77|30.89|30.73|2
1655483550000|2022-06-17 16:32:30|30.89|30.73|30.93|30.77|30.93|30.77|30.89|30.73|3
1655483560000|2022-06-17 16:32:40|30.91|30.75|30.93|30.77|30.94|30.78|30.91|30.75|1
1655483570000|2022-06-17 16:32:50|30.94|30.78|30.89|30.73|30.94|30.78|30.89|30.73|27
1655483580000|2022-06-17 16:33:00|30.93|30.77|30.89|30.73|30.93|30.77|30.89|30.73|2
1655483590000|2022-06-17 16:33:10|30.88|30.72|30.88|30.72|30.89|30.73|30.84|30.68|16
1655483600000|2022-06-17 16:33:20|30.89|30.73|30.89|30.73|30.89|30.73|30.88|30.72|2
1655483610000|2022-06-17 16:33:30|||||||||1
1655483620000|2022-06-17 16:33:40|30.88|30.72|30.88|30.72|30.89|30.73|30.88|30.72|13
1655483630000|2022-06-17 16:33:50|30.86|30.7|30.84|30.68|30.88|30.72|30.84|30.68|13
1655483640000|2022-06-17 16:34:00|30.86|30.7|30.86|30.7|30.88|30.72|30.84|30.68|5
1655483650000|2022-06-17 16:34:10|30.84|30.68|30.84|30.68|30.89|30.73|30.84|30.68|5
1655483660000|2022-06-17 16:34:20|||||||||2
1655483680000|2022-06-17 16:34:40|||||||||1
1655483690000|2022-06-17 16:34:50|30.88|30.72|30.89|30.73|30.89|30.73|30.88|30.72|15
1655483700000|2022-06-17 16:35:00|30.93|30.77|30.93|30.77|30.93|30.77|30.89|30.73|54
1655483710000|2022-06-17 16:35:10|30.91|30.75|30.93|30.77|30.93|30.77|30.89|30.73|12
1655483720000|2022-06-17 16:35:20|||||||||1
1655483760000|2022-06-17 16:36:00|30.94|30.78|30.94|30.78|30.96|30.8|30.94|30.78|8
1655483770000|2022-06-17 16:36:10|30.96|30.8|30.98|30.82|30.98|30.82|30.94|30.78|0
1655483780000|2022-06-17 16:36:20|30.94|30.78|30.94|30.78|30.94|30.78|30.94|30.78|18
1655483790000|2022-06-17 16:36:30|30.93|30.77|30.93|30.77|30.94|30.78|30.93|30.77|1
1655483800000|2022-06-17 16:36:40|30.94|30.78|30.93|30.77|30.94|30.78|30.93|30.77|0
1655483810000|2022-06-17 16:36:50|30.89|30.73|30.89|30.73|30.93|30.77|30.89|30.73|13
1655483820000|2022-06-17 16:37:00|30.91|30.75|30.89|30.73|30.93|30.77|30.89|30.73|4
1655483830000|2022-06-17 16:37:10|30.91|30.75|30.93|30.77|30.93|30.77|30.89|30.73|7
1655483840000|2022-06-17 16:37:20|30.91|30.75|30.93|30.77|30.93|30.77|30.89|30.73|3
1655483860000|2022-06-17 16:37:40|30.89|30.73|30.89|30.73|30.89|30.73|30.89|30.73|21
1655483870000|2022-06-17 16:37:50|||||||||1
1655483880000|2022-06-17 16:38:00|30.88|30.72|30.89|30.73|30.89|30.73|30.88|30.72|4
1655483900000|2022-06-17 16:38:20|30.91|30.75|30.91|30.75|30.93|30.77|30.89|30.73|3
1655483910000|2022-06-17 16:38:30|30.93|30.77|30.89|30.73|30.93|30.77|30.89|30.73|5
1655483920000|2022-06-17 16:38:40|30.88|30.72|30.84|30.68|30.88|30.72|30.84|30.68|22
1655483930000|2022-06-17 16:38:50|||||||||1
1655483940000|2022-06-17 16:39:00|||||||||3
1655483950000|2022-06-17 16:39:10|30.86|30.7|30.84|30.68|30.88|30.72|30.84|30.68|32
1655483960000|2022-06-17 16:39:20|30.86|30.7|30.88|30.72|30.88|30.72|30.84|30.68|3
1655483970000|2022-06-17 16:39:30|30.89|30.73|30.84|30.68|30.89|30.73|30.84|30.68|14
1655483980000|2022-06-17 16:39:40|||||||||2
1655483990000|2022-06-17 16:39:50|30.86|30.7|30.84|30.68|30.86|30.7|30.84|30.68|5
1655484000000|2022-06-17 16:40:00|30.88|30.72|30.88|30.72|30.88|30.72|30.88|30.72|51
1655484010000|2022-06-17 16:40:10|30.86|30.7|30.89|30.73|30.89|30.73|30.86|30.7|1
1655484020000|2022-06-17 16:40:20|30.88|30.72|30.88|30.72|30.89|30.73|30.84|30.68|5
1655484030000|2022-06-17 16:40:30|30.86|30.7|30.84|30.68|30.88|30.72|30.84|30.68|8
1655484050000|2022-06-17 16:40:50|30.86|30.7|30.88|30.72|30.88|30.72|30.84|30.68|8
1655484060000|2022-06-17 16:41:00|30.89|30.73|30.84|30.68|30.89|30.73|30.84|30.68|1
1655484070000|2022-06-17 16:41:10|30.86|30.7|30.89|30.73|30.89|30.73|30.84|30.68|22
1655484080000|2022-06-17 16:41:20|30.88|30.72|30.84|30.68|30.88|30.72|30.84|30.68|3
1655484090000|2022-06-17 16:41:30|30.86|30.7|30.89|30.73|30.89|30.73|30.86|30.7|2
1655484100000|2022-06-17 16:41:40|30.93|30.77|30.93|30.77|30.93|30.77|30.89|30.73|7
1655484110000|2022-06-17 16:41:50|30.89|30.73|30.89|30.73|30.89|30.73|30.89|30.73|7
1655484120000|2022-06-17 16:42:00|30.93|30.77|30.94|30.78|30.94|30.78|30.89|30.73|3
1655484130000|2022-06-17 16:42:10|30.93|30.77|30.93|30.77|30.94|30.78|30.93|30.77|0
1655484140000|2022-06-17 16:42:20|30.94|30.78|30.94|30.78|30.94|30.78|30.94|30.78|1
1655484150000|2022-06-17 16:42:30|30.98|30.82|30.98|30.82|30.98|30.82|30.96|30.8|4
1655484160000|2022-06-17 16:42:40|31.03|30.87|31.01|30.85|31.03|30.87|31.01|30.85|16
1655484170000|2022-06-17 16:42:50|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|0
1655484180000|2022-06-17 16:43:00|31.06|30.9|31.03|30.87|31.06|30.9|31.03|30.87|14
1655484190000|2022-06-17 16:43:10|31.04|30.88|31.03|30.87|31.04|30.88|31.03|30.87|3
1655484200000|2022-06-17 16:43:20|31.01|30.85|31.03|30.87|31.03|30.87|30.99|30.83|8
1655484210000|2022-06-17 16:43:30|31.01|30.85|31.01|30.85|31.01|30.85|31.01|30.85|11
1655484220000|2022-06-17 16:43:40|31.03|30.87|31.03|30.87|31.03|30.87|30.98|30.82|21
1655484230000|2022-06-17 16:43:50|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|3
1655484240000|2022-06-17 16:44:00|31.03|30.87|31.03|30.87|31.03|30.87|31.01|30.85|5
1655484250000|2022-06-17 16:44:10|31.01|30.85|31.01|30.85|31.03|30.87|30.98|30.82|5
1655484260000|2022-06-17 16:44:20|30.98|30.82|30.94|30.78|31.01|30.85|30.94|30.78|54
1655484270000|2022-06-17 16:44:30|30.93|30.77|30.93|30.77|30.94|30.78|30.93|30.77|1
1655484280000|2022-06-17 16:44:40|30.89|30.73|30.93|30.77|30.93|30.77|30.89|30.73|4
1655484290000|2022-06-17 16:44:50|30.89|30.73|30.89|30.73|30.93|30.77|30.89|30.73|29
1655484300000|2022-06-17 16:45:00|30.91|30.75|30.93|30.77|30.93|30.77|30.89|30.73|14
1655484310000|2022-06-17 16:45:10|||||||||1
1655484320000|2022-06-17 16:45:20|30.98|30.82|30.96|30.8|30.98|30.82|30.93|30.77|44
1655484330000|2022-06-17 16:45:30|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|6
1655484350000|2022-06-17 16:45:50|||||||||1
1655484360000|2022-06-17 16:46:00|31.01|30.85|31.01|30.85|31.03|30.87|30.98|30.82|33
1655484370000|2022-06-17 16:46:10|30.98|30.82|30.98|30.82|31.01|30.85|30.98|30.82|1
1655484390000|2022-06-17 16:46:30|30.96|30.8|30.98|30.82|30.98|30.82|30.93|30.77|2
1655484400000|2022-06-17 16:46:40|30.94|30.78|30.94|30.78|30.94|30.78|30.94|30.78|11
1655484410000|2022-06-17 16:46:50|30.93|30.77|30.93|30.77|30.98|30.82|30.93|30.77|12
1655484420000|2022-06-17 16:47:00|30.91|30.75|30.93|30.77|30.93|30.77|30.91|30.75|6
1655484430000|2022-06-17 16:47:10|30.94|30.78|30.93|30.77|30.94|30.78|30.93|30.77|3
1655484440000|2022-06-17 16:47:20|30.94|30.78|30.98|30.82|30.98|30.82|30.93|30.77|70
1655484450000|2022-06-17 16:47:30|30.96|30.8|30.93|30.77|30.96|30.8|30.93|30.77|10
1655484460000|2022-06-17 16:47:40|30.94|30.78|30.96|30.8|30.98|30.82|30.94|30.78|26
1655484470000|2022-06-17 16:47:50|30.98|30.82|30.98|30.82|30.98|30.82|30.93|30.77|57
1655484480000|2022-06-17 16:48:00|30.93|30.77|31.03|30.87|31.03|30.87|30.93|30.77|90
1655484490000|2022-06-17 16:48:10|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|4
1655484500000|2022-06-17 16:48:20|||||||||1
1655484510000|2022-06-17 16:48:30|30.96|30.8|30.98|30.82|30.98|30.82|30.96|30.8|12
1655484520000|2022-06-17 16:48:40|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|7
1655484550000|2022-06-17 16:49:10|31.01|30.85|31.01|30.85|31.03|30.87|31.01|30.85|9
1655484560000|2022-06-17 16:49:20|31.03|30.87|31.03|30.87|31.03|30.87|31.01|30.85|6
1655484590000|2022-06-17 16:49:50|||||||||1
1655484600000|2022-06-17 16:50:00|||||||||1
1655484610000|2022-06-17 16:50:10|31.08|30.92|31.08|30.92|31.08|30.92|31.08|30.92|8
1655484620000|2022-06-17 16:50:20|31.06|30.9|31.08|30.92|31.08|30.92|31.06|30.9|18
1655484630000|2022-06-17 16:50:30|||||||||1
1655484640000|2022-06-17 16:50:40|31.13|30.97|31.13|30.97|31.13|30.97|31.13|30.97|4
1655484650000|2022-06-17 16:50:50|31.08|30.92|31.08|30.92|31.08|30.92|31.08|30.92|43
1655484660000|2022-06-17 16:51:00|31.13|30.97|31.13|30.97|31.13|30.97|31.08|30.92|4
1655484670000|2022-06-17 16:51:10|||||||||8
1655484680000|2022-06-17 16:51:20|31.17|31.01|31.13|30.97|31.17|31.01|31.13|30.97|14
1655484690000|2022-06-17 16:51:30|31.15|30.99|31.18|31.02|31.18|31.02|31.15|30.99|0
1655484700000|2022-06-17 16:51:40|||||||||1
1655484710000|2022-06-17 16:51:50|31.22|31.06|31.22|31.06|31.23|31.07|31.22|31.06|27
1655484720000|2022-06-17 16:52:00|31.23|31.07|31.22|31.06|31.27|31.11|31.22|31.06|30
1655484730000|2022-06-17 16:52:10|31.23|31.07|31.22|31.06|31.23|31.07|31.22|31.06|1
1655484740000|2022-06-17 16:52:20|31.23|31.07|31.22|31.06|31.27|31.11|31.22|31.06|13
1655484750000|2022-06-17 16:52:30|31.23|31.07|31.23|31.07|31.27|31.11|31.22|31.06|7
1655484760000|2022-06-17 16:52:40|||||||||15
1655484770000|2022-06-17 16:52:50|31.22|31.06|31.22|31.06|31.22|31.06|31.22|31.06|1
1655484780000|2022-06-17 16:53:00|31.23|31.07|31.23|31.07|31.23|31.07|31.22|31.06|2
1655484790000|2022-06-17 16:53:10|||||||||19
1655484800000|2022-06-17 16:53:20|31.27|31.11|31.23|31.07|31.27|31.11|31.23|31.07|19
1655484810000|2022-06-17 16:53:30|31.25|31.09|31.25|31.09|31.25|31.09|31.23|31.07|5
1655484820000|2022-06-17 16:53:40|31.27|31.11|31.27|31.11|31.27|31.11|31.27|31.11|21
1655484830000|2022-06-17 16:53:50|31.25|31.09|31.27|31.11|31.27|31.11|31.25|31.09|4
1655484850000|2022-06-17 16:54:10|||||||||1
1655484860000|2022-06-17 16:54:20|31.28|31.12|31.27|31.11|31.28|31.12|31.27|31.11|1
1655484870000|2022-06-17 16:54:30|31.28|31.12|31.27|31.11|31.28|31.12|31.27|31.11|12
1655484880000|2022-06-17 16:54:40|31.25|31.09|31.23|31.07|31.27|31.11|31.23|31.07|14
1655484890000|2022-06-17 16:54:50|31.25|31.09|31.23|31.07|31.27|31.11|31.23|31.07|6
1655484900000|2022-06-17 16:55:00|31.25|31.09|31.27|31.11|31.28|31.12|31.23|31.07|13
1655484910000|2022-06-17 16:55:10|31.25|31.09|31.27|31.11|31.27|31.11|31.25|31.09|1
1655484920000|2022-06-17 16:55:20|31.25|31.09|31.22|31.06|31.25|31.09|31.2|31.04|8
1655484930000|2022-06-17 16:55:30|||||||||1
1655484940000|2022-06-17 16:55:40|31.23|31.07|31.23|31.07|31.23|31.07|31.22|31.06|2
1655484950000|2022-06-17 16:55:50|31.27|31.11|31.27|31.11|31.27|31.11|31.25|31.09|52
1655484970000|2022-06-17 16:56:10|31.25|31.09|31.27|31.11|31.27|31.11|31.23|31.07|5
1655484980000|2022-06-17 16:56:20|31.25|31.09|31.25|31.09|31.27|31.11|31.23|31.07|5
1655484990000|2022-06-17 16:56:30|31.23|31.07|31.22|31.06|31.23|31.07|31.22|31.06|0
1655485000000|2022-06-17 16:56:40|31.2|31.04|31.18|31.02|31.2|31.04|31.18|31.02|2
1655485010000|2022-06-17 16:56:50|31.2|31.04|31.27|31.11|31.27|31.11|31.2|31.04|139
1655485020000|2022-06-17 16:57:00|||||||||1
1655485030000|2022-06-17 16:57:10|31.23|31.07|31.27|31.11|31.27|31.11|31.23|31.07|111
1655485040000|2022-06-17 16:57:20|||||||||1
1655485050000|2022-06-17 16:57:30|||||||||1
1655485060000|2022-06-17 16:57:40|||||||||1
1655485070000|2022-06-17 16:57:50|31.32|31.16|31.32|31.16|31.32|31.16|31.32|31.16|31
1655485080000|2022-06-17 16:58:00|31.3|31.14|31.27|31.11|31.3|31.14|31.27|31.11|7
1655485090000|2022-06-17 16:58:10|31.22|31.06|31.22|31.06|31.27|31.11|31.22|31.06|9
1655485100000|2022-06-17 16:58:20|31.25|31.09|31.22|31.06|31.25|31.09|31.22|31.06|1
1655485110000|2022-06-17 16:58:30|31.2|31.04|31.18|31.02|31.2|31.04|31.18|31.02|14
1655485120000|2022-06-17 16:58:40|31.22|31.06|31.18|31.02|31.22|31.06|31.18|31.02|3
1655485130000|2022-06-17 16:58:50|31.2|31.04|31.22|31.06|31.22|31.06|31.2|31.04|55
1655485140000|2022-06-17 16:59:00|31.2|31.04|31.2|31.04|31.22|31.06|31.18|31.02|9
1655485150000|2022-06-17 16:59:10|31.22|31.06|31.2|31.04|31.22|31.06|31.18|31.02|17
1655485160000|2022-06-17 16:59:20|31.18|31.02|31.18|31.02|31.18|31.02|31.18|31.02|16
1655485170000|2022-06-17 16:59:30|31.2|31.04|31.18|31.02|31.22|31.06|31.18|31.02|1
1655485180000|2022-06-17 16:59:40|31.2|31.04|31.18|31.02|31.2|31.04|31.18|31.02|8
1655485200000|2022-06-17 17:00:00|||||||||5
1655485210000|2022-06-17 17:00:10|31.16|31|31.18|31.02|31.18|31.02|31.16|31|9
1655485220000|2022-06-17 17:00:20|31.16|31|31.18|31.02|31.18|31.02|31.16|31|2
1655485230000|2022-06-17 17:00:30|31.2|31.04|31.23|31.07|31.23|31.07|31.2|31.04|15
1655485240000|2022-06-17 17:00:40|31.2|31.04|31.18|31.02|31.2|31.04|31.16|31|4
1655485250000|2022-06-17 17:00:50|31.16|31|31.13|30.97|31.16|31|31.13|30.97|2
1655485260000|2022-06-17 17:01:00|31.08|30.92|31.13|30.97|31.13|30.97|31.08|30.92|11
1655485270000|2022-06-17 17:01:10|||||||||1
1655485280000|2022-06-17 17:01:20|31.08|30.92|31.08|30.92|31.08|30.92|31.08|30.92|1
1655485290000|2022-06-17 17:01:30|31.06|30.9|31.08|30.92|31.08|30.92|31.06|30.9|11
1655485300000|2022-06-17 17:01:40|31.06|30.9|31.03|30.87|31.08|30.92|31.03|30.87|26
1655485310000|2022-06-17 17:01:50|31.06|30.9|31.08|30.92|31.08|30.92|31.06|30.9|3
1655485320000|2022-06-17 17:02:00|31.03|30.87|31.03|30.87|31.08|30.92|31.03|30.87|4
1655485330000|2022-06-17 17:02:10|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|5
1655485340000|2022-06-17 17:02:20|31.01|30.85|31.01|30.85|31.03|30.87|30.98|30.82|10
1655485350000|2022-06-17 17:02:30|31.03|30.87|30.98|30.82|31.03|30.87|30.98|30.82|2
1655485360000|2022-06-17 17:02:40|30.96|30.8|30.98|30.82|30.98|30.82|30.93|30.77|15
1655485380000|2022-06-17 17:03:00|30.96|30.8|30.93|30.77|30.98|30.82|30.93|30.77|83
1655485390000|2022-06-17 17:03:10|30.94|30.78|30.98|30.82|30.98|30.82|30.93|30.77|34
1655485410000|2022-06-17 17:03:30|30.94|30.78|30.98|30.82|30.98|30.82|30.94|30.78|3
1655485420000|2022-06-17 17:03:40|||||||||1
1655485440000|2022-06-17 17:04:00|30.94|30.78|30.93|30.77|30.94|30.78|30.93|30.77|6
1655485450000|2022-06-17 17:04:10|||||||||4
1655485460000|2022-06-17 17:04:20|30.91|30.75|30.93|30.77|30.93|30.77|30.91|30.75|12
1655485470000|2022-06-17 17:04:30|30.94|30.78|30.93|30.77|30.94|30.78|30.93|30.77|3
1655485480000|2022-06-17 17:04:40|30.89|30.73|30.89|30.73|30.93|30.77|30.89|30.73|8
1655485500000|2022-06-17 17:05:00|30.91|30.75|30.89|30.73|30.93|30.77|30.89|30.73|33
1655485510000|2022-06-17 17:05:10|30.88|30.72|30.89|30.73|30.89|30.73|30.88|30.72|3
1655485520000|2022-06-17 17:05:20|30.88|30.72|30.88|30.72|30.88|30.72|30.84|30.68|8
1655485530000|2022-06-17 17:05:30|30.86|30.7|30.84|30.68|30.88|30.72|30.84|30.68|7
1655485540000|2022-06-17 17:05:40|30.88|30.72|30.84|30.68|30.88|30.72|30.84|30.68|12
1655485560000|2022-06-17 17:06:00|30.83|30.67|30.84|30.68|30.84|30.68|30.83|30.67|4
1655485570000|2022-06-17 17:06:10|30.86|30.7|30.86|30.7|30.88|30.72|30.86|30.7|19
1655485580000|2022-06-17 17:06:20|30.88|30.72|30.88|30.72|30.88|30.72|30.86|30.7|10
1655485590000|2022-06-17 17:06:30|30.86|30.7|30.86|30.7|30.88|30.72|30.84|30.68|0
1655485600000|2022-06-17 17:06:40|30.84|30.68|30.84|30.68|30.86|30.7|30.84|30.68|1
1655485610000|2022-06-17 17:06:50|||||||||1
1655485630000|2022-06-17 17:07:10|30.79|30.63|30.79|30.63|30.79|30.63|30.79|30.63|8
1655485640000|2022-06-17 17:07:20|30.83|30.67|30.83|30.67|30.84|30.68|30.83|30.67|3
1655485650000|2022-06-17 17:07:30|30.79|30.63|30.79|30.63|30.79|30.63|30.79|30.63|54
1655485660000|2022-06-17 17:07:40|||||||||7
1655485680000|2022-06-17 17:08:00|30.83|30.67|30.79|30.63|30.83|30.67|30.79|30.63|19
1655485690000|2022-06-17 17:08:10|||||||||1
1655485700000|2022-06-17 17:08:20|||||||||6
1655485730000|2022-06-17 17:08:50|||||||||1
1655485750000|2022-06-17 17:09:10|30.77|30.61|30.74|30.58|30.79|30.63|30.74|30.58|38
1655485760000|2022-06-17 17:09:20|||||||||29
1655485770000|2022-06-17 17:09:30|||||||||9
1655485780000|2022-06-17 17:09:40|||||||||5
1655485790000|2022-06-17 17:09:50|||||||||2
1655485800000|2022-06-17 17:10:00|30.78|30.62|30.78|30.62|30.78|30.62|30.78|30.62|79
1655485810000|2022-06-17 17:10:10|30.74|30.58|30.76|30.6|30.78|30.62|30.74|30.58|10
1655485820000|2022-06-17 17:10:20|30.78|30.62|30.78|30.62|30.79|30.63|30.78|30.62|13
1655485830000|2022-06-17 17:10:30|30.79|30.63|30.79|30.63|30.79|30.63|30.78|30.62|0
1655485840000|2022-06-17 17:10:40|30.83|30.67|30.83|30.67|30.83|30.67|30.83|30.67|11
1655485850000|2022-06-17 17:10:50|30.79|30.63|30.83|30.67|30.83|30.67|30.79|30.63|14
1655485860000|2022-06-17 17:11:00|30.81|30.65|30.78|30.62|30.81|30.65|30.78|30.62|1
1655485870000|2022-06-17 17:11:10|30.76|30.6|30.74|30.58|30.76|30.6|30.74|30.58|4
1655485880000|2022-06-17 17:11:20|30.78|30.62|30.78|30.62|30.78|30.62|30.76|30.6|29
1655485890000|2022-06-17 17:11:30|30.76|30.6|30.76|30.6|30.78|30.62|30.74|30.58|19
1655485900000|2022-06-17 17:11:40|30.74|30.58|30.74|30.58|30.76|30.6|30.74|30.58|5
1655485910000|2022-06-17 17:11:50|30.76|30.6|30.74|30.58|30.78|30.62|30.74|30.58|9
1655485920000|2022-06-17 17:12:00|30.72|30.56|30.71|30.55|30.72|30.56|30.71|30.55|1
1655485930000|2022-06-17 17:12:10|30.74|30.58|30.74|30.58|30.74|30.58|30.69|30.53|19
1655485940000|2022-06-17 17:12:20|30.72|30.56|30.69|30.53|30.72|30.56|30.69|30.53|8
1655485950000|2022-06-17 17:12:30|30.74|30.58|30.69|30.53|30.74|30.58|30.69|30.53|13
1655485970000|2022-06-17 17:12:50|30.74|30.58|30.74|30.58|30.74|30.58|30.74|30.58|2
1655485980000|2022-06-17 17:13:00|||||||||5
1655486000000|2022-06-17 17:13:20|30.78|30.62|30.78|30.62|30.78|30.62|30.74|30.58|35
1655486010000|2022-06-17 17:13:30|30.74|30.58|30.78|30.62|30.78|30.62|30.74|30.58|5
1655486020000|2022-06-17 17:13:40|30.79|30.63|30.83|30.67|30.83|30.67|30.78|30.62|10
1655486040000|2022-06-17 17:14:00|30.88|30.72|30.83|30.67|30.88|30.72|30.83|30.67|23
1655486050000|2022-06-17 17:14:10|||||||||2
1655486060000|2022-06-17 17:14:20|30.79|30.63|30.78|30.62|30.79|30.63|30.78|30.62|3
1655486070000|2022-06-17 17:14:30|30.79|30.63|30.79|30.63|30.79|30.63|30.78|30.62|0
1655486080000|2022-06-17 17:14:40|30.83|30.67|30.83|30.67|30.83|30.67|30.83|30.67|25
1655486090000|2022-06-17 17:14:50|||||||||2
1655486100000|2022-06-17 17:15:00|||||||||5
1655486110000|2022-06-17 17:15:10|||||||||27
1655486130000|2022-06-17 17:15:30|||||||||46
1655486140000|2022-06-17 17:15:40|30.86|30.7|30.88|30.72|30.88|30.72|30.83|30.67|6
1655486150000|2022-06-17 17:15:50|||||||||1
1655486170000|2022-06-17 17:16:10|||||||||15
1655486180000|2022-06-17 17:16:20|30.93|30.77|30.88|30.72|30.93|30.77|30.88|30.72|7
1655486190000|2022-06-17 17:16:30|||||||||13
1655486200000|2022-06-17 17:16:40|||||||||1
1655486210000|2022-06-17 17:16:50|||||||||2
1655486220000|2022-06-17 17:17:00|||||||||2
1655486240000|2022-06-17 17:17:20|||||||||1
1655486250000|2022-06-17 17:17:30|30.84|30.68|30.84|30.68|30.84|30.68|30.83|30.67|4
1655486260000|2022-06-17 17:17:40|30.83|30.67|30.84|30.68|30.84|30.68|30.83|30.67|1
1655486270000|2022-06-17 17:17:50|30.83|30.67|30.84|30.68|30.88|30.72|30.83|30.67|18
1655486280000|2022-06-17 17:18:00|30.88|30.72|30.88|30.72|30.88|30.72|30.86|30.7|5
1655486290000|2022-06-17 17:18:10|||||||||2
1655486300000|2022-06-17 17:18:20|30.93|30.77|30.88|30.72|30.93|30.77|30.88|30.72|6
1655486310000|2022-06-17 17:18:30|||||||||1
1655486330000|2022-06-17 17:18:50|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|3
1655486340000|2022-06-17 17:19:00|30.91|30.75|30.88|30.72|30.91|30.75|30.88|30.72|6
1655486350000|2022-06-17 17:19:10|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|34
1655486360000|2022-06-17 17:19:20|30.98|30.82|30.93|30.77|30.98|30.82|30.93|30.77|39
1655486370000|2022-06-17 17:19:30|||||||||9
1655486380000|2022-06-17 17:19:40|30.91|30.75|30.91|30.75|30.91|30.75|30.91|30.75|5
1655486390000|2022-06-17 17:19:50|30.93|30.77|30.93|30.77|30.93|30.77|30.89|30.73|2
1655486400000|2022-06-17 17:20:00|30.98|30.82|30.93|30.77|30.98|30.82|30.93|30.77|13
1655486410000|2022-06-17 17:20:10|30.98|30.82|30.98|30.82|30.98|30.82|30.93|30.77|8
1655486420000|2022-06-17 17:20:20|30.96|30.8|30.98|30.82|30.98|30.82|30.93|30.77|3
1655486440000|2022-06-17 17:20:40|31.03|30.87|31.01|30.85|31.03|30.87|31.01|30.85|6
1655486450000|2022-06-17 17:20:50|31.03|30.87|30.98|30.82|31.03|30.87|30.98|30.82|4
1655486460000|2022-06-17 17:21:00|31.03|30.87|31.03|30.87|31.03|30.87|31.01|30.85|2
1655486470000|2022-06-17 17:21:10|31.01|30.85|30.98|30.82|31.01|30.85|30.98|30.82|0
1655486480000|2022-06-17 17:21:20|||||||||2
1655486490000|2022-06-17 17:21:30|30.96|30.8|30.98|30.82|30.98|30.82|30.93|30.77|5
1655486500000|2022-06-17 17:21:40|30.96|30.8|30.98|30.82|30.98|30.82|30.93|30.77|3
1655486520000|2022-06-17 17:22:00|31.01|30.85|31.03|30.87|31.03|30.87|30.98|30.82|4
1655486530000|2022-06-17 17:22:10|31.01|30.85|30.98|30.82|31.01|30.85|30.98|30.82|1
1655486540000|2022-06-17 17:22:20|31.01|30.85|31.01|30.85|31.03|30.87|30.98|30.82|6
1655486550000|2022-06-17 17:22:30|30.98|30.82|31.03|30.87|31.03|30.87|30.98|30.82|0
1655486560000|2022-06-17 17:22:40|31.01|30.85|31.01|30.85|31.03|30.87|31.01|30.85|2
1655486570000|2022-06-17 17:22:50|30.98|30.82|31.03|30.87|31.03|30.87|30.98|30.82|4
1655486580000|2022-06-17 17:23:00|31.06|30.9|31.06|30.9|31.08|30.92|31.06|30.9|2
1655486590000|2022-06-17 17:23:10|31.08|30.92|31.03|30.87|31.08|30.92|31.03|30.87|4
1655486600000|2022-06-17 17:23:20|31.01|30.85|31.03|30.87|31.03|30.87|30.98|30.82|3
1655486610000|2022-06-17 17:23:30|31.01|30.85|31.03|30.87|31.03|30.87|30.98|30.82|3
1655486620000|2022-06-17 17:23:40|31.01|30.85|31.03|30.87|31.03|30.87|30.98|30.82|18
1655486640000|2022-06-17 17:24:00|||||||||1
1655486650000|2022-06-17 17:24:10|30.98|30.82|30.98|30.82|31.03|30.87|30.98|30.82|10
1655486680000|2022-06-17 17:24:40|30.96|30.8|30.93|30.77|30.98|30.82|30.93|30.77|19
1655486690000|2022-06-17 17:24:50|||||||||13
1655486700000|2022-06-17 17:25:00|||||||||82
1655486710000|2022-06-17 17:25:10|||||||||8
1655486720000|2022-06-17 17:25:20|30.98|30.82|30.93|30.77|30.98|30.82|30.93|30.77|40
1655486730000|2022-06-17 17:25:30|||||||||17
1655486740000|2022-06-17 17:25:40|30.89|30.73|30.93|30.77|30.93|30.77|30.89|30.73|17
1655486750000|2022-06-17 17:25:50|||||||||1
1655486760000|2022-06-17 17:26:00|||||||||3
1655486770000|2022-06-17 17:26:10|||||||||4
1655486780000|2022-06-17 17:26:20|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|41
1655486790000|2022-06-17 17:26:30|||||||||2
1655486800000|2022-06-17 17:26:40|||||||||3
1655486810000|2022-06-17 17:26:50|||||||||10
1655486820000|2022-06-17 17:27:00|||||||||1
1655486830000|2022-06-17 17:27:10|31.01|30.85|30.98|30.82|31.03|30.87|30.98|30.82|43
1655486840000|2022-06-17 17:27:20|||||||||6
1655486850000|2022-06-17 17:27:30|30.96|30.8|30.93|30.77|30.96|30.8|30.93|30.77|7
1655486860000|2022-06-17 17:27:40|||||||||1
1655486870000|2022-06-17 17:27:50|30.96|30.8|30.96|30.8|30.96|30.8|30.96|30.8|9
1655486880000|2022-06-17 17:28:00|30.98|30.82|30.98|30.82|30.98|30.82|30.93|30.77|4
1655486890000|2022-06-17 17:28:10|||||||||3
1655486900000|2022-06-17 17:28:20|||||||||1
1655486910000|2022-06-17 17:28:30|||||||||2
1655486920000|2022-06-17 17:28:40|||||||||3
1655486930000|2022-06-17 17:28:50|30.96|30.8|30.98|30.82|30.98|30.82|30.96|30.8|4
1655486940000|2022-06-17 17:29:00|30.96|30.8|30.96|30.8|30.96|30.8|30.96|30.8|6
1655486950000|2022-06-17 17:29:10|30.98|30.82|30.98|30.82|30.98|30.82|30.93|30.77|13
1655486960000|2022-06-17 17:29:20|||||||||4
1655486970000|2022-06-17 17:29:30|||||||||2
1655486980000|2022-06-17 17:29:40|||||||||2
1655486990000|2022-06-17 17:29:50|||||||||2
1655487000000|2022-06-17 17:30:00|||||||||4
1655487010000|2022-06-17 17:30:10|||||||||6
1655487020000|2022-06-17 17:30:20|||||||||4
1655487030000|2022-06-17 17:30:30|30.96|30.8|30.98|30.82|30.98|30.82|30.93|30.77|29
1655487040000|2022-06-17 17:30:40|||||||||6
1655487050000|2022-06-17 17:30:50|||||||||12
1655487060000|2022-06-17 17:31:00|||||||||3
1655487070000|2022-06-17 17:31:10|30.96|30.8|30.98|30.82|30.98|30.82|30.96|30.8|7
1655487080000|2022-06-17 17:31:20|||||||||2
1655487090000|2022-06-17 17:31:30|||||||||2
1655487100000|2022-06-17 17:31:40|||||||||9
1655487110000|2022-06-17 17:31:50|||||||||2
1655487120000|2022-06-17 17:32:00|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|9
1655487130000|2022-06-17 17:32:10|||||||||2
1655487140000|2022-06-17 17:32:20|31.01|30.85|31.01|30.85|31.01|30.85|30.98|30.82|32
1655487150000|2022-06-17 17:32:30|30.98|30.82|31.03|30.87|31.03|30.87|30.98|30.82|10
1655487160000|2022-06-17 17:32:40|||||||||2
1655487170000|2022-06-17 17:32:50|||||||||2
1655487180000|2022-06-17 17:33:00|31.01|30.85|30.98|30.82|31.03|30.87|30.98|30.82|6
1655487190000|2022-06-17 17:33:10|||||||||1
1655487200000|2022-06-17 17:33:20|||||||||3
1655487210000|2022-06-17 17:33:30|30.96|30.8|30.98|30.82|30.98|30.82|30.96|30.8|7
1655487220000|2022-06-17 17:33:40|30.96|30.8|30.93|30.77|30.96|30.8|30.93|30.77|3
1655487230000|2022-06-17 17:33:50|||||||||1
1655487240000|2022-06-17 17:34:00|||||||||3
1655487250000|2022-06-17 17:34:10|||||||||7
1655487260000|2022-06-17 17:34:20|||||||||7
1655487270000|2022-06-17 17:34:30|||||||||1
1655487280000|2022-06-17 17:34:40|||||||||12
1655487290000|2022-06-17 17:34:50|30.91|30.75|30.89|30.73|30.91|30.75|30.89|30.73|4
1655487300000|2022-06-17 17:35:00|30.91|30.75|30.93|30.77|30.93|30.77|30.91|30.75|3
1655487310000|2022-06-17 17:35:10|30.91|30.75|30.89|30.73|30.91|30.75|30.89|30.73|20
1655487320000|2022-06-17 17:35:20|30.91|30.75|30.93|30.77|30.93|30.77|30.91|30.75|4
1655487330000|2022-06-17 17:35:30|30.91|30.75|30.93|30.77|30.93|30.77|30.91|30.75|2
1655487340000|2022-06-17 17:35:40|||||||||7
1655487350000|2022-06-17 17:35:50|30.91|30.75|30.93|30.77|30.93|30.77|30.91|30.75|3
1655487360000|2022-06-17 17:36:00|30.91|30.75|30.93|30.77|30.93|30.77|30.89|30.73|10
1655487370000|2022-06-17 17:36:10|||||||||2
1655487380000|2022-06-17 17:36:20|30.91|30.75|30.88|30.72|30.91|30.75|30.88|30.72|9
1655487390000|2022-06-17 17:36:30|||||||||3
1655487400000|2022-06-17 17:36:40|||||||||2
1655487410000|2022-06-17 17:36:50|30.84|30.68|30.88|30.72|30.88|30.72|30.83|30.67|15
1655487420000|2022-06-17 17:37:00|30.86|30.7|30.84|30.68|30.86|30.7|30.84|30.68|3
1655487430000|2022-06-17 17:37:10|30.88|30.72|30.88|30.72|30.88|30.72|30.88|30.72|18
1655487440000|2022-06-17 17:37:20|||||||||2
1655487450000|2022-06-17 17:37:30|30.86|30.7|30.88|30.72|30.88|30.72|30.86|30.7|1
1655487460000|2022-06-17 17:37:40|30.89|30.73|30.93|30.77|30.93|30.77|30.88|30.72|7
1655487470000|2022-06-17 17:37:50|30.88|30.72|30.91|30.75|30.93|30.77|30.88|30.72|14
1655487480000|2022-06-17 17:38:00|30.93|30.77|30.96|30.8|30.98|30.82|30.91|30.75|8
1655487490000|2022-06-17 17:38:10|30.93|30.77|30.93|30.77|30.98|30.82|30.93|30.77|3
1655487500000|2022-06-17 17:38:20|||||||||2
1655487510000|2022-06-17 17:38:30|||||||||3
1655487520000|2022-06-17 17:38:40|||||||||2
1655487530000|2022-06-17 17:38:50|30.98|30.82|30.96|30.8|30.98|30.82|30.93|30.77|27
1655487540000|2022-06-17 17:39:00|30.93|30.77|30.93|30.77|30.96|30.8|30.93|30.77|3
1655487550000|2022-06-17 17:39:10|30.96|30.8|30.93|30.77|30.96|30.8|30.93|30.77|3
1655487560000|2022-06-17 17:39:20|30.98|30.82|30.93|30.77|30.98|30.82|30.93|30.77|3
1655487570000|2022-06-17 17:39:30|||||||||2
1655487580000|2022-06-17 17:39:40|||||||||2
1655487590000|2022-06-17 17:39:50|30.89|30.73|30.88|30.72|30.91|30.75|30.88|30.72|11
1655487600000|2022-06-17 17:40:00|30.91|30.75|30.88|30.72|30.93|30.77|30.88|30.72|18
1655487610000|2022-06-17 17:40:10|30.91|30.75|30.88|30.72|30.93|30.77|30.88|30.72|2
1655487620000|2022-06-17 17:40:20|30.93|30.77|30.93|30.77|30.93|30.77|30.88|30.72|16
1655487630000|2022-06-17 17:40:30|30.91|30.75|30.88|30.72|30.93|30.77|30.88|30.72|1
1655487640000|2022-06-17 17:40:40|||||||||1
1655487670000|2022-06-17 17:41:10|30.86|30.7|30.88|30.72|30.88|30.72|30.86|30.7|4
1655487680000|2022-06-17 17:41:20|30.84|30.68|30.88|30.72|30.88|30.72|30.84|30.68|6
1655487690000|2022-06-17 17:41:30|30.84|30.68|30.88|30.72|30.88|30.72|30.83|30.67|0
1655487700000|2022-06-17 17:41:40|||||||||2
1655487710000|2022-06-17 17:41:50|||||||||1
1655487720000|2022-06-17 17:42:00|30.86|30.7|30.88|30.72|30.88|30.72|30.86|30.7|2
1655487740000|2022-06-17 17:42:20|30.86|30.7|30.88|30.72|30.88|30.72|30.84|30.68|2
1655487750000|2022-06-17 17:42:30|||||||||1
1655487760000|2022-06-17 17:42:40|30.84|30.68|30.84|30.68|30.84|30.68|30.84|30.68|7
1655487770000|2022-06-17 17:42:50|30.83|30.67|30.83|30.67|30.83|30.67|30.83|30.67|2
1655487780000|2022-06-17 17:43:00|30.84|30.68|30.84|30.68|30.84|30.68|30.84|30.68|0
1655487790000|2022-06-17 17:43:10|30.83|30.67|30.84|30.68|30.88|30.72|30.83|30.67|28
1655487800000|2022-06-17 17:43:20|30.83|30.67|30.84|30.68|30.84|30.68|30.83|30.67|0
1655487810000|2022-06-17 17:43:30|30.83|30.67|30.84|30.68|30.84|30.68|30.83|30.67|1
1655487820000|2022-06-17 17:43:40|30.83|30.67|30.84|30.68|30.84|30.68|30.83|30.67|0
1655487830000|2022-06-17 17:43:50|30.83|30.67|30.86|30.7|30.88|30.72|30.83|30.67|27
1655487840000|2022-06-17 17:44:00|30.84|30.68|30.84|30.68|30.84|30.68|30.83|30.67|3
1655487850000|2022-06-17 17:44:10|30.83|30.67|30.83|30.67|30.84|30.68|30.83|30.67|0
1655487860000|2022-06-17 17:44:20|30.84|30.68|30.84|30.68|30.84|30.68|30.83|30.67|0
1655487870000|2022-06-17 17:44:30|30.83|30.67|30.83|30.67|30.83|30.67|30.83|30.67|1
1655487890000|2022-06-17 17:44:50|30.84|30.68|30.88|30.72|30.88|30.72|30.84|30.68|10
1655487900000|2022-06-17 17:45:00|30.86|30.7|30.88|30.72|30.88|30.72|30.84|30.68|3
1655487910000|2022-06-17 17:45:10|||||||||1
1655487920000|2022-06-17 17:45:20|||||||||1
1655487950000|2022-06-17 17:45:50|||||||||1
1655487970000|2022-06-17 17:46:10|30.91|30.75|30.93|30.77|30.93|30.77|30.91|30.75|33
1655487980000|2022-06-17 17:46:20|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|18
1655487990000|2022-06-17 17:46:30|||||||||6
1655488000000|2022-06-17 17:46:40|31.03|30.87|31.03|30.87|31.03|30.87|30.98|30.82|17
1655488020000|2022-06-17 17:47:00|31.06|30.9|31.08|30.92|31.08|30.92|31.05|30.89|18
1655488030000|2022-06-17 17:47:10|||||||||2
1655488040000|2022-06-17 17:47:20|||||||||1
1655488050000|2022-06-17 17:47:30|||||||||9
1655488060000|2022-06-17 17:47:40|31.06|30.9|31.08|30.92|31.08|30.92|31.06|30.9|15
1655488070000|2022-06-17 17:47:50|31.06|30.9|31.03|30.87|31.08|30.92|31.03|30.87|4
1655488080000|2022-06-17 17:48:00|31.01|30.85|31.01|30.85|31.03|30.87|31.01|30.85|4
1655488090000|2022-06-17 17:48:10|31.03|30.87|31.03|30.87|31.03|30.87|31.01|30.85|5
1655488100000|2022-06-17 17:48:20|||||||||3
1655488120000|2022-06-17 17:48:40|||||||||1
1655488150000|2022-06-17 17:49:10|||||||||3
1655488160000|2022-06-17 17:49:20|31.01|30.85|30.98|30.82|31.03|30.87|30.98|30.82|14
1655488190000|2022-06-17 17:49:50|||||||||1
1655488200000|2022-06-17 17:50:00|30.96|30.8|30.93|30.77|30.96|30.8|30.93|30.77|10
1655488210000|2022-06-17 17:50:10|30.91|30.75|30.88|30.72|30.91|30.75|30.88|30.72|23
1655488220000|2022-06-17 17:50:20|30.86|30.7|30.88|30.72|30.88|30.72|30.83|30.67|92
1655488230000|2022-06-17 17:50:30|||||||||6
1655488240000|2022-06-17 17:50:40|||||||||23
1655488260000|2022-06-17 17:51:00|||||||||1
1655488290000|2022-06-17 17:51:30|||||||||1
1655488300000|2022-06-17 17:51:40|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|4
1655488320000|2022-06-17 17:52:00|||||||||8
1655488330000|2022-06-17 17:52:10|||||||||7
1655488340000|2022-06-17 17:52:20|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|10
1655488350000|2022-06-17 17:52:30|30.95|30.79|30.93|30.77|30.95|30.79|30.93|30.77|3
1655488360000|2022-06-17 17:52:40|||||||||1
1655488370000|2022-06-17 17:52:50|||||||||1
1655488380000|2022-06-17 17:53:00|||||||||2
1655488390000|2022-06-17 17:53:10|30.91|30.75|30.93|30.77|30.93|30.77|30.91|30.75|0
1655488400000|2022-06-17 17:53:20|||||||||1
1655488410000|2022-06-17 17:53:30|30.91|30.75|30.93|30.77|30.93|30.77|30.88|30.72|8
1655488420000|2022-06-17 17:53:40|||||||||4
1655488430000|2022-06-17 17:53:50|30.95|30.79|30.95|30.79|30.95|30.79|30.95|30.79|6
1655488440000|2022-06-17 17:54:00|30.98|30.82|30.98|30.82|30.98|30.82|30.96|30.8|1
1655488450000|2022-06-17 17:54:10|30.93|30.77|30.98|30.82|30.98|30.82|30.93|30.77|11
1655488460000|2022-06-17 17:54:20|||||||||1
1655488490000|2022-06-17 17:54:50|||||||||3
1655488500000|2022-06-17 17:55:00|30.96|30.8|30.98|30.82|30.98|30.82|30.95|30.79|2
1655488510000|2022-06-17 17:55:10|30.96|30.8|30.93|30.77|30.98|30.82|30.93|30.77|8
1655488520000|2022-06-17 17:55:20|30.97|30.81|30.93|30.77|30.97|30.81|30.93|30.77|0
1655488530000|2022-06-17 17:55:30|||||||||1
1655488540000|2022-06-17 17:55:40|30.95|30.79|30.98|30.82|30.98|30.82|30.93|30.77|6
1655488550000|2022-06-17 17:55:50|30.95|30.79|30.93|30.77|30.95|30.79|30.93|30.77|3
1655488560000|2022-06-17 17:56:00|30.88|30.72|30.93|30.77|30.93|30.77|30.88|30.72|1
1655488570000|2022-06-17 17:56:10|30.91|30.75|30.93|30.77|30.93|30.77|30.88|30.72|3
1655488580000|2022-06-17 17:56:20|||||||||1
1655488600000|2022-06-17 17:56:40|30.91|30.75|30.91|30.75|30.91|30.75|30.91|30.75|6
1655488610000|2022-06-17 17:56:50|30.93|30.77|30.88|30.72|30.93|30.77|30.88|30.72|5
1655488620000|2022-06-17 17:57:00|||||||||1
1655488650000|2022-06-17 17:57:30|30.86|30.7|30.88|30.72|30.88|30.72|30.86|30.7|4
1655488660000|2022-06-17 17:57:40|||||||||2
1655488670000|2022-06-17 17:57:50|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|32
1655488690000|2022-06-17 17:58:10|30.96|30.8|30.98|30.82|30.98|30.82|30.96|30.8|29
1655488700000|2022-06-17 17:58:20|30.96|30.8|30.98|30.82|30.98|30.82|30.93|30.77|11
1655488720000|2022-06-17 17:58:40|||||||||1
1655488740000|2022-06-17 17:59:00|||||||||27
1655488750000|2022-06-17 17:59:10|31.02|30.86|31|30.84|31.02|30.86|30.98|30.82|74
1655488760000|2022-06-17 17:59:20|31.02|30.86|30.98|30.82|31.02|30.86|30.98|30.82|1
1655488780000|2022-06-17 17:59:40|31|30.84|30.98|30.82|31|30.84|30.98|30.82|2
1655488800000|2022-06-17 18:00:00|30.93|30.77|30.98|30.82|30.98|30.82|30.93|30.77|28
1655488810000|2022-06-17 18:00:10|||||||||3
1655488820000|2022-06-17 18:00:20|||||||||3
1655488830000|2022-06-17 18:00:30|30.95|30.79|30.93|30.77|30.98|30.82|30.93|30.77|41
1655488840000|2022-06-17 18:00:40|||||||||1
1655488850000|2022-06-17 18:00:50|||||||||8
1655488860000|2022-06-17 18:01:00|||||||||4
1655488870000|2022-06-17 18:01:10|||||||||3
1655488880000|2022-06-17 18:01:20|||||||||6
1655488890000|2022-06-17 18:01:30|||||||||6
1655488900000|2022-06-17 18:01:40|||||||||9
1655488910000|2022-06-17 18:01:50|30.95|30.79|30.97|30.81|30.97|30.81|30.93|30.77|47
1655488920000|2022-06-17 18:02:00|30.93|30.77|30.93|30.77|30.97|30.81|30.93|30.77|11
1655488930000|2022-06-17 18:02:10|30.88|30.72|30.88|30.72|30.88|30.72|30.88|30.72|26
1655488940000|2022-06-17 18:02:20|30.93|30.77|30.88|30.72|30.93|30.77|30.88|30.72|50
1655488950000|2022-06-17 18:02:30|||||||||1
1655488960000|2022-06-17 18:02:40|||||||||1
1655488970000|2022-06-17 18:02:50|||||||||5
1655488980000|2022-06-17 18:03:00|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|66
1655488990000|2022-06-17 18:03:10|||||||||12
1655489000000|2022-06-17 18:03:20|||||||||17
1655489010000|2022-06-17 18:03:30|30.95|30.79|30.97|30.81|30.97|30.81|30.95|30.79|2
1655489020000|2022-06-17 18:03:40|30.95|30.79|30.97|30.81|30.97|30.81|30.93|30.77|17
1655489030000|2022-06-17 18:03:50|30.98|30.82|30.93|30.77|30.98|30.82|30.93|30.77|19
1655489040000|2022-06-17 18:04:00|||||||||1
1655489050000|2022-06-17 18:04:10|||||||||9
1655489060000|2022-06-17 18:04:20|||||||||10
1655489070000|2022-06-17 18:04:30|||||||||5
1655489080000|2022-06-17 18:04:40|||||||||5
1655489090000|2022-06-17 18:04:50|||||||||9
1655489100000|2022-06-17 18:05:00|30.95|30.79|30.97|30.81|30.97|30.81|30.95|30.79|53
1655489110000|2022-06-17 18:05:10|30.93|30.77|30.93|30.77|30.97|30.81|30.93|30.77|21
1655489120000|2022-06-17 18:05:20|30.95|30.79|30.93|30.77|30.95|30.79|30.93|30.77|7
1655489130000|2022-06-17 18:05:30|||||||||2
1655489140000|2022-06-17 18:05:40|30.88|30.72|30.88|30.72|30.88|30.72|30.88|30.72|12
1655489150000|2022-06-17 18:05:50|||||||||5
1655489160000|2022-06-17 18:06:00|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|15
1655489170000|2022-06-17 18:06:10|30.97|30.81|30.97|30.81|30.97|30.81|30.95|30.79|15
1655489180000|2022-06-17 18:06:20|||||||||1
1655489190000|2022-06-17 18:06:30|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|1
1655489200000|2022-06-17 18:06:40|||||||||12
1655489210000|2022-06-17 18:06:50|30.97|30.81|30.97|30.81|30.98|30.82|30.97|30.81|2
1655489220000|2022-06-17 18:07:00|||||||||6
1655489230000|2022-06-17 18:07:10|30.98|30.82|30.97|30.81|30.98|30.82|30.97|30.81|1
1655489250000|2022-06-17 18:07:30|30.95|30.79|30.97|30.81|30.97|30.81|30.95|30.79|20
1655489270000|2022-06-17 18:07:50|||||||||2
1655489280000|2022-06-17 18:08:00|||||||||8
1655489290000|2022-06-17 18:08:10|||||||||1
1655489300000|2022-06-17 18:08:20|30.95|30.79|30.97|30.81|30.97|30.81|30.95|30.79|3
1655489310000|2022-06-17 18:08:30|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|9
1655489320000|2022-06-17 18:08:40|||||||||2
1655489330000|2022-06-17 18:08:50|||||||||3
1655489340000|2022-06-17 18:09:00|30.92|30.76|30.93|30.77|30.93|30.77|30.92|30.76|14
1655489350000|2022-06-17 18:09:10|30.97|30.81|30.93|30.77|30.97|30.81|30.93|30.77|22
1655489360000|2022-06-17 18:09:20|30.92|30.76|30.92|30.76|30.92|30.76|30.92|30.76|1
1655489370000|2022-06-17 18:09:30|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|3
1655489380000|2022-06-17 18:09:40|30.95|30.79|30.93|30.77|30.95|30.79|30.93|30.77|7
1655489390000|2022-06-17 18:09:50|||||||||2
1655489400000|2022-06-17 18:10:00|30.97|30.81|30.95|30.79|30.97|30.81|30.93|30.77|24
1655489410000|2022-06-17 18:10:10|30.93|30.77|30.93|30.77|30.97|30.81|30.93|30.77|14
1655489420000|2022-06-17 18:10:20|30.95|30.79|30.97|30.81|30.97|30.81|30.95|30.79|11
1655489430000|2022-06-17 18:10:30|30.95|30.79|30.93|30.77|30.95|30.79|30.93|30.77|4
1655489440000|2022-06-17 18:10:40|30.97|30.81|30.97|30.81|30.97|30.81|30.95|30.79|5
1655489450000|2022-06-17 18:10:50|30.95|30.79|30.93|30.77|30.95|30.79|30.93|30.77|10
1655489460000|2022-06-17 18:11:00|30.95|30.79|30.97|30.81|30.97|30.81|30.93|30.77|5
1655489470000|2022-06-17 18:11:10|30.95|30.79|30.97|30.81|30.97|30.81|30.93|30.77|6
1655489480000|2022-06-17 18:11:20|||||||||1
1655489490000|2022-06-17 18:11:30|||||||||3
1655489500000|2022-06-17 18:11:40|30.98|30.82|30.97|30.81|30.98|30.82|30.97|30.81|3
1655489520000|2022-06-17 18:12:00|||||||||2
1655489530000|2022-06-17 18:12:10|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|9
1655489540000|2022-06-17 18:12:20|||||||||1
1655489550000|2022-06-17 18:12:30|||||||||2
1655489560000|2022-06-17 18:12:40|||||||||6
1655489570000|2022-06-17 18:12:50|||||||||7
1655489580000|2022-06-17 18:13:00|30.97|30.81|30.97|30.81|30.97|30.81|30.97|30.81|6
1655489590000|2022-06-17 18:13:10|||||||||5
1655489600000|2022-06-17 18:13:20|||||||||2
1655489610000|2022-06-17 18:13:30|30.98|30.82|30.97|30.81|30.98|30.82|30.97|30.81|4
1655489620000|2022-06-17 18:13:40|||||||||1
1655489630000|2022-06-17 18:13:50|30.93|30.77|30.93|30.77|30.97|30.81|30.93|30.77|18
1655489640000|2022-06-17 18:14:00|||||||||1
1655489650000|2022-06-17 18:14:10|30.95|30.79|30.97|30.81|30.97|30.81|30.95|30.79|19
1655489660000|2022-06-17 18:14:20|30.95|30.79|30.97|30.81|30.97|30.81|30.95|30.79|6
1655489670000|2022-06-17 18:14:30|30.95|30.79|30.93|30.77|30.95|30.79|30.93|30.77|10
1655489680000|2022-06-17 18:14:40|30.92|30.76|30.93|30.77|30.93|30.77|30.92|30.76|8
1655489690000|2022-06-17 18:14:50|||||||||9
1655489700000|2022-06-17 18:15:00|||||||||9
1655489710000|2022-06-17 18:15:10|||||||||20
1655489720000|2022-06-17 18:15:20|30.97|30.81|30.97|30.81|30.97|30.81|30.97|30.81|2
1655489730000|2022-06-17 18:15:30|30.98|30.82|30.97|30.81|30.98|30.82|30.97|30.81|3
1655489740000|2022-06-17 18:15:40|||||||||2
1655489750000|2022-06-17 18:15:50|||||||||23
1655489760000|2022-06-17 18:16:00|30.93|30.77|30.92|30.76|30.93|30.77|30.92|30.76|8
1655489770000|2022-06-17 18:16:10|30.88|30.72|30.88|30.72|30.92|30.76|30.88|30.72|30
1655489780000|2022-06-17 18:16:20|||||||||1
1655489790000|2022-06-17 18:16:30|||||||||13
1655489800000|2022-06-17 18:16:40|||||||||13
1655489810000|2022-06-17 18:16:50|||||||||10
1655489820000|2022-06-17 18:17:00|30.92|30.76|30.92|30.76|30.92|30.76|30.88|30.72|65
1655489830000|2022-06-17 18:17:10|30.9|30.74|30.93|30.77|30.93|30.77|30.9|30.74|10
1655489850000|2022-06-17 18:17:30|||||||||13
1655489860000|2022-06-17 18:17:40|30.92|30.76|30.92|30.76|30.92|30.76|30.92|30.76|9
1655489870000|2022-06-17 18:17:50|30.93|30.77|30.93|30.77|30.93|30.77|30.92|30.76|10
1655489880000|2022-06-17 18:18:00|30.92|30.76|30.93|30.77|30.93|30.77|30.92|30.76|11
1655489890000|2022-06-17 18:18:10|30.92|30.76|30.93|30.77|30.93|30.77|30.92|30.76|6
1655489900000|2022-06-17 18:18:20|30.92|30.76|30.97|30.81|30.97|30.81|30.92|30.76|19
1655489910000|2022-06-17 18:18:30|||||||||8
1655489920000|2022-06-17 18:18:40|30.93|30.77|30.97|30.81|30.97|30.81|30.93|30.77|34
1655489930000|2022-06-17 18:18:50|30.95|30.79|30.97|30.81|30.97|30.81|30.95|30.79|15
1655489950000|2022-06-17 18:19:10|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|3
1655489960000|2022-06-17 18:19:20|30.97|30.81|30.98|30.82|30.98|30.82|30.97|30.81|2
1655489970000|2022-06-17 18:19:30|31.02|30.86|30.97|30.81|31.02|30.86|30.97|30.81|11
1655489980000|2022-06-17 18:19:40|30.98|30.82|30.98|30.82|31.02|30.86|30.98|30.82|10
1655489990000|2022-06-17 18:19:50|31|30.84|31.02|30.86|31.02|30.86|30.98|30.82|27
1655490000000|2022-06-17 18:20:00|31|30.84|30.98|30.82|31.02|30.86|30.98|30.82|28
1655490010000|2022-06-17 18:20:10|||||||||2
1655490020000|2022-06-17 18:20:20|30.97|30.81|30.97|30.81|30.97|30.81|30.93|30.77|6
1655490030000|2022-06-17 18:20:30|30.95|30.79|30.97|30.81|30.98|30.82|30.95|30.79|2
1655490040000|2022-06-17 18:20:40|30.95|30.79|30.95|30.79|30.95|30.79|30.95|30.79|6
1655490050000|2022-06-17 18:20:50|30.97|30.81|30.97|30.81|30.97|30.81|30.95|30.79|1
1655490060000|2022-06-17 18:21:00|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|1
1655490070000|2022-06-17 18:21:10|31.02|30.86|30.98|30.82|31.02|30.86|30.98|30.82|35
1655490080000|2022-06-17 18:21:20|31|30.84|30.98|30.82|31.02|30.86|30.98|30.82|25
1655490090000|2022-06-17 18:21:30|30.97|30.81|30.97|30.81|30.98|30.82|30.97|30.81|0
1655490100000|2022-06-17 18:21:40|||||||||1
1655490110000|2022-06-17 18:21:50|30.98|30.82|30.98|30.82|30.98|30.82|30.97|30.81|1
1655490120000|2022-06-17 18:22:00|||||||||9
1655490130000|2022-06-17 18:22:10|31|30.84|31|30.84|31.02|30.86|30.98|30.82|12
1655490140000|2022-06-17 18:22:20|30.98|30.82|31.02|30.86|31.02|30.86|30.98|30.82|4
1655490150000|2022-06-17 18:22:30|30.98|30.82|31.02|30.86|31.02|30.86|30.98|30.82|4
1655490160000|2022-06-17 18:22:40|31|30.84|30.98|30.82|31.02|30.86|30.98|30.82|3
1655490170000|2022-06-17 18:22:50|31|30.84|30.98|30.82|31|30.84|30.98|30.82|2
1655490180000|2022-06-17 18:23:00|||||||||9
1655490200000|2022-06-17 18:23:20|||||||||3
1655490210000|2022-06-17 18:23:30|||||||||3
1655490220000|2022-06-17 18:23:40|31.02|30.86|31.02|30.86|31.02|30.86|31|30.84|5
1655490230000|2022-06-17 18:23:50|31.03|30.87|31.02|30.86|31.03|30.87|31.02|30.86|3
1655490240000|2022-06-17 18:24:00|31|30.84|31.03|30.87|31.03|30.87|31|30.84|26
1655490250000|2022-06-17 18:24:10|31.02|30.86|30.98|30.82|31.02|30.86|30.98|30.82|5
1655490260000|2022-06-17 18:24:20|||||||||2
1655490270000|2022-06-17 18:24:30|||||||||1
1655490280000|2022-06-17 18:24:40|31.02|30.86|31|30.84|31.02|30.86|31|30.84|6
1655490290000|2022-06-17 18:24:50|31.02|30.86|31.02|30.86|31.03|30.87|31.02|30.86|1
1655490300000|2022-06-17 18:25:00|31|30.84|31.03|30.87|31.03|30.87|31|30.84|4
1655490310000|2022-06-17 18:25:10|31.07|30.91|31.07|30.91|31.07|30.91|31.07|30.91|25
1655490320000|2022-06-17 18:25:20|31.05|30.89|31.03|30.87|31.07|30.91|31.03|30.87|74
1655490330000|2022-06-17 18:25:30|||||||||1
1655490340000|2022-06-17 18:25:40|||||||||2
1655490350000|2022-06-17 18:25:50|31.07|30.91|31.07|30.91|31.07|30.91|31.03|30.87|8
1655490360000|2022-06-17 18:26:00|31.08|30.92|31.07|30.91|31.08|30.92|31.07|30.91|3
1655490370000|2022-06-17 18:26:10|31.08|30.92|31.07|30.91|31.08|30.92|31.07|30.91|0
1655490380000|2022-06-17 18:26:20|||||||||4
1655490390000|2022-06-17 18:26:30|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|6
1655490400000|2022-06-17 18:26:40|31.02|30.86|31.03|30.87|31.03|30.87|31.02|30.86|1
1655490410000|2022-06-17 18:26:50|31.07|30.91|31.03|30.87|31.07|30.91|31.03|30.87|10
1655490420000|2022-06-17 18:27:00|31.05|30.89|31.03|30.87|31.05|30.89|31.03|30.87|0
1655490430000|2022-06-17 18:27:10|||||||||20
1655490440000|2022-06-17 18:27:20|31.02|30.86|31.07|30.91|31.07|30.91|31.02|30.86|28
1655490450000|2022-06-17 18:27:30|31.05|30.89|31.03|30.87|31.07|30.91|31.03|30.87|8
1655490460000|2022-06-17 18:27:40|||||||||2
1655490470000|2022-06-17 18:27:50|31.05|30.89|31.03|30.87|31.07|30.91|31.03|30.87|1
1655490480000|2022-06-17 18:28:00|31.07|30.91|31.07|30.91|31.07|30.91|31.07|30.91|4
1655490490000|2022-06-17 18:28:10|31.05|30.89|31.07|30.91|31.07|30.91|31.03|30.87|51
1655490500000|2022-06-17 18:28:20|31.05|30.89|31.08|30.92|31.08|30.92|31.03|30.87|0
1655490510000|2022-06-17 18:28:30|31.07|30.91|31.07|30.91|31.07|30.91|31.03|30.87|72
1655490520000|2022-06-17 18:28:40|31.05|30.89|31.03|30.87|31.07|30.91|31.03|30.87|19
1655490530000|2022-06-17 18:28:50|31.07|30.91|31.08|30.92|31.08|30.92|31.07|30.91|7
1655490540000|2022-06-17 18:29:00|31.1|30.94|31.12|30.96|31.12|30.96|31.08|30.92|5
1655490550000|2022-06-17 18:29:10|31.1|30.94|31.12|30.96|31.12|30.96|31.08|30.92|16
1655490560000|2022-06-17 18:29:20|31.1|30.94|31.12|30.96|31.12|30.96|31.08|30.92|4
1655490570000|2022-06-17 18:29:30|31.08|30.92|31.1|30.94|31.1|30.94|31.08|30.92|6
1655490580000|2022-06-17 18:29:40|31.08|30.92|31.08|30.92|31.12|30.96|31.08|30.92|29
1655490600000|2022-06-17 18:30:00|31.12|30.96|31.13|30.97|31.13|30.97|31.12|30.96|28
1655490610000|2022-06-17 18:30:10|31.15|30.99|31.18|31.02|31.18|31.02|31.15|30.99|17
1655490620000|2022-06-17 18:30:20|31.17|31.01|31.17|31.01|31.18|31.02|31.17|31.01|0
1655490630000|2022-06-17 18:30:30|31.15|30.99|31.13|30.97|31.15|30.99|31.13|30.97|9
1655490640000|2022-06-17 18:30:40|||||||||3
1655490650000|2022-06-17 18:30:50|31.17|31.01|31.17|31.01|31.17|31.01|31.17|31.01|69
1655490660000|2022-06-17 18:31:00|31.13|30.97|31.13|30.97|31.17|31.01|31.13|30.97|32
1655490680000|2022-06-17 18:31:20|||||||||24
1655490690000|2022-06-17 18:31:30|31.08|30.92|31.08|30.92|31.08|30.92|31.08|30.92|39
1655490700000|2022-06-17 18:31:40|31.11|30.95|31.08|30.92|31.11|30.95|31.08|30.92|5
1655490710000|2022-06-17 18:31:50|31.12|30.96|31.08|30.92|31.13|30.97|31.08|30.92|23
1655490720000|2022-06-17 18:32:00|31.13|30.97|31.08|30.92|31.13|30.97|31.08|30.92|18
1655490730000|2022-06-17 18:32:10|31.13|30.97|31.13|30.97|31.13|30.97|31.13|30.97|15
1655490750000|2022-06-17 18:32:30|31.12|30.96|31.08|30.92|31.12|30.96|31.08|30.92|19
1655490760000|2022-06-17 18:32:40|31.06|30.9|31.08|30.92|31.08|30.92|31.06|30.9|16
1655490780000|2022-06-17 18:33:00|31.12|30.96|31.13|30.97|31.13|30.97|31.1|30.94|13
1655490790000|2022-06-17 18:33:10|31.12|30.96|31.08|30.92|31.12|30.96|31.08|30.92|19
1655490800000|2022-06-17 18:33:20|||||||||16
1655490810000|2022-06-17 18:33:30|||||||||2
1655490820000|2022-06-17 18:33:40|31.13|30.97|31.13|30.97|31.13|30.97|31.13|30.97|2
1655490830000|2022-06-17 18:33:50|31.08|30.92|31.08|30.92|31.1|30.94|31.08|30.92|9
1655490840000|2022-06-17 18:34:00|31.1|30.94|31.08|30.92|31.1|30.94|31.08|30.92|4
1655490850000|2022-06-17 18:34:10|||||||||1
1655490860000|2022-06-17 18:34:20|||||||||2
1655490870000|2022-06-17 18:34:30|||||||||3
1655490880000|2022-06-17 18:34:40|31.06|30.9|31.03|30.87|31.08|30.92|31.03|30.87|48
1655490890000|2022-06-17 18:34:50|31.08|30.92|31.03|30.87|31.08|30.92|31.03|30.87|20
1655490900000|2022-06-17 18:35:00|||||||||6
1655490910000|2022-06-17 18:35:10|||||||||5
1655490920000|2022-06-17 18:35:20|||||||||4
1655490930000|2022-06-17 18:35:30|31.01|30.85|31.03|30.87|31.03|30.87|31.01|30.85|10
1655490940000|2022-06-17 18:35:40|30.98|30.82|30.93|30.77|30.98|30.82|30.93|30.77|21
1655490950000|2022-06-17 18:35:50|||||||||4
1655490960000|2022-06-17 18:36:00|||||||||4
1655490970000|2022-06-17 18:36:10|||||||||4
1655490980000|2022-06-17 18:36:20|30.91|30.75|30.91|30.75|30.91|30.75|30.91|30.75|34
1655490990000|2022-06-17 18:36:30|30.89|30.73|30.89|30.73|30.89|30.73|30.88|30.72|14
1655491000000|2022-06-17 18:36:40|30.88|30.72|30.93|30.77|30.93|30.77|30.88|30.72|5
1655491010000|2022-06-17 18:36:50|||||||||13
1655491020000|2022-06-17 18:37:00|||||||||4
1655491030000|2022-06-17 18:37:10|30.89|30.73|30.89|30.73|30.93|30.77|30.88|30.72|58
1655491040000|2022-06-17 18:37:20|30.88|30.72|30.89|30.73|30.89|30.73|30.88|30.72|4
1655491050000|2022-06-17 18:37:30|30.91|30.75|30.88|30.72|30.91|30.75|30.88|30.72|18
1655491060000|2022-06-17 18:37:40|30.89|30.73|30.93|30.77|30.93|30.77|30.89|30.73|25
1655491070000|2022-06-17 18:37:50|||||||||5
1655491080000|2022-06-17 18:38:00|||||||||4
1655491090000|2022-06-17 18:38:10|||||||||3
1655491100000|2022-06-17 18:38:20|30.89|30.73|30.93|30.77|30.93|30.77|30.89|30.73|88
1655491110000|2022-06-17 18:38:30|30.89|30.73|30.88|30.72|30.89|30.73|30.88|30.72|8
1655491120000|2022-06-17 18:38:40|||||||||3
1655491130000|2022-06-17 18:38:50|||||||||4
1655491140000|2022-06-17 18:39:00|||||||||6
1655491150000|2022-06-17 18:39:10|||||||||4
1655491160000|2022-06-17 18:39:20|30.86|30.7|30.86|30.7|30.86|30.7|30.86|30.7|101
1655491170000|2022-06-17 18:39:30|30.84|30.68|30.84|30.68|30.84|30.68|30.84|30.68|4
1655491180000|2022-06-17 18:39:40|30.83|30.67|30.83|30.67|30.84|30.68|30.83|30.67|9
1655491190000|2022-06-17 18:39:50|30.79|30.63|30.79|30.63|30.79|30.63|30.79|30.63|13
1655491200000|2022-06-17 18:40:00|30.78|30.62|30.74|30.58|30.78|30.62|30.74|30.58|26
1655491210000|2022-06-17 18:40:10|30.76|30.6|30.74|30.58|30.78|30.62|30.74|30.58|11
1655491220000|2022-06-17 18:40:20|||||||||36
1655491230000|2022-06-17 18:40:30|||||||||10
1655491240000|2022-06-17 18:40:40|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|13
1655491250000|2022-06-17 18:40:50|30.74|30.58|30.74|30.58|30.74|30.58|30.74|30.58|13
1655491260000|2022-06-17 18:41:00|||||||||5
1655491270000|2022-06-17 18:41:10|||||||||7
1655491280000|2022-06-17 18:41:20|||||||||8
1655491290000|2022-06-17 18:41:30|||||||||11
1655491300000|2022-06-17 18:41:40|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|49
1655491310000|2022-06-17 18:41:50|||||||||6
1655491320000|2022-06-17 18:42:00|||||||||4
1655491330000|2022-06-17 18:42:10|||||||||6
1655491340000|2022-06-17 18:42:20|||||||||4
1655491350000|2022-06-17 18:42:30|30.67|30.51|30.64|30.48|30.67|30.51|30.64|30.48|27
1655491360000|2022-06-17 18:42:40|||||||||82
1655491370000|2022-06-17 18:42:50|||||||||54
1655491380000|2022-06-17 18:43:00|||||||||6
1655491390000|2022-06-17 18:43:10|30.69|30.53|30.64|30.48|30.69|30.53|30.64|30.48|24
1655491400000|2022-06-17 18:43:20|||||||||14
1655491410000|2022-06-17 18:43:30|30.67|30.51|30.64|30.48|30.67|30.51|30.64|30.48|61
1655491420000|2022-06-17 18:43:40|||||||||3
1655491430000|2022-06-17 18:43:50|30.67|30.51|30.69|30.53|30.69|30.53|30.67|30.51|20
1655491440000|2022-06-17 18:44:00|||||||||6
1655491450000|2022-06-17 18:44:10|30.74|30.58|30.74|30.58|30.74|30.58|30.74|30.58|11
1655491460000|2022-06-17 18:44:20|||||||||4
1655491470000|2022-06-17 18:44:30|30.76|30.6|30.74|30.58|30.76|30.6|30.74|30.58|7
1655491480000|2022-06-17 18:44:40|30.78|30.62|30.74|30.58|30.79|30.63|30.74|30.58|26
1655491490000|2022-06-17 18:44:50|30.76|30.6|30.79|30.63|30.79|30.63|30.76|30.6|10
1655491500000|2022-06-17 18:45:00|30.78|30.62|30.79|30.63|30.79|30.63|30.78|30.62|7
1655491510000|2022-06-17 18:45:10|30.78|30.62|30.74|30.58|30.79|30.63|30.74|30.58|28
1655491520000|2022-06-17 18:45:20|30.76|30.6|30.79|30.63|30.79|30.63|30.76|30.6|59
1655491530000|2022-06-17 18:45:30|30.74|30.58|30.79|30.63|30.79|30.63|30.74|30.58|22
1655491540000|2022-06-17 18:45:40|30.83|30.67|30.84|30.68|30.84|30.68|30.83|30.67|27
1655491550000|2022-06-17 18:45:50|30.86|30.7|30.84|30.68|30.88|30.72|30.84|30.68|19
1655491560000|2022-06-17 18:46:00|30.88|30.72|30.88|30.72|30.88|30.72|30.88|30.72|20
1655491570000|2022-06-17 18:46:10|30.86|30.7|30.84|30.68|30.86|30.7|30.84|30.68|13
1655491580000|2022-06-17 18:46:20|||||||||2
1655491590000|2022-06-17 18:46:30|30.83|30.67|30.81|30.65|30.83|30.67|30.81|30.65|8
1655491600000|2022-06-17 18:46:40|30.79|30.63|30.79|30.63|30.79|30.63|30.79|30.63|4
1655491610000|2022-06-17 18:46:50|||||||||6
1655491620000|2022-06-17 18:47:00|||||||||7
1655491630000|2022-06-17 18:47:10|||||||||4
1655491640000|2022-06-17 18:47:20|30.83|30.67|30.84|30.68|30.84|30.68|30.83|30.67|122
1655491650000|2022-06-17 18:47:30|||||||||4
1655491660000|2022-06-17 18:47:40|||||||||4
1655491670000|2022-06-17 18:47:50|||||||||6
1655491680000|2022-06-17 18:48:00|||||||||6
1655491690000|2022-06-17 18:48:10|||||||||5
1655491700000|2022-06-17 18:48:20|||||||||4
1655491710000|2022-06-17 18:48:30|||||||||31
1655491720000|2022-06-17 18:48:40|30.82|30.66|30.84|30.68|30.84|30.68|30.79|30.63|12
1655491730000|2022-06-17 18:48:50|||||||||3
1655491740000|2022-06-17 18:49:00|||||||||7
1655491750000|2022-06-17 18:49:10|||||||||12
1655491760000|2022-06-17 18:49:20|||||||||3
1655491770000|2022-06-17 18:49:30|||||||||5
1655491780000|2022-06-17 18:49:40|||||||||4
1655491790000|2022-06-17 18:49:50|30.88|30.72|30.89|30.73|30.89|30.73|30.88|30.72|31
1655491800000|2022-06-17 18:50:00|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|11
1655491810000|2022-06-17 18:50:10|||||||||2
1655491820000|2022-06-17 18:50:20|30.91|30.75|30.89|30.73|30.93|30.77|30.89|30.73|24
1655491830000|2022-06-17 18:50:30|30.88|30.72|30.93|30.77|30.93|30.77|30.88|30.72|14
1655491840000|2022-06-17 18:50:40|30.89|30.73|30.93|30.77|30.93|30.77|30.89|30.73|8
1655491850000|2022-06-17 18:50:50|30.94|30.78|30.93|30.77|30.94|30.78|30.93|30.77|0
1655491860000|2022-06-17 18:51:00|||||||||2
1655491870000|2022-06-17 18:51:10|||||||||1
1655491890000|2022-06-17 18:51:30|||||||||2
1655491900000|2022-06-17 18:51:40|||||||||4
1655491910000|2022-06-17 18:51:50|||||||||1
1655491920000|2022-06-17 18:52:00|30.89|30.73|30.89|30.73|30.93|30.77|30.89|30.73|30
1655491930000|2022-06-17 18:52:10|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|3
1655491940000|2022-06-17 18:52:20|||||||||2
1655491950000|2022-06-17 18:52:30|30.98|30.82|30.93|30.77|30.98|30.82|30.93|30.77|11
1655491960000|2022-06-17 18:52:40|30.98|30.82|30.98|30.82|30.98|30.82|30.96|30.8|8
1655491970000|2022-06-17 18:52:50|||||||||1
1655491980000|2022-06-17 18:53:00|||||||||3
1655491990000|2022-06-17 18:53:10|||||||||1
1655492000000|2022-06-17 18:53:20|||||||||12
1655492010000|2022-06-17 18:53:30|||||||||20
1655492020000|2022-06-17 18:53:40|||||||||5
1655492030000|2022-06-17 18:53:50|||||||||1
1655492040000|2022-06-17 18:54:00|||||||||1
1655492050000|2022-06-17 18:54:10|||||||||3
1655492060000|2022-06-17 18:54:20|||||||||8
1655492070000|2022-06-17 18:54:30|30.96|30.8|30.96|30.8|30.98|30.82|30.94|30.78|13
1655492080000|2022-06-17 18:54:40|30.98|30.82|30.98|30.82|30.98|30.82|30.94|30.78|3
1655492090000|2022-06-17 18:54:50|30.96|30.8|30.94|30.78|30.98|30.82|30.94|30.78|6
1655492100000|2022-06-17 18:55:00|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|3
1655492110000|2022-06-17 18:55:10|30.91|30.75|30.89|30.73|30.93|30.77|30.89|30.73|6
1655492120000|2022-06-17 18:55:20|30.91|30.75|30.89|30.73|30.93|30.77|30.89|30.73|10
1655492130000|2022-06-17 18:55:30|||||||||4
1655492140000|2022-06-17 18:55:40|30.88|30.72|30.89|30.73|30.89|30.73|30.88|30.72|4
1655492150000|2022-06-17 18:55:50|||||||||1
1655492160000|2022-06-17 18:56:00|||||||||5
1655492170000|2022-06-17 18:56:10|||||||||7
1655492180000|2022-06-17 18:56:20|30.91|30.75|30.89|30.73|30.91|30.75|30.89|30.73|26
1655492190000|2022-06-17 18:56:30|30.93|30.77|30.89|30.73|30.93|30.77|30.89|30.73|19
1655492200000|2022-06-17 18:56:40|||||||||2
1655492210000|2022-06-17 18:56:50|||||||||13
1655492220000|2022-06-17 18:57:00|||||||||3
1655492230000|2022-06-17 18:57:10|||||||||18
1655492240000|2022-06-17 18:57:20|30.94|30.78|30.89|30.73|30.94|30.78|30.89|30.73|34
1655492250000|2022-06-17 18:57:30|30.94|30.78|30.94|30.78|30.96|30.8|30.94|30.78|17
1655492260000|2022-06-17 18:57:40|30.96|30.8|30.96|30.8|30.96|30.8|30.94|30.78|12
1655492270000|2022-06-17 18:57:50|30.98|30.82|30.94|30.78|30.99|30.83|30.94|30.78|4
1655492280000|2022-06-17 18:58:00|||||||||1
1655492290000|2022-06-17 18:58:10|||||||||1
1655492300000|2022-06-17 18:58:20|30.89|30.73|30.94|30.78|30.94|30.78|30.89|30.73|122
1655492310000|2022-06-17 18:58:30|30.89|30.73|30.89|30.73|30.94|30.78|30.89|30.73|9
1655492320000|2022-06-17 18:58:40|||||||||5
1655492330000|2022-06-17 18:58:50|||||||||3
1655492340000|2022-06-17 18:59:00|30.94|30.78|30.94|30.78|30.94|30.78|30.94|30.78|31
1655492350000|2022-06-17 18:59:10|30.89|30.73|30.94|30.78|30.94|30.78|30.89|30.73|31
1655492360000|2022-06-17 18:59:20|30.89|30.73|30.94|30.78|30.94|30.78|30.89|30.73|11
1655492370000|2022-06-17 18:59:30|30.92|30.76|30.89|30.73|30.94|30.78|30.89|30.73|13
1655492380000|2022-06-17 18:59:40|||||||||7
1655492390000|2022-06-17 18:59:50|||||||||6
1655492400000|2022-06-17 19:00:00|||||||||15
1655492410000|2022-06-17 19:00:10|30.87|30.71|30.84|30.68|30.87|30.71|30.84|30.68|67
1655492420000|2022-06-17 19:00:20|||||||||2
1655492430000|2022-06-17 19:00:30|30.79|30.63|30.79|30.63|30.84|30.68|30.79|30.63|9
1655492440000|2022-06-17 19:00:40|30.84|30.68|30.84|30.68|30.84|30.68|30.84|30.68|9
1655492450000|2022-06-17 19:00:50|||||||||2
1655492460000|2022-06-17 19:01:00|||||||||2
1655492470000|2022-06-17 19:01:10|30.87|30.71|30.89|30.73|30.89|30.73|30.87|30.71|18
1655492480000|2022-06-17 19:01:20|30.84|30.68|30.84|30.68|30.87|30.71|30.84|30.68|1
1655492490000|2022-06-17 19:01:30|30.87|30.71|30.89|30.73|30.89|30.73|30.87|30.71|10
1655492500000|2022-06-17 19:01:40|30.84|30.68|30.84|30.68|30.84|30.68|30.84|30.68|1
1655492510000|2022-06-17 19:01:50|30.89|30.73|30.89|30.73|30.89|30.73|30.84|30.68|17
1655492520000|2022-06-17 19:02:00|30.84|30.68|30.84|30.68|30.84|30.68|30.84|30.68|8
1655492530000|2022-06-17 19:02:10|30.87|30.71|30.79|30.63|30.89|30.73|30.79|30.63|30
1655492540000|2022-06-17 19:02:20|||||||||2
1655492560000|2022-06-17 19:02:40|30.84|30.68|30.79|30.63|30.84|30.68|30.79|30.63|29
1655492570000|2022-06-17 19:02:50|||||||||3
1655492580000|2022-06-17 19:03:00|30.82|30.66|30.82|30.66|30.82|30.66|30.82|30.66|4
1655492590000|2022-06-17 19:03:10|30.84|30.68|30.79|30.63|30.84|30.68|30.79|30.63|6
1655492610000|2022-06-17 19:03:30|||||||||3
1655492620000|2022-06-17 19:03:40|||||||||13
1655492630000|2022-06-17 19:03:50|30.84|30.68|30.84|30.68|30.84|30.68|30.84|30.68|3
1655492640000|2022-06-17 19:04:00|30.89|30.73|30.89|30.73|30.89|30.73|30.89|30.73|20
1655492650000|2022-06-17 19:04:10|30.92|30.76|30.94|30.78|30.94|30.78|30.91|30.75|14
1655492660000|2022-06-17 19:04:20|30.91|30.75|30.89|30.73|30.94|30.78|30.89|30.73|16
1655492670000|2022-06-17 19:04:30|30.91|30.75|30.91|30.75|30.94|30.78|30.89|30.73|3
1655492680000|2022-06-17 19:04:40|30.89|30.73|30.89|30.73|30.89|30.73|30.89|30.73|1
1655492690000|2022-06-17 19:04:50|||||||||3
1655492700000|2022-06-17 19:05:00|||||||||2
1655492710000|2022-06-17 19:05:10|||||||||15
1655492720000|2022-06-17 19:05:20|30.94|30.78|30.89|30.73|30.94|30.78|30.89|30.73|38
1655492730000|2022-06-17 19:05:30|30.91|30.75|30.89|30.73|30.93|30.77|30.89|30.73|5
1655492740000|2022-06-17 19:05:40|30.91|30.75|30.94|30.78|30.94|30.78|30.91|30.75|2
1655492750000|2022-06-17 19:05:50|30.93|30.77|30.94|30.78|30.94|30.78|30.91|30.75|5
1655492760000|2022-06-17 19:06:00|30.91|30.75|30.94|30.78|30.94|30.78|30.89|30.73|28
1655492770000|2022-06-17 19:06:10|||||||||4
1655492780000|2022-06-17 19:06:20|||||||||20
1655492790000|2022-06-17 19:06:30|||||||||1
1655492800000|2022-06-17 19:06:40|30.93|30.77|30.89|30.73|30.94|30.78|30.89|30.73|7
1655492810000|2022-06-17 19:06:50|30.94|30.78|30.94|30.78|30.94|30.78|30.94|30.78|32
1655492820000|2022-06-17 19:07:00|||||||||5
1655492850000|2022-06-17 19:07:30|||||||||3
1655492860000|2022-06-17 19:07:40|||||||||5
1655492870000|2022-06-17 19:07:50|30.96|30.8|30.94|30.78|30.96|30.8|30.94|30.78|41
1655492880000|2022-06-17 19:08:00|||||||||4
1655492890000|2022-06-17 19:08:10|||||||||6
1655492900000|2022-06-17 19:08:20|||||||||6
1655492910000|2022-06-17 19:08:30|30.89|30.73|30.89|30.73|30.89|30.73|30.89|30.73|7
1655492920000|2022-06-17 19:08:40|||||||||30
1655492930000|2022-06-17 19:08:50|||||||||59
1655492940000|2022-06-17 19:09:00|||||||||6
1655492950000|2022-06-17 19:09:10|||||||||14
1655492960000|2022-06-17 19:09:20|||||||||4
1655492970000|2022-06-17 19:09:30|||||||||5
1655492980000|2022-06-17 19:09:40|30.92|30.76|30.89|30.73|30.92|30.76|30.89|30.73|13
1655492990000|2022-06-17 19:09:50|30.92|30.76|30.92|30.76|30.94|30.78|30.89|30.73|14
1655493000000|2022-06-17 19:10:00|30.89|30.73|30.94|30.78|30.94|30.78|30.89|30.73|15
1655493010000|2022-06-17 19:10:10|||||||||9
1655493020000|2022-06-17 19:10:20|||||||||4
1655493030000|2022-06-17 19:10:30|30.96|30.8|30.96|30.8|30.96|30.8|30.94|30.78|5
1655493040000|2022-06-17 19:10:40|30.94|30.78|30.94|30.78|30.94|30.78|30.94|30.78|4
1655493050000|2022-06-17 19:10:50|30.98|30.82|30.94|30.78|30.98|30.82|30.94|30.78|24
1655493060000|2022-06-17 19:11:00|30.96|30.8|30.98|30.82|30.99|30.83|30.96|30.8|9
1655493070000|2022-06-17 19:11:10|30.96|30.8|30.98|30.82|30.98|30.82|30.94|30.78|28
1655493080000|2022-06-17 19:11:20|30.94|30.78|30.98|30.82|30.98|30.82|30.94|30.78|8
1655493090000|2022-06-17 19:11:30|30.99|30.83|30.98|30.82|30.99|30.83|30.98|30.82|6
1655493100000|2022-06-17 19:11:40|30.96|30.8|30.98|30.82|30.99|30.83|30.96|30.8|5
1655493110000|2022-06-17 19:11:50|30.99|30.83|31.03|30.87|31.03|30.87|30.99|30.83|35
1655493120000|2022-06-17 19:12:00|||||||||9
1655493130000|2022-06-17 19:12:10|31.01|30.85|31.04|30.88|31.04|30.88|31.01|30.85|10
1655493140000|2022-06-17 19:12:20|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|4
1655493150000|2022-06-17 19:12:30|31.04|30.88|31.08|30.92|31.08|30.92|31.04|30.88|14
1655493160000|2022-06-17 19:12:40|||||||||4
1655493170000|2022-06-17 19:12:50|31.13|30.97|31.13|30.97|31.13|30.97|31.08|30.92|31
1655493180000|2022-06-17 19:13:00|||||||||4
1655493190000|2022-06-17 19:13:10|||||||||8
1655493200000|2022-06-17 19:13:20|31.08|30.92|31.09|30.93|31.09|30.93|31.08|30.92|16
1655493210000|2022-06-17 19:13:30|31.08|30.92|31.13|30.97|31.13|30.97|31.08|30.92|12
1655493220000|2022-06-17 19:13:40|31.09|30.93|31.13|30.97|31.13|30.97|31.09|30.93|11
1655493230000|2022-06-17 19:13:50|||||||||4
1655493240000|2022-06-17 19:14:00|||||||||5
1655493250000|2022-06-17 19:14:10|31.11|30.95|31.08|30.92|31.11|30.95|31.08|30.92|8
1655493260000|2022-06-17 19:14:20|31.13|30.97|31.08|30.92|31.13|30.97|31.08|30.92|21
1655493270000|2022-06-17 19:14:30|31.09|30.93|31.08|30.92|31.09|30.93|31.08|30.92|9
1655493280000|2022-06-17 19:14:40|31.13|30.97|31.13|30.97|31.13|30.97|31.13|30.97|7
1655493290000|2022-06-17 19:14:50|31.08|30.92|31.13|30.97|31.13|30.97|31.08|30.92|11
1655493300000|2022-06-17 19:15:00|31.11|30.95|31.08|30.92|31.13|30.97|31.08|30.92|21
1655493310000|2022-06-17 19:15:10|||||||||5
1655493320000|2022-06-17 19:15:20|||||||||14
1655493330000|2022-06-17 19:15:30|31.04|30.88|31.08|30.92|31.08|30.92|31.04|30.88|14
1655493340000|2022-06-17 19:15:40|31.04|30.88|31.08|30.92|31.08|30.92|31.04|30.88|10
1655493350000|2022-06-17 19:15:50|||||||||7
1655493360000|2022-06-17 19:16:00|31.04|30.88|31.08|30.92|31.08|30.92|31.04|30.88|12
1655493370000|2022-06-17 19:16:10|31.04|30.88|31.04|30.88|31.04|30.88|31.04|30.88|15
1655493380000|2022-06-17 19:16:20|31.03|30.87|31.03|30.87|31.04|30.88|31.03|30.87|12
1655493390000|2022-06-17 19:16:30|||||||||13
1655493400000|2022-06-17 19:16:40|31.04|30.88|31.03|30.87|31.04|30.88|31.03|30.87|10
1655493410000|2022-06-17 19:16:50|31.04|30.88|31.08|30.92|31.08|30.92|31.03|30.87|61
1655493420000|2022-06-17 19:17:00|||||||||6
1655493430000|2022-06-17 19:17:10|||||||||47
1655493440000|2022-06-17 19:17:20|31.04|30.88|31.04|30.88|31.08|30.92|31.04|30.88|8
1655493450000|2022-06-17 19:17:30|31.03|30.87|30.99|30.83|31.03|30.87|30.99|30.83|12
1655493460000|2022-06-17 19:17:40|||||||||20
1655493470000|2022-06-17 19:17:50|30.98|30.82|30.99|30.83|30.99|30.83|30.98|30.82|5
1655493480000|2022-06-17 19:18:00|30.98|30.82|30.94|30.78|30.98|30.82|30.94|30.78|7
1655493490000|2022-06-17 19:18:10|30.89|30.73|30.94|30.78|30.94|30.78|30.89|30.73|20
1655493500000|2022-06-17 19:18:20|30.89|30.73|30.89|30.73|30.94|30.78|30.89|30.73|7
1655493510000|2022-06-17 19:18:30|||||||||10
1655493520000|2022-06-17 19:18:40|||||||||5
1655493530000|2022-06-17 19:18:50|30.87|30.71|30.89|30.73|30.89|30.73|30.87|30.71|32
1655493540000|2022-06-17 19:19:00|30.84|30.68|30.89|30.73|30.89|30.73|30.84|30.68|41
1655493550000|2022-06-17 19:19:10|||||||||91
1655493560000|2022-06-17 19:19:20|30.87|30.71|30.89|30.73|30.89|30.73|30.87|30.71|11
1655493570000|2022-06-17 19:19:30|||||||||31
1655493580000|2022-06-17 19:19:40|30.91|30.75|30.94|30.78|30.94|30.78|30.91|30.75|7
1655493590000|2022-06-17 19:19:50|30.92|30.76|30.89|30.73|30.92|30.76|30.89|30.73|6
1655493600000|2022-06-17 19:20:00|||||||||7
1655493610000|2022-06-17 19:20:10|||||||||5
1655493620000|2022-06-17 19:20:20|30.84|30.68|30.79|30.63|30.84|30.68|30.79|30.63|71
1655493630000|2022-06-17 19:20:30|30.82|30.66|30.79|30.63|30.82|30.66|30.79|30.63|13
1655493640000|2022-06-17 19:20:40|||||||||12
1655493650000|2022-06-17 19:20:50|30.82|30.66|30.79|30.63|30.84|30.68|30.79|30.63|6
1655493660000|2022-06-17 19:21:00|30.77|30.61|30.77|30.61|30.77|30.61|30.77|30.61|30
1655493670000|2022-06-17 19:21:10|30.74|30.58|30.74|30.58|30.74|30.58|30.74|30.58|5
1655493680000|2022-06-17 19:21:20|||||||||2
1655493690000|2022-06-17 19:21:30|30.79|30.63|30.74|30.58|30.79|30.63|30.74|30.58|9
1655493700000|2022-06-17 19:21:40|30.79|30.63|30.79|30.63|30.79|30.63|30.79|30.63|10
1655493710000|2022-06-17 19:21:50|||||||||1
1655493720000|2022-06-17 19:22:00|||||||||3
1655493730000|2022-06-17 19:22:10|30.77|30.61|30.77|30.61|30.77|30.61|30.77|30.61|17
1655493740000|2022-06-17 19:22:20|30.79|30.63|30.74|30.58|30.79|30.63|30.74|30.58|6
1655493750000|2022-06-17 19:22:30|30.77|30.61|30.74|30.58|30.79|30.63|30.74|30.58|14
1655493760000|2022-06-17 19:22:40|30.84|30.68|30.79|30.63|30.84|30.68|30.79|30.63|17
1655493770000|2022-06-17 19:22:50|30.74|30.58|30.77|30.61|30.79|30.63|30.74|30.58|32
1655493780000|2022-06-17 19:23:00|30.74|30.58|30.74|30.58|30.74|30.58|30.74|30.58|3
1655493790000|2022-06-17 19:23:10|30.77|30.61|30.79|30.63|30.79|30.63|30.74|30.58|12
1655493800000|2022-06-17 19:23:20|||||||||5
1655493810000|2022-06-17 19:23:30|||||||||1
1655493820000|2022-06-17 19:23:40|||||||||2
1655493830000|2022-06-17 19:23:50|30.84|30.68|30.79|30.63|30.84|30.68|30.79|30.63|32
1655493840000|2022-06-17 19:24:00|30.84|30.68|30.84|30.68|30.84|30.68|30.84|30.68|6
1655493860000|2022-06-17 19:24:20|||||||||1
1655493870000|2022-06-17 19:24:30|30.82|30.66|30.79|30.63|30.84|30.68|30.79|30.63|7
1655493880000|2022-06-17 19:24:40|30.82|30.66|30.84|30.68|30.84|30.68|30.82|30.66|5
1655493890000|2022-06-17 19:24:50|30.82|30.66|30.84|30.68|30.84|30.68|30.79|30.63|8
1655493900000|2022-06-17 19:25:00|||||||||1
1655493910000|2022-06-17 19:25:10|30.82|30.66|30.79|30.63|30.84|30.68|30.79|30.63|7
1655493920000|2022-06-17 19:25:20|30.82|30.66|30.79|30.63|30.84|30.68|30.79|30.63|13
1655493940000|2022-06-17 19:25:40|||||||||2
1655493950000|2022-06-17 19:25:50|30.84|30.68|30.84|30.68|30.84|30.68|30.84|30.68|15
1655493960000|2022-06-17 19:26:00|30.79|30.63|30.79|30.63|30.79|30.63|30.79|30.63|4
1655493970000|2022-06-17 19:26:10|30.84|30.68|30.82|30.66|30.84|30.68|30.79|30.63|5
1655493980000|2022-06-17 19:26:20|30.84|30.68|30.79|30.63|30.84|30.68|30.79|30.63|0
1655493990000|2022-06-17 19:26:30|30.74|30.58|30.74|30.58|30.74|30.58|30.74|30.58|2
1655494000000|2022-06-17 19:26:40|||||||||3
1655494010000|2022-06-17 19:26:50|||||||||2
1655494020000|2022-06-17 19:27:00|||||||||17
1655494040000|2022-06-17 19:27:20|30.79|30.63|30.74|30.58|30.79|30.63|30.74|30.58|15
1655494050000|2022-06-17 19:27:30|30.79|30.63|30.79|30.63|30.79|30.63|30.77|30.61|9
1655494060000|2022-06-17 19:27:40|||||||||1
1655494070000|2022-06-17 19:27:50|||||||||2
1655494080000|2022-06-17 19:28:00|30.82|30.66|30.79|30.63|30.84|30.68|30.79|30.63|11
1655494090000|2022-06-17 19:28:10|30.82|30.66|30.79|30.63|30.82|30.66|30.79|30.63|13
1655494100000|2022-06-17 19:28:20|30.84|30.68|30.84|30.68|30.84|30.68|30.84|30.68|5
1655494110000|2022-06-17 19:28:30|30.79|30.63|30.79|30.63|30.79|30.63|30.79|30.63|26
1655494120000|2022-06-17 19:28:40|||||||||1
1655494130000|2022-06-17 19:28:50|30.82|30.66|30.79|30.63|30.84|30.68|30.79|30.63|15
1655494150000|2022-06-17 19:29:10|30.84|30.68|30.84|30.68|30.84|30.68|30.82|30.66|26
1655494160000|2022-06-17 19:29:20|30.79|30.63|30.79|30.63|30.84|30.68|30.79|30.63|5
1655494190000|2022-06-17 19:29:50|30.81|30.65|30.79|30.63|30.81|30.65|30.79|30.63|7
1655494200000|2022-06-17 19:30:00|||||||||5
1655494210000|2022-06-17 19:30:10|||||||||10
1655494220000|2022-06-17 19:30:20|30.84|30.68|30.84|30.68|30.84|30.68|30.84|30.68|16
1655494230000|2022-06-17 19:30:30|30.79|30.63|30.79|30.63|30.84|30.68|30.79|30.63|19
1655494240000|2022-06-17 19:30:40|30.84|30.68|30.84|30.68|30.84|30.68|30.84|30.68|9
1655494250000|2022-06-17 19:30:50|30.86|30.7|30.88|30.72|30.88|30.72|30.84|30.68|17
1655494260000|2022-06-17 19:31:00|30.89|30.73|30.89|30.73|30.89|30.73|30.89|30.73|2
1655494270000|2022-06-17 19:31:10|30.93|30.77|30.89|30.73|30.94|30.78|30.89|30.73|59
1655494280000|2022-06-17 19:31:20|||||||||4
1655494290000|2022-06-17 19:31:30|30.84|30.68|30.89|30.73|30.89|30.73|30.84|30.68|13
1655494300000|2022-06-17 19:31:40|30.87|30.71|30.89|30.73|30.89|30.73|30.87|30.71|56
1655494310000|2022-06-17 19:31:50|||||||||6
1655494320000|2022-06-17 19:32:00|30.93|30.77|30.94|30.78|30.94|30.78|30.89|30.73|41
1655494330000|2022-06-17 19:32:10|30.93|30.77|30.93|30.77|30.94|30.78|30.89|30.73|16
1655494340000|2022-06-17 19:32:20|30.94|30.78|30.91|30.75|30.94|30.78|30.91|30.75|7
1655494350000|2022-06-17 19:32:30|30.89|30.73|30.89|30.73|30.91|30.75|30.89|30.73|4
1655494360000|2022-06-17 19:32:40|30.88|30.72|30.84|30.68|30.89|30.73|30.84|30.68|4
1655494370000|2022-06-17 19:32:50|||||||||4
1655494380000|2022-06-17 19:33:00|||||||||3
1655494390000|2022-06-17 19:33:10|||||||||1
1655494400000|2022-06-17 19:33:20|30.86|30.7|30.84|30.68|30.86|30.7|30.84|30.68|64
1655494410000|2022-06-17 19:33:30|30.86|30.7|30.84|30.68|30.89|30.73|30.84|30.68|6
1655494420000|2022-06-17 19:33:40|||||||||5
1655494430000|2022-06-17 19:33:50|||||||||1
1655494440000|2022-06-17 19:34:00|30.89|30.73|30.84|30.68|30.89|30.73|30.84|30.68|17
1655494450000|2022-06-17 19:34:10|30.86|30.7|30.89|30.73|30.89|30.73|30.84|30.68|9
1655494460000|2022-06-17 19:34:20|30.86|30.7|30.84|30.68|30.89|30.73|30.84|30.68|9
1655494470000|2022-06-17 19:34:30|||||||||1
1655494480000|2022-06-17 19:34:40|30.88|30.72|30.88|30.72|30.88|30.72|30.84|30.68|19
1655494490000|2022-06-17 19:34:50|30.89|30.73|30.88|30.72|30.89|30.73|30.88|30.72|0
1655494500000|2022-06-17 19:35:00|30.84|30.68|30.84|30.68|30.88|30.72|30.84|30.68|6
1655494510000|2022-06-17 19:35:10|30.86|30.7|30.88|30.72|30.89|30.73|30.86|30.7|4
1655494520000|2022-06-17 19:35:20|30.89|30.73|30.84|30.68|30.89|30.73|30.84|30.68|4
1655494530000|2022-06-17 19:35:30|30.88|30.72|30.88|30.72|30.89|30.73|30.88|30.72|22
1655494540000|2022-06-17 19:35:40|30.89|30.73|30.88|30.72|30.89|30.73|30.88|30.72|0
1655494550000|2022-06-17 19:35:50|30.84|30.68|30.84|30.68|30.84|30.68|30.84|30.68|2
1655494560000|2022-06-17 19:36:00|30.86|30.7|30.88|30.72|30.88|30.72|30.84|30.68|8
1655494570000|2022-06-17 19:36:10|30.86|30.7|30.88|30.72|30.88|30.72|30.84|30.68|16
1655494580000|2022-06-17 19:36:20|30.84|30.68|30.84|30.68|30.88|30.72|30.84|30.68|9
1655494590000|2022-06-17 19:36:30|||||||||1
1655494600000|2022-06-17 19:36:40|30.86|30.7|30.88|30.72|30.88|30.72|30.84|30.68|18
1655494610000|2022-06-17 19:36:50|30.86|30.7|30.89|30.73|30.89|30.73|30.84|30.68|8
1655494620000|2022-06-17 19:37:00|||||||||1
1655494630000|2022-06-17 19:37:10|||||||||2
1655494640000|2022-06-17 19:37:20|||||||||1
1655494650000|2022-06-17 19:37:30|30.93|30.77|30.89|30.73|30.93|30.77|30.89|30.73|20
1655494660000|2022-06-17 19:37:40|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|6
1655494670000|2022-06-17 19:37:50|30.91|30.75|30.89|30.73|30.93|30.77|30.89|30.73|6
1655494680000|2022-06-17 19:38:00|30.91|30.75|30.89|30.73|30.91|30.75|30.89|30.73|1
1655494690000|2022-06-17 19:38:10|30.93|30.77|30.89|30.73|30.94|30.78|30.89|30.73|18
1655494700000|2022-06-17 19:38:20|30.93|30.77|30.93|30.77|30.93|30.77|30.89|30.73|2
1655494710000|2022-06-17 19:38:30|30.89|30.73|30.93|30.77|30.93|30.77|30.89|30.73|8
1655494720000|2022-06-17 19:38:40|30.89|30.73|30.89|30.73|30.89|30.73|30.89|30.73|7
1655494740000|2022-06-17 19:39:00|||||||||2
1655494750000|2022-06-17 19:39:10|30.84|30.68|30.84|30.68|30.89|30.73|30.84|30.68|19
1655494760000|2022-06-17 19:39:20|30.86|30.7|30.89|30.73|30.89|30.73|30.84|30.68|2
1655494780000|2022-06-17 19:39:40|||||||||1
1655494790000|2022-06-17 19:39:50|30.87|30.71|30.89|30.73|30.89|30.73|30.87|30.71|6
1655494800000|2022-06-17 19:40:00|||||||||1
1655494810000|2022-06-17 19:40:10|||||||||1
1655494820000|2022-06-17 19:40:20|30.93|30.77|30.89|30.73|30.94|30.78|30.89|30.73|18
1655494830000|2022-06-17 19:40:30|30.93|30.77|30.93|30.77|30.94|30.78|30.93|30.77|4
1655494840000|2022-06-17 19:40:40|30.91|30.75|30.89|30.73|30.93|30.77|30.89|30.73|50
1655494850000|2022-06-17 19:40:50|30.93|30.77|30.91|30.75|30.94|30.78|30.89|30.73|3
1655494860000|2022-06-17 19:41:00|30.89|30.73|30.89|30.73|30.93|30.77|30.89|30.73|21
1655494870000|2022-06-17 19:41:10|30.91|30.75|30.89|30.73|30.93|30.77|30.89|30.73|15
1655494880000|2022-06-17 19:41:20|||||||||2
1655494890000|2022-06-17 19:41:30|30.93|30.77|30.89|30.73|30.93|30.77|30.89|30.73|1
1655494900000|2022-06-17 19:41:40|||||||||1
1655494910000|2022-06-17 19:41:50|30.91|30.75|30.89|30.73|30.91|30.75|30.89|30.73|51
1655494920000|2022-06-17 19:42:00|30.93|30.77|30.93|30.77|30.93|30.77|30.89|30.73|25
1655494930000|2022-06-17 19:42:10|30.89|30.73|30.89|30.73|30.89|30.73|30.89|30.73|32
1655494950000|2022-06-17 19:42:30|||||||||1
1655494960000|2022-06-17 19:42:40|||||||||2
1655494970000|2022-06-17 19:42:50|||||||||4
1655494980000|2022-06-17 19:43:00|||||||||5
1655494990000|2022-06-17 19:43:10|30.93|30.77|30.94|30.78|30.94|30.78|30.93|30.77|16
1655495000000|2022-06-17 19:43:20|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|13
1655495010000|2022-06-17 19:43:30|30.96|30.8|30.98|30.82|30.98|30.82|30.94|30.78|12
1655495020000|2022-06-17 19:43:40|30.94|30.78|30.99|30.83|30.99|30.83|30.94|30.78|1
1655495030000|2022-06-17 19:43:50|31.01|30.85|31.04|30.88|31.04|30.88|30.99|30.83|20
1655495040000|2022-06-17 19:44:00|31.06|30.9|31.03|30.87|31.08|30.92|31.03|30.87|15
1655495050000|2022-06-17 19:44:10|31.04|30.88|31.04|30.88|31.04|30.88|31.04|30.88|1
1655495060000|2022-06-17 19:44:20|31.08|30.92|31.06|30.9|31.08|30.92|31.04|30.88|3
1655495070000|2022-06-17 19:44:30|31.04|30.88|31.08|30.92|31.08|30.92|31.04|30.88|13
1655495080000|2022-06-17 19:44:40|31.06|30.9|31.04|30.88|31.08|30.92|31.03|30.87|0
1655495090000|2022-06-17 19:44:50|31.03|30.87|31.04|30.88|31.04|30.88|31.03|30.87|3
1655495100000|2022-06-17 19:45:00|31.03|30.87|31.04|30.88|31.04|30.88|31.03|30.87|20
1655495110000|2022-06-17 19:45:10|31.03|30.87|31.01|30.85|31.03|30.87|31.01|30.85|30
1655495120000|2022-06-17 19:45:20|31.03|30.87|31.04|30.88|31.04|30.88|30.99|30.83|11
1655495130000|2022-06-17 19:45:30|31.03|30.87|31.04|30.88|31.04|30.88|31.03|30.87|12
1655495140000|2022-06-17 19:45:40|31.03|30.87|31.04|30.88|31.04|30.88|31.03|30.87|7
1655495150000|2022-06-17 19:45:50|||||||||3
1655495160000|2022-06-17 19:46:00|31.03|30.87|31.04|30.88|31.04|30.88|31.03|30.87|3
1655495170000|2022-06-17 19:46:10|31.03|30.87|31.04|30.88|31.08|30.92|31.03|30.87|33
1655495180000|2022-06-17 19:46:20|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|0
1655495190000|2022-06-17 19:46:30|30.99|30.83|31.03|30.87|31.03|30.87|30.99|30.83|18
1655495200000|2022-06-17 19:46:40|31.01|30.85|30.99|30.83|31.03|30.87|30.99|30.83|0
1655495210000|2022-06-17 19:46:50|31.01|30.85|30.99|30.83|31.03|30.87|30.99|30.83|0
1655495220000|2022-06-17 19:47:00|30.98|30.82|30.99|30.83|30.99|30.83|30.98|30.82|6
1655495230000|2022-06-17 19:47:10|||||||||2
1655495240000|2022-06-17 19:47:20|||||||||1
1655495250000|2022-06-17 19:47:30|||||||||10
1655495260000|2022-06-17 19:47:40|||||||||1
1655495270000|2022-06-17 19:47:50|31.03|30.87|31.03|30.87|31.03|30.87|30.99|30.83|34
1655495280000|2022-06-17 19:48:00|31.01|30.85|31.03|30.87|31.03|30.87|30.99|30.83|15
1655495290000|2022-06-17 19:48:10|31.01|30.85|30.99|30.83|31.03|30.87|30.99|30.83|9
1655495310000|2022-06-17 19:48:30|30.98|30.82|30.99|30.83|30.99|30.83|30.98|30.82|6
1655495320000|2022-06-17 19:48:40|30.98|30.82|30.98|30.82|30.99|30.83|30.94|30.78|6
1655495330000|2022-06-17 19:48:50|30.99|30.83|30.98|30.82|30.99|30.83|30.94|30.78|10
1655495340000|2022-06-17 19:49:00|30.94|30.78|30.99|30.83|30.99|30.83|30.94|30.78|5
1655495350000|2022-06-17 19:49:10|30.98|30.82|30.98|30.82|30.99|30.83|30.98|30.82|1
1655495360000|2022-06-17 19:49:20|30.99|30.83|30.99|30.83|30.99|30.83|30.96|30.8|15
1655495370000|2022-06-17 19:49:30|30.94|30.78|30.99|30.83|30.99|30.83|30.94|30.78|6
1655495380000|2022-06-17 19:49:40|||||||||1
1655495390000|2022-06-17 19:49:50|30.97|30.81|30.94|30.78|30.97|30.81|30.94|30.78|8
1655495400000|2022-06-17 19:50:00|30.99|30.83|30.99|30.83|30.99|30.83|30.99|30.83|62
1655495430000|2022-06-17 19:50:30|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|0
1655495440000|2022-06-17 19:50:40|30.99|30.83|30.99|30.83|30.99|30.83|30.99|30.83|0
1655495460000|2022-06-17 19:51:00|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|0
1655495470000|2022-06-17 19:51:10|30.99|30.83|30.99|30.83|30.99|30.83|30.99|30.83|540
1655495480000|2022-06-17 19:51:20|30.96|30.8|30.99|30.83|30.99|30.83|30.94|30.78|7
1655495490000|2022-06-17 19:51:30|30.98|30.82|30.94|30.78|30.99|30.83|30.94|30.78|17
1655495500000|2022-06-17 19:51:40|30.96|30.8|30.99|30.83|30.99|30.83|30.94|30.78|13
1655495510000|2022-06-17 19:51:50|||||||||1
1655495520000|2022-06-17 19:52:00|||||||||3
1655495530000|2022-06-17 19:52:10|||||||||16
1655495540000|2022-06-17 19:52:20|30.97|30.81|30.99|30.83|30.99|30.83|30.94|30.78|8
1655495550000|2022-06-17 19:52:30|30.97|30.81|30.94|30.78|30.97|30.81|30.94|30.78|2
1655495570000|2022-06-17 19:52:50|30.89|30.73|30.89|30.73|30.89|30.73|30.89|30.73|29
1655495580000|2022-06-17 19:53:00|||||||||18
1655495590000|2022-06-17 19:53:10|30.84|30.68|30.84|30.68|30.89|30.73|30.84|30.68|38
1655495600000|2022-06-17 19:53:20|30.89|30.73|30.89|30.73|30.89|30.73|30.89|30.73|5
1655495610000|2022-06-17 19:53:30|30.84|30.68|30.84|30.68|30.84|30.68|30.84|30.68|37
1655495620000|2022-06-17 19:53:40|30.89|30.73|30.89|30.73|30.89|30.73|30.87|30.71|41
1655495630000|2022-06-17 19:53:50|||||||||40
1655495640000|2022-06-17 19:54:00|30.94|30.78|30.92|30.76|30.94|30.78|30.89|30.73|30
1655495650000|2022-06-17 19:54:10|30.89|30.73|30.89|30.73|30.94|30.78|30.89|30.73|13
1655495660000|2022-06-17 19:54:20|||||||||1
1655495670000|2022-06-17 19:54:30|||||||||6
1655495680000|2022-06-17 19:54:40|30.87|30.71|30.84|30.68|30.87|30.71|30.84|30.68|13
1655495740000|2022-06-17 19:55:40|||||||||261
1655495750000|2022-06-17 19:55:50|||||||||18
1655495760000|2022-06-17 19:56:00|||||||||19
1655495770000|2022-06-17 19:56:10|||||||||16
1655495780000|2022-06-17 19:56:20|||||||||19
1655495790000|2022-06-17 19:56:30|30.87|30.71|30.84|30.68|30.89|30.73|30.84|30.68|22
1655495800000|2022-06-17 19:56:40|||||||||20
1655495810000|2022-06-17 19:56:50|||||||||9
1655495820000|2022-06-17 19:57:00|||||||||25
1655495830000|2022-06-17 19:57:10|30.89|30.73|30.89|30.73|30.89|30.73|30.89|30.73|8
1655495840000|2022-06-17 19:57:20|||||||||10
1655495850000|2022-06-17 19:57:30|||||||||16
1655495860000|2022-06-17 19:57:40|||||||||61
1655495870000|2022-06-17 19:57:50|30.93|30.77|30.93|30.77|30.93|30.77|30.91|30.75|58
1655495880000|2022-06-17 19:58:00|30.94|30.78|30.93|30.77|30.94|30.78|30.93|30.77|28
1655495890000|2022-06-17 19:58:10|30.94|30.78|30.93|30.77|30.94|30.78|30.89|30.73|102
1655495900000|2022-06-17 19:58:20|||||||||36
1655495910000|2022-06-17 19:58:30|||||||||27
1655495920000|2022-06-17 19:58:40|||||||||121
1655495930000|2022-06-17 19:58:50|||||||||44
1655495940000|2022-06-17 19:59:00|30.89|30.73|30.89|30.73|30.89|30.73|30.89|30.73|164
1655495950000|2022-06-17 19:59:10|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|131
1655495960000|2022-06-17 19:59:20|30.91|30.75|30.93|30.77|30.93|30.77|30.91|30.75|134
1655495970000|2022-06-17 19:59:30|30.97|30.81|30.97|30.81|30.97|30.81|30.93|30.77|327
1655495980000|2022-06-17 19:59:40|30.98|30.82|30.98|30.82|30.98|30.82|30.97|30.81|219
1655495990000|2022-06-17 19:59:50|30.93|30.77|30.93|30.77|30.98|30.82|30.93|30.77|257
1655496000000|2022-06-17 20:00:00|30.98|30.82|30.94|30.78|30.98|30.82|30.93|30.77|51
1655496010000|2022-06-17 20:00:10|30.93|30.77|30.94|30.78|30.94|30.78|30.93|30.77|20
1655496020000|2022-06-17 20:00:20|30.93|30.77|30.94|30.78|30.94|30.78|30.89|30.73|258
1655496030000|2022-06-17 20:00:30|30.93|30.77|30.94|30.78|30.94|30.78|30.93|30.77|96
1655496040000|2022-06-17 20:00:40|30.93|30.77|30.91|30.75|30.93|30.77|30.89|30.73|22
1655496050000|2022-06-17 20:00:50|30.89|30.73|30.91|30.75|30.93|30.77|30.89|30.73|39
1655496060000|2022-06-17 20:01:00|30.89|30.73|30.89|30.73|30.91|30.75|30.89|30.73|4
1655496070000|2022-06-17 20:01:10|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|14
1655496080000|2022-06-17 20:01:20|||||||||4
1655496090000|2022-06-17 20:01:30|||||||||5
1655496100000|2022-06-17 20:01:40|||||||||8
1655496110000|2022-06-17 20:01:50|||||||||5
1655496120000|2022-06-17 20:02:00|||||||||4
1655496130000|2022-06-17 20:02:10|||||||||3
1655496140000|2022-06-17 20:02:20|30.94|30.78|30.94|30.78|30.94|30.78|30.94|30.78|9
1655496150000|2022-06-17 20:02:30|||||||||5
1655496160000|2022-06-17 20:02:40|||||||||3
1655496170000|2022-06-17 20:02:50|||||||||9
1655496180000|2022-06-17 20:03:00|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|2
1655496190000|2022-06-17 20:03:10|||||||||21
1655496210000|2022-06-17 20:03:30|||||||||87
1655496220000|2022-06-17 20:03:40|||||||||3
1655496230000|2022-06-17 20:03:50|||||||||22
1655496240000|2022-06-17 20:04:00|||||||||26
1655496250000|2022-06-17 20:04:10|||||||||106
1655496260000|2022-06-17 20:04:20|30.91|30.75|30.93|30.77|30.93|30.77|30.89|30.73|11
1655496270000|2022-06-17 20:04:30|||||||||1
1655496280000|2022-06-17 20:04:40|30.91|30.75|30.88|30.72|30.91|30.75|30.88|30.72|33
1655496290000|2022-06-17 20:04:50|30.84|30.68|30.84|30.68|30.84|30.68|30.84|30.68|6
1655496300000|2022-06-17 20:05:00|30.86|30.7|30.88|30.72|30.88|30.72|30.86|30.7|33
1655496310000|2022-06-17 20:05:10|30.84|30.68|30.84|30.68|30.86|30.7|30.84|30.68|7
1655496320000|2022-06-17 20:05:20|||||||||15
1655496330000|2022-06-17 20:05:30|||||||||9
1655496340000|2022-06-17 20:05:40|||||||||5
1655496350000|2022-06-17 20:05:50|30.88|30.72|30.88|30.72|30.88|30.72|30.88|30.72|7
1655496360000|2022-06-17 20:06:00|30.86|30.7|30.84|30.68|30.88|30.72|30.84|30.68|27
1655496370000|2022-06-17 20:06:10|30.88|30.72|30.88|30.72|30.88|30.72|30.88|30.72|13
1655496380000|2022-06-17 20:06:20|||||||||5
1655496390000|2022-06-17 20:06:30|||||||||1
1655496400000|2022-06-17 20:06:40|||||||||7
1655496420000|2022-06-17 20:07:00|||||||||4
1655496430000|2022-06-17 20:07:10|30.89|30.73|30.89|30.73|30.89|30.73|30.89|30.73|9
1655496440000|2022-06-17 20:07:20|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|7
1655496450000|2022-06-17 20:07:30|||||||||4
1655496460000|2022-06-17 20:07:40|||||||||2
1655496470000|2022-06-17 20:07:50|||||||||1
1655496480000|2022-06-17 20:08:00|||||||||17
1655496490000|2022-06-17 20:08:10|||||||||1
1655496500000|2022-06-17 20:08:20|30.89|30.73|30.89|30.73|30.89|30.73|30.89|30.73|43
1655496520000|2022-06-17 20:08:40|||||||||10
1655496530000|2022-06-17 20:08:50|||||||||1
1655496540000|2022-06-17 20:09:00|||||||||2
1655496550000|2022-06-17 20:09:10|||||||||2
1655496560000|2022-06-17 20:09:20|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|4
1655496570000|2022-06-17 20:09:30|||||||||3
1655496580000|2022-06-17 20:09:40|||||||||1
1655496590000|2022-06-17 20:09:50|||||||||3
1655496600000|2022-06-17 20:10:00|||||||||2
1655496610000|2022-06-17 20:10:10|||||||||13
1655496620000|2022-06-17 20:10:20|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|11
1655496630000|2022-06-17 20:10:30|||||||||6
1655496640000|2022-06-17 20:10:40|||||||||1
1655496650000|2022-06-17 20:10:50|||||||||3
1655496660000|2022-06-17 20:11:00|||||||||9
1655496670000|2022-06-17 20:11:10|||||||||3
1655496680000|2022-06-17 20:11:20|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|2
1655496690000|2022-06-17 20:11:30|||||||||46
1655496720000|2022-06-17 20:12:00|30.94|30.78|30.93|30.77|30.96|30.8|30.93|30.77|29
1655496730000|2022-06-17 20:12:10|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|1
1655496770000|2022-06-17 20:12:50|31.03|30.87|30.98|30.82|31.03|30.87|30.98|30.82|10
1655496780000|2022-06-17 20:13:00|||||||||2
1655496790000|2022-06-17 20:13:10|30.94|30.78|30.96|30.8|30.98|30.82|30.93|30.77|14
1655496800000|2022-06-17 20:13:20|30.98|30.82|30.93|30.77|30.98|30.82|30.93|30.77|2
1655496830000|2022-06-17 20:13:50|30.98|30.82|30.96|30.8|30.98|30.82|30.96|30.8|16
1655496840000|2022-06-17 20:14:00|30.98|30.82|30.93|30.77|30.98|30.82|30.93|30.77|7
1655496850000|2022-06-17 20:14:10|30.96|30.8|30.98|30.82|30.98|30.82|30.96|30.8|2
1655496860000|2022-06-17 20:14:20|||||||||1
1655496870000|2022-06-17 20:14:30|||||||||3
1655496880000|2022-06-17 20:14:40|30.93|30.77|30.86|30.7|30.93|30.77|30.86|30.7|147
1655496890000|2022-06-17 20:14:50|30.84|30.68|30.89|30.73|30.89|30.73|30.84|30.68|77
1655497800000|2022-06-17 20:30:00|||||||||2
1655497810000|2022-06-17 20:30:10|||||||||5
1655497830000|2022-06-17 20:30:30|||||||||39
1655498120000|2022-06-17 20:35:20|||||||||1
1655498130000|2022-06-17 20:35:30|||||||||1
1655498220000|2022-06-17 20:37:00|||||||||2
1655498530000|2022-06-17 20:42:10|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|106
1655498540000|2022-06-17 20:42:20|30.88|30.72|30.88|30.72|30.88|30.72|30.88|30.72|68
1655498570000|2022-06-17 20:42:50|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|23
1655498650000|2022-06-17 20:44:10|||||||||1
1655498690000|2022-06-17 20:44:50|||||||||1
1655498790000|2022-06-17 20:46:30|||||||||2
1655498810000|2022-06-17 20:46:50|30.96|30.8|30.93|30.77|30.96|30.8|30.93|30.77|5
1655498830000|2022-06-17 20:47:10|||||||||2
1655498850000|2022-06-17 20:47:30|30.98|30.82|30.96|30.8|30.98|30.82|30.96|30.8|12
1655498880000|2022-06-17 20:48:00|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|0
1655498910000|2022-06-17 20:48:30|||||||||1
1655498950000|2022-06-17 20:49:10|||||||||2
1655498970000|2022-06-17 20:49:30|30.96|30.8|30.96|30.8|30.96|30.8|30.96|30.8|16
1655498980000|2022-06-17 20:49:40|30.98|30.82|30.96|30.8|30.98|30.82|30.96|30.8|1
1655498990000|2022-06-17 20:49:50|30.98|30.82|30.96|30.8|30.98|30.82|30.96|30.8|3
1655499000000|2022-06-17 20:50:00|30.98|30.82|30.96|30.8|30.98|30.82|30.96|30.8|2
1655499010000|2022-06-17 20:50:10|30.98|30.82|30.93|30.77|30.98|30.82|30.93|30.77|4
1655499020000|2022-06-17 20:50:20|30.96|30.8|30.96|30.8|30.96|30.8|30.96|30.8|0
1655499030000|2022-06-17 20:50:30|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|1
1655499040000|2022-06-17 20:50:40|30.96|30.8|30.96|30.8|30.96|30.8|30.96|30.8|1
1655499050000|2022-06-17 20:50:50|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|0
1655499060000|2022-06-17 20:51:00|30.96|30.8|30.96|30.8|30.98|30.82|30.96|30.8|0
1655499070000|2022-06-17 20:51:10|30.98|30.82|30.93|30.77|30.98|30.82|30.93|30.77|0
1655499130000|2022-06-17 20:52:10|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|1
1655499150000|2022-06-17 20:52:30|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|43
1655499390000|2022-06-17 20:56:30|||||||||2
1655499400000|2022-06-17 20:56:40|||||||||4
1655499420000|2022-06-17 20:57:00|||||||||1
1655499450000|2022-06-17 20:57:30|||||||||5
1655499460000|2022-06-17 20:57:40|||||||||1
1655499470000|2022-06-17 20:57:50|||||||||1
1655499490000|2022-06-17 20:58:10|||||||||4
1655499520000|2022-06-17 20:58:40|||||||||6
1655499530000|2022-06-17 20:58:50|||||||||3
1655499550000|2022-06-17 20:59:10|||||||||6
1655499570000|2022-06-17 20:59:30|||||||||3
1655499580000|2022-06-17 20:59:40|||||||||8
1655499590000|2022-06-17 20:59:50|||||||||8
1655676060000|2022-06-19 22:01:00|30.65|30.49|30.63|30.47|30.65|30.49|30.63|30.47|1
1655676070000|2022-06-19 22:01:10|30.65|30.49|30.65|30.49|30.65|30.49|30.65|30.49|4
1655676080000|2022-06-19 22:01:20|30.63|30.47|30.63|30.47|30.65|30.49|30.63|30.47|1
1655676100000|2022-06-19 22:01:40|30.61|30.45|30.58|30.42|30.61|30.45|30.58|30.42|3
1655676110000|2022-06-19 22:01:50|30.6|30.44|30.6|30.44|30.6|30.44|30.6|30.44|7
1655676120000|2022-06-19 22:02:00|30.58|30.42|30.63|30.47|30.63|30.47|30.58|30.42|2
1655676130000|2022-06-19 22:02:10|30.64|30.48|30.68|30.52|30.68|30.52|30.64|30.48|3
1655676140000|2022-06-19 22:02:20|30.66|30.5|30.63|30.47|30.66|30.5|30.63|30.47|1
1655676160000|2022-06-19 22:02:40|30.61|30.45|30.54|30.38|30.61|30.45|30.54|30.38|4
1655676170000|2022-06-19 22:02:50|30.53|30.37|30.53|30.37|30.53|30.37|30.53|30.37|0
1655676180000|2022-06-19 22:03:00|30.54|30.38|30.56|30.4|30.56|30.4|30.54|30.38|1
1655676190000|2022-06-19 22:03:10|30.58|30.42|30.58|30.42|30.63|30.47|30.58|30.42|0
1655676200000|2022-06-19 22:03:20|30.56|30.4|30.58|30.42|30.58|30.42|30.56|30.4|0
1655676230000|2022-06-19 22:03:50|30.6|30.44|30.58|30.42|30.6|30.44|30.58|30.42|0
1655676240000|2022-06-19 22:04:00|30.56|30.4|30.58|30.42|30.6|30.44|30.56|30.4|0
1655676260000|2022-06-19 22:04:20|30.6|30.44|30.58|30.42|30.6|30.44|30.58|30.42|2
1655676280000|2022-06-19 22:04:40|30.6|30.44|30.6|30.44|30.6|30.44|30.6|30.44|0
1655676290000|2022-06-19 22:04:50|30.61|30.45|30.61|30.45|30.61|30.45|30.61|30.45|0
1655676300000|2022-06-19 22:05:00|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|0
1655676330000|2022-06-19 22:05:30|30.64|30.48|30.68|30.52|30.68|30.52|30.64|30.48|6
1655676350000|2022-06-19 22:05:50|30.7|30.54|30.73|30.57|30.73|30.57|30.68|30.52|3
1655676360000|2022-06-19 22:06:00|30.7|30.54|30.73|30.57|30.73|30.57|30.7|30.54|4
1655676370000|2022-06-19 22:06:10|30.71|30.55|30.68|30.52|30.73|30.57|30.68|30.52|0
1655676480000|2022-06-19 22:08:00|||||||||1
1655676520000|2022-06-19 22:08:40|30.7|30.54|30.73|30.57|30.73|30.57|30.7|30.54|1
1655676560000|2022-06-19 22:09:20|30.78|30.62|30.78|30.62|30.78|30.62|30.78|30.62|10
1655676630000|2022-06-19 22:10:30|30.73|30.57|30.75|30.59|30.75|30.59|30.73|30.57|2
1655676640000|2022-06-19 22:10:40|30.78|30.62|30.75|30.59|30.78|30.62|30.75|30.59|0
1655676650000|2022-06-19 22:10:50|30.78|30.62|30.78|30.62|30.78|30.62|30.78|30.62|0
1655676660000|2022-06-19 22:11:00|30.73|30.57|30.73|30.57|30.75|30.59|30.73|30.57|3
1655676670000|2022-06-19 22:11:10|30.78|30.62|30.78|30.62|30.78|30.62|30.78|30.62|0
1655676680000|2022-06-19 22:11:20|30.75|30.59|30.75|30.59|30.75|30.59|30.75|30.59|0
1655676690000|2022-06-19 22:11:30|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|0
1655676720000|2022-06-19 22:12:00|30.78|30.62|30.75|30.59|30.78|30.62|30.75|30.59|1
1655676740000|2022-06-19 22:12:20|30.73|30.57|30.75|30.59|30.78|30.62|30.73|30.57|0
1655676750000|2022-06-19 22:12:30|30.73|30.57|30.75|30.59|30.75|30.59|30.73|30.57|0
1655676760000|2022-06-19 22:12:40|30.78|30.62|30.75|30.59|30.78|30.62|30.73|30.57|0
1655676770000|2022-06-19 22:12:50|30.78|30.62|30.73|30.57|30.78|30.62|30.73|30.57|0
1655676890000|2022-06-19 22:14:50|||||||||1
1655676950000|2022-06-19 22:15:50|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|1
1655676990000|2022-06-19 22:16:30|30.69|30.53|30.71|30.55|30.71|30.55|30.69|30.53|0
1655677000000|2022-06-19 22:16:40|30.73|30.57|30.71|30.55|30.73|30.57|30.69|30.53|0
1655677010000|2022-06-19 22:16:50|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|1
1655677040000|2022-06-19 22:17:20|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|1
1655677130000|2022-06-19 22:18:50|30.71|30.55|30.69|30.53|30.71|30.55|30.69|30.53|0
1655677140000|2022-06-19 22:19:00|30.71|30.55|30.69|30.53|30.71|30.55|30.69|30.53|0
1655677150000|2022-06-19 22:19:10|30.71|30.55|30.69|30.53|30.71|30.55|30.69|30.53|0
1655677170000|2022-06-19 22:19:30|30.71|30.55|30.71|30.55|30.71|30.55|30.71|30.55|0
1655677180000|2022-06-19 22:19:40|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|0
1655677370000|2022-06-19 22:22:50|30.78|30.62|30.78|30.62|30.78|30.62|30.78|30.62|3
1655677440000|2022-06-19 22:24:00|30.76|30.6|30.76|30.6|30.76|30.6|30.76|30.6|0
1655677450000|2022-06-19 22:24:10|30.78|30.62|30.78|30.62|30.78|30.62|30.78|30.62|0
1655677470000|2022-06-19 22:24:30|30.76|30.6|30.73|30.57|30.76|30.6|30.73|30.57|0
1655677500000|2022-06-19 22:25:00|30.69|30.53|30.71|30.55|30.73|30.57|30.69|30.53|5
1655677510000|2022-06-19 22:25:10|30.73|30.57|30.73|30.57|30.73|30.57|30.69|30.53|0
1655677520000|2022-06-19 22:25:20|30.71|30.55|30.73|30.57|30.73|30.57|30.71|30.55|0
1655677570000|2022-06-19 22:26:10|||||||||1
1655677580000|2022-06-19 22:26:20|30.71|30.55|30.71|30.55|30.71|30.55|30.71|30.55|1
1655677590000|2022-06-19 22:26:30|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|0
1655677640000|2022-06-19 22:27:20|30.71|30.55|30.71|30.55|30.71|30.55|30.71|30.55|0
1655677650000|2022-06-19 22:27:30|30.69|30.53|30.73|30.57|30.73|30.57|30.69|30.53|1
1655677660000|2022-06-19 22:27:40|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|1
1655677680000|2022-06-19 22:28:00|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|1
1655677700000|2022-06-19 22:28:20|30.71|30.55|30.69|30.53|30.71|30.55|30.69|30.53|1
1655677710000|2022-06-19 22:28:30|30.71|30.55|30.71|30.55|30.73|30.57|30.71|30.55|0
1655677720000|2022-06-19 22:28:40|30.73|30.57|30.71|30.55|30.73|30.57|30.71|30.55|0
1655677730000|2022-06-19 22:28:50|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|0
1655677770000|2022-06-19 22:29:30|||||||||2
1655677870000|2022-06-19 22:31:10|||||||||1
1655677980000|2022-06-19 22:33:00|||||||||1
1655677990000|2022-06-19 22:33:10|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|3
1655678000000|2022-06-19 22:33:20|30.71|30.55|30.69|30.53|30.71|30.55|30.69|30.53|0
1655678010000|2022-06-19 22:33:30|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|0
1655678070000|2022-06-19 22:34:30|||||||||6
1655678150000|2022-06-19 22:35:50|||||||||2
1655678210000|2022-06-19 22:36:50|||||||||1
1655678240000|2022-06-19 22:37:20|||||||||3
1655678260000|2022-06-19 22:37:40|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|3
1655678280000|2022-06-19 22:38:00|||||||||1
1655678290000|2022-06-19 22:38:10|30.63|30.47|30.63|30.47|30.64|30.48|30.63|30.47|0
1655678310000|2022-06-19 22:38:30|||||||||4
1655678320000|2022-06-19 22:38:40|||||||||1
1655678350000|2022-06-19 22:39:10|30.61|30.45|30.63|30.47|30.63|30.47|30.61|30.45|2
1655678420000|2022-06-19 22:40:20|||||||||1
1655678530000|2022-06-19 22:42:10|30.64|30.48|30.64|30.48|30.66|30.5|30.64|30.48|5
1655678600000|2022-06-19 22:43:20|30.68|30.52|30.66|30.5|30.68|30.52|30.66|30.5|2
1655678610000|2022-06-19 22:43:30|30.68|30.52|30.66|30.5|30.68|30.52|30.66|30.5|0
1655678640000|2022-06-19 22:44:00|30.64|30.48|30.64|30.48|30.66|30.5|30.64|30.48|0
1655678650000|2022-06-19 22:44:10|30.66|30.5|30.64|30.48|30.66|30.5|30.64|30.48|0
1655678850000|2022-06-19 22:47:30|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|0
1655678860000|2022-06-19 22:47:40|30.64|30.48|30.63|30.47|30.64|30.48|30.63|30.47|0
1655678920000|2022-06-19 22:48:40|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|0
1655678940000|2022-06-19 22:49:00|30.63|30.47|30.64|30.48|30.64|30.48|30.63|30.47|0
1655679120000|2022-06-19 22:52:00|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|3
1655679130000|2022-06-19 22:52:10|30.64|30.48|30.66|30.5|30.66|30.5|30.64|30.48|0
1655679140000|2022-06-19 22:52:20|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|0
1655679160000|2022-06-19 22:52:40|30.66|30.5|30.64|30.48|30.66|30.5|30.64|30.48|0
1655679230000|2022-06-19 22:53:50|||||||||2
1655679270000|2022-06-19 22:54:30|30.63|30.47|30.64|30.48|30.64|30.48|30.63|30.47|0
1655679280000|2022-06-19 22:54:40|30.63|30.47|30.64|30.48|30.64|30.48|30.63|30.47|0
1655679310000|2022-06-19 22:55:10|30.66|30.5|30.64|30.48|30.66|30.5|30.64|30.48|1
1655679320000|2022-06-19 22:55:20|30.66|30.5|30.64|30.48|30.66|30.5|30.64|30.48|0
1655679420000|2022-06-19 22:57:00|30.66|30.5|30.64|30.48|30.66|30.5|30.64|30.48|0
1655679550000|2022-06-19 22:59:10|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|0
1655679560000|2022-06-19 22:59:20|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|0
1655679600000|2022-06-19 23:00:00|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|1
1655679610000|2022-06-19 23:00:10|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|0
1655679650000|2022-06-19 23:00:50|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|1
1655679660000|2022-06-19 23:01:00|30.64|30.48|30.64|30.48|30.66|30.5|30.64|30.48|0
1655679720000|2022-06-19 23:02:00|30.66|30.5|30.64|30.48|30.66|30.5|30.64|30.48|0
1655679850000|2022-06-19 23:04:10|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|2
1655679860000|2022-06-19 23:04:20|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|0
1655679870000|2022-06-19 23:04:30|30.66|30.5|30.64|30.48|30.66|30.5|30.64|30.48|0
1655679920000|2022-06-19 23:05:20|||||||||1
1655679940000|2022-06-19 23:05:40|||||||||1
1655680000000|2022-06-19 23:06:40|30.66|30.5|30.68|30.52|30.68|30.52|30.66|30.5|1
1655680100000|2022-06-19 23:08:20|||||||||1
1655680110000|2022-06-19 23:08:30|||||||||1
1655680140000|2022-06-19 23:09:00|||||||||2
1655680150000|2022-06-19 23:09:10|||||||||1
1655680160000|2022-06-19 23:09:20|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|1
1655680170000|2022-06-19 23:09:30|||||||||2
1655680180000|2022-06-19 23:09:40|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|0
1655680200000|2022-06-19 23:10:00|30.66|30.5|30.66|30.5|30.66|30.5|30.64|30.48|2
1655680210000|2022-06-19 23:10:10|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|0
1655680220000|2022-06-19 23:10:20|||||||||2
1655680300000|2022-06-19 23:11:40|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|1
1655680320000|2022-06-19 23:12:00|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|0
1655680540000|2022-06-19 23:15:40|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|0
1655680570000|2022-06-19 23:16:10|30.68|30.52|30.69|30.53|30.69|30.53|30.68|30.52|0
1655680610000|2022-06-19 23:16:50|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|1
1655680620000|2022-06-19 23:17:00|30.69|30.53|30.69|30.53|30.71|30.55|30.69|30.53|3
1655680830000|2022-06-19 23:20:30|30.73|30.57|30.71|30.55|30.73|30.57|30.71|30.55|2
1655680840000|2022-06-19 23:20:40|30.73|30.57|30.69|30.53|30.73|30.57|30.69|30.53|3
1655680850000|2022-06-19 23:20:50|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|1
1655680860000|2022-06-19 23:21:00|30.71|30.55|30.69|30.53|30.71|30.55|30.69|30.53|1
1655681030000|2022-06-19 23:23:50|30.71|30.55|30.69|30.53|30.71|30.55|30.69|30.53|0
1655681080000|2022-06-19 23:24:40|30.68|30.52|30.69|30.53|30.69|30.53|30.68|30.52|0
1655681100000|2022-06-19 23:25:00|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|0
1655681110000|2022-06-19 23:25:10|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|0
1655681140000|2022-06-19 23:25:40|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|0
1655681190000|2022-06-19 23:26:30|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|0
1655681220000|2022-06-19 23:27:00|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|0
1655681270000|2022-06-19 23:27:50|30.64|30.48|30.68|30.52|30.68|30.52|30.64|30.48|16
1655681280000|2022-06-19 23:28:00|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|2
1655681310000|2022-06-19 23:28:30|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|4
1655681370000|2022-06-19 23:29:30|30.64|30.48|30.66|30.5|30.66|30.5|30.64|30.48|3
1655681390000|2022-06-19 23:29:50|30.64|30.48|30.68|30.52|30.68|30.52|30.64|30.48|0
1655681450000|2022-06-19 23:30:50|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|0
1655681570000|2022-06-19 23:32:50|30.68|30.52|30.69|30.53|30.69|30.53|30.68|30.52|1
1655681650000|2022-06-19 23:34:10|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|0
1655681660000|2022-06-19 23:34:20|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|0
1655681710000|2022-06-19 23:35:10|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|1
1655681720000|2022-06-19 23:35:20|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|0
1655681770000|2022-06-19 23:36:10|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|0
1655681780000|2022-06-19 23:36:20|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|0
1655681850000|2022-06-19 23:37:30|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|2
1655682010000|2022-06-19 23:40:10|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|9
1655682120000|2022-06-19 23:42:00|||||||||10
1655682160000|2022-06-19 23:42:40|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|0
1655682170000|2022-06-19 23:42:50|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|0
1655682350000|2022-06-19 23:45:50|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|0
1655682370000|2022-06-19 23:46:10|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|6
1655682380000|2022-06-19 23:46:20|30.68|30.52|30.68|30.52|30.69|30.53|30.68|30.52|3
1655682400000|2022-06-19 23:46:40|30.66|30.5|30.66|30.5|30.68|30.52|30.64|30.48|5
1655682410000|2022-06-19 23:46:50|30.68|30.52|30.66|30.5|30.68|30.52|30.66|30.5|3
1655682420000|2022-06-19 23:47:00|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|0
1655682430000|2022-06-19 23:47:10|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|2
1655682440000|2022-06-19 23:47:20|30.66|30.5|30.68|30.52|30.68|30.52|30.66|30.5|2
1655682450000|2022-06-19 23:47:30|30.64|30.48|30.68|30.52|30.68|30.52|30.64|30.48|10
1655682460000|2022-06-19 23:47:40|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|1
1655682470000|2022-06-19 23:47:50|30.66|30.5|30.68|30.52|30.68|30.52|30.64|30.48|2
1655682540000|2022-06-19 23:49:00|30.66|30.5|30.66|30.5|30.66|30.5|30.64|30.48|1
1655682550000|2022-06-19 23:49:10|30.68|30.52|30.64|30.48|30.68|30.52|30.64|30.48|0
1655682560000|2022-06-19 23:49:20|30.66|30.5|30.64|30.48|30.66|30.5|30.64|30.48|0
1655682570000|2022-06-19 23:49:30|30.66|30.5|30.64|30.48|30.66|30.5|30.64|30.48|0
1655682600000|2022-06-19 23:50:00|30.63|30.47|30.63|30.47|30.64|30.48|30.59|30.43|7
1655682610000|2022-06-19 23:50:10|30.59|30.43|30.59|30.43|30.59|30.43|30.59|30.43|2
1655682620000|2022-06-19 23:50:20|30.63|30.47|30.63|30.47|30.63|30.47|30.59|30.43|4
1655682640000|2022-06-19 23:50:40|30.59|30.43|30.59|30.43|30.61|30.45|30.59|30.43|5
1655682650000|2022-06-19 23:50:50|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|1
1655682660000|2022-06-19 23:51:00|30.59|30.43|30.61|30.45|30.61|30.45|30.59|30.43|2
1655682670000|2022-06-19 23:51:10|30.59|30.43|30.63|30.47|30.63|30.47|30.59|30.43|1
1655682680000|2022-06-19 23:51:20|30.59|30.43|30.63|30.47|30.63|30.47|30.59|30.43|2
1655682690000|2022-06-19 23:51:30|30.59|30.43|30.63|30.47|30.63|30.47|30.59|30.43|3
1655682710000|2022-06-19 23:51:50|30.59|30.43|30.61|30.45|30.61|30.45|30.59|30.43|3
1655682720000|2022-06-19 23:52:00|30.59|30.43|30.59|30.43|30.61|30.45|30.59|30.43|0
1655682730000|2022-06-19 23:52:10|30.61|30.45|30.59|30.43|30.61|30.45|30.59|30.43|1
1655682750000|2022-06-19 23:52:30|30.61|30.45|30.61|30.45|30.63|30.47|30.59|30.43|2
1655682760000|2022-06-19 23:52:40|30.59|30.43|30.59|30.43|30.61|30.45|30.59|30.43|0
1655682800000|2022-06-19 23:53:20|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|5
1655682810000|2022-06-19 23:53:30|30.61|30.45|30.61|30.45|30.61|30.45|30.59|30.43|3
1655682820000|2022-06-19 23:53:40|30.63|30.47|30.61|30.45|30.63|30.47|30.59|30.43|3
1655682830000|2022-06-19 23:53:50|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|0
1655682850000|2022-06-19 23:54:10|30.64|30.48|30.63|30.47|30.64|30.48|30.63|30.47|0
1655682860000|2022-06-19 23:54:20|30.64|30.48|30.63|30.47|30.64|30.48|30.63|30.47|0
1655682870000|2022-06-19 23:54:30|30.59|30.43|30.59|30.43|30.63|30.47|30.59|30.43|2
1655682880000|2022-06-19 23:54:40|30.61|30.45|30.63|30.47|30.63|30.47|30.59|30.43|1
1655682890000|2022-06-19 23:54:50|30.61|30.45|30.59|30.43|30.61|30.45|30.59|30.43|1
1655682920000|2022-06-19 23:55:20|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|2
1655682930000|2022-06-19 23:55:30|30.61|30.45|30.63|30.47|30.63|30.47|30.59|30.43|3
1655682940000|2022-06-19 23:55:40|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|0
1655682950000|2022-06-19 23:55:50|30.63|30.47|30.63|30.47|30.63|30.47|30.61|30.45|2
1655682960000|2022-06-19 23:56:00|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|0
1655683010000|2022-06-19 23:56:50|||||||||1
1655683060000|2022-06-19 23:57:40|30.63|30.47|30.64|30.48|30.64|30.48|30.63|30.47|0
1655683070000|2022-06-19 23:57:50|||||||||1
1655683130000|2022-06-19 23:58:50|||||||||1
1655683190000|2022-06-19 23:59:50|30.63|30.47|30.64|30.48|30.64|30.48|30.63|30.47|1
1655683200000|2022-06-20 00:00:00|30.63|30.47|30.64|30.48|30.64|30.48|30.63|30.47|3
1655683230000|2022-06-20 00:00:30|||||||||2
1655683240000|2022-06-20 00:00:40|||||||||2
1655683250000|2022-06-20 00:00:50|30.66|30.5|30.64|30.48|30.66|30.5|30.64|30.48|1
1655683260000|2022-06-20 00:01:00|30.66|30.5|30.68|30.52|30.68|30.52|30.66|30.5|2
1655683270000|2022-06-20 00:01:10|30.73|30.57|30.68|30.52|30.73|30.57|30.68|30.52|10
1655683280000|2022-06-20 00:01:20|30.69|30.53|30.69|30.53|30.69|30.53|30.68|30.52|0
1655683290000|2022-06-20 00:01:30|30.71|30.55|30.69|30.53|30.73|30.57|30.69|30.53|3
1655683300000|2022-06-20 00:01:40|30.71|30.55|30.71|30.55|30.71|30.55|30.69|30.53|2
1655683310000|2022-06-20 00:01:50|30.69|30.53|30.69|30.53|30.71|30.55|30.69|30.53|0
1655683320000|2022-06-20 00:02:00|30.71|30.55|30.69|30.53|30.73|30.57|30.69|30.53|1
1655683330000|2022-06-20 00:02:10|30.71|30.55|30.71|30.55|30.71|30.55|30.69|30.53|0
1655683340000|2022-06-20 00:02:20|30.73|30.57|30.71|30.55|30.73|30.57|30.69|30.53|1
1655683350000|2022-06-20 00:02:30|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|0
1655683380000|2022-06-20 00:03:00|30.78|30.62|30.78|30.62|30.78|30.62|30.78|30.62|8
1655683390000|2022-06-20 00:03:10|||||||||1
1655683400000|2022-06-20 00:03:20|30.8|30.64|30.8|30.64|30.82|30.66|30.78|30.62|8
1655683410000|2022-06-20 00:03:30|30.82|30.66|30.82|30.66|30.82|30.66|30.8|30.64|1
1655683420000|2022-06-20 00:03:40|30.83|30.67|30.83|30.67|30.83|30.67|30.83|30.67|0
1655683430000|2022-06-20 00:03:50|||||||||1
1655683460000|2022-06-20 00:04:20|30.87|30.71|30.85|30.69|30.87|30.71|30.83|30.67|14
1655683470000|2022-06-20 00:04:30|30.87|30.71|30.87|30.71|30.87|30.71|30.87|30.71|0
1655683480000|2022-06-20 00:04:40|||||||||1
1655683490000|2022-06-20 00:04:50|30.88|30.72|30.92|30.76|30.92|30.76|30.88|30.72|5
1655683500000|2022-06-20 00:05:00|30.97|30.81|30.92|30.76|30.97|30.81|30.92|30.76|19
1655683510000|2022-06-20 00:05:10|||||||||1
1655683580000|2022-06-20 00:06:20|30.97|30.81|30.95|30.79|30.97|30.81|30.93|30.77|8
1655683590000|2022-06-20 00:06:30|30.97|30.81|30.95|30.79|30.97|30.81|30.95|30.79|1
1655683600000|2022-06-20 00:06:40|30.93|30.77|30.93|30.77|30.93|30.77|30.92|30.76|0
1655683610000|2022-06-20 00:06:50|30.95|30.79|30.95|30.79|30.97|30.81|30.93|30.77|2
1655683620000|2022-06-20 00:07:00|30.93|30.77|30.97|30.81|30.97|30.81|30.92|30.76|2
1655683670000|2022-06-20 00:07:50|||||||||1
1655683680000|2022-06-20 00:08:00|30.93|30.77|30.92|30.76|30.97|30.81|30.92|30.76|2
1655683770000|2022-06-20 00:09:30|||||||||2
1655683790000|2022-06-20 00:09:50|30.95|30.79|30.93|30.77|30.95|30.79|30.93|30.77|14
1655683800000|2022-06-20 00:10:00|30.95|30.79|30.97|30.81|30.97|30.81|30.93|30.77|3
1655683810000|2022-06-20 00:10:10|30.95|30.79|30.95|30.79|30.97|30.81|30.95|30.79|0
1655683820000|2022-06-20 00:10:20|30.93|30.77|30.93|30.77|30.97|30.81|30.93|30.77|1
1655683830000|2022-06-20 00:10:30|30.95|30.79|30.97|30.81|30.97|30.81|30.95|30.79|0
1655683880000|2022-06-20 00:11:20|31.01|30.85|31.02|30.86|31.06|30.9|31.01|30.85|22
1655683890000|2022-06-20 00:11:30|31.06|30.9|31.06|30.9|31.06|30.9|31.06|30.9|5
1655683920000|2022-06-20 00:12:00|31.02|30.86|31.06|30.9|31.06|30.9|31.02|30.86|6
1655683930000|2022-06-20 00:12:10|31.07|30.91|31.11|30.95|31.11|30.95|31.07|30.91|1
1655683940000|2022-06-20 00:12:20|31.07|30.91|31.07|30.91|31.07|30.91|31.07|30.91|8
1655683950000|2022-06-20 00:12:30|31.06|30.9|31.07|30.91|31.07|30.91|31.06|30.9|1
1655683990000|2022-06-20 00:13:10|31.11|30.95|31.11|30.95|31.11|30.95|31.11|30.95|2
1655684010000|2022-06-20 00:13:30|31.09|30.93|31.07|30.91|31.09|30.93|31.07|30.91|5
1655684020000|2022-06-20 00:13:40|31.09|30.93|31.07|30.91|31.11|30.95|31.07|30.91|0
1655684030000|2022-06-20 00:13:50|31.09|30.93|31.11|30.95|31.11|30.95|31.09|30.93|0
1655684040000|2022-06-20 00:14:00|||||||||1
1655684090000|2022-06-20 00:14:50|||||||||1
1655684100000|2022-06-20 00:15:00|31.12|30.96|31.12|30.96|31.12|30.96|31.12|30.96|19
1655684110000|2022-06-20 00:15:10|31.11|30.95|31.11|30.95|31.11|30.95|31.11|30.95|0
1655684120000|2022-06-20 00:15:20|31.12|30.96|31.16|31|31.16|31|31.12|30.96|1
1655684130000|2022-06-20 00:15:30|31.14|30.98|31.12|30.96|31.14|30.98|31.12|30.96|5
1655684140000|2022-06-20 00:15:40|31.11|30.95|31.11|30.95|31.12|30.96|31.11|30.95|1
1655684150000|2022-06-20 00:15:50|31.12|30.96|31.12|30.96|31.12|30.96|31.12|30.96|0
1655684160000|2022-06-20 00:16:00|31.11|30.95|31.16|31|31.16|31|31.11|30.95|3
1655684200000|2022-06-20 00:16:40|31.12|30.96|31.12|30.96|31.16|31|31.12|30.96|4
1655684210000|2022-06-20 00:16:50|31.11|30.95|31.12|30.96|31.12|30.96|31.11|30.95|0
1655684220000|2022-06-20 00:17:00|31.14|30.98|31.16|31|31.16|31|31.14|30.98|1
1655684260000|2022-06-20 00:17:40|31.12|30.96|31.12|30.96|31.12|30.96|31.12|30.96|15
1655684270000|2022-06-20 00:17:50|||||||||3
1655684280000|2022-06-20 00:18:00|||||||||1
1655684290000|2022-06-20 00:18:10|31.16|31|31.16|31|31.16|31|31.16|31|1
1655684300000|2022-06-20 00:18:20|31.12|30.96|31.11|30.95|31.12|30.96|31.11|30.95|5
1655684320000|2022-06-20 00:18:40|31.07|30.91|31.11|30.95|31.11|30.95|31.07|30.91|9
1655684340000|2022-06-20 00:19:00|31.12|30.96|31.11|30.95|31.12|30.96|31.11|30.95|1
1655684350000|2022-06-20 00:19:10|31.07|30.91|31.11|30.95|31.11|30.95|31.07|30.91|8
1655684360000|2022-06-20 00:19:20|31.12|30.96|31.11|30.95|31.12|30.96|31.11|30.95|0
1655684370000|2022-06-20 00:19:30|31.12|30.96|31.12|30.96|31.12|30.96|31.12|30.96|0
1655684380000|2022-06-20 00:19:40|31.11|30.95|31.11|30.95|31.11|30.95|31.11|30.95|0
1655684400000|2022-06-20 00:20:00|31.12|30.96|31.12|30.96|31.14|30.98|31.12|30.96|1
1655684410000|2022-06-20 00:20:10|31.14|30.98|31.12|30.96|31.14|30.98|31.12|30.96|1
1655684420000|2022-06-20 00:20:20|31.14|30.98|31.12|30.96|31.16|31|31.12|30.96|1
1655684430000|2022-06-20 00:20:30|31.14|30.98|31.12|30.96|31.14|30.98|31.12|30.96|0
1655684440000|2022-06-20 00:20:40|31.14|30.98|31.12|30.96|31.14|30.98|31.12|30.96|0
1655684460000|2022-06-20 00:21:00|31.14|30.98|31.14|30.98|31.14|30.98|31.14|30.98|0
1655684470000|2022-06-20 00:21:10|31.16|31|31.16|31|31.16|31|31.14|30.98|1
1655684500000|2022-06-20 00:21:40|31.12|30.96|31.12|30.96|31.12|30.96|31.12|30.96|1
1655684510000|2022-06-20 00:21:50|31.14|30.98|31.16|31|31.16|31|31.14|30.98|0
1655684530000|2022-06-20 00:22:10|31.14|30.98|31.16|31|31.16|31|31.14|30.98|2
1655684560000|2022-06-20 00:22:40|31.14|30.98|31.16|31|31.16|31|31.12|30.96|0
1655684570000|2022-06-20 00:22:50|31.14|30.98|31.12|30.96|31.14|30.98|31.12|30.96|0
1655684580000|2022-06-20 00:23:00|31.14|30.98|31.12|30.96|31.14|30.98|31.12|30.96|0
1655684630000|2022-06-20 00:23:50|||||||||1
1655684640000|2022-06-20 00:24:00|31.11|30.95|31.12|30.96|31.12|30.96|31.11|30.95|0
1655684650000|2022-06-20 00:24:10|31.11|30.95|31.07|30.91|31.11|30.95|31.07|30.91|8
1655684710000|2022-06-20 00:25:10|||||||||4
1655684720000|2022-06-20 00:25:20|31.03|30.87|31.07|30.91|31.07|30.91|31.03|30.87|3
1655684740000|2022-06-20 00:25:40|31.05|30.89|31.05|30.89|31.05|30.89|31.05|30.89|1
1655684750000|2022-06-20 00:25:50|31.02|30.86|31.04|30.88|31.07|30.91|31.02|30.86|2
1655684760000|2022-06-20 00:26:00|31.06|30.9|31.07|30.91|31.07|30.91|31.02|30.86|1
1655684770000|2022-06-20 00:26:10|31.05|30.89|31.04|30.88|31.05|30.89|31.02|30.86|0
1655684780000|2022-06-20 00:26:20|31.02|30.86|31.07|30.91|31.07|30.91|31.02|30.86|0
1655684800000|2022-06-20 00:26:40|31.04|30.88|31.02|30.86|31.04|30.88|31.02|30.86|1
1655684820000|2022-06-20 00:27:00|31.05|30.89|31.04|30.88|31.05|30.89|31.02|30.86|2
1655684830000|2022-06-20 00:27:10|31.02|30.86|31.02|30.86|31.04|30.88|31.02|30.86|0
1655684840000|2022-06-20 00:27:20|31.04|30.88|31.07|30.91|31.07|30.91|31.02|30.86|1
1655684850000|2022-06-20 00:27:30|31.05|30.89|31.07|30.91|31.07|30.91|31.05|30.89|0
1655684900000|2022-06-20 00:28:20|||||||||1
1655684950000|2022-06-20 00:29:10|31.05|30.89|31.02|30.86|31.05|30.89|31.02|30.86|2
1655684960000|2022-06-20 00:29:20|31.04|30.88|31.07|30.91|31.07|30.91|31.04|30.88|0
1655685020000|2022-06-20 00:30:20|||||||||1
1655685030000|2022-06-20 00:30:30|||||||||8
1655685080000|2022-06-20 00:31:20|||||||||1
1655685090000|2022-06-20 00:31:30|31.05|30.89|31.05|30.89|31.05|30.89|31.05|30.89|2
1655685100000|2022-06-20 00:31:40|31.07|30.91|31.07|30.91|31.07|30.91|31.03|30.87|2
1655685180000|2022-06-20 00:33:00|||||||||1
1655685200000|2022-06-20 00:33:20|||||||||1
1655685210000|2022-06-20 00:33:30|31.05|30.89|31.07|30.91|31.07|30.91|31.05|30.89|1
1655685220000|2022-06-20 00:33:40|31.05|30.89|31.07|30.91|31.07|30.91|31.05|30.89|0
1655685230000|2022-06-20 00:33:50|31.05|30.89|31.02|30.86|31.07|30.91|31.02|30.86|1
1655685240000|2022-06-20 00:34:00|||||||||2
1655685260000|2022-06-20 00:34:20|31.05|30.89|31.05|30.89|31.07|30.91|31.02|30.86|4
1655685270000|2022-06-20 00:34:30|31.07|30.91|31.04|30.88|31.07|30.91|31.04|30.88|1
1655685280000|2022-06-20 00:34:40|31.02|30.86|31.02|30.86|31.04|30.88|31.02|30.86|0
1655685350000|2022-06-20 00:35:50|31.03|30.87|31.07|30.91|31.07|30.91|31.03|30.87|2
1655685360000|2022-06-20 00:36:00|31.06|30.9|31.07|30.91|31.07|30.91|31.02|30.86|1
1655685370000|2022-06-20 00:36:10|31.05|30.89|31.02|30.86|31.07|30.91|31.02|30.86|0
1655685440000|2022-06-20 00:37:20|||||||||2
1655685470000|2022-06-20 00:37:50|||||||||1
1655685500000|2022-06-20 00:38:20|||||||||1
1655685560000|2022-06-20 00:39:20|||||||||1
1655685620000|2022-06-20 00:40:20|||||||||1
1655685630000|2022-06-20 00:40:30|31.07|30.91|31.02|30.86|31.07|30.91|31.02|30.86|3
1655685660000|2022-06-20 00:41:00|31.07|30.91|31.07|30.91|31.07|30.91|31.07|30.91|0
1655685690000|2022-06-20 00:41:30|31.03|30.87|31.03|30.87|31.05|30.89|31.02|30.86|1
1655685700000|2022-06-20 00:41:40|31.02|30.86|31.03|30.87|31.07|30.91|31.02|30.86|1
1655685710000|2022-06-20 00:41:50|31.05|30.89|31.02|30.86|31.05|30.89|31.02|30.86|0
1655685720000|2022-06-20 00:42:00|31.03|30.87|31.02|30.86|31.03|30.87|31.02|30.86|0
1655685800000|2022-06-20 00:43:20|||||||||1
1655685860000|2022-06-20 00:44:20|||||||||1
1655685910000|2022-06-20 00:45:10|31.03|30.87|31.02|30.86|31.03|30.87|31.02|30.86|0
1655685920000|2022-06-20 00:45:20|||||||||1
1655685940000|2022-06-20 00:45:40|31.03|30.87|31.02|30.86|31.03|30.87|31.02|30.86|0
1655685950000|2022-06-20 00:45:50|31.03|30.87|31.05|30.89|31.07|30.91|31.03|30.87|1
1655685960000|2022-06-20 00:46:00|31.07|30.91|31.05|30.89|31.07|30.91|31.05|30.89|0
1655685970000|2022-06-20 00:46:10|31.07|30.91|31.02|30.86|31.07|30.91|31.02|30.86|0
1655685980000|2022-06-20 00:46:20|31.03|30.87|31.07|30.91|31.07|30.91|31.03|30.87|0
1655686000000|2022-06-20 00:46:40|31.03|30.87|31.02|30.86|31.05|30.89|31.02|30.86|1
1655686010000|2022-06-20 00:46:50|31.03|30.87|31.05|30.89|31.07|30.91|31.03|30.87|0
1655686020000|2022-06-20 00:47:00|31.07|30.91|31.07|30.91|31.07|30.91|31.03|30.87|0
1655686030000|2022-06-20 00:47:10|31.05|30.89|31.03|30.87|31.05|30.89|31.02|30.86|0
1655686040000|2022-06-20 00:47:20|31.02|30.86|31.02|30.86|31.05|30.89|31.02|30.86|0
1655686050000|2022-06-20 00:47:30|31.03|30.87|31.02|30.86|31.05|30.89|31.02|30.86|0
1655686060000|2022-06-20 00:47:40|31.03|30.87|31.03|30.87|31.07|30.91|31.02|30.86|1
1655686070000|2022-06-20 00:47:50|31.05|30.89|31.03|30.87|31.05|30.89|31.03|30.87|0
1655686080000|2022-06-20 00:48:00|31.02|30.86|31.02|30.86|31.02|30.86|31.02|30.86|0
1655686130000|2022-06-20 00:48:50|||||||||1
1655686140000|2022-06-20 00:49:00|31|30.84|31.02|30.86|31.02|30.86|31|30.84|1
1655686150000|2022-06-20 00:49:10|||||||||1
1655686220000|2022-06-20 00:50:20|||||||||1
1655686280000|2022-06-20 00:51:20|31.06|30.9|31.07|30.91|31.07|30.91|31.06|30.9|2
1655686290000|2022-06-20 00:51:30|31.05|30.89|31.07|30.91|31.07|30.91|31.05|30.89|2
1655686340000|2022-06-20 00:52:20|||||||||1
1655686380000|2022-06-20 00:53:00|31.05|30.89|31.07|30.91|31.07|30.91|31.02|30.86|3
1655686390000|2022-06-20 00:53:10|31.04|30.88|31.07|30.91|31.07|30.91|31.02|30.86|0
1655686400000|2022-06-20 00:53:20|31.05|30.89|31.07|30.91|31.07|30.91|31.05|30.89|0
1655686430000|2022-06-20 00:53:50|||||||||2
1655686490000|2022-06-20 00:54:50|||||||||1
1655686500000|2022-06-20 00:55:00|31.09|30.93|31.09|30.93|31.11|30.95|31.07|30.91|6
1655686510000|2022-06-20 00:55:10|31.11|30.95|31.07|30.91|31.11|30.95|31.07|30.91|0
1655686570000|2022-06-20 00:56:10|||||||||1
1655686580000|2022-06-20 00:56:20|31.05|30.89|31.02|30.86|31.07|30.91|31.02|30.86|0
1655686590000|2022-06-20 00:56:30|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|1
1655686600000|2022-06-20 00:56:40|31.02|30.86|31.05|30.89|31.07|30.91|31.02|30.86|0
1655686610000|2022-06-20 00:56:50|31.07|30.91|31.07|30.91|31.07|30.91|31.07|30.91|0
1655686630000|2022-06-20 00:57:10|31.11|30.95|31.12|30.96|31.12|30.96|31.11|30.95|11
1655686640000|2022-06-20 00:57:20|31.14|30.98|31.12|30.96|31.14|30.98|31.12|30.96|3
1655686670000|2022-06-20 00:57:50|||||||||1
1655686680000|2022-06-20 00:58:00|31.16|31|31.16|31|31.16|31|31.16|31|12
1655686700000|2022-06-20 00:58:20|||||||||8
1655686730000|2022-06-20 00:58:50|||||||||1
1655686760000|2022-06-20 00:59:20|||||||||1
1655686790000|2022-06-20 00:59:50|31.17|31.01|31.16|31|31.21|31.05|31.16|31|9
1655686800000|2022-06-20 01:00:00|31.14|30.98|31.16|31|31.16|31|31.14|30.98|1
1655686810000|2022-06-20 01:00:10|31.12|30.96|31.12|30.96|31.14|30.98|31.12|30.96|9
1655686820000|2022-06-20 01:00:20|31.14|30.98|31.12|30.96|31.14|30.98|31.12|30.96|0
1655686830000|2022-06-20 01:00:30|31.16|31|31.12|30.96|31.16|31|31.12|30.96|2
1655686840000|2022-06-20 01:00:40|31.14|30.98|31.12|30.96|31.16|31|31.12|30.96|3
1655686850000|2022-06-20 01:00:50|31.11|30.95|31.12|30.96|31.12|30.96|31.11|30.95|1
1655686910000|2022-06-20 01:01:50|||||||||1
1655686920000|2022-06-20 01:02:00|31.16|31|31.16|31|31.16|31|31.16|31|11
1655686960000|2022-06-20 01:02:40|31.17|31.01|31.17|31.01|31.21|31.05|31.17|31.01|20
1655686970000|2022-06-20 01:02:50|31.19|31.03|31.16|31|31.21|31.05|31.16|31|6
1655686980000|2022-06-20 01:03:00|31.17|31.01|31.16|31|31.17|31.01|31.16|31|0
1655687020000|2022-06-20 01:03:40|31.12|30.96|31.16|31|31.16|31|31.12|30.96|4
1655687050000|2022-06-20 01:04:10|31.12|30.96|31.16|31|31.16|31|31.12|30.96|10
1655687060000|2022-06-20 01:04:20|31.12|30.96|31.12|30.96|31.16|31|31.12|30.96|2
1655687070000|2022-06-20 01:04:30|31.16|31|31.16|31|31.16|31|31.16|31|0
1655687090000|2022-06-20 01:04:50|||||||||1
1655687150000|2022-06-20 01:05:50|||||||||1
1655687160000|2022-06-20 01:06:00|31.18|31.02|31.16|31|31.18|31.02|31.16|31|1
1655687170000|2022-06-20 01:06:10|31.21|31.05|31.16|31|31.21|31.05|31.16|31|1
1655687190000|2022-06-20 01:06:30|31.18|31.02|31.16|31|31.18|31.02|31.16|31|0
1655687250000|2022-06-20 01:07:30|31.18|31.02|31.16|31|31.21|31.05|31.16|31|0
1655687260000|2022-06-20 01:07:40|31.17|31.01|31.16|31|31.21|31.05|31.16|31|0
1655687270000|2022-06-20 01:07:50|||||||||1
1655687310000|2022-06-20 01:08:30|31.14|30.98|31.12|30.96|31.16|31|31.12|30.96|12
1655687320000|2022-06-20 01:08:40|31.14|30.98|31.16|31|31.16|31|31.12|30.96|5
1655687350000|2022-06-20 01:09:10|31.12|30.96|31.16|31|31.16|31|31.12|30.96|1
1655687360000|2022-06-20 01:09:20|31.14|30.98|31.14|30.98|31.14|30.98|31.12|30.96|1
1655687370000|2022-06-20 01:09:30|31.16|31|31.16|31|31.16|31|31.16|31|0
1655687400000|2022-06-20 01:10:00|31.21|31.05|31.16|31|31.21|31.05|31.16|31|2
1655687410000|2022-06-20 01:10:10|31.17|31.01|31.21|31.05|31.21|31.05|31.16|31|0
1655687420000|2022-06-20 01:10:20|31.25|31.09|31.25|31.09|31.25|31.09|31.25|31.09|28
1655687470000|2022-06-20 01:11:10|31.21|31.05|31.21|31.05|31.25|31.09|31.21|31.05|10
1655687510000|2022-06-20 01:11:50|||||||||1
1655687560000|2022-06-20 01:12:40|31.25|31.09|31.25|31.09|31.25|31.09|31.25|31.09|1
1655687570000|2022-06-20 01:12:50|||||||||1
1655687580000|2022-06-20 01:13:00|31.23|31.07|31.21|31.05|31.25|31.09|31.21|31.05|1
1655687640000|2022-06-20 01:14:00|||||||||1
1655687690000|2022-06-20 01:14:50|||||||||1
1655687700000|2022-06-20 01:15:00|31.25|31.09|31.21|31.05|31.25|31.09|31.21|31.05|3
1655687730000|2022-06-20 01:15:30|31.25|31.09|31.25|31.09|31.26|31.1|31.25|31.09|2
1655687740000|2022-06-20 01:15:40|31.26|31.1|31.26|31.1|31.26|31.1|31.26|31.1|0
1655687750000|2022-06-20 01:15:50|31.3|31.14|31.3|31.14|31.31|31.15|31.3|31.14|18
1655687760000|2022-06-20 01:16:00|31.31|31.15|31.45|31.29|31.45|31.29|31.3|31.14|24
1655687770000|2022-06-20 01:16:10|31.49|31.33|31.49|31.33|31.49|31.33|31.47|31.31|10
1655687780000|2022-06-20 01:16:20|31.47|31.31|31.49|31.33|31.5|31.34|31.47|31.31|10
1655687790000|2022-06-20 01:16:30|31.5|31.34|31.54|31.38|31.54|31.38|31.5|31.34|5
1655687800000|2022-06-20 01:16:40|||||||||1
1655687810000|2022-06-20 01:16:50|||||||||1
1655687830000|2022-06-20 01:17:10|31.5|31.34|31.52|31.36|31.54|31.38|31.5|31.34|13
1655687840000|2022-06-20 01:17:20|31.54|31.38|31.54|31.38|31.54|31.38|31.5|31.34|1
1655687850000|2022-06-20 01:17:30|31.5|31.34|31.54|31.38|31.54|31.38|31.5|31.34|6
1655687860000|2022-06-20 01:17:40|31.52|31.36|31.54|31.38|31.54|31.38|31.52|31.36|0
1655687870000|2022-06-20 01:17:50|31.52|31.36|31.54|31.38|31.54|31.38|31.5|31.34|2
1655687880000|2022-06-20 01:18:00|31.5|31.34|31.54|31.38|31.54|31.38|31.5|31.34|8
1655687890000|2022-06-20 01:18:10|31.52|31.36|31.54|31.38|31.54|31.38|31.49|31.33|4
1655687900000|2022-06-20 01:18:20|31.52|31.36|31.54|31.38|31.54|31.38|31.5|31.34|4
1655687930000|2022-06-20 01:18:50|31.5|31.34|31.49|31.33|31.5|31.34|31.49|31.33|4
1655687940000|2022-06-20 01:19:00|31.5|31.34|31.54|31.38|31.54|31.38|31.5|31.34|4
1655687960000|2022-06-20 01:19:20|31.5|31.34|31.5|31.34|31.52|31.36|31.5|31.34|4
1655687970000|2022-06-20 01:19:30|31.54|31.38|31.54|31.38|31.54|31.38|31.54|31.38|1
1655687980000|2022-06-20 01:19:40|||||||||1
1655688000000|2022-06-20 01:20:00|||||||||1
1655688020000|2022-06-20 01:20:20|31.57|31.41|31.54|31.38|31.59|31.43|31.54|31.38|1
1655688060000|2022-06-20 01:21:00|31.59|31.43|31.54|31.38|31.59|31.43|31.54|31.38|1
1655688110000|2022-06-20 01:21:50|||||||||2
1655688120000|2022-06-20 01:22:00|31.57|31.41|31.59|31.43|31.59|31.43|31.54|31.38|3
1655688150000|2022-06-20 01:22:30|31.64|31.48|31.64|31.48|31.64|31.48|31.64|31.48|7
1655688170000|2022-06-20 01:22:50|||||||||2
1655688180000|2022-06-20 01:23:00|31.59|31.43|31.62|31.46|31.64|31.48|31.59|31.43|3
1655688190000|2022-06-20 01:23:10|31.64|31.48|31.59|31.43|31.64|31.48|31.59|31.43|2
1655688200000|2022-06-20 01:23:20|31.62|31.46|31.59|31.43|31.64|31.48|31.59|31.43|3
1655688210000|2022-06-20 01:23:30|31.64|31.48|31.64|31.48|31.64|31.48|31.64|31.48|1
1655688220000|2022-06-20 01:23:40|||||||||1
1655688230000|2022-06-20 01:23:50|31.62|31.46|31.59|31.43|31.62|31.46|31.59|31.43|2
1655688240000|2022-06-20 01:24:00|31.62|31.46|31.59|31.43|31.62|31.46|31.59|31.43|1
1655688260000|2022-06-20 01:24:20|||||||||2
1655688280000|2022-06-20 01:24:40|31.62|31.46|31.59|31.43|31.62|31.46|31.59|31.43|0
1655688290000|2022-06-20 01:24:50|31.62|31.46|31.59|31.43|31.62|31.46|31.59|31.43|0
1655688300000|2022-06-20 01:25:00|31.62|31.46|31.64|31.48|31.64|31.48|31.59|31.43|4
1655688310000|2022-06-20 01:25:10|31.59|31.43|31.59|31.43|31.59|31.43|31.59|31.43|2
1655688320000|2022-06-20 01:25:20|31.55|31.39|31.57|31.41|31.57|31.41|31.55|31.39|5
1655688330000|2022-06-20 01:25:30|31.55|31.39|31.54|31.38|31.57|31.41|31.54|31.38|1
1655688360000|2022-06-20 01:26:00|31.57|31.41|31.57|31.41|31.59|31.43|31.57|31.41|2
1655688370000|2022-06-20 01:26:10|31.59|31.43|31.55|31.39|31.59|31.43|31.55|31.39|1
1655688380000|2022-06-20 01:26:20|31.54|31.38|31.54|31.38|31.54|31.38|31.54|31.38|0
1655688390000|2022-06-20 01:26:30|31.52|31.36|31.52|31.36|31.52|31.36|31.5|31.34|9
1655688400000|2022-06-20 01:26:40|31.5|31.34|31.54|31.38|31.54|31.38|31.5|31.34|1
1655688430000|2022-06-20 01:27:10|31.55|31.39|31.54|31.38|31.57|31.41|31.54|31.38|0
1655688450000|2022-06-20 01:27:30|31.57|31.41|31.55|31.39|31.59|31.43|31.55|31.39|3
1655688460000|2022-06-20 01:27:40|31.54|31.38|31.54|31.38|31.54|31.38|31.54|31.38|0
1655688470000|2022-06-20 01:27:50|31.55|31.39|31.57|31.41|31.57|31.41|31.54|31.38|1
1655688480000|2022-06-20 01:28:00|31.55|31.39|31.55|31.39|31.57|31.41|31.55|31.39|0
1655688490000|2022-06-20 01:28:10|31.54|31.38|31.54|31.38|31.54|31.38|31.54|31.38|0
1655688520000|2022-06-20 01:28:40|31.55|31.39|31.55|31.39|31.55|31.39|31.55|31.39|0
1655688530000|2022-06-20 01:28:50|31.57|31.41|31.55|31.39|31.57|31.41|31.55|31.39|0
1655688540000|2022-06-20 01:29:00|31.57|31.41|31.59|31.43|31.59|31.43|31.57|31.41|0
1655688550000|2022-06-20 01:29:10|||||||||1
1655688570000|2022-06-20 01:29:30|31.55|31.39|31.55|31.39|31.59|31.43|31.55|31.39|5
1655688590000|2022-06-20 01:29:50|31.59|31.43|31.59|31.43|31.59|31.43|31.59|31.43|9
1655688600000|2022-06-20 01:30:00|31.64|31.48|31.69|31.53|31.69|31.53|31.64|31.48|22
1655688610000|2022-06-20 01:30:10|31.67|31.51|31.69|31.53|31.69|31.53|31.67|31.51|6
1655688620000|2022-06-20 01:30:20|31.67|31.51|31.64|31.48|31.67|31.51|31.64|31.48|0
1655688630000|2022-06-20 01:30:30|31.67|31.51|31.69|31.53|31.69|31.53|31.67|31.51|0
1655688640000|2022-06-20 01:30:40|31.64|31.48|31.69|31.53|31.69|31.53|31.64|31.48|1
1655688650000|2022-06-20 01:30:50|31.67|31.51|31.69|31.53|31.69|31.53|31.64|31.48|0
1655688690000|2022-06-20 01:31:30|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|16
1655688700000|2022-06-20 01:31:40|31.76|31.6|31.79|31.63|31.79|31.63|31.76|31.6|8
1655688710000|2022-06-20 01:31:50|31.81|31.65|31.83|31.67|31.83|31.67|31.79|31.63|1
1655688720000|2022-06-20 01:32:00|31.81|31.65|31.79|31.63|31.81|31.65|31.79|31.63|3
1655688740000|2022-06-20 01:32:20|31.74|31.58|31.74|31.58|31.79|31.63|31.74|31.58|3
1655688750000|2022-06-20 01:32:30|31.77|31.61|31.74|31.58|31.77|31.61|31.74|31.58|1
1655688780000|2022-06-20 01:33:00|31.79|31.63|31.88|31.72|31.88|31.72|31.74|31.58|5
1655688790000|2022-06-20 01:33:10|||||||||14
1655688800000|2022-06-20 01:33:20|||||||||1
1655688810000|2022-06-20 01:33:30|31.92|31.76|31.88|31.72|31.92|31.76|31.88|31.72|8
1655688830000|2022-06-20 01:33:50|31.93|31.77|31.93|31.77|31.93|31.77|31.93|31.77|13
1655688840000|2022-06-20 01:34:00|31.92|31.76|31.93|31.77|31.93|31.77|31.88|31.72|10
1655688850000|2022-06-20 01:34:10|31.92|31.76|31.9|31.74|31.93|31.77|31.88|31.72|7
1655688860000|2022-06-20 01:34:20|31.88|31.72|31.93|31.77|31.93|31.77|31.88|31.72|0
1655688870000|2022-06-20 01:34:30|31.91|31.75|31.88|31.72|31.91|31.75|31.88|31.72|2
1655688880000|2022-06-20 01:34:40|31.92|31.76|31.93|31.77|31.93|31.77|31.92|31.76|2
1655688900000|2022-06-20 01:35:00|31.95|31.79|31.95|31.79|31.97|31.81|31.93|31.77|3
1655688910000|2022-06-20 01:35:10|31.97|31.81|31.93|31.77|31.97|31.81|31.93|31.77|1
1655688930000|2022-06-20 01:35:30|31.89|31.73|31.93|31.77|31.93|31.77|31.88|31.72|4
1655688940000|2022-06-20 01:35:40|31.91|31.75|31.88|31.72|31.91|31.75|31.88|31.72|3
1655688950000|2022-06-20 01:35:50|31.84|31.68|31.86|31.7|31.86|31.7|31.84|31.68|5
1655688960000|2022-06-20 01:36:00|31.88|31.72|31.88|31.72|31.88|31.72|31.84|31.68|8
1655688980000|2022-06-20 01:36:20|31.84|31.68|31.86|31.7|31.86|31.7|31.84|31.68|3
1655688990000|2022-06-20 01:36:30|31.88|31.72|31.88|31.72|31.88|31.72|31.84|31.68|7
1655689030000|2022-06-20 01:37:10|31.84|31.68|31.84|31.68|31.88|31.72|31.84|31.68|15
1655689050000|2022-06-20 01:37:30|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|2
1655689070000|2022-06-20 01:37:50|31.93|31.77|31.93|31.77|31.93|31.77|31.93|31.77|3
1655689080000|2022-06-20 01:38:00|31.88|31.72|31.93|31.77|31.93|31.77|31.88|31.72|4
1655689110000|2022-06-20 01:38:30|||||||||2
1655689130000|2022-06-20 01:38:50|31.97|31.81|31.97|31.81|31.97|31.81|31.97|31.81|2
1655689140000|2022-06-20 01:39:00|31.93|31.77|31.93|31.77|31.95|31.79|31.93|31.77|4
1655689160000|2022-06-20 01:39:20|31.95|31.79|31.97|31.81|31.97|31.81|31.95|31.79|2
1655689170000|2022-06-20 01:39:30|31.98|31.82|31.98|31.82|31.98|31.82|31.98|31.82|4
1655689180000|2022-06-20 01:39:40|31.97|31.81|31.98|31.82|31.98|31.82|31.97|31.81|20
1655689190000|2022-06-20 01:39:50|31.97|31.81|31.97|31.81|31.97|31.81|31.97|31.81|1
1655689200000|2022-06-20 01:40:00|31.98|31.82|31.98|31.82|31.98|31.82|31.97|31.81|0
1655689210000|2022-06-20 01:40:10|||||||||7
1655689230000|2022-06-20 01:40:30|31.97|31.81|31.97|31.81|31.97|31.81|31.97|31.81|1
1655689240000|2022-06-20 01:40:40|31.98|31.82|31.97|31.81|31.98|31.82|31.97|31.81|0
1655689250000|2022-06-20 01:40:50|31.98|31.82|31.98|31.82|31.98|31.82|31.98|31.82|5
1655689270000|2022-06-20 01:41:10|32.02|31.86|32.02|31.86|32.02|31.86|32.02|31.86|2
1655689280000|2022-06-20 01:41:20|32|31.84|32.02|31.86|32.02|31.86|32|31.84|5
1655689290000|2022-06-20 01:41:30|31.98|31.82|31.98|31.82|32.02|31.86|31.98|31.82|4
1655689320000|2022-06-20 01:42:00|32|31.84|31.93|31.77|32|31.84|31.93|31.77|21
1655689330000|2022-06-20 01:42:10|31.95|31.79|31.93|31.77|31.98|31.82|31.93|31.77|0
1655689370000|2022-06-20 01:42:50|31.95|31.79|31.93|31.77|31.97|31.81|31.93|31.77|11
1655689380000|2022-06-20 01:43:00|31.97|31.81|31.98|31.82|31.98|31.82|31.93|31.77|1
1655689390000|2022-06-20 01:43:10|31.95|31.79|31.98|31.82|31.98|31.82|31.93|31.77|1
1655689400000|2022-06-20 01:43:20|31.97|31.81|31.98|31.82|31.98|31.82|31.95|31.79|0
1655689420000|2022-06-20 01:43:40|31.95|31.79|31.93|31.77|31.98|31.82|31.93|31.77|1
1655689430000|2022-06-20 01:43:50|31.96|31.8|31.93|31.77|31.97|31.81|31.93|31.77|3
1655689440000|2022-06-20 01:44:00|31.95|31.79|31.95|31.79|31.98|31.82|31.93|31.77|0
1655689450000|2022-06-20 01:44:10|31.97|31.81|31.93|31.77|31.97|31.81|31.93|31.77|2
1655689470000|2022-06-20 01:44:30|31.95|31.79|31.93|31.77|31.95|31.79|31.93|31.77|1
1655689490000|2022-06-20 01:44:50|31.95|31.79|31.93|31.77|31.95|31.79|31.93|31.77|0
1655689510000|2022-06-20 01:45:10|31.88|31.72|31.88|31.72|31.89|31.73|31.88|31.72|5
1655689530000|2022-06-20 01:45:30|||||||||2
1655689550000|2022-06-20 01:45:50|||||||||1
1655689570000|2022-06-20 01:46:10|31.93|31.77|31.88|31.72|31.93|31.77|31.88|31.72|2
1655689580000|2022-06-20 01:46:20|31.92|31.76|31.88|31.72|31.93|31.77|31.88|31.72|1
1655689590000|2022-06-20 01:46:30|31.9|31.74|31.88|31.72|31.93|31.77|31.88|31.72|0
1655689640000|2022-06-20 01:47:20|31.89|31.73|31.89|31.73|31.91|31.75|31.89|31.73|1
1655689650000|2022-06-20 01:47:30|31.93|31.77|31.88|31.72|31.93|31.77|31.88|31.72|1
1655689660000|2022-06-20 01:47:40|31.89|31.73|31.91|31.75|31.93|31.77|31.89|31.73|5
1655689670000|2022-06-20 01:47:50|31.88|31.72|31.88|31.72|31.9|31.74|31.88|31.72|0
1655689680000|2022-06-20 01:48:00|31.91|31.75|31.88|31.72|31.93|31.77|31.88|31.72|3
1655689700000|2022-06-20 01:48:20|31.9|31.74|31.93|31.77|31.93|31.77|31.9|31.74|0
1655689710000|2022-06-20 01:48:30|31.91|31.75|31.88|31.72|31.93|31.77|31.88|31.72|0
1655689720000|2022-06-20 01:48:40|31.93|31.77|31.9|31.74|31.93|31.77|31.88|31.72|1
1655689730000|2022-06-20 01:48:50|31.93|31.77|31.93|31.77|31.93|31.77|31.91|31.75|0
1655689740000|2022-06-20 01:49:00|31.9|31.74|31.91|31.75|31.93|31.77|31.88|31.72|0
1655689750000|2022-06-20 01:49:10|31.92|31.76|31.88|31.72|31.93|31.77|31.88|31.72|0
1655689780000|2022-06-20 01:49:40|31.91|31.75|31.93|31.77|31.93|31.77|31.91|31.75|1
1655689790000|2022-06-20 01:49:50|31.91|31.75|31.93|31.77|31.93|31.77|31.91|31.75|0
1655689800000|2022-06-20 01:50:00|31.91|31.75|31.93|31.77|31.93|31.77|31.91|31.75|0
1655689810000|2022-06-20 01:50:10|31.98|31.82|32.02|31.86|32.02|31.86|31.98|31.82|12
1655689820000|2022-06-20 01:50:20|32|31.84|32|31.84|32.02|31.86|31.98|31.82|5
1655689830000|2022-06-20 01:50:30|32.02|31.86|32.02|31.86|32.02|31.86|32.02|31.86|0
1655689850000|2022-06-20 01:50:50|32|31.84|32|31.84|32.02|31.86|31.98|31.82|1
1655689860000|2022-06-20 01:51:00|31.98|31.82|32.02|31.86|32.02|31.86|31.98|31.82|1
1655689880000|2022-06-20 01:51:20|32.06|31.9|32.03|31.87|32.07|31.91|32.02|31.86|11
1655689890000|2022-06-20 01:51:30|32.02|31.86|32.02|31.86|32.02|31.86|32.02|31.86|0
1655689900000|2022-06-20 01:51:40|32.03|31.87|32.02|31.86|32.07|31.91|32.02|31.86|0
1655689910000|2022-06-20 01:51:50|32.03|31.87|32.02|31.86|32.03|31.87|32.02|31.86|0
1655689920000|2022-06-20 01:52:00|32.05|31.89|32.02|31.86|32.05|31.89|32.02|31.86|1
1655689980000|2022-06-20 01:53:00|32.03|31.87|32.03|31.87|32.03|31.87|32.03|31.87|0
1655689990000|2022-06-20 01:53:10|32.07|31.91|32.07|31.91|32.07|31.91|32.07|31.91|4
1655690030000|2022-06-20 01:53:50|||||||||5
1655690040000|2022-06-20 01:54:00|32.12|31.96|32.07|31.91|32.12|31.96|32.07|31.91|2
1655690070000|2022-06-20 01:54:30|||||||||1
1655690080000|2022-06-20 01:54:40|32.03|31.87|32.03|31.87|32.03|31.87|32.03|31.87|9
1655690090000|2022-06-20 01:54:50|32.05|31.89|32.07|31.91|32.07|31.91|32.05|31.89|1
1655690110000|2022-06-20 01:55:10|||||||||1
1655690120000|2022-06-20 01:55:20|32.03|31.87|32.03|31.87|32.03|31.87|32.03|31.87|6
1655690140000|2022-06-20 01:55:40|32.02|31.86|32.02|31.86|32.02|31.86|32.02|31.86|0
1655690150000|2022-06-20 01:55:50|32.03|31.87|32.03|31.87|32.03|31.87|32.03|31.87|0
1655690160000|2022-06-20 01:56:00|32.07|31.91|32.07|31.91|32.07|31.91|32.07|31.91|1
1655690170000|2022-06-20 01:56:10|||||||||9
1655690210000|2022-06-20 01:56:50|32.09|31.93|32.12|31.96|32.12|31.96|32.09|31.93|1
1655690220000|2022-06-20 01:57:00|32.11|31.95|32.12|31.96|32.12|31.96|32.11|31.95|0
1655690240000|2022-06-20 01:57:20|32.11|31.95|32.07|31.91|32.11|31.95|32.07|31.91|3
1655690250000|2022-06-20 01:57:30|32.09|31.93|32.11|31.95|32.11|31.95|32.07|31.91|1
1655690260000|2022-06-20 01:57:40|32.09|31.93|32.07|31.91|32.11|31.95|32.07|31.91|0
1655690310000|2022-06-20 01:58:30|32.09|31.93|32.12|31.96|32.12|31.96|32.09|31.93|2
1655690320000|2022-06-20 01:58:40|32.1|31.94|32.07|31.91|32.1|31.94|32.07|31.91|0
1655690330000|2022-06-20 01:58:50|32.09|31.93|32.07|31.91|32.09|31.93|32.07|31.91|0
1655690350000|2022-06-20 01:59:10|32.05|31.89|32.07|31.91|32.07|31.91|32.05|31.89|0
1655690360000|2022-06-20 01:59:20|||||||||2
1655690380000|2022-06-20 01:59:40|||||||||1
1655690400000|2022-06-20 02:00:00|32.05|31.89|32.07|31.91|32.07|31.91|32.05|31.89|3
1655690430000|2022-06-20 02:00:30|32.05|31.89|32.02|31.86|32.07|31.91|32.02|31.86|4
1655690440000|2022-06-20 02:00:40|32.03|31.87|32.03|31.87|32.05|31.89|32.03|31.87|2
1655690460000|2022-06-20 02:01:00|32.02|31.86|32|31.84|32.02|31.86|31.98|31.82|5
1655690470000|2022-06-20 02:01:10|31.98|31.82|32|31.84|32.02|31.86|31.98|31.82|2
1655690480000|2022-06-20 02:01:20|32.02|31.86|32.02|31.86|32.02|31.86|32.02|31.86|0
1655690490000|2022-06-20 02:01:30|32.03|31.87|32.02|31.86|32.03|31.87|32.02|31.86|0
1655690500000|2022-06-20 02:01:40|32.03|31.87|32.03|31.87|32.03|31.87|32.03|31.87|3
1655690510000|2022-06-20 02:01:50|32.01|31.85|32.02|31.86|32.02|31.86|32.01|31.85|15
1655690520000|2022-06-20 02:02:00|32.03|31.87|32.03|31.87|32.03|31.87|32.02|31.86|0
1655690530000|2022-06-20 02:02:10|32.05|31.89|32.07|31.91|32.07|31.91|32.03|31.87|2
1655690540000|2022-06-20 02:02:20|32.03|31.87|32.07|31.91|32.07|31.91|32.03|31.87|2
1655690550000|2022-06-20 02:02:30|32.05|31.89|32.07|31.91|32.07|31.91|32.05|31.89|0
1655690620000|2022-06-20 02:03:40|32.05|31.89|32.05|31.89|32.07|31.91|32.03|31.87|2
1655690630000|2022-06-20 02:03:50|32.07|31.91|32.03|31.87|32.07|31.91|32.03|31.87|2
1655690640000|2022-06-20 02:04:00|32.02|31.86|32.03|31.87|32.03|31.87|32.02|31.86|0
1655690650000|2022-06-20 02:04:10|32.02|31.86|32.03|31.87|32.03|31.87|32.02|31.86|0
1655690670000|2022-06-20 02:04:30|32|31.84|32.02|31.86|32.02|31.86|32|31.84|20
1655690680000|2022-06-20 02:04:40|32|31.84|32.02|31.86|32.02|31.86|31.98|31.82|1
1655690690000|2022-06-20 02:04:50|32|31.84|32.02|31.86|32.02|31.86|32|31.84|5
1655690700000|2022-06-20 02:05:00|32.03|31.87|32.02|31.86|32.03|31.87|32.02|31.86|0
1655690710000|2022-06-20 02:05:10|32.03|31.87|32.03|31.87|32.03|31.87|32.03|31.87|0
1655690760000|2022-06-20 02:06:00|31.98|31.82|31.98|31.82|31.98|31.82|31.98|31.82|1
1655690770000|2022-06-20 02:06:10|||||||||1
1655690840000|2022-06-20 02:07:20|31.96|31.8|31.96|31.8|31.98|31.82|31.93|31.77|19
1655690850000|2022-06-20 02:07:30|31.98|31.82|31.98|31.82|31.98|31.82|31.94|31.78|0
1655690860000|2022-06-20 02:07:40|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|0
1655690870000|2022-06-20 02:07:50|31.93|31.77|31.93|31.77|31.93|31.77|31.93|31.77|0
1655690890000|2022-06-20 02:08:10|31.94|31.78|31.96|31.8|31.98|31.82|31.94|31.78|1
1655690900000|2022-06-20 02:08:20|31.98|31.82|31.98|31.82|31.98|31.82|31.98|31.82|0
1655690930000|2022-06-20 02:08:50|31.94|31.78|31.94|31.78|31.96|31.8|31.93|31.77|18
1655690940000|2022-06-20 02:09:00|31.98|31.82|31.98|31.82|31.98|31.82|31.98|31.82|3
1655690960000|2022-06-20 02:09:20|31.96|31.8|31.96|31.8|31.96|31.8|31.94|31.78|2
1655690970000|2022-06-20 02:09:30|31.94|31.78|31.93|31.77|31.98|31.82|31.93|31.77|2
1655691000000|2022-06-20 02:10:00|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|4
1655691020000|2022-06-20 02:10:20|31.93|31.77|31.93|31.77|31.93|31.77|31.93|31.77|1
1655691130000|2022-06-20 02:12:10|||||||||1
1655691150000|2022-06-20 02:12:30|||||||||1
1655691220000|2022-06-20 02:13:40|31.94|31.78|31.95|31.79|31.98|31.82|31.93|31.77|4
1655691230000|2022-06-20 02:13:50|31.97|31.81|31.93|31.77|31.97|31.81|31.93|31.77|2
1655691240000|2022-06-20 02:14:00|31.95|31.79|31.93|31.77|31.97|31.81|31.93|31.77|1
1655691250000|2022-06-20 02:14:10|31.96|31.8|31.93|31.77|31.96|31.8|31.93|31.77|0
1655691260000|2022-06-20 02:14:20|31.97|31.81|31.95|31.79|31.97|31.81|31.93|31.77|2
1655691270000|2022-06-20 02:14:30|31.93|31.77|31.93|31.77|31.98|31.82|31.93|31.77|2
1655691290000|2022-06-20 02:14:50|||||||||3
1655691330000|2022-06-20 02:15:30|31.95|31.79|31.93|31.77|31.95|31.79|31.93|31.77|2
1655691340000|2022-06-20 02:15:40|31.95|31.79|31.93|31.77|31.95|31.79|31.93|31.77|0
1655691430000|2022-06-20 02:17:10|||||||||1
1655691470000|2022-06-20 02:17:50|||||||||1
1655691600000|2022-06-20 02:20:00|||||||||6
1655691630000|2022-06-20 02:20:30|31.98|31.82|31.98|31.82|31.98|31.82|31.96|31.8|6
1655691640000|2022-06-20 02:20:40|31.93|31.77|31.93|31.77|31.95|31.79|31.93|31.77|1
1655691660000|2022-06-20 02:21:00|31.96|31.8|31.94|31.78|31.96|31.8|31.94|31.78|0
1655691670000|2022-06-20 02:21:10|31.96|31.8|31.93|31.77|31.96|31.8|31.93|31.77|0
1655691700000|2022-06-20 02:21:40|31.91|31.75|31.93|31.77|31.93|31.77|31.89|31.73|8
1655691730000|2022-06-20 02:22:10|||||||||1
1655691780000|2022-06-20 02:23:00|31.95|31.79|31.98|31.82|31.98|31.82|31.95|31.79|1
1655691790000|2022-06-20 02:23:10|||||||||1
1655691840000|2022-06-20 02:24:00|||||||||1
1655691880000|2022-06-20 02:24:40|31.93|31.77|31.93|31.77|31.93|31.77|31.93|31.77|3
1655691900000|2022-06-20 02:25:00|31.94|31.78|31.98|31.82|31.98|31.82|31.94|31.78|2
1655691910000|2022-06-20 02:25:10|31.96|31.8|31.98|31.82|31.98|31.82|31.95|31.79|3
1655691930000|2022-06-20 02:25:30|31.93|31.77|31.93|31.77|31.93|31.77|31.93|31.77|1
1655691940000|2022-06-20 02:25:40|31.96|31.8|31.93|31.77|31.96|31.8|31.93|31.77|0
1655691970000|2022-06-20 02:26:10|31.94|31.78|31.98|31.82|31.98|31.82|31.94|31.78|2
1655692090000|2022-06-20 02:28:10|31.94|31.78|31.93|31.77|31.94|31.78|31.93|31.77|2
1655692160000|2022-06-20 02:29:20|||||||||34
1655692170000|2022-06-20 02:29:30|31.89|31.73|31.88|31.72|31.89|31.73|31.88|31.72|16
1655692190000|2022-06-20 02:29:50|||||||||1
1655692220000|2022-06-20 02:30:20|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|13
1655692260000|2022-06-20 02:31:00|31.79|31.63|31.79|31.63|31.81|31.65|31.79|31.63|31
1655692270000|2022-06-20 02:31:10|31.81|31.65|31.79|31.63|31.81|31.65|31.79|31.63|1
1655692330000|2022-06-20 02:32:10|31.74|31.58|31.79|31.63|31.79|31.63|31.74|31.58|2
1655692350000|2022-06-20 02:32:30|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|1
1655692410000|2022-06-20 02:33:30|31.76|31.6|31.79|31.63|31.79|31.63|31.76|31.6|2
1655692430000|2022-06-20 02:33:50|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|1
1655692550000|2022-06-20 02:35:50|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|21
1655692560000|2022-06-20 02:36:00|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|0
1655692570000|2022-06-20 02:36:10|||||||||1
1655692590000|2022-06-20 02:36:30|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|6
1655692620000|2022-06-20 02:37:00|31.74|31.58|31.74|31.58|31.74|31.58|31.71|31.55|1
1655692700000|2022-06-20 02:38:20|31.69|31.53|31.74|31.58|31.74|31.58|31.69|31.53|0
1655692790000|2022-06-20 02:39:50|31.71|31.55|31.74|31.58|31.74|31.58|31.71|31.55|6
1655692800000|2022-06-20 02:40:00|31.69|31.53|31.69|31.53|31.74|31.58|31.69|31.53|0
1655692810000|2022-06-20 02:40:10|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|0
1655692840000|2022-06-20 02:40:40|31.71|31.55|31.74|31.58|31.74|31.58|31.69|31.53|0
1655692920000|2022-06-20 02:42:00|||||||||2
1655692930000|2022-06-20 02:42:10|||||||||5
1655692940000|2022-06-20 02:42:20|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|2
1655692960000|2022-06-20 02:42:40|31.64|31.48|31.64|31.48|31.64|31.48|31.64|31.48|3
1655692970000|2022-06-20 02:42:50|31.66|31.5|31.66|31.5|31.69|31.53|31.64|31.48|3
1655692980000|2022-06-20 02:43:00|31.64|31.48|31.64|31.48|31.69|31.53|31.64|31.48|1
1655693010000|2022-06-20 02:43:30|31.62|31.46|31.59|31.43|31.64|31.48|31.59|31.43|5
1655693020000|2022-06-20 02:43:40|31.61|31.45|31.59|31.43|31.61|31.45|31.59|31.43|1
1655693030000|2022-06-20 02:43:50|31.61|31.45|31.59|31.43|31.61|31.45|31.59|31.43|1
1655693040000|2022-06-20 02:44:00|31.61|31.45|31.59|31.43|31.61|31.45|31.59|31.43|0
1655693050000|2022-06-20 02:44:10|31.54|31.38|31.59|31.43|31.59|31.43|31.54|31.38|3
1655693080000|2022-06-20 02:44:40|31.56|31.4|31.57|31.41|31.59|31.43|31.54|31.38|3
1655693090000|2022-06-20 02:44:50|31.59|31.43|31.54|31.38|31.59|31.43|31.54|31.38|1
1655693100000|2022-06-20 02:45:00|31.56|31.4|31.57|31.41|31.59|31.43|31.56|31.4|1
1655693110000|2022-06-20 02:45:10|31.59|31.43|31.54|31.38|31.59|31.43|31.54|31.38|0
1655693130000|2022-06-20 02:45:30|31.57|31.41|31.59|31.43|31.59|31.43|31.55|31.39|1
1655693150000|2022-06-20 02:45:50|||||||||1
1655693170000|2022-06-20 02:46:10|||||||||2
1655693230000|2022-06-20 02:47:10|||||||||1
1655693240000|2022-06-20 02:47:20|31.57|31.41|31.59|31.43|31.59|31.43|31.57|31.41|0
1655693340000|2022-06-20 02:49:00|||||||||1
1655693360000|2022-06-20 02:49:20|31.55|31.39|31.59|31.43|31.59|31.43|31.55|31.39|0
1655693450000|2022-06-20 02:50:50|31.57|31.41|31.57|31.41|31.59|31.43|31.57|31.41|1
1655693460000|2022-06-20 02:51:00|31.59|31.43|31.59|31.43|31.59|31.43|31.59|31.43|0
1655693480000|2022-06-20 02:51:20|31.55|31.39|31.55|31.39|31.55|31.39|31.55|31.39|0
1655693490000|2022-06-20 02:51:30|31.59|31.43|31.55|31.39|31.59|31.43|31.55|31.39|0
1655693500000|2022-06-20 02:51:40|31.57|31.41|31.55|31.39|31.57|31.41|31.54|31.38|0
1655693510000|2022-06-20 02:51:50|31.59|31.43|31.54|31.38|31.59|31.43|31.54|31.38|0
1655693530000|2022-06-20 02:52:10|||||||||2
1655693560000|2022-06-20 02:52:40|31.5|31.34|31.52|31.36|31.52|31.36|31.5|31.34|2
1655693570000|2022-06-20 02:52:50|31.54|31.38|31.54|31.38|31.54|31.38|31.52|31.36|1
1655693600000|2022-06-20 02:53:20|31.52|31.36|31.54|31.38|31.54|31.38|31.52|31.36|0
1655693610000|2022-06-20 02:53:30|31.49|31.33|31.5|31.34|31.5|31.34|31.49|31.33|4
1655693620000|2022-06-20 02:53:40|31.49|31.33|31.49|31.33|31.49|31.33|31.49|31.33|0
1655693630000|2022-06-20 02:53:50|31.5|31.34|31.49|31.33|31.5|31.34|31.49|31.33|0
1655693650000|2022-06-20 02:54:10|31.5|31.34|31.49|31.33|31.5|31.34|31.49|31.33|0
1655693680000|2022-06-20 02:54:40|31.52|31.36|31.49|31.33|31.52|31.36|31.49|31.33|5
1655693690000|2022-06-20 02:54:50|31.5|31.34|31.52|31.36|31.54|31.38|31.5|31.34|0
1655693700000|2022-06-20 02:55:00|31.5|31.34|31.52|31.36|31.52|31.36|31.5|31.34|0
1655693710000|2022-06-20 02:55:10|31.5|31.34|31.5|31.34|31.5|31.34|31.5|31.34|0
1655693730000|2022-06-20 02:55:30|31.52|31.36|31.54|31.38|31.54|31.38|31.5|31.34|1
1655693740000|2022-06-20 02:55:40|31.52|31.36|31.5|31.34|31.54|31.38|31.5|31.34|0
1655693750000|2022-06-20 02:55:50|31.49|31.33|31.49|31.33|31.5|31.34|31.49|31.33|0
1655693770000|2022-06-20 02:56:10|||||||||3
1655693810000|2022-06-20 02:56:50|31.5|31.34|31.5|31.34|31.54|31.38|31.5|31.34|2
1655693820000|2022-06-20 02:57:00|31.49|31.33|31.49|31.33|31.49|31.33|31.49|31.33|0
1655693830000|2022-06-20 02:57:10|31.5|31.34|31.49|31.33|31.5|31.34|31.49|31.33|0
1655693860000|2022-06-20 02:57:40|31.5|31.34|31.54|31.38|31.54|31.38|31.49|31.33|7
1655693870000|2022-06-20 02:57:50|31.5|31.34|31.5|31.34|31.54|31.38|31.5|31.34|4
1655693880000|2022-06-20 02:58:00|31.49|31.33|31.5|31.34|31.5|31.34|31.49|31.33|0
1655693890000|2022-06-20 02:58:10|31.54|31.38|31.5|31.34|31.54|31.38|31.5|31.34|2
1655693900000|2022-06-20 02:58:20|31.52|31.36|31.54|31.38|31.54|31.38|31.5|31.34|2
1655693910000|2022-06-20 02:58:30|31.52|31.36|31.52|31.36|31.52|31.36|31.52|31.36|0
1655693920000|2022-06-20 02:58:40|31.5|31.34|31.52|31.36|31.54|31.38|31.49|31.33|2
1655693930000|2022-06-20 02:58:50|31.54|31.38|31.5|31.34|31.54|31.38|31.5|31.34|0
1655693960000|2022-06-20 02:59:20|31.49|31.33|31.49|31.33|31.49|31.33|31.49|31.33|0
1655693990000|2022-06-20 02:59:50|31.5|31.34|31.5|31.34|31.5|31.34|31.49|31.33|0
1655694000000|2022-06-20 03:00:00|31.49|31.33|31.49|31.33|31.49|31.33|31.49|31.33|0
1655694020000|2022-06-20 03:00:20|31.45|31.29|31.47|31.31|31.49|31.33|31.45|31.29|6
1655694030000|2022-06-20 03:00:30|31.45|31.29|31.45|31.29|31.45|31.29|31.45|31.29|0
1655694040000|2022-06-20 03:00:40|31.47|31.31|31.45|31.29|31.47|31.31|31.44|31.28|0
1655694060000|2022-06-20 03:01:00|31.47|31.31|31.47|31.31|31.47|31.31|31.45|31.29|1
1655694070000|2022-06-20 03:01:10|31.49|31.33|31.49|31.33|31.49|31.33|31.47|31.31|0
1655694080000|2022-06-20 03:01:20|31.47|31.31|31.47|31.31|31.49|31.33|31.45|31.29|3
1655694090000|2022-06-20 03:01:30|31.45|31.29|31.47|31.31|31.47|31.31|31.45|31.29|0
1655694100000|2022-06-20 03:01:40|31.49|31.33|31.49|31.33|31.49|31.33|31.49|31.33|0
1655694110000|2022-06-20 03:01:50|31.47|31.31|31.49|31.33|31.49|31.33|31.47|31.31|1
1655694150000|2022-06-20 03:02:30|31.47|31.31|31.45|31.29|31.47|31.31|31.45|31.29|2
1655694160000|2022-06-20 03:02:40|||||||||1
1655694170000|2022-06-20 03:02:50|31.49|31.33|31.47|31.31|31.49|31.33|31.45|31.29|11
1655694180000|2022-06-20 03:03:00|31.45|31.29|31.45|31.29|31.47|31.31|31.45|31.29|2
1655694190000|2022-06-20 03:03:10|31.47|31.31|31.45|31.29|31.47|31.31|31.45|31.29|0
1655694200000|2022-06-20 03:03:20|31.47|31.31|31.47|31.31|31.47|31.31|31.47|31.31|0
1655694210000|2022-06-20 03:03:30|31.45|31.29|31.45|31.29|31.47|31.31|31.45|31.29|0
1655694240000|2022-06-20 03:04:00|31.47|31.31|31.49|31.33|31.49|31.33|31.45|31.29|0
1655694250000|2022-06-20 03:04:10|31.47|31.31|31.45|31.29|31.49|31.33|31.45|31.29|0
1655694290000|2022-06-20 03:04:50|31.44|31.28|31.44|31.28|31.44|31.28|31.44|31.28|0
1655694330000|2022-06-20 03:05:30|31.45|31.29|31.45|31.29|31.45|31.29|31.45|31.29|0
1655694350000|2022-06-20 03:05:50|31.44|31.28|31.44|31.28|31.45|31.29|31.44|31.28|0
1655694360000|2022-06-20 03:06:00|||||||||7
1655694370000|2022-06-20 03:06:10|31.45|31.29|31.45|31.29|31.45|31.29|31.44|31.28|0
1655694390000|2022-06-20 03:06:30|31.44|31.28|31.44|31.28|31.44|31.28|31.44|31.28|0
1655694400000|2022-06-20 03:06:40|31.45|31.29|31.45|31.29|31.45|31.29|31.45|31.29|0
1655694410000|2022-06-20 03:06:50|31.44|31.28|31.44|31.28|31.44|31.28|31.44|31.28|0
1655694420000|2022-06-20 03:07:00|31.45|31.29|31.45|31.29|31.45|31.29|31.45|31.29|0
1655694440000|2022-06-20 03:07:20|31.44|31.28|31.45|31.29|31.45|31.29|31.44|31.28|0
1655694450000|2022-06-20 03:07:30|31.44|31.28|31.45|31.29|31.45|31.29|31.44|31.28|0
1655694480000|2022-06-20 03:08:00|31.44|31.28|31.44|31.28|31.44|31.28|31.44|31.28|0
1655694490000|2022-06-20 03:08:10|31.45|31.29|31.45|31.29|31.45|31.29|31.45|31.29|0
1655694510000|2022-06-20 03:08:30|31.47|31.31|31.47|31.31|31.49|31.33|31.45|31.29|13
1655694520000|2022-06-20 03:08:40|31.49|31.33|31.49|31.33|31.49|31.33|31.49|31.33|0
1655694540000|2022-06-20 03:09:00|31.47|31.31|31.49|31.33|31.49|31.33|31.45|31.29|3
1655694550000|2022-06-20 03:09:10|31.47|31.31|31.49|31.33|31.49|31.33|31.47|31.31|0
1655694560000|2022-06-20 03:09:20|31.47|31.31|31.49|31.33|31.49|31.33|31.45|31.29|0
1655694600000|2022-06-20 03:10:00|31.47|31.31|31.49|31.33|31.49|31.33|31.47|31.31|0
1655694630000|2022-06-20 03:10:30|31.47|31.31|31.49|31.33|31.49|31.33|31.47|31.31|0
1655694700000|2022-06-20 03:11:40|31.47|31.31|31.49|31.33|31.49|31.33|31.45|31.29|1
1655694760000|2022-06-20 03:12:40|31.45|31.29|31.45|31.29|31.45|31.29|31.45|31.29|0
1655694800000|2022-06-20 03:13:20|31.47|31.31|31.49|31.33|31.49|31.33|31.47|31.31|0
1655694810000|2022-06-20 03:13:30|31.47|31.31|31.49|31.33|31.49|31.33|31.47|31.31|0
1655694820000|2022-06-20 03:13:40|31.47|31.31|31.49|31.33|31.49|31.33|31.45|31.29|0
1655694870000|2022-06-20 03:14:30|31.47|31.31|31.47|31.31|31.49|31.33|31.45|31.29|1
1655694880000|2022-06-20 03:14:40|31.45|31.29|31.45|31.29|31.45|31.29|31.45|31.29|0
1655694890000|2022-06-20 03:14:50|31.44|31.28|31.44|31.28|31.44|31.28|31.44|31.28|0
1655694900000|2022-06-20 03:15:00|31.45|31.29|31.45|31.29|31.45|31.29|31.44|31.28|0
1655694940000|2022-06-20 03:15:40|31.47|31.31|31.47|31.31|31.49|31.33|31.47|31.31|0
1655694950000|2022-06-20 03:15:50|31.49|31.33|31.49|31.33|31.49|31.33|31.47|31.31|1
1655694960000|2022-06-20 03:16:00|31.47|31.31|31.49|31.33|31.49|31.33|31.47|31.31|0
1655694980000|2022-06-20 03:16:20|31.47|31.31|31.47|31.31|31.47|31.31|31.47|31.31|0
1655694990000|2022-06-20 03:16:30|31.49|31.33|31.47|31.31|31.49|31.33|31.47|31.31|0
1655695000000|2022-06-20 03:16:40|31.49|31.33|31.49|31.33|31.49|31.33|31.47|31.31|0
1655695010000|2022-06-20 03:16:50|||||||||2
1655695030000|2022-06-20 03:17:10|31.5|31.34|31.49|31.33|31.5|31.34|31.49|31.33|0
1655695120000|2022-06-20 03:18:40|31.5|31.34|31.49|31.33|31.5|31.34|31.49|31.33|0
1655695130000|2022-06-20 03:18:50|31.5|31.34|31.49|31.33|31.5|31.34|31.49|31.33|0
1655695140000|2022-06-20 03:19:00|31.47|31.31|31.49|31.33|31.49|31.33|31.45|31.29|1
1655695200000|2022-06-20 03:20:00|31.5|31.34|31.49|31.33|31.5|31.34|31.49|31.33|0
1655695210000|2022-06-20 03:20:10|31.5|31.34|31.5|31.34|31.5|31.34|31.5|31.34|0
1655695220000|2022-06-20 03:20:20|31.54|31.38|31.54|31.38|31.54|31.38|31.54|31.38|2
1655695230000|2022-06-20 03:20:30|31.52|31.36|31.54|31.38|31.54|31.38|31.52|31.36|0
1655695240000|2022-06-20 03:20:40|31.52|31.36|31.54|31.38|31.54|31.38|31.52|31.36|0
1655695250000|2022-06-20 03:20:50|31.5|31.34|31.5|31.34|31.52|31.36|31.5|31.34|1
1655695260000|2022-06-20 03:21:00|31.49|31.33|31.49|31.33|31.49|31.33|31.49|31.33|0
1655695320000|2022-06-20 03:22:00|31.5|31.34|31.49|31.33|31.5|31.34|31.49|31.33|0
1655695330000|2022-06-20 03:22:10|31.5|31.34|31.5|31.34|31.5|31.34|31.5|31.34|0
1655695340000|2022-06-20 03:22:20|31.49|31.33|31.49|31.33|31.49|31.33|31.49|31.33|0
1655695350000|2022-06-20 03:22:30|31.5|31.34|31.49|31.33|31.5|31.34|31.49|31.33|0
1655695390000|2022-06-20 03:23:10|31.5|31.34|31.54|31.38|31.54|31.38|31.5|31.34|4
1655695400000|2022-06-20 03:23:20|31.5|31.34|31.52|31.36|31.52|31.36|31.5|31.34|2
1655695410000|2022-06-20 03:23:30|31.5|31.34|31.5|31.34|31.52|31.36|31.49|31.33|0
1655695420000|2022-06-20 03:23:40|31.52|31.36|31.5|31.34|31.52|31.36|31.5|31.34|0
1655695430000|2022-06-20 03:23:50|31.49|31.33|31.5|31.34|31.5|31.34|31.49|31.33|0
1655695440000|2022-06-20 03:24:00|31.52|31.36|31.5|31.34|31.52|31.36|31.5|31.34|1
1655695450000|2022-06-20 03:24:10|31.52|31.36|31.5|31.34|31.52|31.36|31.5|31.34|0
1655695500000|2022-06-20 03:25:00|31.52|31.36|31.54|31.38|31.54|31.38|31.52|31.36|1
1655695540000|2022-06-20 03:25:40|31.5|31.34|31.52|31.36|31.54|31.38|31.5|31.34|1
1655695550000|2022-06-20 03:25:50|31.5|31.34|31.52|31.36|31.54|31.38|31.5|31.34|0
1655695560000|2022-06-20 03:26:00|31.5|31.34|31.5|31.34|31.5|31.34|31.5|31.34|0
1655695570000|2022-06-20 03:26:10|31.52|31.36|31.5|31.34|31.52|31.36|31.5|31.34|0
1655695590000|2022-06-20 03:26:30|31.54|31.38|31.5|31.34|31.54|31.38|31.5|31.34|0
1655695600000|2022-06-20 03:26:40|31.49|31.33|31.49|31.33|31.49|31.33|31.49|31.33|0
1655695800000|2022-06-20 03:30:00|31.5|31.34|31.49|31.33|31.5|31.34|31.49|31.33|2
1655695810000|2022-06-20 03:30:10|||||||||1
1655695840000|2022-06-20 03:30:40|||||||||1
1655695850000|2022-06-20 03:30:50|31.45|31.29|31.47|31.31|31.49|31.33|31.45|31.29|7
1655695860000|2022-06-20 03:31:00|31.49|31.33|31.45|31.29|31.49|31.33|31.45|31.29|0
1655695910000|2022-06-20 03:31:50|||||||||1
1655695920000|2022-06-20 03:32:00|31.44|31.28|31.44|31.28|31.44|31.28|31.44|31.28|0
1655695940000|2022-06-20 03:32:20|||||||||2
1655695950000|2022-06-20 03:32:30|31.4|31.24|31.4|31.24|31.4|31.24|31.4|31.24|12
1655695960000|2022-06-20 03:32:40|31.44|31.28|31.44|31.28|31.44|31.28|31.42|31.26|1
1655695970000|2022-06-20 03:32:50|31.4|31.24|31.4|31.24|31.44|31.28|31.4|31.24|2
1655695980000|2022-06-20 03:33:00|31.39|31.23|31.4|31.24|31.4|31.24|31.39|31.23|13
1655696030000|2022-06-20 03:33:50|31.42|31.26|31.4|31.24|31.42|31.26|31.4|31.24|13
1655696040000|2022-06-20 03:34:00|31.42|31.26|31.42|31.26|31.44|31.28|31.4|31.24|0
1655696050000|2022-06-20 03:34:10|31.4|31.24|31.4|31.24|31.4|31.24|31.4|31.24|0
1655696110000|2022-06-20 03:35:10|||||||||1
1655696120000|2022-06-20 03:35:20|31.39|31.23|31.39|31.23|31.39|31.23|31.39|31.23|0
1655696130000|2022-06-20 03:35:30|||||||||2
1655696140000|2022-06-20 03:35:40|31.35|31.19|31.37|31.21|31.39|31.23|31.35|31.19|29
1655696150000|2022-06-20 03:35:50|31.35|31.19|31.39|31.23|31.39|31.23|31.35|31.19|0
1655696160000|2022-06-20 03:36:00|31.37|31.21|31.35|31.19|31.37|31.21|31.35|31.19|0
1655696170000|2022-06-20 03:36:10|31.37|31.21|31.35|31.19|31.37|31.21|31.35|31.19|0
1655696180000|2022-06-20 03:36:20|31.37|31.21|31.37|31.21|31.39|31.23|31.37|31.21|2
1655696190000|2022-06-20 03:36:30|31.39|31.23|31.35|31.19|31.39|31.23|31.35|31.19|0
1655696200000|2022-06-20 03:36:40|31.37|31.21|31.35|31.19|31.37|31.21|31.35|31.19|0
1655696230000|2022-06-20 03:37:10|31.33|31.17|31.3|31.14|31.33|31.17|31.3|31.14|1
1655696260000|2022-06-20 03:37:40|||||||||2
1655696270000|2022-06-20 03:37:50|||||||||1
1655696300000|2022-06-20 03:38:20|31.26|31.1|31.26|31.1|31.26|31.1|31.25|31.09|8
1655696310000|2022-06-20 03:38:30|31.25|31.09|31.26|31.1|31.26|31.1|31.25|31.09|1
1655696330000|2022-06-20 03:38:50|31.28|31.12|31.25|31.09|31.3|31.14|31.25|31.09|2
1655696340000|2022-06-20 03:39:00|31.23|31.07|31.25|31.09|31.26|31.1|31.23|31.07|1
1655696350000|2022-06-20 03:39:10|31.26|31.1|31.25|31.09|31.26|31.1|31.25|31.09|0
1655696360000|2022-06-20 03:39:20|31.26|31.1|31.26|31.1|31.28|31.12|31.25|31.09|1
1655696400000|2022-06-20 03:40:00|31.25|31.09|31.25|31.09|31.26|31.1|31.25|31.09|0
1655696410000|2022-06-20 03:40:10|31.21|31.05|31.21|31.05|31.25|31.09|31.21|31.05|3
1655696420000|2022-06-20 03:40:20|31.25|31.09|31.25|31.09|31.25|31.09|31.25|31.09|2
1655696460000|2022-06-20 03:41:00|31.26|31.1|31.25|31.09|31.26|31.1|31.25|31.09|0
1655696500000|2022-06-20 03:41:40|31.26|31.1|31.25|31.09|31.26|31.1|31.25|31.09|0
1655696510000|2022-06-20 03:41:50|31.26|31.1|31.26|31.1|31.26|31.1|31.25|31.09|0
1655696520000|2022-06-20 03:42:00|31.25|31.09|31.25|31.09|31.25|31.09|31.25|31.09|0
1655696530000|2022-06-20 03:42:10|31.26|31.1|31.25|31.09|31.26|31.1|31.25|31.09|0
1655696540000|2022-06-20 03:42:20|31.26|31.1|31.26|31.1|31.26|31.1|31.25|31.09|2
1655696570000|2022-06-20 03:42:50|||||||||2
1655696690000|2022-06-20 03:44:50|||||||||1
1655696730000|2022-06-20 03:45:30|31.3|31.14|31.26|31.1|31.3|31.14|31.26|31.1|4
1655696750000|2022-06-20 03:45:50|||||||||1
1655696780000|2022-06-20 03:46:20|||||||||1
1655696830000|2022-06-20 03:47:10|||||||||1
1655696890000|2022-06-20 03:48:10|||||||||1
1655697030000|2022-06-20 03:50:30|31.28|31.12|31.3|31.14|31.3|31.14|31.28|31.12|3
1655697040000|2022-06-20 03:50:40|31.28|31.12|31.3|31.14|31.3|31.14|31.28|31.12|0
1655697180000|2022-06-20 03:53:00|||||||||1
1655697310000|2022-06-20 03:55:10|31.28|31.12|31.28|31.12|31.28|31.12|31.28|31.12|0
1655697320000|2022-06-20 03:55:20|31.26|31.1|31.28|31.12|31.28|31.12|31.26|31.1|1
1655697330000|2022-06-20 03:55:30|31.26|31.1|31.26|31.1|31.26|31.1|31.26|31.1|0
1655697360000|2022-06-20 03:56:00|31.28|31.12|31.26|31.1|31.28|31.12|31.26|31.1|1
1655697420000|2022-06-20 03:57:00|31.25|31.09|31.26|31.1|31.26|31.1|31.25|31.09|0
1655697430000|2022-06-20 03:57:10|31.25|31.09|31.25|31.09|31.25|31.09|31.25|31.09|0
1655697440000|2022-06-20 03:57:20|31.26|31.1|31.26|31.1|31.26|31.1|31.25|31.09|0
1655697460000|2022-06-20 03:57:40|31.25|31.09|31.25|31.09|31.25|31.09|31.25|31.09|0
1655697470000|2022-06-20 03:57:50|31.26|31.1|31.26|31.1|31.26|31.1|31.26|31.1|0
1655697480000|2022-06-20 03:58:00|31.3|31.14|31.3|31.14|31.3|31.14|31.28|31.12|20
1655697510000|2022-06-20 03:58:30|31.26|31.1|31.3|31.14|31.3|31.14|31.26|31.1|2
1655697520000|2022-06-20 03:58:40|31.26|31.1|31.26|31.1|31.26|31.1|31.26|31.1|1
1655697540000|2022-06-20 03:59:00|31.3|31.14|31.26|31.1|31.3|31.14|31.26|31.1|1
1655697570000|2022-06-20 03:59:30|31.28|31.12|31.26|31.1|31.28|31.12|31.26|31.1|0
1655697600000|2022-06-20 04:00:00|||||||||1
1655697610000|2022-06-20 04:00:10|31.28|31.12|31.3|31.14|31.3|31.14|31.28|31.12|1
1655697620000|2022-06-20 04:00:20|31.28|31.12|31.28|31.12|31.3|31.14|31.28|31.12|0
1655697630000|2022-06-20 04:00:30|31.3|31.14|31.3|31.14|31.3|31.14|31.3|31.14|0
1655697640000|2022-06-20 04:00:40|31.28|31.12|31.26|31.1|31.28|31.12|31.26|31.1|0
1655697650000|2022-06-20 04:00:50|31.28|31.12|31.26|31.1|31.3|31.14|31.26|31.1|2
1655697660000|2022-06-20 04:01:00|31.28|31.12|31.28|31.12|31.28|31.12|31.26|31.1|0
1655697670000|2022-06-20 04:01:10|31.26|31.1|31.26|31.1|31.28|31.12|31.26|31.1|0
1655697680000|2022-06-20 04:01:20|31.28|31.12|31.3|31.14|31.3|31.14|31.28|31.12|0
1655697720000|2022-06-20 04:02:00|31.28|31.12|31.3|31.14|31.3|31.14|31.26|31.1|6
1655697740000|2022-06-20 04:02:20|31.28|31.12|31.3|31.14|31.3|31.14|31.28|31.12|0
1655697750000|2022-06-20 04:02:30|31.28|31.12|31.3|31.14|31.3|31.14|31.28|31.12|0
1655698300000|2022-06-20 04:11:40|31.33|31.17|31.33|31.17|31.33|31.17|31.33|31.17|2
1655698310000|2022-06-20 04:11:50|31.35|31.19|31.33|31.17|31.35|31.19|31.33|31.17|0
1655698320000|2022-06-20 04:12:00|31.31|31.15|31.35|31.19|31.35|31.19|31.31|31.15|3
1655698330000|2022-06-20 04:12:10|31.33|31.17|31.31|31.15|31.33|31.17|31.31|31.15|0
1655698340000|2022-06-20 04:12:20|31.35|31.19|31.35|31.19|31.35|31.19|31.35|31.19|2
1655698350000|2022-06-20 04:12:30|31.33|31.17|31.33|31.17|31.33|31.17|31.33|31.17|0
1655698360000|2022-06-20 04:12:40|31.35|31.19|31.35|31.19|31.35|31.19|31.35|31.19|1
1655698730000|2022-06-20 04:18:50|31.33|31.17|31.3|31.14|31.33|31.17|31.3|31.14|45
1655698740000|2022-06-20 04:19:00|31.31|31.15|31.3|31.14|31.31|31.15|31.3|31.14|6
1655698780000|2022-06-20 04:19:40|31.31|31.15|31.33|31.17|31.33|31.17|31.31|31.15|2
1655698790000|2022-06-20 04:19:50|31.35|31.19|31.33|31.17|31.35|31.19|31.33|31.17|1
1655698800000|2022-06-20 04:20:00|31.35|31.19|31.3|31.14|31.35|31.19|31.3|31.14|0
1655699020000|2022-06-20 04:23:40|31.31|31.15|31.31|31.15|31.31|31.15|31.3|31.14|0
1655699030000|2022-06-20 04:23:50|31.3|31.14|31.3|31.14|31.3|31.14|31.3|31.14|0
1655699250000|2022-06-20 04:27:30|||||||||1
1655699290000|2022-06-20 04:28:10|31.31|31.15|31.3|31.14|31.31|31.15|31.3|31.14|0
1655699300000|2022-06-20 04:28:20|31.31|31.15|31.3|31.14|31.33|31.17|31.3|31.14|1
1655699330000|2022-06-20 04:28:50|||||||||1
1655699430000|2022-06-20 04:30:30|||||||||2
1655699460000|2022-06-20 04:31:00|31.28|31.12|31.3|31.14|31.3|31.14|31.28|31.12|7
1655699470000|2022-06-20 04:31:10|||||||||2
1655699540000|2022-06-20 04:32:20|||||||||2
1655699970000|2022-06-20 04:39:30|31.28|31.12|31.28|31.12|31.28|31.12|31.26|31.1|2
1655699980000|2022-06-20 04:39:40|31.26|31.1|31.3|31.14|31.3|31.14|31.26|31.1|1
1655700570000|2022-06-20 04:49:30|31.35|31.19|31.35|31.19|31.35|31.19|31.33|31.17|2
1655700580000|2022-06-20 04:49:40|31.33|31.17|31.35|31.19|31.35|31.19|31.3|31.14|0
1655700590000|2022-06-20 04:49:50|31.33|31.17|31.33|31.17|31.33|31.17|31.3|31.14|0
1655700600000|2022-06-20 04:50:00|31.35|31.19|31.35|31.19|31.35|31.19|31.33|31.17|0
1655700610000|2022-06-20 04:50:10|31.33|31.17|31.33|31.17|31.33|31.17|31.3|31.14|0
1655700620000|2022-06-20 04:50:20|31.31|31.15|31.3|31.14|31.31|31.15|31.3|31.14|0
1655700630000|2022-06-20 04:50:30|31.31|31.15|31.3|31.14|31.31|31.15|31.3|31.14|0
1655700640000|2022-06-20 04:50:40|31.33|31.17|31.33|31.17|31.35|31.19|31.33|31.17|0
1655700650000|2022-06-20 04:50:50|31.31|31.15|31.33|31.17|31.35|31.19|31.3|31.14|1
1655700660000|2022-06-20 04:51:00|31.35|31.19|31.35|31.19|31.35|31.19|31.33|31.17|0
1655700670000|2022-06-20 04:51:10|31.33|31.17|31.33|31.17|31.35|31.19|31.33|31.17|0
1655700680000|2022-06-20 04:51:20|31.35|31.19|31.33|31.17|31.35|31.19|31.33|31.17|0
1655700690000|2022-06-20 04:51:30|31.35|31.19|31.33|31.17|31.35|31.19|31.33|31.17|0
1655700740000|2022-06-20 04:52:20|31.31|31.15|31.3|31.14|31.31|31.15|31.3|31.14|0
1655700760000|2022-06-20 04:52:40|31.31|31.15|31.31|31.15|31.31|31.15|31.31|31.15|0
1655700770000|2022-06-20 04:52:50|31.33|31.17|31.35|31.19|31.35|31.19|31.33|31.17|0
1655700780000|2022-06-20 04:53:00|31.33|31.17|31.33|31.17|31.33|31.17|31.33|31.17|0
1655700790000|2022-06-20 04:53:10|31.35|31.19|31.35|31.19|31.35|31.19|31.35|31.19|0
1655700930000|2022-06-20 04:55:30|31.39|31.23|31.35|31.19|31.4|31.24|31.35|31.19|8
1655700950000|2022-06-20 04:55:50|31.37|31.21|31.38|31.22|31.4|31.24|31.35|31.19|0
1655700960000|2022-06-20 04:56:00|31.4|31.24|31.4|31.24|31.4|31.24|31.4|31.24|0
1655701020000|2022-06-20 04:57:00|||||||||5
1655701160000|2022-06-20 04:59:20|||||||||1
1655701270000|2022-06-20 05:01:10|31.39|31.23|31.38|31.22|31.4|31.24|31.38|31.22|2
1655701280000|2022-06-20 05:01:20|31.36|31.2|31.4|31.24|31.4|31.24|31.35|31.19|0
1655701300000|2022-06-20 05:01:40|31.39|31.23|31.35|31.19|31.4|31.24|31.35|31.19|0
1655701310000|2022-06-20 05:01:50|31.37|31.21|31.4|31.24|31.4|31.24|31.37|31.21|0
1655701360000|2022-06-20 05:02:40|31.37|31.21|31.39|31.23|31.4|31.24|31.37|31.21|0
1655701370000|2022-06-20 05:02:50|31.4|31.24|31.4|31.24|31.4|31.24|31.38|31.22|0
1655701500000|2022-06-20 05:05:00|||||||||1
1655701610000|2022-06-20 05:06:50|||||||||1
1655701680000|2022-06-20 05:08:00|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|0
1655701690000|2022-06-20 05:08:10|31.35|31.19|31.35|31.19|31.38|31.22|31.35|31.19|0
1655701820000|2022-06-20 05:10:20|31.38|31.22|31.38|31.22|31.38|31.22|31.36|31.2|2
1655701830000|2022-06-20 05:10:30|31.4|31.24|31.4|31.24|31.4|31.24|31.36|31.2|0
1655701860000|2022-06-20 05:11:00|31.36|31.2|31.35|31.19|31.38|31.22|31.35|31.19|1
1655701870000|2022-06-20 05:11:10|31.36|31.2|31.38|31.22|31.4|31.24|31.35|31.19|0
1655701880000|2022-06-20 05:11:20|31.4|31.24|31.36|31.2|31.4|31.24|31.36|31.2|1
1655701890000|2022-06-20 05:11:30|31.38|31.22|31.4|31.24|31.4|31.24|31.38|31.22|0
1655701920000|2022-06-20 05:12:00|31.37|31.21|31.38|31.22|31.4|31.24|31.35|31.19|1
1655701930000|2022-06-20 05:12:10|31.4|31.24|31.4|31.24|31.4|31.24|31.4|31.24|0
1655701940000|2022-06-20 05:12:20|31.38|31.22|31.4|31.24|31.4|31.24|31.38|31.22|0
1655702040000|2022-06-20 05:14:00|||||||||1
1655702060000|2022-06-20 05:14:20|31.36|31.2|31.38|31.22|31.4|31.24|31.36|31.2|2
1655702070000|2022-06-20 05:14:30|31.4|31.24|31.4|31.24|31.4|31.24|31.4|31.24|0
1655702100000|2022-06-20 05:15:00|||||||||1
1655702120000|2022-06-20 05:15:20|31.36|31.2|31.4|31.24|31.4|31.24|31.36|31.2|1
1655702140000|2022-06-20 05:15:40|31.38|31.22|31.4|31.24|31.4|31.24|31.36|31.2|1
1655702160000|2022-06-20 05:16:00|||||||||1
1655702170000|2022-06-20 05:16:10|||||||||7
1655702230000|2022-06-20 05:17:10|31.44|31.28|31.42|31.26|31.44|31.28|31.4|31.24|4
1655702240000|2022-06-20 05:17:20|31.4|31.24|31.4|31.24|31.4|31.24|31.4|31.24|0
1655702250000|2022-06-20 05:17:30|31.44|31.28|31.4|31.24|31.44|31.28|31.4|31.24|4
1655702260000|2022-06-20 05:17:40|31.42|31.26|31.4|31.24|31.42|31.26|31.4|31.24|1
1655702330000|2022-06-20 05:18:50|||||||||2
1655702400000|2022-06-20 05:20:00|31.42|31.26|31.44|31.28|31.45|31.29|31.42|31.26|0
1655702410000|2022-06-20 05:20:10|31.45|31.29|31.45|31.29|31.45|31.29|31.45|31.29|0
1655702420000|2022-06-20 05:20:20|31.44|31.28|31.45|31.29|31.45|31.29|31.44|31.28|0
1655702430000|2022-06-20 05:20:30|31.44|31.28|31.44|31.28|31.44|31.28|31.44|31.28|0
1655702440000|2022-06-20 05:20:40|31.42|31.26|31.42|31.26|31.44|31.28|31.42|31.26|1
1655702450000|2022-06-20 05:20:50|31.44|31.28|31.42|31.26|31.44|31.28|31.4|31.24|0
1655702460000|2022-06-20 05:21:00|31.4|31.24|31.4|31.24|31.4|31.24|31.4|31.24|0
1655702470000|2022-06-20 05:21:10|31.42|31.26|31.4|31.24|31.42|31.26|31.4|31.24|0
1655702600000|2022-06-20 05:23:20|31.44|31.28|31.44|31.28|31.44|31.28|31.4|31.24|2
1655702610000|2022-06-20 05:23:30|31.42|31.26|31.4|31.24|31.42|31.26|31.4|31.24|0
1655702760000|2022-06-20 05:26:00|||||||||1
1655702890000|2022-06-20 05:28:10|31.42|31.26|31.4|31.24|31.44|31.28|31.4|31.24|2
1655702900000|2022-06-20 05:28:20|31.42|31.26|31.44|31.28|31.44|31.28|31.4|31.24|0
1655702910000|2022-06-20 05:28:30|31.45|31.29|31.44|31.28|31.45|31.29|31.44|31.28|0
1655702970000|2022-06-20 05:29:30|31.42|31.26|31.44|31.28|31.44|31.28|31.42|31.26|0
1655703050000|2022-06-20 05:30:50|31.42|31.26|31.44|31.28|31.44|31.28|31.42|31.26|0
1655703060000|2022-06-20 05:31:00|31.42|31.26|31.4|31.24|31.42|31.26|31.4|31.24|0
1655703080000|2022-06-20 05:31:20|31.42|31.26|31.42|31.26|31.44|31.28|31.42|31.26|0
1655703090000|2022-06-20 05:31:30|31.44|31.28|31.4|31.24|31.44|31.28|31.4|31.24|1
1655703110000|2022-06-20 05:31:50|31.44|31.28|31.44|31.28|31.44|31.28|31.44|31.28|1
1655703120000|2022-06-20 05:32:00|31.42|31.26|31.4|31.24|31.42|31.26|31.4|31.24|0
1655703140000|2022-06-20 05:32:20|31.42|31.26|31.42|31.26|31.42|31.26|31.42|31.26|0
1655703150000|2022-06-20 05:32:30|31.4|31.24|31.4|31.24|31.4|31.24|31.4|31.24|0
1655703170000|2022-06-20 05:32:50|31.42|31.26|31.4|31.24|31.44|31.28|31.4|31.24|1
1655703200000|2022-06-20 05:33:20|31.42|31.26|31.42|31.26|31.44|31.28|31.42|31.26|0
1655703210000|2022-06-20 05:33:30|31.44|31.28|31.44|31.28|31.44|31.28|31.44|31.28|0
1655703250000|2022-06-20 05:34:10|31.42|31.26|31.44|31.28|31.44|31.28|31.42|31.26|1
1655703260000|2022-06-20 05:34:20|31.42|31.26|31.42|31.26|31.42|31.26|31.42|31.26|0
1655703270000|2022-06-20 05:34:30|31.4|31.24|31.4|31.24|31.4|31.24|31.4|31.24|0
1655703300000|2022-06-20 05:35:00|31.42|31.26|31.4|31.24|31.44|31.28|31.4|31.24|14
1655703400000|2022-06-20 05:36:40|||||||||1
1655703630000|2022-06-20 05:40:30|31.35|31.19|31.35|31.19|31.35|31.19|31.35|31.19|4
1655703750000|2022-06-20 05:42:30|31.36|31.2|31.4|31.24|31.4|31.24|31.36|31.2|2
1655703780000|2022-06-20 05:43:00|31.38|31.22|31.38|31.22|31.38|31.22|31.36|31.2|1
1655703790000|2022-06-20 05:43:10|31.4|31.24|31.35|31.19|31.4|31.24|31.35|31.19|1
1655703850000|2022-06-20 05:44:10|31.31|31.15|31.31|31.15|31.31|31.15|31.3|31.14|2
1655703870000|2022-06-20 05:44:30|31.33|31.17|31.31|31.15|31.33|31.17|31.31|31.15|0
1655703900000|2022-06-20 05:45:00|31.35|31.19|31.35|31.19|31.35|31.19|31.31|31.15|2
1655703970000|2022-06-20 05:46:10|31.33|31.17|31.33|31.17|31.35|31.19|31.33|31.17|0
1655703980000|2022-06-20 05:46:20|31.35|31.19|31.35|31.19|31.35|31.19|31.35|31.19|0
1655703990000|2022-06-20 05:46:30|31.33|31.17|31.35|31.19|31.35|31.19|31.33|31.17|0
1655704000000|2022-06-20 05:46:40|31.33|31.17|31.35|31.19|31.35|31.19|31.31|31.15|0
1655704010000|2022-06-20 05:46:50|31.33|31.17|31.33|31.17|31.35|31.19|31.33|31.17|0
1655704020000|2022-06-20 05:47:00|31.31|31.15|31.3|31.14|31.31|31.15|31.3|31.14|0
1655704040000|2022-06-20 05:47:20|31.31|31.15|31.31|31.15|31.31|31.15|31.31|31.15|0
1655704050000|2022-06-20 05:47:30|31.3|31.14|31.3|31.14|31.31|31.15|31.3|31.14|0
1655704060000|2022-06-20 05:47:40|31.31|31.15|31.3|31.14|31.33|31.17|31.3|31.14|0
1655704070000|2022-06-20 05:47:50|31.32|31.16|31.3|31.14|31.35|31.19|31.3|31.14|0
1655704080000|2022-06-20 05:48:00|31.31|31.15|31.3|31.14|31.31|31.15|31.3|31.14|0
1655704120000|2022-06-20 05:48:40|31.31|31.15|31.31|31.15|31.31|31.15|31.31|31.15|0
1655704130000|2022-06-20 05:48:50|31.3|31.14|31.3|31.14|31.3|31.14|31.3|31.14|0
1655704140000|2022-06-20 05:49:00|31.31|31.15|31.35|31.19|31.35|31.19|31.31|31.15|2
1655704150000|2022-06-20 05:49:10|31.33|31.17|31.35|31.19|31.35|31.19|31.33|31.17|0
1655704200000|2022-06-20 05:50:00|31.33|31.17|31.3|31.14|31.33|31.17|31.3|31.14|0
1655704230000|2022-06-20 05:50:30|31.26|31.1|31.26|31.1|31.26|31.1|31.26|31.1|2
1655704270000|2022-06-20 05:51:10|31.3|31.14|31.26|31.1|31.3|31.14|31.26|31.1|15
1655704290000|2022-06-20 05:51:30|||||||||1
1655704300000|2022-06-20 05:51:40|31.3|31.14|31.28|31.12|31.3|31.14|31.28|31.12|8
1655704310000|2022-06-20 05:51:50|31.3|31.14|31.3|31.14|31.3|31.14|31.3|31.14|0
1655704320000|2022-06-20 05:52:00|31.28|31.12|31.3|31.14|31.3|31.14|31.28|31.12|0
1655704370000|2022-06-20 05:52:50|31.26|31.1|31.26|31.1|31.26|31.1|31.26|31.1|10
1655704400000|2022-06-20 05:53:20|31.3|31.14|31.3|31.14|31.3|31.14|31.3|31.14|6
1655704410000|2022-06-20 05:53:30|31.26|31.1|31.3|31.14|31.3|31.14|31.26|31.1|3
1655704420000|2022-06-20 05:53:40|31.28|31.12|31.28|31.12|31.28|31.12|31.26|31.1|0
1655704430000|2022-06-20 05:53:50|31.3|31.14|31.26|31.1|31.3|31.14|31.26|31.1|0
1655704440000|2022-06-20 05:54:00|31.28|31.12|31.26|31.1|31.3|31.14|31.26|31.1|1
1655704450000|2022-06-20 05:54:10|31.28|31.12|31.26|31.1|31.28|31.12|31.26|31.1|0
1655704540000|2022-06-20 05:55:40|31.25|31.09|31.21|31.05|31.25|31.09|31.21|31.05|17
1655704550000|2022-06-20 05:55:50|||||||||1
1655704600000|2022-06-20 05:56:40|31.16|31|31.16|31|31.16|31|31.16|31|1
1655704610000|2022-06-20 05:56:50|31.21|31.05|31.21|31.05|31.21|31.05|31.21|31.05|2
1655704620000|2022-06-20 05:57:00|31.16|31|31.16|31|31.16|31|31.16|31|3
1655704630000|2022-06-20 05:57:10|||||||||2
1655704680000|2022-06-20 05:58:00|31.2|31.04|31.21|31.05|31.21|31.05|31.2|31.04|2
1655704700000|2022-06-20 05:58:20|31.2|31.04|31.21|31.05|31.21|31.05|31.2|31.04|0
1655704710000|2022-06-20 05:58:30|31.2|31.04|31.16|31|31.2|31.04|31.16|31|1
1655704730000|2022-06-20 05:58:50|31.2|31.04|31.2|31.04|31.2|31.04|31.2|31.04|3
1655704740000|2022-06-20 05:59:00|31.16|31|31.2|31.04|31.2|31.04|31.16|31|2
1655704760000|2022-06-20 05:59:20|31.21|31.05|31.2|31.04|31.21|31.05|31.2|31.04|0
1655704770000|2022-06-20 05:59:30|31.21|31.05|31.2|31.04|31.21|31.05|31.18|31.02|0
1655704780000|2022-06-20 05:59:40|31.21|31.05|31.21|31.05|31.21|31.05|31.21|31.05|0
1655704790000|2022-06-20 05:59:50|31.2|31.04|31.2|31.04|31.21|31.05|31.2|31.04|0
1655704800000|2022-06-20 06:00:00|31.16|31|31.18|31.02|31.2|31.04|31.16|31|6
1655704810000|2022-06-20 06:00:10|31.16|31|31.16|31|31.16|31|31.16|31|0
1655704880000|2022-06-20 06:01:20|31.12|30.96|31.11|30.95|31.14|30.98|31.11|30.95|27
1655704900000|2022-06-20 06:01:40|31.13|30.97|31.11|30.95|31.13|30.97|31.11|30.95|1
1655704910000|2022-06-20 06:01:50|31.12|30.96|31.13|30.97|31.16|31|31.12|30.96|2
1655704920000|2022-06-20 06:02:00|31.11|30.95|31.11|30.95|31.11|30.95|31.11|30.95|0
1655704930000|2022-06-20 06:02:10|31.14|30.98|31.12|30.96|31.14|30.98|31.12|30.96|0
1655704940000|2022-06-20 06:02:20|31.11|30.95|31.11|30.95|31.11|30.95|31.11|30.95|7
1655705020000|2022-06-20 06:03:40|31.12|30.96|31.12|30.96|31.12|30.96|31.12|30.96|0
1655705030000|2022-06-20 06:03:50|31.16|31|31.16|31|31.16|31|31.16|31|5
1655705040000|2022-06-20 06:04:00|31.14|30.98|31.16|31|31.16|31|31.14|30.98|1
1655705070000|2022-06-20 06:04:30|31.14|30.98|31.16|31|31.16|31|31.14|30.98|0
1655705110000|2022-06-20 06:05:10|31.14|30.98|31.16|31|31.16|31|31.14|30.98|0
1655705120000|2022-06-20 06:05:20|31.14|30.98|31.16|31|31.16|31|31.11|30.95|1
1655705140000|2022-06-20 06:05:40|31.14|30.98|31.11|30.95|31.14|30.98|31.11|30.95|0
1655705170000|2022-06-20 06:06:10|31.12|30.96|31.14|30.98|31.16|31|31.12|30.96|1
1655705180000|2022-06-20 06:06:20|31.16|31|31.16|31|31.16|31|31.16|31|0
1655705230000|2022-06-20 06:07:10|31.12|30.96|31.12|30.96|31.12|30.96|31.12|30.96|1
1655705240000|2022-06-20 06:07:20|31.16|31|31.12|30.96|31.16|31|31.12|30.96|1
1655705260000|2022-06-20 06:07:40|31.14|30.98|31.14|30.98|31.14|30.98|31.12|30.96|2
1655705270000|2022-06-20 06:07:50|31.16|31|31.14|30.98|31.16|31|31.14|30.98|0
1655705280000|2022-06-20 06:08:00|31.12|30.96|31.14|30.98|31.16|31|31.11|30.95|4
1655705290000|2022-06-20 06:08:10|31.12|30.96|31.16|31|31.16|31|31.12|30.96|0
1655705300000|2022-06-20 06:08:20|31.12|30.96|31.11|30.95|31.12|30.96|31.11|30.95|1
1655705320000|2022-06-20 06:08:40|31.12|30.96|31.12|30.96|31.12|30.96|31.11|30.95|10
1655705330000|2022-06-20 06:08:50|31.16|31|31.12|30.96|31.16|31|31.12|30.96|2
1655705350000|2022-06-20 06:09:10|31.11|30.95|31.11|30.95|31.11|30.95|31.11|30.95|0
1655705480000|2022-06-20 06:11:20|31.14|30.98|31.11|30.95|31.14|30.98|31.11|30.95|1
1655705510000|2022-06-20 06:11:50|31.12|30.96|31.16|31|31.16|31|31.12|30.96|1
1655705540000|2022-06-20 06:12:20|31.11|30.95|31.11|30.95|31.11|30.95|31.11|30.95|3
1655705640000|2022-06-20 06:14:00|||||||||9
1655705660000|2022-06-20 06:14:20|||||||||1
1655705690000|2022-06-20 06:14:50|||||||||7
1655705760000|2022-06-20 06:16:00|31.07|30.91|31.06|30.9|31.07|30.91|31.06|30.9|3
1655705780000|2022-06-20 06:16:20|31.09|30.93|31.11|30.95|31.11|30.95|31.06|30.9|0
1655705790000|2022-06-20 06:16:30|31.09|30.93|31.07|30.91|31.09|30.93|31.07|30.91|0
1655705800000|2022-06-20 06:16:40|31.09|30.93|31.06|30.9|31.11|30.95|31.06|30.9|1
1655705810000|2022-06-20 06:16:50|31.07|30.91|31.07|30.91|31.11|30.95|31.07|30.91|3
1655705820000|2022-06-20 06:17:00|31.06|30.9|31.06|30.9|31.07|30.91|31.06|30.9|0
1655705840000|2022-06-20 06:17:20|31.09|30.93|31.11|30.95|31.11|30.95|31.09|30.93|0
1655705850000|2022-06-20 06:17:30|31.09|30.93|31.09|30.93|31.09|30.93|31.07|30.91|1
1655705860000|2022-06-20 06:17:40|31.07|30.91|31.11|30.95|31.11|30.95|31.06|30.9|0
1655705900000|2022-06-20 06:18:20|31.09|30.93|31.06|30.9|31.09|30.93|31.06|30.9|0
1655705920000|2022-06-20 06:18:40|31.09|30.93|31.09|30.93|31.09|30.93|31.09|30.93|0
1655705930000|2022-06-20 06:18:50|31.11|30.95|31.11|30.95|31.11|30.95|31.09|30.93|0
1655705940000|2022-06-20 06:19:00|31.09|30.93|31.06|30.9|31.11|30.95|31.06|30.9|0
1655706060000|2022-06-20 06:21:00|||||||||2
1655706090000|2022-06-20 06:21:30|31.02|30.86|31.06|30.9|31.06|30.9|31.02|30.86|10
1655706130000|2022-06-20 06:22:10|31.04|30.88|31.02|30.86|31.04|30.88|31.02|30.86|0
1655706150000|2022-06-20 06:22:30|31.04|30.88|31.06|30.9|31.06|30.9|31.04|30.88|0
1655706230000|2022-06-20 06:23:50|31.04|30.88|31.06|30.9|31.06|30.9|31.04|30.88|0
1655706240000|2022-06-20 06:24:00|31.04|30.88|31.06|30.9|31.06|30.9|31.02|30.86|1
1655706250000|2022-06-20 06:24:10|31.04|30.88|31.06|30.9|31.06|30.9|31.04|30.88|0
1655706490000|2022-06-20 06:28:10|||||||||1
1655706560000|2022-06-20 06:29:20|||||||||1
1655706610000|2022-06-20 06:30:10|31.09|30.93|31.09|30.93|31.11|30.95|31.09|30.93|3
1655706620000|2022-06-20 06:30:20|31.11|30.95|31.06|30.9|31.11|30.95|31.06|30.9|0
1655706630000|2022-06-20 06:30:30|31.09|30.93|31.09|30.93|31.09|30.93|31.06|30.9|0
1655706640000|2022-06-20 06:30:40|31.06|30.9|31.11|30.95|31.11|30.95|31.06|30.9|0
1655706650000|2022-06-20 06:30:50|31.09|30.93|31.11|30.95|31.11|30.95|31.09|30.93|0
1655706660000|2022-06-20 06:31:00|31.09|30.93|31.06|30.9|31.09|30.93|31.06|30.9|1
1655706670000|2022-06-20 06:31:10|31.09|30.93|31.06|30.9|31.09|30.93|31.06|30.9|0
1655706680000|2022-06-20 06:31:20|31.09|30.93|31.11|30.95|31.11|30.95|31.06|30.9|1
1655706700000|2022-06-20 06:31:40|31.09|30.93|31.11|30.95|31.11|30.95|31.06|30.9|1
1655706710000|2022-06-20 06:31:50|31.09|30.93|31.06|30.9|31.11|30.95|31.06|30.9|7
1655706830000|2022-06-20 06:33:50|31.02|30.86|31.02|30.86|31.02|30.86|31.02|30.86|20
1655706840000|2022-06-20 06:34:00|30.97|30.81|31.01|30.85|31.01|30.85|30.97|30.81|9
1655706900000|2022-06-20 06:35:00|31.02|30.86|31.02|30.86|31.02|30.86|31.02|30.86|25
1655706910000|2022-06-20 06:35:10|31.01|30.85|31.01|30.85|31.01|30.85|31.01|30.85|0
1655706940000|2022-06-20 06:35:40|31.02|30.86|31.02|30.86|31.02|30.86|31.02|30.86|1
1655707010000|2022-06-20 06:36:50|31.04|30.88|31.04|30.88|31.04|30.88|31.04|30.88|1
1655707020000|2022-06-20 06:37:00|31.02|30.86|31.04|30.88|31.04|30.88|31.02|30.86|0
1655707030000|2022-06-20 06:37:10|31.06|30.9|31.02|30.86|31.06|30.9|31.02|30.86|3
1655707050000|2022-06-20 06:37:30|31.01|30.85|31.02|30.86|31.02|30.86|31.01|30.85|0
1655707060000|2022-06-20 06:37:40|31.01|30.85|31.01|30.85|31.01|30.85|31.01|30.85|0
1655707240000|2022-06-20 06:40:40|31.02|30.86|31.02|30.86|31.02|30.86|31.02|30.86|0
1655707250000|2022-06-20 06:40:50|31.01|30.85|31.02|30.86|31.02|30.86|31.01|30.85|0
1655707270000|2022-06-20 06:41:10|31.06|30.9|31.06|30.9|31.06|30.9|31.04|30.88|7
1655707330000|2022-06-20 06:42:10|||||||||1
1655707370000|2022-06-20 06:42:50|||||||||30
1655707380000|2022-06-20 06:43:00|31.04|30.88|31.06|30.9|31.06|30.9|31.04|30.88|7
1655707390000|2022-06-20 06:43:10|31.02|30.86|31.06|30.9|31.06|30.9|31.02|30.86|2
1655707400000|2022-06-20 06:43:20|31.04|30.88|31.03|30.87|31.06|30.9|31.03|30.87|3
1655707410000|2022-06-20 06:43:30|31.04|30.88|31.04|30.88|31.06|30.9|31.04|30.88|0
1655707420000|2022-06-20 06:43:40|31.06|30.9|31.06|30.9|31.06|30.9|31.06|30.9|0
1655707440000|2022-06-20 06:44:00|||||||||1
1655707480000|2022-06-20 06:44:40|31.08|30.92|31.06|30.9|31.1|30.94|31.06|30.9|2
1655707510000|2022-06-20 06:45:10|31.02|30.86|31.06|30.9|31.06|30.9|31.02|30.86|43
1655707540000|2022-06-20 06:45:40|31.02|30.86|31.02|30.86|31.02|30.86|31.02|30.86|7
1655707550000|2022-06-20 06:45:50|31.06|30.9|31.06|30.9|31.06|30.9|31.06|30.9|1
1655707600000|2022-06-20 06:46:40|||||||||1
1655707640000|2022-06-20 06:47:20|31.02|30.86|31.02|30.86|31.02|30.86|31.02|30.86|2
1655707730000|2022-06-20 06:48:50|31.01|30.85|31.01|30.85|31.01|30.85|30.99|30.83|2
1655707740000|2022-06-20 06:49:00|||||||||1
1655707810000|2022-06-20 06:50:10|31.02|30.86|31.01|30.85|31.02|30.86|31.01|30.85|0
1655707830000|2022-06-20 06:50:30|31.02|30.86|31.02|30.86|31.02|30.86|31.02|30.86|1
1655707840000|2022-06-20 06:50:40|31.01|30.85|31.01|30.85|31.01|30.85|31.01|30.85|0
1655707860000|2022-06-20 06:51:00|31.02|30.86|31.01|30.85|31.02|30.86|31.01|30.85|0
1655707890000|2022-06-20 06:51:30|30.97|30.81|30.97|30.81|30.97|30.81|30.97|30.81|4
1655707900000|2022-06-20 06:51:40|31.01|30.85|30.99|30.83|31.01|30.85|30.99|30.83|1
1655707910000|2022-06-20 06:51:50|31.01|30.85|30.97|30.81|31.01|30.85|30.97|30.81|0
1655707960000|2022-06-20 06:52:40|30.99|30.83|30.97|30.81|30.99|30.83|30.97|30.81|2
1655707970000|2022-06-20 06:52:50|30.99|30.83|31.01|30.85|31.01|30.85|30.99|30.83|0
1655707980000|2022-06-20 06:53:00|30.99|30.83|31.01|30.85|31.01|30.85|30.97|30.81|1
1655707990000|2022-06-20 06:53:10|30.97|30.81|30.97|30.81|30.99|30.83|30.97|30.81|1
1655708030000|2022-06-20 06:53:50|30.99|30.83|30.97|30.81|30.99|30.83|30.97|30.81|0
1655708040000|2022-06-20 06:54:00|30.99|30.83|30.97|30.81|30.99|30.83|30.97|30.81|0
1655708050000|2022-06-20 06:54:10|30.99|30.83|30.97|30.81|30.99|30.83|30.97|30.81|2
1655708110000|2022-06-20 06:55:10|31.01|30.85|30.97|30.81|31.01|30.85|30.97|30.81|31
1655708140000|2022-06-20 06:55:40|||||||||1
1655708150000|2022-06-20 06:55:50|31.01|30.85|30.97|30.81|31.01|30.85|30.97|30.81|3
1655708170000|2022-06-20 06:56:10|30.99|30.83|31.01|30.85|31.01|30.85|30.97|30.81|1
1655708180000|2022-06-20 06:56:20|30.99|30.83|31.01|30.85|31.01|30.85|30.99|30.83|0
1655708200000|2022-06-20 06:56:40|30.99|30.83|31.01|30.85|31.01|30.85|30.99|30.83|0
1655708210000|2022-06-20 06:56:50|30.99|30.83|31.01|30.85|31.01|30.85|30.99|30.83|0
1655708220000|2022-06-20 06:57:00|30.99|30.83|31.01|30.85|31.01|30.85|30.99|30.83|0
1655708280000|2022-06-20 06:58:00|||||||||2
1655708310000|2022-06-20 06:58:30|30.97|30.81|30.97|30.81|30.97|30.81|30.97|30.81|0
1655708320000|2022-06-20 06:58:40|||||||||7
1655708340000|2022-06-20 06:59:00|30.96|30.8|30.97|30.81|30.97|30.81|30.96|30.8|0
1655708350000|2022-06-20 06:59:10|30.99|30.83|31.01|30.85|31.01|30.85|30.99|30.83|2
1655708360000|2022-06-20 06:59:20|30.99|30.83|30.99|30.83|31.01|30.85|30.97|30.81|2
1655708370000|2022-06-20 06:59:30|31.01|30.85|30.97|30.81|31.01|30.85|30.97|30.81|2
1655708380000|2022-06-20 06:59:40|31.01|30.85|31.01|30.85|31.01|30.85|30.97|30.81|1
1655708390000|2022-06-20 06:59:50|30.97|30.81|31.01|30.85|31.01|30.85|30.97|30.81|0
1655708400000|2022-06-20 07:00:00|31.02|30.86|31.01|30.85|31.06|30.9|31.01|30.85|7
1655708420000|2022-06-20 07:00:20|30.99|30.83|30.97|30.81|30.99|30.83|30.97|30.81|2
1655708430000|2022-06-20 07:00:30|30.99|30.83|31.01|30.85|31.01|30.85|30.97|30.81|1
1655708440000|2022-06-20 07:00:40|30.97|30.81|31.01|30.85|31.01|30.85|30.97|30.81|2
1655708450000|2022-06-20 07:00:50|||||||||1
1655708460000|2022-06-20 07:01:00|30.99|30.83|31.01|30.85|31.01|30.85|30.97|30.81|0
1655708470000|2022-06-20 07:01:10|||||||||1
1655708480000|2022-06-20 07:01:20|30.99|30.83|30.97|30.81|30.99|30.83|30.97|30.81|0
1655708500000|2022-06-20 07:01:40|30.96|30.8|30.96|30.8|30.96|30.8|30.96|30.8|5
1655708510000|2022-06-20 07:01:50|30.92|30.76|30.92|30.76|30.94|30.78|30.92|30.76|9
1655708520000|2022-06-20 07:02:00|||||||||2
1655708560000|2022-06-20 07:02:40|30.94|30.78|30.92|30.76|30.96|30.8|30.92|30.76|8
1655708580000|2022-06-20 07:03:00|30.94|30.78|30.96|30.8|30.97|30.81|30.94|30.78|1
1655708590000|2022-06-20 07:03:10|30.97|30.81|30.96|30.8|30.97|30.81|30.96|30.8|13
1655708600000|2022-06-20 07:03:20|30.92|30.76|30.92|30.76|30.96|30.8|30.92|30.76|27
1655708610000|2022-06-20 07:03:30|30.94|30.78|30.94|30.78|30.96|30.8|30.92|30.76|3
1655708620000|2022-06-20 07:03:40|30.92|30.76|30.96|30.8|30.96|30.8|30.92|30.76|3
1655708630000|2022-06-20 07:03:50|30.97|30.81|30.97|30.81|30.97|30.81|30.97|30.81|0
1655708640000|2022-06-20 07:04:00|30.96|30.8|30.96|30.8|30.97|30.81|30.96|30.8|1
1655708660000|2022-06-20 07:04:20|30.97|30.81|30.97|30.81|30.97|30.81|30.97|30.81|0
1655708670000|2022-06-20 07:04:30|30.96|30.8|30.96|30.8|30.97|30.81|30.96|30.8|0
1655708680000|2022-06-20 07:04:40|30.97|30.81|30.97|30.81|30.97|30.81|30.97|30.81|0
1655708690000|2022-06-20 07:04:50|30.96|30.8|30.97|30.81|30.97|30.81|30.96|30.8|0
1655708700000|2022-06-20 07:05:00|31.01|30.85|30.97|30.81|31.01|30.85|30.97|30.81|5
1655708710000|2022-06-20 07:05:10|30.99|30.83|31.01|30.85|31.01|30.85|30.97|30.81|2
1655708720000|2022-06-20 07:05:20|30.99|30.83|30.96|30.8|30.99|30.83|30.96|30.8|0
1655708730000|2022-06-20 07:05:30|30.97|30.81|30.97|30.81|30.97|30.81|30.97|30.81|0
1655708740000|2022-06-20 07:05:40|30.96|30.8|30.97|30.81|30.97|30.81|30.96|30.8|0
1655708750000|2022-06-20 07:05:50|31.01|30.85|31.01|30.85|31.01|30.85|30.99|30.83|3
1655708760000|2022-06-20 07:06:00|30.99|30.83|30.99|30.83|31.01|30.85|30.97|30.81|0
1655708770000|2022-06-20 07:06:10|30.97|30.81|30.97|30.81|31.01|30.85|30.97|30.81|0
1655708790000|2022-06-20 07:06:30|30.99|30.83|30.97|30.81|30.99|30.83|30.97|30.81|0
1655708810000|2022-06-20 07:06:50|30.99|30.83|31.01|30.85|31.01|30.85|30.99|30.83|0
1655708840000|2022-06-20 07:07:20|31.02|30.86|31.04|30.88|31.06|30.9|31.02|30.86|2
1655708850000|2022-06-20 07:07:30|31.02|30.86|31.04|30.88|31.06|30.9|31.02|30.86|0
1655708860000|2022-06-20 07:07:40|31.02|30.86|31.06|30.9|31.06|30.9|31.02|30.86|0
1655708870000|2022-06-20 07:07:50|31.04|30.88|31.06|30.9|31.06|30.9|31.02|30.86|0
1655708880000|2022-06-20 07:08:00|31.04|30.88|31.06|30.9|31.06|30.9|31.02|30.86|0
1655708900000|2022-06-20 07:08:20|31.04|30.88|31.06|30.9|31.06|30.9|31.02|30.86|6
1655708940000|2022-06-20 07:09:00|31.09|30.93|31.07|30.91|31.09|30.93|31.06|30.9|2
1655708950000|2022-06-20 07:09:10|31.06|30.9|31.06|30.9|31.06|30.9|31.06|30.9|1
1655708980000|2022-06-20 07:09:40|31.09|30.93|31.09|30.93|31.11|30.95|31.09|30.93|1
1655708990000|2022-06-20 07:09:50|31.11|30.95|31.11|30.95|31.11|30.95|31.09|30.93|0
1655709000000|2022-06-20 07:10:00|||||||||5
1655709010000|2022-06-20 07:10:10|31.08|30.92|31.09|30.93|31.09|30.93|31.08|30.92|2
1655709020000|2022-06-20 07:10:20|31.08|30.92|31.11|30.95|31.11|30.95|31.06|30.9|0
1655709030000|2022-06-20 07:10:30|31.09|30.93|31.11|30.95|31.11|30.95|31.06|30.9|3
1655709040000|2022-06-20 07:10:40|31.1|30.94|31.11|30.95|31.11|30.95|31.08|30.92|1
1655709050000|2022-06-20 07:10:50|31.1|30.94|31.1|30.94|31.11|30.95|31.1|30.94|0
1655709060000|2022-06-20 07:11:00|31.08|30.92|31.1|30.94|31.11|30.95|31.06|30.9|1
1655709070000|2022-06-20 07:11:10|31.11|30.95|31.1|30.94|31.11|30.95|31.1|30.94|0
1655709080000|2022-06-20 07:11:20|31.11|30.95|31.1|30.94|31.11|30.95|31.08|30.92|1
1655709090000|2022-06-20 07:11:30|31.11|30.95|31.11|30.95|31.11|30.95|31.11|30.95|0
1655709100000|2022-06-20 07:11:40|31.1|30.94|31.1|30.94|31.1|30.94|31.1|30.94|0
1655709110000|2022-06-20 07:11:50|31.08|30.92|31.08|30.92|31.08|30.92|31.08|30.92|3
1655709120000|2022-06-20 07:12:00|31.1|30.94|31.1|30.94|31.1|30.94|31.1|30.94|0
1655709130000|2022-06-20 07:12:10|31.11|30.95|31.11|30.95|31.11|30.95|31.1|30.94|0
1655709140000|2022-06-20 07:12:20|31.1|30.94|31.1|30.94|31.1|30.94|31.08|30.92|3
1655709160000|2022-06-20 07:12:40|31.08|30.92|31.08|30.92|31.08|30.92|31.08|30.92|1
1655709170000|2022-06-20 07:12:50|31.06|30.9|31.06|30.9|31.1|30.94|31.06|30.9|5
1655709200000|2022-06-20 07:13:20|||||||||1
1655709230000|2022-06-20 07:13:50|31.01|30.85|31.01|30.85|31.06|30.9|31.01|30.85|5
1655709240000|2022-06-20 07:14:00|31.02|30.86|31.01|30.85|31.06|30.9|31.01|30.85|4
1655709250000|2022-06-20 07:14:10|31.02|30.86|31.01|30.85|31.06|30.9|31.01|30.85|18
1655709260000|2022-06-20 07:14:20|31.02|30.86|31.01|30.85|31.02|30.86|31.01|30.85|0
1655709270000|2022-06-20 07:14:30|31.02|30.86|31.01|30.85|31.06|30.9|31.01|30.85|1
1655709280000|2022-06-20 07:14:40|31.02|30.86|31.01|30.85|31.02|30.86|31.01|30.85|0
1655709310000|2022-06-20 07:15:10|31.02|30.86|31.01|30.85|31.02|30.86|31.01|30.85|0
1655709320000|2022-06-20 07:15:20|31.02|30.86|31.06|30.9|31.06|30.9|31.02|30.86|12
1655709330000|2022-06-20 07:15:30|31.02|30.86|31.02|30.86|31.02|30.86|31.02|30.86|2
1655709340000|2022-06-20 07:15:40|31.04|30.88|31.02|30.86|31.06|30.9|31.02|30.86|7
1655709350000|2022-06-20 07:15:50|31.06|30.9|31.06|30.9|31.06|30.9|31.06|30.9|20
1655709360000|2022-06-20 07:16:00|||||||||2
1655709400000|2022-06-20 07:16:40|||||||||15
1655709410000|2022-06-20 07:16:50|||||||||2
1655709420000|2022-06-20 07:17:00|31.09|30.93|31.11|30.95|31.11|30.95|31.06|30.9|7
1655709490000|2022-06-20 07:18:10|||||||||1
1655709510000|2022-06-20 07:18:30|31.13|30.97|31.11|30.95|31.13|30.97|31.11|30.95|1
1655709520000|2022-06-20 07:18:40|||||||||2
1655709530000|2022-06-20 07:18:50|31.07|30.91|31.09|30.93|31.09|30.93|31.07|30.91|2
1655709540000|2022-06-20 07:19:00|31.11|30.95|31.09|30.93|31.11|30.95|31.06|30.9|4
1655709550000|2022-06-20 07:19:10|31.07|30.91|31.11|30.95|31.11|30.95|31.07|30.91|7
1655709560000|2022-06-20 07:19:20|31.07|30.91|31.11|30.95|31.11|30.95|31.07|30.91|2
1655709570000|2022-06-20 07:19:30|31.09|30.93|31.09|30.93|31.11|30.95|31.09|30.93|1
1655709580000|2022-06-20 07:19:40|31.11|30.95|31.11|30.95|31.11|30.95|31.11|30.95|0
1655709590000|2022-06-20 07:19:50|31.07|30.91|31.07|30.91|31.09|30.93|31.07|30.91|0
1655709600000|2022-06-20 07:20:00|31.09|30.93|31.07|30.91|31.11|30.95|31.07|30.91|0
1655709610000|2022-06-20 07:20:10|31.06|30.9|31.06|30.9|31.06|30.9|31.06|30.9|0
1655709620000|2022-06-20 07:20:20|31.07|30.91|31.09|30.93|31.09|30.93|31.07|30.91|0
1655709630000|2022-06-20 07:20:30|31.07|30.91|31.09|30.93|31.09|30.93|31.07|30.91|0
1655709640000|2022-06-20 07:20:40|31.07|30.91|31.09|30.93|31.09|30.93|31.07|30.91|7
1655709650000|2022-06-20 07:20:50|31.07|30.91|31.11|30.95|31.11|30.95|31.07|30.91|0
1655709660000|2022-06-20 07:21:00|31.09|30.93|31.06|30.9|31.11|30.95|31.06|30.9|2
1655709670000|2022-06-20 07:21:10|||||||||1
1655709690000|2022-06-20 07:21:30|31.02|30.86|31.02|30.86|31.06|30.9|31.02|30.86|31
1655709700000|2022-06-20 07:21:40|31.01|30.85|31.02|30.86|31.02|30.86|31.01|30.85|0
1655709710000|2022-06-20 07:21:50|31.01|30.85|31.01|30.85|31.01|30.85|31.01|30.85|0
1655709720000|2022-06-20 07:22:00|31.02|30.86|31.02|30.86|31.02|30.86|31.01|30.85|0
1655709730000|2022-06-20 07:22:10|31.06|30.9|31.02|30.86|31.06|30.9|31.02|30.86|2
1655709740000|2022-06-20 07:22:20|||||||||4
1655709750000|2022-06-20 07:22:30|31.04|30.88|31.04|30.88|31.06|30.9|31.02|30.86|0
1655709760000|2022-06-20 07:22:40|31.02|30.86|31.06|30.9|31.06|30.9|31.02|30.86|0
1655709770000|2022-06-20 07:22:50|31.04|30.88|31.06|30.9|31.06|30.9|31.04|30.88|5
1655709800000|2022-06-20 07:23:20|31.02|30.86|31.02|30.86|31.02|30.86|31.02|30.86|1
1655709810000|2022-06-20 07:23:30|31.04|30.88|31.02|30.86|31.04|30.88|31.02|30.86|0
1655709820000|2022-06-20 07:23:40|31.01|30.85|31.02|30.86|31.02|30.86|31.01|30.85|0
1655709830000|2022-06-20 07:23:50|31.04|30.88|31.01|30.85|31.04|30.88|31.01|30.85|0
1655709840000|2022-06-20 07:24:00|31.02|30.86|31.01|30.85|31.04|30.88|31.01|30.85|6
1655709850000|2022-06-20 07:24:10|31.02|30.86|31.02|30.86|31.04|30.88|31.02|30.86|2
1655709860000|2022-06-20 07:24:20|31.04|30.88|31.02|30.86|31.06|30.9|31.02|30.86|0
1655709870000|2022-06-20 07:24:30|31.01|30.85|31.02|30.86|31.04|30.88|31.01|30.85|0
1655709880000|2022-06-20 07:24:40|31.04|30.88|31.06|30.9|31.06|30.9|31.02|30.86|0
1655709890000|2022-06-20 07:24:50|31.04|30.88|31.01|30.85|31.06|30.9|31.01|30.85|2
1655709900000|2022-06-20 07:25:00|||||||||1
1655709910000|2022-06-20 07:25:10|31.04|30.88|31.02|30.86|31.06|30.9|31.02|30.86|1
1655709920000|2022-06-20 07:25:20|31.01|30.85|31.01|30.85|31.01|30.85|31.01|30.85|0
1655709930000|2022-06-20 07:25:30|31.02|30.86|31.02|30.86|31.04|30.88|31.02|30.86|0
1655709940000|2022-06-20 07:25:40|31.04|30.88|31.06|30.9|31.06|30.9|31.02|30.86|1
1655709950000|2022-06-20 07:25:50|31.04|30.88|31.06|30.9|31.06|30.9|31.02|30.86|0
1655709960000|2022-06-20 07:26:00|31.04|30.88|31.02|30.86|31.04|30.88|31.02|30.86|0
1655709980000|2022-06-20 07:26:20|31.01|30.85|31.01|30.85|31.01|30.85|31.01|30.85|0
1655709990000|2022-06-20 07:26:30|31.02|30.86|31.01|30.85|31.02|30.86|31.01|30.85|0
1655710020000|2022-06-20 07:27:00|||||||||2
1655710030000|2022-06-20 07:27:10|30.99|30.83|30.99|30.83|30.99|30.83|30.99|30.83|3
1655710040000|2022-06-20 07:27:20|30.97|30.81|30.97|30.81|30.99|30.83|30.97|30.81|5
1655710050000|2022-06-20 07:27:30|30.96|30.8|30.96|30.8|30.96|30.8|30.96|30.8|1
1655710060000|2022-06-20 07:27:40|30.97|30.81|30.97|30.81|30.97|30.81|30.97|30.81|1
1655710080000|2022-06-20 07:28:00|30.96|30.8|30.97|30.81|30.97|30.81|30.96|30.8|9
1655710110000|2022-06-20 07:28:30|30.99|30.83|30.99|30.83|30.99|30.83|30.99|30.83|1
1655710120000|2022-06-20 07:28:40|31.01|30.85|31.01|30.85|31.01|30.85|30.99|30.83|2
1655710130000|2022-06-20 07:28:50|30.99|30.83|30.99|30.83|30.99|30.83|30.97|30.81|2
1655710140000|2022-06-20 07:29:00|31.01|30.85|30.99|30.83|31.01|30.85|30.99|30.83|0
1655710150000|2022-06-20 07:29:10|31.01|30.85|30.97|30.81|31.01|30.85|30.97|30.81|0
1655710260000|2022-06-20 07:31:00|30.96|30.8|30.96|30.8|30.97|30.81|30.96|30.8|3
1655710270000|2022-06-20 07:31:10|30.97|30.81|30.97|30.81|30.97|30.81|30.97|30.81|1
1655710280000|2022-06-20 07:31:20|30.96|30.8|30.97|30.81|30.97|30.81|30.96|30.8|0
1655710290000|2022-06-20 07:31:30|30.96|30.8|30.97|30.81|30.97|30.81|30.96|30.8|1
1655710350000|2022-06-20 07:32:30|31.01|30.85|30.99|30.83|31.01|30.85|30.97|30.81|4
1655710360000|2022-06-20 07:32:40|31.01|30.85|30.97|30.81|31.01|30.85|30.97|30.81|1
1655710370000|2022-06-20 07:32:50|30.99|30.83|31.01|30.85|31.01|30.85|30.99|30.83|0
1655710380000|2022-06-20 07:33:00|30.99|30.83|30.97|30.81|31.01|30.85|30.97|30.81|2
1655710390000|2022-06-20 07:33:10|30.99|30.83|31.01|30.85|31.01|30.85|30.99|30.83|1
1655710400000|2022-06-20 07:33:20|30.99|30.83|30.99|30.83|30.99|30.83|30.97|30.81|0
1655710410000|2022-06-20 07:33:30|30.97|30.81|30.97|30.81|30.97|30.81|30.97|30.81|0
1655710460000|2022-06-20 07:34:20|30.99|30.83|30.97|30.81|31.01|30.85|30.97|30.81|1
1655710470000|2022-06-20 07:34:30|30.99|30.83|30.97|30.81|31.01|30.85|30.97|30.81|1
1655710480000|2022-06-20 07:34:40|30.99|30.83|30.97|30.81|30.99|30.83|30.97|30.81|0
1655710490000|2022-06-20 07:34:50|30.99|30.83|31.01|30.85|31.01|30.85|30.99|30.83|1
1655710500000|2022-06-20 07:35:00|30.99|30.83|30.97|30.81|30.99|30.83|30.97|30.81|0
1655710510000|2022-06-20 07:35:10|30.99|30.83|30.97|30.81|30.99|30.83|30.97|30.81|0
1655710520000|2022-06-20 07:35:20|30.99|30.83|30.99|30.83|31.01|30.85|30.97|30.81|0
1655710530000|2022-06-20 07:35:30|30.97|30.81|30.97|30.81|30.97|30.81|30.97|30.81|0
1655710540000|2022-06-20 07:35:40|||||||||2
1655710550000|2022-06-20 07:35:50|31.01|30.85|30.99|30.83|31.01|30.85|30.99|30.83|0
1655710560000|2022-06-20 07:36:00|30.97|30.81|30.99|30.83|31.01|30.85|30.97|30.81|0
1655710570000|2022-06-20 07:36:10|30.97|30.81|30.99|30.83|31.01|30.85|30.97|30.81|0
1655710580000|2022-06-20 07:36:20|31.01|30.85|31.01|30.85|31.01|30.85|30.97|30.81|2
1655710590000|2022-06-20 07:36:30|30.99|30.83|31.01|30.85|31.01|30.85|30.99|30.83|0
1655710600000|2022-06-20 07:36:40|31.02|30.86|31.02|30.86|31.02|30.86|31.02|30.86|0
1655710620000|2022-06-20 07:37:00|31.01|30.85|31.01|30.85|31.01|30.85|31.01|30.85|0
1655710630000|2022-06-20 07:37:10|30.99|30.83|31.01|30.85|31.01|30.85|30.99|30.83|3
1655710670000|2022-06-20 07:37:50|30.99|30.83|30.97|30.81|30.99|30.83|30.97|30.81|0
1655710680000|2022-06-20 07:38:00|30.99|30.83|30.97|30.81|30.99|30.83|30.97|30.81|0
1655710740000|2022-06-20 07:39:00|30.96|30.8|30.97|30.81|30.97|30.81|30.96|30.8|0
1655710750000|2022-06-20 07:39:10|30.96|30.8|30.96|30.8|30.96|30.8|30.94|30.78|1
1655710760000|2022-06-20 07:39:20|30.94|30.78|30.94|30.78|30.94|30.78|30.92|30.76|0
1655710770000|2022-06-20 07:39:30|30.96|30.8|30.94|30.78|30.96|30.8|30.94|30.78|0
1655710780000|2022-06-20 07:39:40|30.92|30.76|30.94|30.78|30.94|30.78|30.92|30.76|0
1655710790000|2022-06-20 07:39:50|30.92|30.76|30.94|30.78|30.94|30.78|30.92|30.76|0
1655710800000|2022-06-20 07:40:00|30.92|30.76|30.92|30.76|30.94|30.78|30.92|30.76|0
1655710810000|2022-06-20 07:40:10|30.94|30.78|30.96|30.8|30.96|30.8|30.94|30.78|0
1655710820000|2022-06-20 07:40:20|30.97|30.81|30.97|30.81|30.97|30.81|30.97|30.81|0
1655710830000|2022-06-20 07:40:30|30.96|30.8|30.97|30.81|30.97|30.81|30.96|30.8|0
1655710840000|2022-06-20 07:40:40|||||||||2
1655710870000|2022-06-20 07:41:10|30.99|30.83|31.01|30.85|31.01|30.85|30.99|30.83|2
1655710880000|2022-06-20 07:41:20|||||||||1
1655710890000|2022-06-20 07:41:30|31.02|30.86|31.02|30.86|31.02|30.86|31.02|30.86|1
1655710900000|2022-06-20 07:41:40|31.01|30.85|31.01|30.85|31.02|30.86|31.01|30.85|0
1655710920000|2022-06-20 07:42:00|30.99|30.83|31.01|30.85|31.01|30.85|30.99|30.83|0
1655710950000|2022-06-20 07:42:30|30.99|30.83|31.01|30.85|31.01|30.85|30.97|30.81|0
1655710960000|2022-06-20 07:42:40|30.99|30.83|31.01|30.85|31.01|30.85|30.99|30.83|0
1655710980000|2022-06-20 07:43:00|30.97|30.81|31.01|30.85|31.01|30.85|30.97|30.81|1
1655711000000|2022-06-20 07:43:20|30.99|30.83|31.01|30.85|31.01|30.85|30.97|30.81|1
1655711010000|2022-06-20 07:43:30|30.99|30.83|30.99|30.83|31.01|30.85|30.97|30.81|0
1655711020000|2022-06-20 07:43:40|31.01|30.85|31.01|30.85|31.01|30.85|31.01|30.85|0
1655711030000|2022-06-20 07:43:50|30.97|30.81|30.97|30.81|30.97|30.81|30.97|30.81|1
1655711040000|2022-06-20 07:44:00|30.99|30.83|31.01|30.85|31.01|30.85|30.99|30.83|1
1655711070000|2022-06-20 07:44:30|30.99|30.83|30.99|30.83|30.99|30.83|30.99|30.83|0
1655711080000|2022-06-20 07:44:40|31.01|30.85|30.99|30.83|31.01|30.85|30.99|30.83|0
1655711090000|2022-06-20 07:44:50|30.97|30.81|30.97|30.81|30.99|30.83|30.97|30.81|0
1655711110000|2022-06-20 07:45:10|30.99|30.83|30.97|30.81|30.99|30.83|30.97|30.81|0
1655711160000|2022-06-20 07:46:00|30.99|30.83|30.97|30.81|31.01|30.85|30.97|30.81|0
1655711170000|2022-06-20 07:46:10|30.99|30.83|30.97|30.81|30.99|30.83|30.97|30.81|0
1655711180000|2022-06-20 07:46:20|30.99|30.83|31.01|30.85|31.01|30.85|30.99|30.83|0
1655711240000|2022-06-20 07:47:20|31.02|30.86|31.06|30.9|31.06|30.9|31.02|30.86|8
1655711250000|2022-06-20 07:47:30|||||||||1
1655711260000|2022-06-20 07:47:40|||||||||1
1655711310000|2022-06-20 07:48:30|31.04|30.88|31.04|30.88|31.04|30.88|31.04|30.88|1
1655711320000|2022-06-20 07:48:40|31.02|30.86|31.04|30.88|31.06|30.9|31.02|30.86|0
1655711330000|2022-06-20 07:48:50|31.02|30.86|31.06|30.9|31.06|30.9|31.02|30.86|1
1655711340000|2022-06-20 07:49:00|31.04|30.88|31.01|30.85|31.04|30.88|31.01|30.85|1
1655711350000|2022-06-20 07:49:10|||||||||3
1655711380000|2022-06-20 07:49:40|31.04|30.88|31.02|30.86|31.06|30.9|31.02|30.86|1
1655711390000|2022-06-20 07:49:50|31.01|30.85|31.01|30.85|31.04|30.88|31.01|30.85|0
1655711410000|2022-06-20 07:50:10|30.99|30.83|30.97|30.81|31.01|30.85|30.97|30.81|5
1655711420000|2022-06-20 07:50:20|30.96|30.8|30.97|30.81|30.97|30.81|30.96|30.8|4
1655711480000|2022-06-20 07:51:20|30.99|30.83|30.97|30.81|30.99|30.83|30.97|30.81|1
1655711490000|2022-06-20 07:51:30|30.99|30.83|30.97|30.81|30.99|30.83|30.97|30.81|1
1655711520000|2022-06-20 07:52:00|31.01|30.85|31.01|30.85|31.01|30.85|30.99|30.83|0
1655711530000|2022-06-20 07:52:10|30.99|30.83|30.97|30.81|30.99|30.83|30.97|30.81|1
1655711560000|2022-06-20 07:52:40|30.99|30.83|31.01|30.85|31.01|30.85|30.97|30.81|0
1655711570000|2022-06-20 07:52:50|30.99|30.83|31.01|30.85|31.01|30.85|30.99|30.83|2
1655711580000|2022-06-20 07:53:00|30.99|30.83|30.99|30.83|30.99|30.83|30.99|30.83|0
1655711590000|2022-06-20 07:53:10|31.01|30.85|31.01|30.85|31.01|30.85|30.99|30.83|1
1655711610000|2022-06-20 07:53:30|31.02|30.86|31.01|30.85|31.02|30.86|31.01|30.85|0
1655711640000|2022-06-20 07:54:00|||||||||1
1655711660000|2022-06-20 07:54:20|30.99|30.83|31.01|30.85|31.01|30.85|30.99|30.83|5
1655711670000|2022-06-20 07:54:30|30.97|30.81|31.01|30.85|31.01|30.85|30.97|30.81|0
1655711700000|2022-06-20 07:55:00|30.99|30.83|30.99|30.83|30.99|30.83|30.99|30.83|1
1655711710000|2022-06-20 07:55:10|30.97|30.81|30.96|30.8|30.99|30.83|30.96|30.8|5
1655711720000|2022-06-20 07:55:20|30.97|30.81|30.96|30.8|30.97|30.81|30.96|30.8|2
1655711730000|2022-06-20 07:55:30|30.97|30.81|30.97|30.81|30.97|30.81|30.97|30.81|2
1655711740000|2022-06-20 07:55:40|30.96|30.8|30.97|30.81|30.97|30.81|30.96|30.8|0
1655711750000|2022-06-20 07:55:50|30.96|30.8|30.97|30.81|30.97|30.81|30.96|30.8|0
1655711760000|2022-06-20 07:56:00|30.92|30.76|30.92|30.76|30.92|30.76|30.92|30.76|7
1655711770000|2022-06-20 07:56:10|30.94|30.78|30.92|30.76|30.94|30.78|30.92|30.76|10
1655711780000|2022-06-20 07:56:20|||||||||1
1655711790000|2022-06-20 07:56:30|30.94|30.78|30.94|30.78|30.96|30.8|30.94|30.78|4
1655711800000|2022-06-20 07:56:40|30.92|30.76|30.92|30.76|30.94|30.78|30.92|30.76|0
1655711840000|2022-06-20 07:57:20|30.94|30.78|30.94|30.78|30.96|30.8|30.94|30.78|4
1655711850000|2022-06-20 07:57:30|30.92|30.76|30.96|30.8|30.96|30.8|30.92|30.76|0
1655711880000|2022-06-20 07:58:00|30.97|30.81|30.94|30.78|30.97|30.81|30.94|30.78|1
1655711890000|2022-06-20 07:58:10|30.92|30.76|30.92|30.76|30.92|30.76|30.92|30.76|0
1655711960000|2022-06-20 07:59:20|||||||||1
1655711970000|2022-06-20 07:59:30|30.9|30.74|30.92|30.76|30.92|30.76|30.9|30.74|1
1655711980000|2022-06-20 07:59:40|30.9|30.74|30.92|30.76|30.92|30.76|30.9|30.74|0
1655711990000|2022-06-20 07:59:50|30.9|30.74|30.9|30.74|30.92|30.76|30.9|30.74|0
1655712000000|2022-06-20 08:00:00|30.88|30.72|30.9|30.74|30.9|30.74|30.88|30.72|2
1655712010000|2022-06-20 08:00:10|30.88|30.72|30.92|30.76|30.92|30.76|30.88|30.72|1
1655712020000|2022-06-20 08:00:20|30.9|30.74|30.87|30.71|30.9|30.74|30.87|30.71|5
1655712030000|2022-06-20 08:00:30|30.88|30.72|30.92|30.76|30.92|30.76|30.88|30.72|10
1655712040000|2022-06-20 08:00:40|30.88|30.72|30.88|30.72|30.9|30.74|30.88|30.72|3
1655712050000|2022-06-20 08:00:50|30.9|30.74|30.88|30.72|30.9|30.74|30.88|30.72|0
1655712060000|2022-06-20 08:01:00|30.87|30.71|30.87|30.71|30.87|30.71|30.87|30.71|0
1655712070000|2022-06-20 08:01:10|30.88|30.72|30.88|30.72|30.88|30.72|30.88|30.72|0
1655712090000|2022-06-20 08:01:30|30.92|30.76|30.92|30.76|30.92|30.76|30.92|30.76|2
1655712100000|2022-06-20 08:01:40|30.9|30.74|30.92|30.76|30.92|30.76|30.9|30.74|1
1655712180000|2022-06-20 08:03:00|||||||||1
1655712220000|2022-06-20 08:03:40|30.91|30.75|30.89|30.73|30.92|30.76|30.89|30.73|2
1655712230000|2022-06-20 08:03:50|30.91|30.75|30.92|30.76|30.92|30.76|30.89|30.73|3
1655712240000|2022-06-20 08:04:00|30.88|30.72|30.92|30.76|30.92|30.76|30.87|30.71|4
1655712260000|2022-06-20 08:04:20|30.91|30.75|30.92|30.76|30.92|30.76|30.91|30.75|0
1655712350000|2022-06-20 08:05:50|30.87|30.71|30.87|30.71|30.89|30.73|30.87|30.71|5
1655712360000|2022-06-20 08:06:00|30.89|30.73|30.91|30.75|30.92|30.76|30.87|30.71|6
1655712370000|2022-06-20 08:06:10|30.92|30.76|30.91|30.75|30.92|30.76|30.91|30.75|0
1655712380000|2022-06-20 08:06:20|30.89|30.73|30.89|30.73|30.89|30.73|30.89|30.73|2
1655712390000|2022-06-20 08:06:30|30.87|30.71|30.87|30.71|30.89|30.73|30.87|30.71|1
1655712400000|2022-06-20 08:06:40|30.91|30.75|30.91|30.75|30.91|30.75|30.91|30.75|0
1655712410000|2022-06-20 08:06:50|30.89|30.73|30.91|30.75|30.91|30.75|30.89|30.73|0
1655712420000|2022-06-20 08:07:00|30.92|30.76|30.89|30.73|30.92|30.76|30.89|30.73|1
1655712430000|2022-06-20 08:07:10|30.87|30.71|30.87|30.71|30.87|30.71|30.87|30.71|0
1655712480000|2022-06-20 08:08:00|30.89|30.73|30.89|30.73|30.89|30.73|30.89|30.73|4
1655712490000|2022-06-20 08:08:10|30.87|30.71|30.87|30.71|30.89|30.73|30.87|30.71|2
1655712510000|2022-06-20 08:08:30|||||||||1
1655712540000|2022-06-20 08:09:00|||||||||34
1655712550000|2022-06-20 08:09:10|30.89|30.73|30.87|30.71|30.91|30.75|30.87|30.71|4
1655712560000|2022-06-20 08:09:20|||||||||1
1655712570000|2022-06-20 08:09:30|30.91|30.75|30.87|30.71|30.91|30.75|30.87|30.71|5
1655712590000|2022-06-20 08:09:50|30.91|30.75|30.87|30.71|30.91|30.75|30.87|30.71|2
1655712680000|2022-06-20 08:11:20|30.89|30.73|30.87|30.71|30.89|30.73|30.87|30.71|8
1655712700000|2022-06-20 08:11:40|30.89|30.73|30.89|30.73|30.89|30.73|30.89|30.73|1
1655712710000|2022-06-20 08:11:50|30.87|30.71|30.87|30.71|30.91|30.75|30.87|30.71|0
1655712800000|2022-06-20 08:13:20|||||||||1
1655712840000|2022-06-20 08:14:00|30.91|30.75|30.89|30.73|30.91|30.75|30.87|30.71|13
1655712850000|2022-06-20 08:14:10|30.87|30.71|30.91|30.75|30.91|30.75|30.87|30.71|1
1655712860000|2022-06-20 08:14:20|30.89|30.73|30.89|30.73|30.89|30.73|30.89|30.73|0
1655712870000|2022-06-20 08:14:30|30.87|30.71|30.87|30.71|30.87|30.71|30.87|30.71|0
1655712920000|2022-06-20 08:15:20|30.89|30.73|30.91|30.75|30.91|30.75|30.89|30.73|2
1655712930000|2022-06-20 08:15:30|30.87|30.71|30.91|30.75|30.91|30.75|30.87|30.71|1
1655712940000|2022-06-20 08:15:40|30.89|30.73|30.91|30.75|30.91|30.75|30.89|30.73|0
1655712970000|2022-06-20 08:16:10|30.89|30.73|30.89|30.73|30.89|30.73|30.89|30.73|1
1655712980000|2022-06-20 08:16:20|30.87|30.71|30.91|30.75|30.91|30.75|30.87|30.71|0
1655712990000|2022-06-20 08:16:30|30.92|30.76|30.91|30.75|30.92|30.76|30.91|30.75|0
1655713000000|2022-06-20 08:16:40|30.92|30.76|30.92|30.76|30.92|30.76|30.92|30.76|0
1655713030000|2022-06-20 08:17:10|||||||||2
1655713040000|2022-06-20 08:17:20|30.94|30.78|30.91|30.75|30.94|30.78|30.91|30.75|31
1655713050000|2022-06-20 08:17:30|30.92|30.76|30.92|30.76|30.92|30.76|30.92|30.76|0
1655713060000|2022-06-20 08:17:40|30.91|30.75|30.92|30.76|30.92|30.76|30.91|30.75|1
1655713070000|2022-06-20 08:17:50|30.91|30.75|30.91|30.75|30.91|30.75|30.91|30.75|0
1655713080000|2022-06-20 08:18:00|30.92|30.76|30.89|30.73|30.92|30.76|30.89|30.73|2
1655713090000|2022-06-20 08:18:10|30.91|30.75|30.87|30.71|30.91|30.75|30.87|30.71|2
1655713150000|2022-06-20 08:19:10|30.89|30.73|30.91|30.75|30.91|30.75|30.89|30.73|5
1655713160000|2022-06-20 08:19:20|30.87|30.71|30.89|30.73|30.91|30.75|30.87|30.71|2
1655713170000|2022-06-20 08:19:30|30.91|30.75|30.89|30.73|30.91|30.75|30.89|30.73|0
1655713180000|2022-06-20 08:19:40|30.91|30.75|30.89|30.73|30.91|30.75|30.89|30.73|0
1655713190000|2022-06-20 08:19:50|30.87|30.71|30.87|30.71|30.87|30.71|30.87|30.71|0
1655713210000|2022-06-20 08:20:10|||||||||1
1655713220000|2022-06-20 08:20:20|||||||||1
1655713230000|2022-06-20 08:20:30|30.91|30.75|30.92|30.76|30.92|30.76|30.89|30.73|2
1655713320000|2022-06-20 08:22:00|30.91|30.75|30.91|30.75|30.92|30.76|30.91|30.75|0
1655713330000|2022-06-20 08:22:10|30.87|30.71|30.89|30.73|30.91|30.75|30.87|30.71|4
1655713340000|2022-06-20 08:22:20|30.87|30.71|30.87|30.71|30.91|30.75|30.87|30.71|2
1655713350000|2022-06-20 08:22:30|||||||||1
1655713390000|2022-06-20 08:23:10|||||||||2
1655713540000|2022-06-20 08:25:40|30.85|30.69|30.87|30.71|30.87|30.71|30.85|30.69|15
1655713550000|2022-06-20 08:25:50|||||||||2
1655713560000|2022-06-20 08:26:00|||||||||1
1655713590000|2022-06-20 08:26:30|30.85|30.69|30.87|30.71|30.87|30.71|30.85|30.69|3
1655713600000|2022-06-20 08:26:40|||||||||1
1655713750000|2022-06-20 08:29:10|30.86|30.7|30.87|30.71|30.87|30.71|30.86|30.7|3
1655713760000|2022-06-20 08:29:20|30.85|30.69|30.87|30.71|30.87|30.71|30.85|30.69|0
1655713990000|2022-06-20 08:33:10|30.82|30.66|30.82|30.66|30.82|30.66|30.82|30.66|29
1655714000000|2022-06-20 08:33:20|||||||||1
1655714020000|2022-06-20 08:33:40|30.84|30.68|30.82|30.66|30.84|30.68|30.82|30.66|8
1655714030000|2022-06-20 08:33:50|||||||||2
1655714040000|2022-06-20 08:34:00|30.84|30.68|30.82|30.66|30.84|30.68|30.82|30.66|2
1655714090000|2022-06-20 08:34:50|30.77|30.61|30.77|30.61|30.78|30.62|30.77|30.61|17
1655714100000|2022-06-20 08:35:00|30.78|30.62|30.77|30.61|30.8|30.64|30.77|30.61|9
1655714110000|2022-06-20 08:35:10|30.79|30.63|30.77|30.61|30.79|30.63|30.77|30.61|3
1655714120000|2022-06-20 08:35:20|30.81|30.65|30.82|30.66|30.82|30.66|30.77|30.61|21
1655714150000|2022-06-20 08:35:50|30.77|30.61|30.77|30.61|30.77|30.61|30.77|30.61|2
1655714160000|2022-06-20 08:36:00|30.78|30.62|30.77|30.61|30.78|30.62|30.77|30.61|0
1655714170000|2022-06-20 08:36:10|30.82|30.66|30.77|30.61|30.82|30.66|30.77|30.61|0
1655714180000|2022-06-20 08:36:20|30.78|30.62|30.77|30.61|30.78|30.62|30.77|30.61|0
1655714240000|2022-06-20 08:37:20|30.78|30.62|30.78|30.62|30.78|30.62|30.78|30.62|0
1655714250000|2022-06-20 08:37:30|30.77|30.61|30.77|30.61|30.78|30.62|30.77|30.61|0
1655714270000|2022-06-20 08:37:50|30.75|30.59|30.75|30.59|30.75|30.59|30.73|30.57|5
1655714280000|2022-06-20 08:38:00|30.77|30.61|30.77|30.61|30.77|30.61|30.75|30.59|0
1655714290000|2022-06-20 08:38:10|30.73|30.57|30.73|30.57|30.77|30.61|30.73|30.57|8
1655714300000|2022-06-20 08:38:20|30.75|30.59|30.75|30.59|30.77|30.61|30.75|30.59|0
1655714310000|2022-06-20 08:38:30|30.73|30.57|30.73|30.57|30.75|30.59|30.73|30.57|1
1655714320000|2022-06-20 08:38:40|30.75|30.59|30.75|30.59|30.77|30.61|30.73|30.57|5
1655714330000|2022-06-20 08:38:50|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|0
1655714400000|2022-06-20 08:40:00|30.72|30.56|30.73|30.57|30.73|30.57|30.72|30.56|0
1655714410000|2022-06-20 08:40:10|30.72|30.56|30.68|30.52|30.72|30.56|30.68|30.52|10
1655714420000|2022-06-20 08:40:20|30.72|30.56|30.72|30.56|30.72|30.56|30.7|30.54|3
1655714430000|2022-06-20 08:40:30|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|0
1655714460000|2022-06-20 08:41:00|30.72|30.56|30.73|30.57|30.73|30.57|30.72|30.56|0
1655714470000|2022-06-20 08:41:10|30.72|30.56|30.72|30.56|30.72|30.56|30.72|30.56|1
1655714490000|2022-06-20 08:41:30|||||||||3
1655714510000|2022-06-20 08:41:50|||||||||1
1655714550000|2022-06-20 08:42:30|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|0
1655714560000|2022-06-20 08:42:40|30.72|30.56|30.73|30.57|30.73|30.57|30.72|30.56|0
1655714650000|2022-06-20 08:44:10|30.75|30.59|30.73|30.57|30.77|30.61|30.73|30.57|10
1655714740000|2022-06-20 08:45:40|||||||||1
1655714770000|2022-06-20 08:46:10|30.72|30.56|30.73|30.57|30.73|30.57|30.72|30.56|0
1655714800000|2022-06-20 08:46:40|30.72|30.56|30.73|30.57|30.73|30.57|30.72|30.56|0
1655714900000|2022-06-20 08:48:20|30.77|30.61|30.77|30.61|30.77|30.61|30.77|30.61|6
1655714910000|2022-06-20 08:48:30|30.73|30.57|30.73|30.57|30.77|30.61|30.73|30.57|8
1655714920000|2022-06-20 08:48:40|30.77|30.61|30.73|30.57|30.77|30.61|30.73|30.57|0
1655714950000|2022-06-20 08:49:10|30.72|30.56|30.73|30.57|30.73|30.57|30.72|30.56|0
1655715020000|2022-06-20 08:50:20|30.77|30.61|30.75|30.59|30.77|30.61|30.75|30.59|5
1655715030000|2022-06-20 08:50:30|30.77|30.61|30.75|30.59|30.77|30.61|30.73|30.57|0
1655715040000|2022-06-20 08:50:40|30.73|30.57|30.73|30.57|30.75|30.59|30.73|30.57|0
1655715130000|2022-06-20 08:52:10|30.77|30.61|30.75|30.59|30.77|30.61|30.75|30.59|5
1655715140000|2022-06-20 08:52:20|30.77|30.61|30.77|30.61|30.77|30.61|30.77|30.61|0
1655715190000|2022-06-20 08:53:10|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|4
1655715200000|2022-06-20 08:53:20|30.75|30.59|30.73|30.57|30.75|30.59|30.73|30.57|0
1655715210000|2022-06-20 08:53:30|30.75|30.59|30.73|30.57|30.75|30.59|30.73|30.57|6
1655715220000|2022-06-20 08:53:40|30.75|30.59|30.73|30.57|30.77|30.61|30.73|30.57|0
1655715230000|2022-06-20 08:53:50|30.75|30.59|30.73|30.57|30.75|30.59|30.73|30.57|0
1655715260000|2022-06-20 08:54:20|||||||||2
1655715270000|2022-06-20 08:54:30|30.72|30.56|30.73|30.57|30.73|30.57|30.72|30.56|0
1655715280000|2022-06-20 08:54:40|30.72|30.56|30.73|30.57|30.73|30.57|30.72|30.56|0
1655715330000|2022-06-20 08:55:30|||||||||2
1655715380000|2022-06-20 08:56:20|30.72|30.56|30.73|30.57|30.73|30.57|30.72|30.56|0
1655715390000|2022-06-20 08:56:30|30.72|30.56|30.73|30.57|30.73|30.57|30.72|30.56|0
1655715400000|2022-06-20 08:56:40|30.72|30.56|30.73|30.57|30.73|30.57|30.72|30.56|0
1655715420000|2022-06-20 08:57:00|30.77|30.61|30.77|30.61|30.77|30.61|30.77|30.61|3
1655715430000|2022-06-20 08:57:10|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|4
1655715440000|2022-06-20 08:57:20|30.75|30.59|30.73|30.57|30.75|30.59|30.73|30.57|0
1655715500000|2022-06-20 08:58:20|30.72|30.56|30.72|30.56|30.72|30.56|30.72|30.56|0
1655715510000|2022-06-20 08:58:30|30.73|30.57|30.73|30.57|30.73|30.57|30.72|30.56|0
1655715600000|2022-06-20 09:00:00|30.75|30.59|30.73|30.57|30.75|30.59|30.73|30.57|1
1655715630000|2022-06-20 09:00:30|30.77|30.61|30.75|30.59|30.77|30.61|30.73|30.57|6
1655715640000|2022-06-20 09:00:40|30.73|30.57|30.77|30.61|30.77|30.61|30.73|30.57|1
1655715650000|2022-06-20 09:00:50|30.75|30.59|30.73|30.57|30.77|30.61|30.73|30.57|2
1655715660000|2022-06-20 09:01:00|||||||||19
1655715690000|2022-06-20 09:01:30|30.77|30.61|30.77|30.61|30.77|30.61|30.73|30.57|12
1655715740000|2022-06-20 09:02:20|||||||||1
1655715790000|2022-06-20 09:03:10|30.73|30.57|30.75|30.59|30.75|30.59|30.73|30.57|1
1655715800000|2022-06-20 09:03:20|30.77|30.61|30.77|30.61|30.77|30.61|30.77|30.61|0
1655715820000|2022-06-20 09:03:40|30.75|30.59|30.77|30.61|30.77|30.61|30.73|30.57|4
1655715900000|2022-06-20 09:05:00|30.8|30.64|30.8|30.64|30.82|30.66|30.78|30.62|15
1655715910000|2022-06-20 09:05:10|30.82|30.66|30.86|30.7|30.86|30.7|30.8|30.64|27
1655715920000|2022-06-20 09:05:20|30.84|30.68|30.82|30.66|30.84|30.68|30.82|30.66|1
1655715930000|2022-06-20 09:05:30|30.86|30.7|30.82|30.66|30.86|30.7|30.82|30.66|5
1655715940000|2022-06-20 09:05:40|30.84|30.68|30.84|30.68|30.84|30.68|30.84|30.68|0
1655715950000|2022-06-20 09:05:50|30.86|30.7|30.82|30.66|30.86|30.7|30.82|30.66|0
1655716020000|2022-06-20 09:07:00|30.77|30.61|30.77|30.61|30.77|30.61|30.77|30.61|1
1655716030000|2022-06-20 09:07:10|30.78|30.62|30.78|30.62|30.78|30.62|30.78|30.62|1
1655716040000|2022-06-20 09:07:20|30.77|30.61|30.77|30.61|30.77|30.61|30.77|30.61|0
1655716060000|2022-06-20 09:07:40|30.78|30.62|30.78|30.62|30.78|30.62|30.78|30.62|0
1655716070000|2022-06-20 09:07:50|30.82|30.66|30.8|30.64|30.82|30.66|30.78|30.62|4
1655716080000|2022-06-20 09:08:00|30.78|30.62|30.78|30.62|30.82|30.66|30.78|30.62|1
1655716090000|2022-06-20 09:08:10|30.8|30.64|30.82|30.66|30.82|30.66|30.8|30.64|1
1655716100000|2022-06-20 09:08:20|30.8|30.64|30.8|30.64|30.8|30.64|30.8|30.64|1
1655716110000|2022-06-20 09:08:30|30.78|30.62|30.78|30.62|30.78|30.62|30.78|30.62|0
1655716170000|2022-06-20 09:09:30|30.82|30.66|30.8|30.64|30.82|30.66|30.8|30.64|3
1655716180000|2022-06-20 09:09:40|30.78|30.62|30.78|30.62|30.78|30.62|30.78|30.62|0
1655716190000|2022-06-20 09:09:50|30.8|30.64|30.78|30.62|30.8|30.64|30.78|30.62|0
1655716200000|2022-06-20 09:10:00|30.8|30.64|30.8|30.64|30.8|30.64|30.78|30.62|0
1655716210000|2022-06-20 09:10:10|30.78|30.62|30.78|30.62|30.78|30.62|30.78|30.62|0
1655716290000|2022-06-20 09:11:30|30.82|30.66|30.82|30.66|30.82|30.66|30.82|30.66|1
1655716300000|2022-06-20 09:11:40|30.78|30.62|30.8|30.64|30.8|30.64|30.78|30.62|2
1655716310000|2022-06-20 09:11:50|30.82|30.66|30.78|30.62|30.82|30.66|30.78|30.62|0
1655716370000|2022-06-20 09:12:50|30.82|30.66|30.82|30.66|30.82|30.66|30.82|30.66|1
1655716380000|2022-06-20 09:13:00|30.8|30.64|30.82|30.66|30.82|30.66|30.8|30.64|3
1655716410000|2022-06-20 09:13:30|30.8|30.64|30.78|30.62|30.8|30.64|30.78|30.62|1
1655716420000|2022-06-20 09:13:40|30.8|30.64|30.8|30.64|30.8|30.64|30.78|30.62|0
1655716430000|2022-06-20 09:13:50|30.78|30.62|30.82|30.66|30.82|30.66|30.78|30.62|0
1655716470000|2022-06-20 09:14:30|||||||||3
1655716480000|2022-06-20 09:14:40|30.8|30.64|30.8|30.64|30.8|30.64|30.8|30.64|2
1655716490000|2022-06-20 09:14:50|30.82|30.66|30.82|30.66|30.82|30.66|30.82|30.66|0
1655716500000|2022-06-20 09:15:00|30.8|30.64|30.8|30.64|30.8|30.64|30.8|30.64|3
1655716510000|2022-06-20 09:15:10|30.78|30.62|30.78|30.62|30.78|30.62|30.78|30.62|0
1655716530000|2022-06-20 09:15:30|30.82|30.66|30.78|30.62|30.82|30.66|30.78|30.62|17
1655716570000|2022-06-20 09:16:10|30.8|30.64|30.78|30.62|30.82|30.66|30.78|30.62|0
1655716580000|2022-06-20 09:16:20|30.8|30.64|30.8|30.64|30.8|30.64|30.8|30.64|0
1655716590000|2022-06-20 09:16:30|30.82|30.66|30.82|30.66|30.82|30.66|30.8|30.64|0
1655716680000|2022-06-20 09:18:00|30.78|30.62|30.82|30.66|30.82|30.66|30.78|30.62|2
1655716700000|2022-06-20 09:18:20|30.8|30.64|30.8|30.64|30.8|30.64|30.8|30.64|0
1655716710000|2022-06-20 09:18:30|30.78|30.62|30.78|30.62|30.78|30.62|30.78|30.62|0
1655716720000|2022-06-20 09:18:40|30.77|30.61|30.77|30.61|30.77|30.61|30.77|30.61|0
1655716860000|2022-06-20 09:21:00|30.78|30.62|30.82|30.66|30.82|30.66|30.78|30.62|11
1655716870000|2022-06-20 09:21:10|30.8|30.64|30.78|30.62|30.8|30.64|30.78|30.62|0
1655716890000|2022-06-20 09:21:30|30.8|30.64|30.8|30.64|30.82|30.66|30.78|30.62|0
1655716900000|2022-06-20 09:21:40|30.78|30.62|30.82|30.66|30.82|30.66|30.78|30.62|0
1655716920000|2022-06-20 09:22:00|30.78|30.62|30.8|30.64|30.8|30.64|30.78|30.62|1
1655716930000|2022-06-20 09:22:10|30.78|30.62|30.78|30.62|30.78|30.62|30.78|30.62|0
1655716940000|2022-06-20 09:22:20|30.82|30.66|30.78|30.62|30.82|30.66|30.78|30.62|1
1655716950000|2022-06-20 09:22:30|30.8|30.64|30.8|30.64|30.82|30.66|30.78|30.62|1
1655716960000|2022-06-20 09:22:40|30.82|30.66|30.82|30.66|30.82|30.66|30.82|30.66|0
1655716970000|2022-06-20 09:22:50|30.8|30.64|30.78|30.62|30.8|30.64|30.78|30.62|0
1655716980000|2022-06-20 09:23:00|30.77|30.61|30.77|30.61|30.77|30.61|30.77|30.61|0
1655717010000|2022-06-20 09:23:30|||||||||4
1655717060000|2022-06-20 09:24:20|||||||||1
1655717210000|2022-06-20 09:26:50|||||||||4
1655717220000|2022-06-20 09:27:00|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|2
1655717230000|2022-06-20 09:27:10|30.77|30.61|30.73|30.57|30.77|30.61|30.73|30.57|2
1655717250000|2022-06-20 09:27:30|30.75|30.59|30.73|30.57|30.75|30.59|30.73|30.57|0
1655717270000|2022-06-20 09:27:50|30.75|30.59|30.73|30.57|30.75|30.59|30.73|30.57|0
1655717280000|2022-06-20 09:28:00|30.75|30.59|30.75|30.59|30.77|30.61|30.73|30.57|1
1655717290000|2022-06-20 09:28:10|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|0
1655717300000|2022-06-20 09:28:20|30.75|30.59|30.75|30.59|30.75|30.59|30.75|30.59|0
1655717310000|2022-06-20 09:28:30|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|0
1655717320000|2022-06-20 09:28:40|30.75|30.59|30.75|30.59|30.75|30.59|30.75|30.59|0
1655717330000|2022-06-20 09:28:50|30.73|30.57|30.75|30.59|30.75|30.59|30.73|30.57|0
1655717340000|2022-06-20 09:29:00|30.73|30.57|30.77|30.61|30.77|30.61|30.73|30.57|2
1655717350000|2022-06-20 09:29:10|||||||||2
1655717360000|2022-06-20 09:29:20|30.75|30.59|30.75|30.59|30.75|30.59|30.75|30.59|1
1655717370000|2022-06-20 09:29:30|30.73|30.57|30.77|30.61|30.77|30.61|30.73|30.57|2
1655717380000|2022-06-20 09:29:40|||||||||2
1655717420000|2022-06-20 09:30:20|30.73|30.57|30.73|30.57|30.75|30.59|30.73|30.57|1
1655717520000|2022-06-20 09:32:00|30.75|30.59|30.75|30.59|30.75|30.59|30.73|30.57|1
1655717530000|2022-06-20 09:32:10|30.73|30.57|30.75|30.59|30.75|30.59|30.73|30.57|0
1655717540000|2022-06-20 09:32:20|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|0
1655717550000|2022-06-20 09:32:30|30.75|30.59|30.73|30.57|30.75|30.59|30.73|30.57|0
1655717570000|2022-06-20 09:32:50|30.75|30.59|30.75|30.59|30.75|30.59|30.75|30.59|3
1655717580000|2022-06-20 09:33:00|30.77|30.61|30.75|30.59|30.77|30.61|30.75|30.59|0
1655717590000|2022-06-20 09:33:10|30.77|30.61|30.77|30.61|30.77|30.61|30.77|30.61|0
1655717610000|2022-06-20 09:33:30|||||||||1
1655717710000|2022-06-20 09:35:10|30.78|30.62|30.8|30.64|30.82|30.66|30.78|30.62|4
1655717720000|2022-06-20 09:35:20|30.82|30.66|30.77|30.61|30.82|30.66|30.77|30.61|0
1655717730000|2022-06-20 09:35:30|30.78|30.62|30.8|30.64|30.82|30.66|30.78|30.62|0
1655717740000|2022-06-20 09:35:40|30.82|30.66|30.78|30.62|30.82|30.66|30.78|30.62|4
1655717750000|2022-06-20 09:35:50|30.8|30.64|30.78|30.62|30.8|30.64|30.77|30.61|1
1655717760000|2022-06-20 09:36:00|30.77|30.61|30.77|30.61|30.77|30.61|30.77|30.61|0
1655717770000|2022-06-20 09:36:10|30.78|30.62|30.77|30.61|30.78|30.62|30.77|30.61|0
1655717790000|2022-06-20 09:36:30|||||||||1
1655717820000|2022-06-20 09:37:00|||||||||1
1655717930000|2022-06-20 09:38:50|30.78|30.62|30.77|30.61|30.78|30.62|30.77|30.61|0
1655717940000|2022-06-20 09:39:00|30.8|30.64|30.78|30.62|30.8|30.64|30.77|30.61|1
1655717950000|2022-06-20 09:39:10|30.77|30.61|30.78|30.62|30.78|30.62|30.77|30.61|0
1655717960000|2022-06-20 09:39:20|30.77|30.61|30.77|30.61|30.77|30.61|30.77|30.61|0
1655718060000|2022-06-20 09:41:00|30.75|30.59|30.77|30.61|30.77|30.61|30.75|30.59|4
1655718070000|2022-06-20 09:41:10|30.75|30.59|30.73|30.57|30.75|30.59|30.73|30.57|2
1655718080000|2022-06-20 09:41:20|30.75|30.59|30.77|30.61|30.77|30.61|30.75|30.59|0
1655718170000|2022-06-20 09:42:50|||||||||1
1655718250000|2022-06-20 09:44:10|||||||||2
1655718370000|2022-06-20 09:46:10|30.73|30.57|30.73|30.57|30.75|30.59|30.73|30.57|1
1655718380000|2022-06-20 09:46:20|30.75|30.59|30.73|30.57|30.77|30.61|30.73|30.57|1
1655718390000|2022-06-20 09:46:30|30.75|30.59|30.73|30.57|30.77|30.61|30.73|30.57|0
1655718400000|2022-06-20 09:46:40|30.75|30.59|30.75|30.59|30.75|30.59|30.75|30.59|0
1655718410000|2022-06-20 09:46:50|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|0
1655718420000|2022-06-20 09:47:00|30.72|30.56|30.72|30.56|30.72|30.56|30.72|30.56|0
1655718430000|2022-06-20 09:47:10|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|0
1655718450000|2022-06-20 09:47:30|30.72|30.56|30.72|30.56|30.73|30.57|30.72|30.56|0
1655718460000|2022-06-20 09:47:40|30.73|30.57|30.73|30.57|30.73|30.57|30.72|30.56|0
1655718510000|2022-06-20 09:48:30|30.72|30.56|30.72|30.56|30.72|30.56|30.72|30.56|3
1655718540000|2022-06-20 09:49:00|30.73|30.57|30.73|30.57|30.73|30.57|30.72|30.56|0
1655718560000|2022-06-20 09:49:20|30.72|30.56|30.73|30.57|30.73|30.57|30.72|30.56|0
1655718570000|2022-06-20 09:49:30|30.72|30.56|30.72|30.56|30.72|30.56|30.72|30.56|0
1655718600000|2022-06-20 09:50:00|||||||||1
1655718640000|2022-06-20 09:50:40|||||||||1
1655718710000|2022-06-20 09:51:50|||||||||1
1655718720000|2022-06-20 09:52:00|30.75|30.59|30.72|30.56|30.77|30.61|30.72|30.56|3
1655718730000|2022-06-20 09:52:10|30.73|30.57|30.75|30.59|30.75|30.59|30.73|30.57|0
1655718740000|2022-06-20 09:52:20|30.73|30.57|30.73|30.57|30.77|30.61|30.73|30.57|0
1655718750000|2022-06-20 09:52:30|30.75|30.59|30.75|30.59|30.77|30.61|30.75|30.59|0
1655718760000|2022-06-20 09:52:40|30.77|30.61|30.77|30.61|30.77|30.61|30.77|30.61|0
1655718780000|2022-06-20 09:53:00|30.75|30.59|30.75|30.59|30.77|30.61|30.73|30.57|5
1655718790000|2022-06-20 09:53:10|30.77|30.61|30.75|30.59|30.77|30.61|30.73|30.57|0
1655718800000|2022-06-20 09:53:20|30.73|30.57|30.75|30.59|30.77|30.61|30.73|30.57|0
1655718810000|2022-06-20 09:53:30|30.77|30.61|30.77|30.61|30.77|30.61|30.75|30.59|3
1655718840000|2022-06-20 09:54:00|30.75|30.59|30.77|30.61|30.77|30.61|30.73|30.57|3
1655718930000|2022-06-20 09:55:30|30.73|30.57|30.73|30.57|30.75|30.59|30.73|30.57|3
1655718940000|2022-06-20 09:55:40|30.77|30.61|30.75|30.59|30.77|30.61|30.75|30.59|1
1655718950000|2022-06-20 09:55:50|30.77|30.61|30.73|30.57|30.77|30.61|30.73|30.57|0
1655718960000|2022-06-20 09:56:00|30.75|30.59|30.73|30.57|30.75|30.59|30.72|30.56|0
1655718970000|2022-06-20 09:56:10|30.72|30.56|30.72|30.56|30.72|30.56|30.72|30.56|0
1655718980000|2022-06-20 09:56:20|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|0
1655718990000|2022-06-20 09:56:30|30.72|30.56|30.72|30.56|30.72|30.56|30.72|30.56|0
1655719020000|2022-06-20 09:57:00|30.73|30.57|30.72|30.56|30.73|30.57|30.72|30.56|0
1655719050000|2022-06-20 09:57:30|30.73|30.57|30.72|30.56|30.73|30.57|30.72|30.56|2
1655719160000|2022-06-20 09:59:20|30.74|30.58|30.72|30.56|30.74|30.58|30.72|30.56|12
1655719190000|2022-06-20 09:59:50|||||||||23
1655719200000|2022-06-20 10:00:00|30.68|30.52|30.68|30.52|30.7|30.54|30.67|30.51|11
1655719210000|2022-06-20 10:00:10|30.67|30.51|30.68|30.52|30.68|30.52|30.67|30.51|6
1655719230000|2022-06-20 10:00:30|30.72|30.56|30.7|30.54|30.72|30.56|30.7|30.54|1
1655719240000|2022-06-20 10:00:40|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|0
1655719270000|2022-06-20 10:01:10|30.72|30.56|30.72|30.56|30.72|30.56|30.72|30.56|0
1655719360000|2022-06-20 10:02:40|30.7|30.54|30.68|30.52|30.7|30.54|30.68|30.52|9
1655719370000|2022-06-20 10:02:50|30.72|30.56|30.7|30.54|30.72|30.56|30.68|30.52|13
1655719380000|2022-06-20 10:03:00|30.72|30.56|30.72|30.56|30.72|30.56|30.72|30.56|0
1655719390000|2022-06-20 10:03:10|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|26
1655719410000|2022-06-20 10:03:30|30.72|30.56|30.68|30.52|30.72|30.56|30.68|30.52|7
1655719420000|2022-06-20 10:03:40|||||||||1
1655719430000|2022-06-20 10:03:50|30.7|30.54|30.68|30.52|30.7|30.54|30.68|30.52|1
1655719440000|2022-06-20 10:04:00|30.7|30.54|30.68|30.52|30.72|30.56|30.68|30.52|2
1655719450000|2022-06-20 10:04:10|30.67|30.51|30.67|30.51|30.68|30.52|30.67|30.51|2
1655719460000|2022-06-20 10:04:20|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|0
1655719480000|2022-06-20 10:04:40|30.67|30.51|30.68|30.52|30.68|30.52|30.67|30.51|0
1655719500000|2022-06-20 10:05:00|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1655719510000|2022-06-20 10:05:10|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|0
1655719520000|2022-06-20 10:05:20|30.67|30.51|30.68|30.52|30.68|30.52|30.67|30.51|73
1655719530000|2022-06-20 10:05:30|30.67|30.51|30.67|30.51|30.68|30.52|30.67|30.51|0
1655719560000|2022-06-20 10:06:00|||||||||1
1655719570000|2022-06-20 10:06:10|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|5
1655719590000|2022-06-20 10:06:30|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|20
1655719600000|2022-06-20 10:06:40|30.65|30.49|30.65|30.49|30.65|30.49|30.65|30.49|0
1655719610000|2022-06-20 10:06:50|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|0
1655719660000|2022-06-20 10:07:40|||||||||1
1655719690000|2022-06-20 10:08:10|||||||||10
1655719710000|2022-06-20 10:08:30|||||||||1
1655719830000|2022-06-20 10:10:30|||||||||2
1655719860000|2022-06-20 10:11:00|30.58|30.42|30.6|30.44|30.63|30.47|30.58|30.42|5
1655719870000|2022-06-20 10:11:10|30.62|30.46|30.63|30.47|30.63|30.47|30.61|30.45|0
1655719920000|2022-06-20 10:12:00|30.67|30.51|30.67|30.51|30.67|30.51|30.65|30.49|1
1655719930000|2022-06-20 10:12:10|30.65|30.49|30.67|30.51|30.67|30.51|30.65|30.49|0
1655720020000|2022-06-20 10:13:40|30.63|30.47|30.65|30.49|30.67|30.51|30.63|30.47|5
1655720030000|2022-06-20 10:13:50|30.63|30.47|30.67|30.51|30.67|30.51|30.63|30.47|0
1655720040000|2022-06-20 10:14:00|30.65|30.49|30.65|30.49|30.65|30.49|30.65|30.49|0
1655720050000|2022-06-20 10:14:10|30.63|30.47|30.65|30.49|30.65|30.49|30.63|30.47|0
1655720060000|2022-06-20 10:14:20|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|0
1655720070000|2022-06-20 10:14:30|30.65|30.49|30.65|30.49|30.65|30.49|30.65|30.49|0
1655720080000|2022-06-20 10:14:40|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|0
1655720100000|2022-06-20 10:15:00|30.65|30.49|30.65|30.49|30.65|30.49|30.65|30.49|0
1655720110000|2022-06-20 10:15:10|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1655720120000|2022-06-20 10:15:20|30.65|30.49|30.67|30.51|30.67|30.51|30.65|30.49|0
1655720140000|2022-06-20 10:15:40|30.68|30.52|30.68|30.52|30.68|30.52|30.67|30.51|0
1655720150000|2022-06-20 10:15:50|30.7|30.54|30.68|30.52|30.72|30.56|30.67|30.51|7
1655720160000|2022-06-20 10:16:00|30.7|30.54|30.67|30.51|30.71|30.55|30.67|30.51|13
1655720170000|2022-06-20 10:16:10|30.72|30.56|30.69|30.53|30.72|30.56|30.67|30.51|6
1655720180000|2022-06-20 10:16:20|30.67|30.51|30.67|30.51|30.69|30.53|30.67|30.51|0
1655720190000|2022-06-20 10:16:30|30.69|30.53|30.67|30.51|30.69|30.53|30.67|30.51|0
1655720320000|2022-06-20 10:18:40|||||||||2
1655720390000|2022-06-20 10:19:50|30.65|30.49|30.67|30.51|30.67|30.51|30.65|30.49|3
1655720550000|2022-06-20 10:22:30|||||||||23
1655720610000|2022-06-20 10:23:30|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|2
1655720620000|2022-06-20 10:23:40|30.7|30.54|30.68|30.52|30.72|30.56|30.68|30.52|2
1655720630000|2022-06-20 10:23:50|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1655720640000|2022-06-20 10:24:00|30.68|30.52|30.67|30.51|30.68|30.52|30.67|30.51|0
1655720680000|2022-06-20 10:24:40|30.68|30.52|30.67|30.51|30.68|30.52|30.67|30.51|2
1655720800000|2022-06-20 10:26:40|30.65|30.49|30.67|30.51|30.67|30.51|30.65|30.49|5
1655720860000|2022-06-20 10:27:40|||||||||1
1655720920000|2022-06-20 10:28:40|30.63|30.47|30.63|30.47|30.65|30.49|30.63|30.47|2
1655720950000|2022-06-20 10:29:10|30.65|30.49|30.63|30.47|30.65|30.49|30.63|30.47|0
1655720970000|2022-06-20 10:29:30|30.65|30.49|30.63|30.47|30.67|30.51|30.63|30.47|0
1655721000000|2022-06-20 10:30:00|30.65|30.49|30.67|30.51|30.67|30.51|30.63|30.47|5
1655721010000|2022-06-20 10:30:10|30.65|30.49|30.67|30.51|30.67|30.51|30.65|30.49|0
1655721030000|2022-06-20 10:30:30|30.65|30.49|30.63|30.47|30.65|30.49|30.63|30.47|0
1655721060000|2022-06-20 10:31:00|30.67|30.51|30.65|30.49|30.67|30.51|30.65|30.49|6
1655721070000|2022-06-20 10:31:10|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|0
1655721150000|2022-06-20 10:32:30|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|0
1655721210000|2022-06-20 10:33:30|||||||||1
1655721220000|2022-06-20 10:33:40|30.6|30.44|30.6|30.44|30.62|30.46|30.58|30.42|2
1655721230000|2022-06-20 10:33:50|30.58|30.42|30.58|30.42|30.6|30.44|30.58|30.42|0
1655721440000|2022-06-20 10:37:20|30.62|30.46|30.6|30.44|30.62|30.46|30.6|30.44|4
1655721450000|2022-06-20 10:37:30|30.58|30.42|30.62|30.46|30.62|30.46|30.58|30.42|0
1655721540000|2022-06-20 10:39:00|30.6|30.44|30.62|30.46|30.62|30.46|30.6|30.44|1
1655721550000|2022-06-20 10:39:10|30.6|30.44|30.62|30.46|30.62|30.46|30.6|30.44|0
1655721570000|2022-06-20 10:39:30|||||||||2
1655721600000|2022-06-20 10:40:00|30.58|30.42|30.58|30.42|30.58|30.42|30.58|30.42|0
1655721610000|2022-06-20 10:40:10|30.62|30.46|30.6|30.44|30.62|30.46|30.6|30.44|4
1655721620000|2022-06-20 10:40:20|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|0
1655721630000|2022-06-20 10:40:30|30.6|30.44|30.6|30.44|30.6|30.44|30.6|30.44|0
1655721640000|2022-06-20 10:40:40|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|0
1655721840000|2022-06-20 10:44:00|30.63|30.47|30.65|30.49|30.67|30.51|30.63|30.47|4
1655721850000|2022-06-20 10:44:10|30.67|30.51|30.65|30.49|30.67|30.51|30.63|30.47|5
1655721860000|2022-06-20 10:44:20|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|0
1655721870000|2022-06-20 10:44:30|30.65|30.49|30.63|30.47|30.65|30.49|30.63|30.47|1
1655721880000|2022-06-20 10:44:40|||||||||2
1655721890000|2022-06-20 10:44:50|30.65|30.49|30.67|30.51|30.67|30.51|30.65|30.49|2
1655721900000|2022-06-20 10:45:00|30.65|30.49|30.65|30.49|30.67|30.51|30.63|30.47|1
1655721910000|2022-06-20 10:45:10|30.67|30.51|30.63|30.47|30.67|30.51|30.63|30.47|0
1655721920000|2022-06-20 10:45:20|30.65|30.49|30.63|30.47|30.65|30.49|30.63|30.47|0
1655722140000|2022-06-20 10:49:00|30.62|30.46|30.62|30.46|30.63|30.47|30.62|30.46|0
1655722150000|2022-06-20 10:49:10|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|0
1655722180000|2022-06-20 10:49:40|||||||||2
1655722200000|2022-06-20 10:50:00|30.62|30.46|30.63|30.47|30.63|30.47|30.62|30.46|1
1655722210000|2022-06-20 10:50:10|30.6|30.44|30.6|30.44|30.6|30.44|30.58|30.42|10
1655722220000|2022-06-20 10:50:20|30.58|30.42|30.6|30.44|30.6|30.44|30.58|30.42|2
1655722230000|2022-06-20 10:50:30|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|0
1655722280000|2022-06-20 10:51:20|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|0
1655722360000|2022-06-20 10:52:40|30.62|30.46|30.63|30.47|30.63|30.47|30.62|30.46|0
1655722380000|2022-06-20 10:53:00|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|0
1655722430000|2022-06-20 10:53:50|30.58|30.42|30.58|30.42|30.58|30.42|30.58|30.42|1
1655722460000|2022-06-20 10:54:20|30.6|30.44|30.6|30.44|30.6|30.44|30.6|30.44|5
1655722470000|2022-06-20 10:54:30|30.62|30.46|30.62|30.46|30.62|30.46|30.6|30.44|0
1655722480000|2022-06-20 10:54:40|30.6|30.44|30.6|30.44|30.6|30.44|30.6|30.44|0
1655722490000|2022-06-20 10:54:50|||||||||1
1655722510000|2022-06-20 10:55:10|30.62|30.46|30.62|30.46|30.62|30.46|30.6|30.44|0
1655722520000|2022-06-20 10:55:20|30.6|30.44|30.6|30.44|30.62|30.46|30.6|30.44|0
1655722530000|2022-06-20 10:55:30|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|0
1655722540000|2022-06-20 10:55:40|30.6|30.44|30.6|30.44|30.6|30.44|30.6|30.44|0
1655722550000|2022-06-20 10:55:50|30.62|30.46|30.6|30.44|30.62|30.46|30.6|30.44|0
1655722560000|2022-06-20 10:56:00|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|0
1655722570000|2022-06-20 10:56:10|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|0
1655722600000|2022-06-20 10:56:40|||||||||3
1655722650000|2022-06-20 10:57:30|||||||||1
1655722680000|2022-06-20 10:58:00|||||||||1
1655722710000|2022-06-20 10:58:30|||||||||1
1655722730000|2022-06-20 10:58:50|30.65|30.49|30.65|30.49|30.65|30.49|30.65|30.49|7
1655722740000|2022-06-20 10:59:00|30.63|30.47|30.63|30.47|30.65|30.49|30.63|30.47|2
1655722950000|2022-06-20 11:02:30|||||||||1
1655723000000|2022-06-20 11:03:20|||||||||1
1655723040000|2022-06-20 11:04:00|30.65|30.49|30.63|30.47|30.65|30.49|30.63|30.47|9
1655723080000|2022-06-20 11:04:40|30.65|30.49|30.67|30.51|30.67|30.51|30.65|30.49|1
1655723090000|2022-06-20 11:04:50|||||||||2
1655723110000|2022-06-20 11:05:10|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|0
1655723160000|2022-06-20 11:06:00|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1655723210000|2022-06-20 11:06:50|30.65|30.49|30.63|30.47|30.65|30.49|30.63|30.47|1
1655723230000|2022-06-20 11:07:10|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|2
1655723250000|2022-06-20 11:07:30|30.65|30.49|30.63|30.47|30.65|30.49|30.63|30.47|1
1655723260000|2022-06-20 11:07:40|30.65|30.49|30.63|30.47|30.67|30.51|30.63|30.47|0
1655723400000|2022-06-20 11:10:00|30.67|30.51|30.67|30.51|30.67|30.51|30.65|30.49|6
1655723420000|2022-06-20 11:10:20|30.65|30.49|30.63|30.47|30.65|30.49|30.63|30.47|1
1655723470000|2022-06-20 11:11:10|30.65|30.49|30.63|30.47|30.65|30.49|30.63|30.47|1
1655723520000|2022-06-20 11:12:00|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|5
1655723540000|2022-06-20 11:12:20|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|5
1655723690000|2022-06-20 11:14:50|30.65|30.49|30.67|30.51|30.67|30.51|30.65|30.49|1
1655723700000|2022-06-20 11:15:00|30.65|30.49|30.63|30.47|30.67|30.51|30.63|30.47|4
1655723710000|2022-06-20 11:15:10|30.65|30.49|30.63|30.47|30.65|30.49|30.63|30.47|3
1655723720000|2022-06-20 11:15:20|||||||||2
1655723830000|2022-06-20 11:17:10|||||||||1
1655724040000|2022-06-20 11:20:40|30.65|30.49|30.67|30.51|30.67|30.51|30.65|30.49|3
1655724050000|2022-06-20 11:20:50|30.65|30.49|30.65|30.49|30.67|30.51|30.65|30.49|0
1655724060000|2022-06-20 11:21:00|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1655724090000|2022-06-20 11:21:30|||||||||1
1655724120000|2022-06-20 11:22:00|||||||||5
1655724130000|2022-06-20 11:22:10|30.65|30.49|30.63|30.47|30.65|30.49|30.63|30.47|24
1655724140000|2022-06-20 11:22:20|30.65|30.49|30.65|30.49|30.65|30.49|30.63|30.47|5
1655724160000|2022-06-20 11:22:40|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|0
1655724200000|2022-06-20 11:23:20|30.65|30.49|30.65|30.49|30.65|30.49|30.63|30.47|5
1655724220000|2022-06-20 11:23:40|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|0
1655724240000|2022-06-20 11:24:00|||||||||1
1655724350000|2022-06-20 11:25:50|||||||||1
1655724450000|2022-06-20 11:27:30|||||||||2
1655724480000|2022-06-20 11:28:00|||||||||2
1655724500000|2022-06-20 11:28:20|30.62|30.46|30.63|30.47|30.63|30.47|30.62|30.46|12
1655724590000|2022-06-20 11:29:50|||||||||1
1655724690000|2022-06-20 11:31:30|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|1
1655724700000|2022-06-20 11:31:40|30.63|30.47|30.62|30.46|30.63|30.47|30.62|30.46|20
1655724730000|2022-06-20 11:32:10|30.63|30.47|30.63|30.47|30.63|30.47|30.62|30.46|0
1655724840000|2022-06-20 11:34:00|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|0
1655724850000|2022-06-20 11:34:10|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|0
1655724860000|2022-06-20 11:34:20|30.62|30.46|30.63|30.47|30.63|30.47|30.62|30.46|0
1655724900000|2022-06-20 11:35:00|30.62|30.46|30.63|30.47|30.63|30.47|30.62|30.46|0
1655724910000|2022-06-20 11:35:10|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|0
1655724920000|2022-06-20 11:35:20|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|0
1655724930000|2022-06-20 11:35:30|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|0
1655724950000|2022-06-20 11:35:50|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|0
1655725000000|2022-06-20 11:36:40|||||||||2
1655725380000|2022-06-20 11:43:00|||||||||3
1655725470000|2022-06-20 11:44:30|||||||||1
1655725670000|2022-06-20 11:47:50|30.58|30.42|30.58|30.42|30.58|30.42|30.58|30.42|4
1655725740000|2022-06-20 11:49:00|30.63|30.47|30.58|30.42|30.63|30.47|30.58|30.42|3
1655725840000|2022-06-20 11:50:40|30.54|30.38|30.56|30.4|30.56|30.4|30.54|30.38|16
1655725850000|2022-06-20 11:50:50|30.54|30.38|30.58|30.42|30.58|30.42|30.54|30.38|0
1655725890000|2022-06-20 11:51:30|||||||||3
1655726000000|2022-06-20 11:53:20|||||||||1
1655726200000|2022-06-20 11:56:40|||||||||2
1655726230000|2022-06-20 11:57:10|30.56|30.4|30.54|30.38|30.56|30.4|30.54|30.38|18
1655726240000|2022-06-20 11:57:20|||||||||3
1655726320000|2022-06-20 11:58:40|||||||||1
1655726330000|2022-06-20 11:58:50|||||||||17
1655726620000|2022-06-20 12:03:40|||||||||5
1655726630000|2022-06-20 12:03:50|30.56|30.4|30.58|30.42|30.58|30.42|30.56|30.4|5
1655726830000|2022-06-20 12:07:10|30.54|30.38|30.54|30.38|30.54|30.38|30.54|30.38|1
1655726840000|2022-06-20 12:07:20|30.56|30.4|30.54|30.38|30.56|30.4|30.54|30.38|1
1655726860000|2022-06-20 12:07:40|30.58|30.42|30.58|30.42|30.58|30.42|30.58|30.42|0
1655726900000|2022-06-20 12:08:20|30.56|30.4|30.54|30.38|30.56|30.4|30.54|30.38|3
1655726910000|2022-06-20 12:08:30|30.58|30.42|30.58|30.42|30.58|30.42|30.58|30.42|1
1655726990000|2022-06-20 12:09:50|||||||||36
1655727010000|2022-06-20 12:10:10|||||||||1
1655727230000|2022-06-20 12:13:50|||||||||2
1655727360000|2022-06-20 12:16:00|||||||||1
1655727470000|2022-06-20 12:17:50|||||||||2
1655727700000|2022-06-20 12:21:40|||||||||1
1655727820000|2022-06-20 12:23:40|||||||||2
1655728040000|2022-06-20 12:27:20|30.6|30.44|30.58|30.42|30.6|30.44|30.58|30.42|0
1655728100000|2022-06-20 12:28:20|30.56|30.4|30.58|30.42|30.58|30.42|30.54|30.38|6
1655728210000|2022-06-20 12:30:10|30.54|30.38|30.58|30.42|30.58|30.42|30.54|30.38|3
1655728220000|2022-06-20 12:30:20|30.56|30.4|30.54|30.38|30.56|30.4|30.54|30.38|2
1655728230000|2022-06-20 12:30:30|30.56|30.4|30.58|30.42|30.58|30.42|30.56|30.4|3
1655728240000|2022-06-20 12:30:40|30.56|30.4|30.56|30.4|30.58|30.42|30.53|30.37|1
1655728250000|2022-06-20 12:30:50|30.58|30.42|30.58|30.42|30.58|30.42|30.58|30.42|1
1655728330000|2022-06-20 12:32:10|||||||||1
1655728930000|2022-06-20 12:42:10|||||||||1
1655728950000|2022-06-20 12:42:30|||||||||2
1655728980000|2022-06-20 12:43:00|30.56|30.4|30.58|30.42|30.58|30.42|30.56|30.4|2
1655729030000|2022-06-20 12:43:50|30.56|30.4|30.58|30.42|30.58|30.42|30.56|30.4|0
1655729080000|2022-06-20 12:44:40|30.56|30.4|30.56|30.4|30.56|30.4|30.56|30.4|0
1655729090000|2022-06-20 12:44:50|30.54|30.38|30.56|30.4|30.56|30.4|30.53|30.37|1
1655729100000|2022-06-20 12:45:00|30.58|30.42|30.58|30.42|30.58|30.42|30.56|30.4|0
1655729110000|2022-06-20 12:45:10|30.56|30.4|30.53|30.37|30.56|30.4|30.53|30.37|1
1655729140000|2022-06-20 12:45:40|30.55|30.39|30.55|30.39|30.55|30.39|30.55|30.39|0
1655729150000|2022-06-20 12:45:50|30.53|30.37|30.53|30.37|30.53|30.37|30.53|30.37|0
1655729300000|2022-06-20 12:48:20|||||||||1
1655729350000|2022-06-20 12:49:10|||||||||1
1655729360000|2022-06-20 12:49:20|||||||||1
1655729370000|2022-06-20 12:49:30|||||||||1
1655729560000|2022-06-20 12:52:40|30.55|30.39|30.55|30.39|30.57|30.41|30.53|30.37|1
1655729570000|2022-06-20 12:52:50|30.57|30.41|30.57|30.41|30.57|30.41|30.55|30.39|0
1655729580000|2022-06-20 12:53:00|30.58|30.42|30.58|30.42|30.58|30.42|30.58|30.42|0
1655729630000|2022-06-20 12:53:50|||||||||2
1655729950000|2022-06-20 12:59:10|30.6|30.44|30.6|30.44|30.6|30.44|30.6|30.44|5
1655729960000|2022-06-20 12:59:20|30.58|30.42|30.58|30.42|30.58|30.42|30.58|30.42|0
1655729980000|2022-06-20 12:59:40|||||||||2
1655730000000|2022-06-20 13:00:00|30.6|30.44|30.6|30.44|30.6|30.44|30.6|30.44|2
1655730010000|2022-06-20 13:00:10|30.62|30.46|30.58|30.42|30.62|30.46|30.58|30.42|0
1655730020000|2022-06-20 13:00:20|30.6|30.44|30.6|30.44|30.6|30.44|30.6|30.44|0
1655730030000|2022-06-20 13:00:30|30.58|30.42|30.58|30.42|30.58|30.42|30.58|30.42|0
1655730050000|2022-06-20 13:00:50|30.6|30.44|30.62|30.46|30.62|30.46|30.6|30.44|1
1655730060000|2022-06-20 13:01:00|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|0
1655730070000|2022-06-20 13:01:10|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|0
1655730090000|2022-06-20 13:01:30|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|0
1655730100000|2022-06-20 13:01:40|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|0
1655730120000|2022-06-20 13:02:00|30.58|30.42|30.58|30.42|30.58|30.42|30.58|30.42|10
1655730130000|2022-06-20 13:02:10|30.62|30.46|30.58|30.42|30.62|30.46|30.58|30.42|1
1655730150000|2022-06-20 13:02:30|30.6|30.44|30.6|30.44|30.62|30.46|30.58|30.42|1
1655730160000|2022-06-20 13:02:40|30.62|30.46|30.58|30.42|30.62|30.46|30.58|30.42|2
1655730420000|2022-06-20 13:07:00|||||||||1
1655730480000|2022-06-20 13:08:00|30.6|30.44|30.6|30.44|30.62|30.46|30.58|30.42|7
1655730490000|2022-06-20 13:08:10|30.58|30.42|30.6|30.44|30.6|30.44|30.58|30.42|0
1655730500000|2022-06-20 13:08:20|30.62|30.46|30.6|30.44|30.62|30.46|30.6|30.44|0
1655730510000|2022-06-20 13:08:30|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|0
1655730520000|2022-06-20 13:08:40|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|0
1655730550000|2022-06-20 13:09:10|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|0
1655730570000|2022-06-20 13:09:30|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|0
1655730610000|2022-06-20 13:10:10|||||||||2
1655730620000|2022-06-20 13:10:20|||||||||2
1655730720000|2022-06-20 13:12:00|||||||||2
1655730800000|2022-06-20 13:13:20|30.65|30.49|30.67|30.51|30.67|30.51|30.65|30.49|1
1655730810000|2022-06-20 13:13:30|||||||||2
1655730840000|2022-06-20 13:14:00|30.65|30.49|30.67|30.51|30.67|30.51|30.65|30.49|0
1655730860000|2022-06-20 13:14:20|30.65|30.49|30.67|30.51|30.67|30.51|30.63|30.47|0
1655730870000|2022-06-20 13:14:30|30.65|30.49|30.63|30.47|30.67|30.51|30.63|30.47|0
1655730880000|2022-06-20 13:14:40|30.65|30.49|30.63|30.47|30.65|30.49|30.63|30.47|0
1655730900000|2022-06-20 13:15:00|30.65|30.49|30.63|30.47|30.67|30.51|30.63|30.47|0
1655730910000|2022-06-20 13:15:10|30.65|30.49|30.65|30.49|30.65|30.49|30.65|30.49|0
1655730920000|2022-06-20 13:15:20|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|0
1655730940000|2022-06-20 13:15:40|30.65|30.49|30.65|30.49|30.65|30.49|30.65|30.49|1
1655730950000|2022-06-20 13:15:50|30.63|30.47|30.63|30.47|30.65|30.49|30.63|30.47|0
1655730960000|2022-06-20 13:16:00|30.65|30.49|30.63|30.47|30.65|30.49|30.63|30.47|0
1655731070000|2022-06-20 13:17:50|||||||||1
1655731130000|2022-06-20 13:18:50|||||||||1
1655731210000|2022-06-20 13:20:10|30.62|30.46|30.63|30.47|30.63|30.47|30.62|30.46|0
1655731220000|2022-06-20 13:20:20|30.62|30.46|30.63|30.47|30.63|30.47|30.62|30.46|0
1655731270000|2022-06-20 13:21:10|||||||||1
1655731290000|2022-06-20 13:21:30|||||||||2
1655731400000|2022-06-20 13:23:20|||||||||2
1655731420000|2022-06-20 13:23:40|||||||||2
1655731560000|2022-06-20 13:26:00|||||||||1
1655731590000|2022-06-20 13:26:30|30.58|30.42|30.58|30.42|30.58|30.42|30.58|30.42|9
1655731600000|2022-06-20 13:26:40|30.6|30.44|30.6|30.44|30.6|30.44|30.6|30.44|2
1655731610000|2022-06-20 13:26:50|30.62|30.46|30.63|30.47|30.63|30.47|30.62|30.46|1
1655731620000|2022-06-20 13:27:00|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|0
1655731630000|2022-06-20 13:27:10|30.6|30.44|30.6|30.44|30.6|30.44|30.58|30.42|0
1655731640000|2022-06-20 13:27:20|30.62|30.46|30.6|30.44|30.62|30.46|30.6|30.44|0
1655731650000|2022-06-20 13:27:30|30.58|30.42|30.6|30.44|30.6|30.44|30.58|30.42|0
1655731660000|2022-06-20 13:27:40|30.58|30.42|30.62|30.46|30.62|30.46|30.58|30.42|0
1655731670000|2022-06-20 13:27:50|30.58|30.42|30.6|30.44|30.6|30.44|30.58|30.42|3
1655731680000|2022-06-20 13:28:00|30.58|30.42|30.58|30.42|30.58|30.42|30.58|30.42|0
1655731700000|2022-06-20 13:28:20|30.6|30.44|30.6|30.44|30.6|30.44|30.6|30.44|0
1655731710000|2022-06-20 13:28:30|30.58|30.42|30.6|30.44|30.6|30.44|30.58|30.42|0
1655731720000|2022-06-20 13:28:40|30.58|30.42|30.6|30.44|30.6|30.44|30.58|30.42|0
1655731730000|2022-06-20 13:28:50|30.62|30.46|30.58|30.42|30.62|30.46|30.58|30.42|2
1655731740000|2022-06-20 13:29:00|30.6|30.44|30.6|30.44|30.6|30.44|30.6|30.44|0
1655731750000|2022-06-20 13:29:10|30.58|30.42|30.58|30.42|30.58|30.42|30.58|30.42|0
1655731780000|2022-06-20 13:29:40|||||||||1
1655731790000|2022-06-20 13:29:50|30.6|30.44|30.62|30.46|30.62|30.46|30.6|30.44|1
1655731800000|2022-06-20 13:30:00|30.6|30.44|30.62|30.46|30.62|30.46|30.58|30.42|1
1655731810000|2022-06-20 13:30:10|30.6|30.44|30.58|30.42|30.6|30.44|30.58|30.42|8
1655731820000|2022-06-20 13:30:20|30.62|30.46|30.58|30.42|30.62|30.46|30.58|30.42|1
1655731870000|2022-06-20 13:31:10|30.6|30.44|30.6|30.44|30.6|30.44|30.58|30.42|5
1655731880000|2022-06-20 13:31:20|30.62|30.46|30.67|30.51|30.67|30.51|30.62|30.46|2
1655731900000|2022-06-20 13:31:40|30.63|30.47|30.63|30.47|30.65|30.49|30.63|30.47|6
1655731910000|2022-06-20 13:31:50|30.65|30.49|30.63|30.47|30.65|30.49|30.63|30.47|0
1655731920000|2022-06-20 13:32:00|30.67|30.51|30.65|30.49|30.67|30.51|30.63|30.47|7
1655731930000|2022-06-20 13:32:10|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|0
1655731960000|2022-06-20 13:32:40|||||||||1
1655731980000|2022-06-20 13:33:00|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|0
1655731990000|2022-06-20 13:33:10|30.63|30.47|30.63|30.47|30.63|30.47|30.62|30.46|4
1655732040000|2022-06-20 13:34:00|30.62|30.46|30.6|30.44|30.62|30.46|30.58|30.42|7
1655732050000|2022-06-20 13:34:10|30.58|30.42|30.58|30.42|30.62|30.46|30.58|30.42|3
1655732060000|2022-06-20 13:34:20|30.6|30.44|30.6|30.44|30.62|30.46|30.58|30.42|1
1655732070000|2022-06-20 13:34:30|30.58|30.42|30.58|30.42|30.6|30.44|30.58|30.42|3
1655732080000|2022-06-20 13:34:40|30.6|30.44|30.6|30.44|30.6|30.44|30.6|30.44|1
1655732090000|2022-06-20 13:34:50|30.62|30.46|30.6|30.44|30.62|30.46|30.6|30.44|0
1655732100000|2022-06-20 13:35:00|30.61|30.45|30.63|30.47|30.63|30.47|30.61|30.45|26
1655732110000|2022-06-20 13:35:10|30.61|30.45|30.61|30.45|30.61|30.45|30.58|30.42|3
1655732120000|2022-06-20 13:35:20|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|0
1655732150000|2022-06-20 13:35:50|||||||||2
1655732230000|2022-06-20 13:37:10|30.65|30.49|30.68|30.52|30.68|30.52|30.65|30.49|1
1655732240000|2022-06-20 13:37:20|30.65|30.49|30.66|30.5|30.68|30.52|30.63|30.47|6
1655732250000|2022-06-20 13:37:30|30.63|30.47|30.65|30.49|30.65|30.49|30.63|30.47|0
1655732260000|2022-06-20 13:37:40|30.63|30.47|30.63|30.47|30.65|30.49|30.63|30.47|0
1655732290000|2022-06-20 13:38:10|||||||||1
1655732310000|2022-06-20 13:38:30|||||||||7
1655732350000|2022-06-20 13:39:10|||||||||1
1655732370000|2022-06-20 13:39:30|30.67|30.51|30.63|30.47|30.67|30.51|30.63|30.47|32
1655732380000|2022-06-20 13:39:40|30.65|30.49|30.65|30.49|30.67|30.51|30.63|30.47|1
1655732390000|2022-06-20 13:39:50|30.67|30.51|30.65|30.49|30.67|30.51|30.63|30.47|4
1655732400000|2022-06-20 13:40:00|30.63|30.47|30.68|30.52|30.68|30.52|30.63|30.47|2
1655732420000|2022-06-20 13:40:20|30.67|30.51|30.67|30.51|30.68|30.52|30.67|30.51|0
1655732430000|2022-06-20 13:40:30|30.65|30.49|30.63|30.47|30.65|30.49|30.63|30.47|2
1655732440000|2022-06-20 13:40:40|30.65|30.49|30.65|30.49|30.67|30.51|30.63|30.47|12
1655732460000|2022-06-20 13:41:00|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|2
1655732480000|2022-06-20 13:41:20|||||||||2
1655732500000|2022-06-20 13:41:40|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|10
1655732510000|2022-06-20 13:41:50|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|0
1655732520000|2022-06-20 13:42:00|30.65|30.49|30.65|30.49|30.67|30.51|30.63|30.47|1
1655732530000|2022-06-20 13:42:10|30.67|30.51|30.68|30.52|30.68|30.52|30.65|30.49|0
1655732550000|2022-06-20 13:42:30|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|17
1655732560000|2022-06-20 13:42:40|30.63|30.47|30.65|30.49|30.67|30.51|30.63|30.47|5
1655732580000|2022-06-20 13:43:00|30.67|30.51|30.63|30.47|30.67|30.51|30.63|30.47|0
1655732630000|2022-06-20 13:43:50|||||||||1
1655732700000|2022-06-20 13:45:00|||||||||1
1655732720000|2022-06-20 13:45:20|||||||||1
1655732730000|2022-06-20 13:45:30|30.67|30.51|30.67|30.51|30.68|30.52|30.67|30.51|1
1655732740000|2022-06-20 13:45:40|30.65|30.49|30.65|30.49|30.65|30.49|30.63|30.47|0
1655732750000|2022-06-20 13:45:50|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|0
1655732760000|2022-06-20 13:46:00|30.67|30.51|30.63|30.47|30.67|30.51|30.63|30.47|0
1655732810000|2022-06-20 13:46:50|30.67|30.51|30.68|30.52|30.68|30.52|30.65|30.49|6
1655732820000|2022-06-20 13:47:00|30.67|30.51|30.67|30.51|30.67|30.51|30.65|30.49|1
1655732830000|2022-06-20 13:47:10|30.68|30.52|30.67|30.51|30.68|30.52|30.67|30.51|0
1655732850000|2022-06-20 13:47:30|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|0
1655732930000|2022-06-20 13:48:50|||||||||2
1655732980000|2022-06-20 13:49:40|||||||||2
1655732990000|2022-06-20 13:49:50|30.72|30.56|30.72|30.56|30.72|30.56|30.72|30.56|5
1655733000000|2022-06-20 13:50:00|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|5
1655733010000|2022-06-20 13:50:10|||||||||13
1655733030000|2022-06-20 13:50:30|30.72|30.56|30.72|30.56|30.72|30.56|30.72|30.56|1
1655733040000|2022-06-20 13:50:40|30.7|30.54|30.7|30.54|30.7|30.54|30.68|30.52|4
1655733050000|2022-06-20 13:50:50|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|2
1655733080000|2022-06-20 13:51:20|||||||||2
1655733090000|2022-06-20 13:51:30|||||||||1
1655733110000|2022-06-20 13:51:50|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|1
1655733120000|2022-06-20 13:52:00|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|0
1655733130000|2022-06-20 13:52:10|30.67|30.51|30.68|30.52|30.68|30.52|30.67|30.51|1
1655733140000|2022-06-20 13:52:20|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|1
1655733150000|2022-06-20 13:52:30|30.68|30.52|30.68|30.52|30.68|30.52|30.67|30.51|2
1655733190000|2022-06-20 13:53:10|30.67|30.51|30.68|30.52|30.68|30.52|30.67|30.51|2
1655733230000|2022-06-20 13:53:50|30.67|30.51|30.68|30.52|30.68|30.52|30.67|30.51|0
1655733240000|2022-06-20 13:54:00|||||||||2
1655733260000|2022-06-20 13:54:20|||||||||2
1655733290000|2022-06-20 13:54:50|||||||||1
1655733330000|2022-06-20 13:55:30|||||||||2
1655733340000|2022-06-20 13:55:40|||||||||2
1655733380000|2022-06-20 13:56:20|30.64|30.48|30.66|30.5|30.66|30.5|30.63|30.47|28
1655733390000|2022-06-20 13:56:30|30.64|30.48|30.64|30.48|30.68|30.52|30.64|30.48|0
1655733400000|2022-06-20 13:56:40|||||||||1
1655733420000|2022-06-20 13:57:00|30.68|30.52|30.68|30.52|30.68|30.52|30.66|30.5|5
1655733430000|2022-06-20 13:57:10|30.66|30.5|30.64|30.48|30.66|30.5|30.64|30.48|1
1655733450000|2022-06-20 13:57:30|30.66|30.5|30.63|30.47|30.66|30.5|30.63|30.47|28
1655733470000|2022-06-20 13:57:50|30.64|30.48|30.64|30.48|30.64|30.48|30.63|30.47|0
1655733480000|2022-06-20 13:58:00|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|1
1655733490000|2022-06-20 13:58:10|||||||||1
1655733500000|2022-06-20 13:58:20|||||||||1
1655733510000|2022-06-20 13:58:30|||||||||2
1655733550000|2022-06-20 13:59:10|||||||||2
1655733600000|2022-06-20 14:00:00|||||||||1
1655733610000|2022-06-20 14:00:10|||||||||2
1655733640000|2022-06-20 14:00:40|||||||||1
1655733660000|2022-06-20 14:01:00|||||||||1
1655733710000|2022-06-20 14:01:50|||||||||2
1655733760000|2022-06-20 14:02:40|||||||||2
1655733800000|2022-06-20 14:03:20|30.59|30.43|30.59|30.43|30.59|30.43|30.59|30.43|2
1655733820000|2022-06-20 14:03:40|||||||||1
1655733840000|2022-06-20 14:04:00|30.58|30.42|30.58|30.42|30.58|30.42|30.58|30.42|1
1655733850000|2022-06-20 14:04:10|30.59|30.43|30.59|30.43|30.59|30.43|30.59|30.43|0
1655733870000|2022-06-20 14:04:30|||||||||2
1655733880000|2022-06-20 14:04:40|30.61|30.45|30.63|30.47|30.63|30.47|30.61|30.45|3
1655733900000|2022-06-20 14:05:00|30.61|30.45|30.61|30.45|30.63|30.47|30.61|30.45|2
1655733910000|2022-06-20 14:05:10|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|0
1655733930000|2022-06-20 14:05:30|30.61|30.45|30.61|30.45|30.61|30.45|30.61|30.45|1
1655733940000|2022-06-20 14:05:40|30.59|30.43|30.59|30.43|30.59|30.43|30.59|30.43|1
1655734140000|2022-06-20 14:09:00|||||||||1
1655734150000|2022-06-20 14:09:10|||||||||2
1655734190000|2022-06-20 14:09:50|||||||||1
1655734210000|2022-06-20 14:10:10|||||||||2
1655734220000|2022-06-20 14:10:20|||||||||2
1655734260000|2022-06-20 14:11:00|||||||||1
1655734270000|2022-06-20 14:11:10|||||||||3
1655734280000|2022-06-20 14:11:20|||||||||1
1655734300000|2022-06-20 14:11:40|||||||||3
1655734310000|2022-06-20 14:11:50|30.54|30.38|30.54|30.38|30.54|30.38|30.54|30.38|1
1655734510000|2022-06-20 14:15:10|30.58|30.42|30.58|30.42|30.58|30.42|30.58|30.42|30
1655734560000|2022-06-20 14:16:00|||||||||1
1655734570000|2022-06-20 14:16:10|30.56|30.4|30.56|30.4|30.58|30.42|30.56|30.4|4
1655734580000|2022-06-20 14:16:20|30.58|30.42|30.58|30.42|30.58|30.42|30.56|30.4|2
1655734610000|2022-06-20 14:16:50|||||||||3
1655734680000|2022-06-20 14:18:00|30.54|30.38|30.58|30.42|30.58|30.42|30.54|30.38|5
1655734690000|2022-06-20 14:18:10|30.56|30.4|30.54|30.38|30.56|30.4|30.54|30.38|0
1655734800000|2022-06-20 14:20:00|30.53|30.37|30.53|30.37|30.53|30.37|30.53|30.37|1
1655734820000|2022-06-20 14:20:20|30.54|30.38|30.54|30.38|30.54|30.38|30.54|30.38|0
1655734850000|2022-06-20 14:20:50|||||||||25
1655734940000|2022-06-20 14:22:20|||||||||1
1655734960000|2022-06-20 14:22:40|||||||||2
1655735000000|2022-06-20 14:23:20|||||||||2
1655735020000|2022-06-20 14:23:40|||||||||2
1655735080000|2022-06-20 14:24:40|||||||||4
1655735100000|2022-06-20 14:25:00|||||||||2
1655735260000|2022-06-20 14:27:40|||||||||8
1655735350000|2022-06-20 14:29:10|||||||||4
1655735400000|2022-06-20 14:30:00|30.53|30.37|30.53|30.37|30.53|30.37|30.53|30.37|2
1655735410000|2022-06-20 14:30:10|30.54|30.38|30.54|30.38|30.54|30.38|30.54|30.38|0
1655735570000|2022-06-20 14:32:50|||||||||1
1655735680000|2022-06-20 14:34:40|||||||||1
1655735690000|2022-06-20 14:34:50|||||||||2
1655735810000|2022-06-20 14:36:50|||||||||1
1655735840000|2022-06-20 14:37:20|||||||||1
1655735920000|2022-06-20 14:38:40|||||||||1
1655736010000|2022-06-20 14:40:10|||||||||1
1655736070000|2022-06-20 14:41:10|||||||||1
1655736130000|2022-06-20 14:42:10|30.53|30.37|30.54|30.38|30.54|30.38|30.53|30.37|2
1655736160000|2022-06-20 14:42:40|||||||||1
1655736180000|2022-06-20 14:43:00|||||||||2
1655736230000|2022-06-20 14:43:50|30.53|30.37|30.53|30.37|30.53|30.37|30.53|30.37|1
1655736240000|2022-06-20 14:44:00|30.54|30.38|30.54|30.38|30.54|30.38|30.53|30.37|1
1655736490000|2022-06-20 14:48:10|||||||||2
1655736550000|2022-06-20 14:49:10|||||||||1
1655736570000|2022-06-20 14:49:30|||||||||1
1655736770000|2022-06-20 14:52:50|30.53|30.37|30.53|30.37|30.53|30.37|30.53|30.37|1
1655736780000|2022-06-20 14:53:00|30.54|30.38|30.53|30.37|30.54|30.38|30.53|30.37|0
1655736800000|2022-06-20 14:53:20|30.54|30.38|30.53|30.37|30.54|30.38|30.53|30.37|8
1655736810000|2022-06-20 14:53:30|30.54|30.38|30.53|30.37|30.54|30.38|30.53|30.37|18
1655736820000|2022-06-20 14:53:40|30.54|30.38|30.54|30.38|30.54|30.38|30.54|30.38|0
1655736840000|2022-06-20 14:54:00|30.53|30.37|30.54|30.38|30.54|30.38|30.53|30.37|1
1655736860000|2022-06-20 14:54:20|||||||||1
1655736890000|2022-06-20 14:54:50|||||||||1
1655736910000|2022-06-20 14:55:10|||||||||1
1655736920000|2022-06-20 14:55:20|30.53|30.37|30.54|30.38|30.54|30.38|30.53|30.37|1
1655736980000|2022-06-20 14:56:20|30.53|30.37|30.53|30.37|30.53|30.37|30.53|30.37|0
1655737000000|2022-06-20 14:56:40|30.54|30.38|30.54|30.38|30.54|30.38|30.54|30.38|0
1655737010000|2022-06-20 14:56:50|30.53|30.37|30.53|30.37|30.53|30.37|30.53|30.37|0
1655737050000|2022-06-20 14:57:30|||||||||1
1655737070000|2022-06-20 14:57:50|||||||||1
1655737080000|2022-06-20 14:58:00|||||||||1
1655737150000|2022-06-20 14:59:10|30.54|30.38|30.54|30.38|30.54|30.38|30.54|30.38|13
1655737180000|2022-06-20 14:59:40|||||||||1
1655737240000|2022-06-20 15:00:40|||||||||1
1655737290000|2022-06-20 15:01:30|||||||||1
1655737310000|2022-06-20 15:01:50|||||||||1
1655737360000|2022-06-20 15:02:40|||||||||2
1655737370000|2022-06-20 15:02:50|30.53|30.37|30.53|30.37|30.53|30.37|30.53|30.37|0
1655737410000|2022-06-20 15:03:30|30.54|30.38|30.54|30.38|30.54|30.38|30.54|30.38|0
1655737500000|2022-06-20 15:05:00|||||||||3
1655737550000|2022-06-20 15:05:50|||||||||2
1655737570000|2022-06-20 15:06:10|||||||||1
1655737670000|2022-06-20 15:07:50|||||||||2
1655737690000|2022-06-20 15:08:10|||||||||1
1655737700000|2022-06-20 15:08:20|||||||||3
1655737720000|2022-06-20 15:08:40|30.53|30.37|30.53|30.37|30.53|30.37|30.53|30.37|1
1655737760000|2022-06-20 15:09:20|30.49|30.33|30.51|30.35|30.53|30.37|30.49|30.33|59
1655737790000|2022-06-20 15:09:50|30.53|30.37|30.53|30.37|30.53|30.37|30.53|30.37|1
1655737800000|2022-06-20 15:10:00|30.49|30.33|30.48|30.32|30.49|30.33|30.48|30.32|1
1655737930000|2022-06-20 15:12:10|||||||||3
1655738080000|2022-06-20 15:14:40|||||||||5
1655738110000|2022-06-20 15:15:10|30.49|30.33|30.48|30.32|30.49|30.33|30.48|30.32|0
1655738130000|2022-06-20 15:15:30|||||||||1
1655738140000|2022-06-20 15:15:40|||||||||4
1655738150000|2022-06-20 15:15:50|||||||||4
1655738190000|2022-06-20 15:16:30|||||||||2
1655738200000|2022-06-20 15:16:40|||||||||3
1655738210000|2022-06-20 15:16:50|||||||||3
1655738220000|2022-06-20 15:17:00|||||||||10
1655738250000|2022-06-20 15:17:30|||||||||2
1655738260000|2022-06-20 15:17:40|||||||||2
1655738310000|2022-06-20 15:18:30|30.44|30.28|30.44|30.28|30.44|30.28|30.44|30.28|19
1655738400000|2022-06-20 15:20:00|30.43|30.27|30.43|30.27|30.43|30.27|30.43|30.27|0
1655738410000|2022-06-20 15:20:10|||||||||3
1655738420000|2022-06-20 15:20:20|30.44|30.28|30.44|30.28|30.44|30.28|30.44|30.28|0
1655738580000|2022-06-20 15:23:00|||||||||1
1655738690000|2022-06-20 15:24:50|||||||||1
1655738700000|2022-06-20 15:25:00|30.42|30.26|30.42|30.26|30.42|30.26|30.42|30.26|9
1655738710000|2022-06-20 15:25:10|30.4|30.24|30.4|30.24|30.4|30.24|30.4|30.24|2
1655738750000|2022-06-20 15:25:50|30.42|30.26|30.42|30.26|30.42|30.26|30.42|30.26|3
1655738770000|2022-06-20 15:26:10|30.44|30.28|30.39|30.23|30.44|30.28|30.39|30.23|1
1655738780000|2022-06-20 15:26:20|||||||||2
1655738820000|2022-06-20 15:27:00|||||||||1
1655738850000|2022-06-20 15:27:30|||||||||9
1655738880000|2022-06-20 15:28:00|||||||||1
1655738890000|2022-06-20 15:28:10|||||||||2
1655738910000|2022-06-20 15:28:30|||||||||1
1655738930000|2022-06-20 15:28:50|||||||||1
1655738940000|2022-06-20 15:29:00|||||||||1
1655738960000|2022-06-20 15:29:20|||||||||1
1655738970000|2022-06-20 15:29:30|30.38|30.22|30.38|30.22|30.38|30.22|30.38|30.22|0
1655738980000|2022-06-20 15:29:40|||||||||1
1655738990000|2022-06-20 15:29:50|||||||||2
1655762400000|2022-06-20 22:00:00|30.34|30.18|30.34|30.18|30.34|30.18|30.34|30.18|11
1655762430000|2022-06-20 22:00:30|||||||||1
1655762520000|2022-06-20 22:02:00|30.39|30.23|30.34|30.18|30.39|30.23|30.34|30.18|10
1655762540000|2022-06-20 22:02:20|||||||||1
1655762700000|2022-06-20 22:05:00|||||||||1
1655762720000|2022-06-20 22:05:20|||||||||1
1655762750000|2022-06-20 22:05:50|||||||||1
1655762890000|2022-06-20 22:08:10|30.32|30.16|30.34|30.18|30.34|30.18|30.32|30.16|2
1655762900000|2022-06-20 22:08:20|30.32|30.16|30.34|30.18|30.34|30.18|30.3|30.14|7
1655762910000|2022-06-20 22:08:30|||||||||1
1655763090000|2022-06-20 22:11:30|30.32|30.16|30.32|30.16|30.32|30.16|30.32|30.16|0
1655763100000|2022-06-20 22:11:40|30.34|30.18|30.34|30.18|30.34|30.18|30.34|30.18|0
1655763120000|2022-06-20 22:12:00|30.32|30.16|30.32|30.16|30.32|30.16|30.32|30.16|0
1655763140000|2022-06-20 22:12:20|30.34|30.18|30.34|30.18|30.34|30.18|30.34|30.18|0
1655763330000|2022-06-20 22:15:30|30.32|30.16|30.32|30.16|30.32|30.16|30.32|30.16|2
1655763340000|2022-06-20 22:15:40|30.34|30.18|30.34|30.18|30.34|30.18|30.34|30.18|0
1655765740000|2022-06-20 22:55:40|||||||||1
1655765750000|2022-06-20 22:55:50|||||||||1
1655765760000|2022-06-20 22:56:00|30.32|30.16|30.34|30.18|30.34|30.18|30.32|30.16|10
1655765780000|2022-06-20 22:56:20|||||||||1
1655765820000|2022-06-20 22:57:00|30.32|30.16|30.32|30.16|30.32|30.16|30.32|30.16|0
1655765830000|2022-06-20 22:57:10|30.3|30.14|30.32|30.16|30.32|30.16|30.3|30.14|2
1655765860000|2022-06-20 22:57:40|30.3|30.14|30.32|30.16|30.32|30.16|30.3|30.14|3
1655765870000|2022-06-20 22:57:50|30.3|30.14|30.32|30.16|30.32|30.16|30.3|30.14|0
1655765880000|2022-06-20 22:58:00|30.3|30.14|30.3|30.14|30.3|30.14|30.3|30.14|0
1655765890000|2022-06-20 22:58:10|30.32|30.16|30.32|30.16|30.32|30.16|30.3|30.14|0
1655765900000|2022-06-20 22:58:20|30.3|30.14|30.3|30.14|30.3|30.14|30.3|30.14|0
1655765980000|2022-06-20 22:59:40|30.32|30.16|30.32|30.16|30.32|30.16|30.32|30.16|0
1655765990000|2022-06-20 22:59:50|30.3|30.14|30.32|30.16|30.32|30.16|30.3|30.14|0
1655766000000|2022-06-20 23:00:00|30.3|30.14|30.3|30.14|30.3|30.14|30.3|30.14|0
1655766020000|2022-06-20 23:00:20|30.32|30.16|30.32|30.16|30.34|30.18|30.32|30.16|2
1655766030000|2022-06-20 23:00:30|30.34|30.18|30.34|30.18|30.34|30.18|30.34|30.18|0
1655766040000|2022-06-20 23:00:40|30.32|30.16|30.32|30.16|30.32|30.16|30.32|30.16|0
1655766050000|2022-06-20 23:00:50|30.3|30.14|30.34|30.18|30.34|30.18|30.3|30.14|1
1655766060000|2022-06-20 23:01:00|30.32|30.16|30.32|30.16|30.32|30.16|30.32|30.16|0
1655766070000|2022-06-20 23:01:10|30.34|30.18|30.34|30.18|30.34|30.18|30.34|30.18|0
1655766170000|2022-06-20 23:02:50|||||||||1
1655766230000|2022-06-20 23:03:50|||||||||1
1655766290000|2022-06-20 23:04:50|30.32|30.16|30.34|30.18|30.34|30.18|30.32|30.16|2
1655766350000|2022-06-20 23:05:50|||||||||1
1655766370000|2022-06-20 23:06:10|30.32|30.16|30.32|30.16|30.32|30.16|30.32|30.16|1
1655766390000|2022-06-20 23:06:30|30.3|30.14|30.3|30.14|30.3|30.14|30.3|30.14|0
1655766400000|2022-06-20 23:06:40|30.32|30.16|30.32|30.16|30.34|30.18|30.32|30.16|0
1655766410000|2022-06-20 23:06:50|30.3|30.14|30.32|30.16|30.32|30.16|30.3|30.14|1
1655766420000|2022-06-20 23:07:00|30.3|30.14|30.3|30.14|30.3|30.14|30.3|30.14|0
1655766460000|2022-06-20 23:07:40|30.34|30.18|30.34|30.18|30.34|30.18|30.32|30.16|2
1655766470000|2022-06-20 23:07:50|30.32|30.16|30.34|30.18|30.34|30.18|30.32|30.16|0
1655766510000|2022-06-20 23:08:30|30.32|30.16|30.34|30.18|30.34|30.18|30.32|30.16|0
1655766530000|2022-06-20 23:08:50|30.32|30.16|30.34|30.18|30.34|30.18|30.3|30.14|1
1655766540000|2022-06-20 23:09:00|30.32|30.16|30.34|30.18|30.34|30.18|30.32|30.16|0
1655766590000|2022-06-20 23:09:50|||||||||1
1655766610000|2022-06-20 23:10:10|||||||||1
1655766650000|2022-06-20 23:10:50|||||||||1
1655766720000|2022-06-20 23:12:00|30.37|30.21|30.34|30.18|30.39|30.23|30.34|30.18|6
1655766770000|2022-06-20 23:12:50|||||||||1
1655766800000|2022-06-20 23:13:20|||||||||1
1655767240000|2022-06-20 23:20:40|||||||||2
1655767670000|2022-06-20 23:27:50|30.35|30.19|30.35|30.19|30.39|30.23|30.35|30.19|18
1655767680000|2022-06-20 23:28:00|30.34|30.18|30.34|30.18|30.34|30.18|30.34|30.18|0
1655767690000|2022-06-20 23:28:10|30.35|30.19|30.35|30.19|30.35|30.19|30.35|30.19|0
1655767700000|2022-06-20 23:28:20|30.34|30.18|30.34|30.18|30.34|30.18|30.34|30.18|0
1655767730000|2022-06-20 23:28:50|30.35|30.19|30.34|30.18|30.35|30.19|30.34|30.18|0
1655767770000|2022-06-20 23:29:30|||||||||1
1655767810000|2022-06-20 23:30:10|||||||||1
1655767820000|2022-06-20 23:30:20|30.32|30.16|30.32|30.16|30.32|30.16|30.32|30.16|10
1655767830000|2022-06-20 23:30:30|30.34|30.18|30.34|30.18|30.34|30.18|30.34|30.18|0
1655767920000|2022-06-20 23:32:00|||||||||1
1655768250000|2022-06-20 23:37:30|||||||||1
1655768400000|2022-06-20 23:40:00|30.32|30.16|30.34|30.18|30.34|30.18|30.3|30.14|4
1655768410000|2022-06-20 23:40:10|30.32|30.16|30.34|30.18|30.34|30.18|30.3|30.14|0
1655768420000|2022-06-20 23:40:20|30.32|30.16|30.32|30.16|30.32|30.16|30.3|30.14|0
1655768430000|2022-06-20 23:40:30|30.3|30.14|30.3|30.14|30.32|30.16|30.3|30.14|0
1655768440000|2022-06-20 23:40:40|30.32|30.16|30.3|30.14|30.32|30.16|30.3|30.14|0
1655768460000|2022-06-20 23:41:00|30.34|30.18|30.34|30.18|30.34|30.18|30.34|30.18|1
1655768480000|2022-06-20 23:41:20|30.32|30.16|30.34|30.18|30.34|30.18|30.3|30.14|1
1655768490000|2022-06-20 23:41:30|30.32|30.16|30.34|30.18|30.34|30.18|30.32|30.16|0
1655768500000|2022-06-20 23:41:40|30.32|30.16|30.34|30.18|30.34|30.18|30.32|30.16|0
1655768520000|2022-06-20 23:42:00|30.32|30.16|30.3|30.14|30.34|30.18|30.3|30.14|1
1655768530000|2022-06-20 23:42:10|30.32|30.16|30.3|30.14|30.32|30.16|30.3|30.14|0
1655768540000|2022-06-20 23:42:20|30.32|30.16|30.32|30.16|30.32|30.16|30.3|30.14|0
1655768550000|2022-06-20 23:42:30|30.34|30.18|30.32|30.16|30.34|30.18|30.32|30.16|0
1655768560000|2022-06-20 23:42:40|30.3|30.14|30.32|30.16|30.32|30.16|30.3|30.14|0
1655768570000|2022-06-20 23:42:50|30.3|30.14|30.32|30.16|30.32|30.16|30.3|30.14|0
1655768580000|2022-06-20 23:43:00|30.3|30.14|30.3|30.14|30.32|30.16|30.3|30.14|0
1655768700000|2022-06-20 23:45:00|30.29|30.13|30.25|30.09|30.29|30.13|30.25|30.09|1
1655768710000|2022-06-20 23:45:10|30.2|30.04|30.2|30.04|30.22|30.06|30.2|30.04|10
1655768780000|2022-06-20 23:46:20|||||||||2
1655768790000|2022-06-20 23:46:30|30.22|30.06|30.2|30.04|30.22|30.06|30.2|30.04|0
1655768830000|2022-06-20 23:47:10|||||||||2
1655768960000|2022-06-20 23:49:20|30.16|30|30.2|30.04|30.2|30.04|30.16|30|24
1655768970000|2022-06-20 23:49:30|30.18|30.02|30.16|30|30.2|30.04|30.16|30|1
1655768980000|2022-06-20 23:49:40|30.18|30.02|30.2|30.04|30.2|30.04|30.16|30|2
1655768990000|2022-06-20 23:49:50|||||||||1
1655769000000|2022-06-20 23:50:00|30.18|30.02|30.2|30.04|30.2|30.04|30.16|30|3
1655769060000|2022-06-20 23:51:00|30.18|30.02|30.18|30.02|30.2|30.04|30.18|30.02|0
1655769070000|2022-06-20 23:51:10|30.16|30|30.16|30|30.16|30|30.16|30|0
1655769080000|2022-06-20 23:51:20|30.18|30.02|30.18|30.02|30.18|30.02|30.18|30.02|0
1655769090000|2022-06-20 23:51:30|30.16|30|30.2|30.04|30.2|30.04|30.16|30|1
1655769100000|2022-06-20 23:51:40|30.18|30.02|30.2|30.04|30.2|30.04|30.18|30.02|0
1655769360000|2022-06-20 23:56:00|30.25|30.09|30.2|30.04|30.25|30.09|30.2|30.04|1
1655769390000|2022-06-20 23:56:30|||||||||7
1655769400000|2022-06-20 23:56:40|30.21|30.05|30.23|30.07|30.23|30.07|30.21|30.05|0
1655769410000|2022-06-20 23:56:50|30.25|30.09|30.23|30.07|30.25|30.09|30.23|30.07|2
1655769420000|2022-06-20 23:57:00|30.25|30.09|30.25|30.09|30.25|30.09|30.25|30.09|0
1655769430000|2022-06-20 23:57:10|30.23|30.07|30.25|30.09|30.25|30.09|30.23|30.07|0
1655769630000|2022-06-21 00:00:30|30.29|30.13|30.3|30.14|30.3|30.14|30.29|30.13|6
1655769640000|2022-06-21 00:00:40|30.34|30.18|30.3|30.14|30.34|30.18|30.3|30.14|21
1655769660000|2022-06-21 00:01:00|30.29|30.13|30.3|30.14|30.3|30.14|30.29|30.13|0
1655769670000|2022-06-21 00:01:10|30.29|30.13|30.3|30.14|30.3|30.14|30.29|30.13|0
1655769680000|2022-06-21 00:01:20|30.29|30.13|30.29|30.13|30.29|30.13|30.25|30.09|4
1655769690000|2022-06-21 00:01:30|30.27|30.11|30.29|30.13|30.29|30.13|30.27|30.11|1
1655769700000|2022-06-21 00:01:40|30.27|30.11|30.25|30.09|30.27|30.11|30.25|30.09|0
1655769710000|2022-06-21 00:01:50|||||||||1
1655769760000|2022-06-21 00:02:40|||||||||6
1655769820000|2022-06-21 00:03:40|30.23|30.07|30.25|30.09|30.25|30.09|30.23|30.07|1
1655769870000|2022-06-21 00:04:30|30.29|30.13|30.25|30.09|30.29|30.13|30.25|30.09|5
1655770010000|2022-06-21 00:06:50|||||||||2
1655770090000|2022-06-21 00:08:10|||||||||1
1655770110000|2022-06-21 00:08:30|||||||||2
1655770120000|2022-06-21 00:08:40|||||||||1
1655770130000|2022-06-21 00:08:50|||||||||1
1655770260000|2022-06-21 00:11:00|||||||||1
1655770300000|2022-06-21 00:11:40|30.29|30.13|30.29|30.13|30.29|30.13|30.27|30.11|9
1655770330000|2022-06-21 00:12:10|30.3|30.14|30.3|30.14|30.3|30.14|30.3|30.14|0
1655770340000|2022-06-21 00:12:20|30.29|30.13|30.3|30.14|30.3|30.14|30.29|30.13|0
1655770350000|2022-06-21 00:12:30|30.29|30.13|30.3|30.14|30.3|30.14|30.29|30.13|0
1655770390000|2022-06-21 00:13:10|||||||||2
1655770430000|2022-06-21 00:13:50|||||||||1
1655770470000|2022-06-21 00:14:30|30.29|30.13|30.3|30.14|30.3|30.14|30.29|30.13|0
1655770480000|2022-06-21 00:14:40|30.29|30.13|30.3|30.14|30.3|30.14|30.29|30.13|0
1655770500000|2022-06-21 00:15:00|30.29|30.13|30.25|30.09|30.3|30.14|30.25|30.09|4
1655770510000|2022-06-21 00:15:10|30.27|30.11|30.25|30.09|30.27|30.11|30.25|30.09|0
1655770630000|2022-06-21 00:17:10|30.29|30.13|30.29|30.13|30.29|30.13|30.29|30.13|4
1655770670000|2022-06-21 00:17:50|30.25|30.09|30.27|30.11|30.27|30.11|30.25|30.09|4
1655770680000|2022-06-21 00:18:00|30.25|30.09|30.34|30.18|30.34|30.18|30.25|30.09|8
1655770690000|2022-06-21 00:18:10|||||||||1
1655770740000|2022-06-21 00:19:00|30.3|30.14|30.3|30.14|30.3|30.14|30.3|30.14|7
1655770750000|2022-06-21 00:19:10|||||||||1
1655770770000|2022-06-21 00:19:30|30.34|30.18|30.32|30.16|30.34|30.18|30.32|30.16|6
1655770780000|2022-06-21 00:19:40|30.34|30.18|30.34|30.18|30.34|30.18|30.34|30.18|0
1655770790000|2022-06-21 00:19:50|30.32|30.16|30.34|30.18|30.34|30.18|30.32|30.16|0
1655770810000|2022-06-21 00:20:10|30.32|30.16|30.34|30.18|30.34|30.18|30.32|30.16|0
1655770890000|2022-06-21 00:21:30|||||||||2
1655770900000|2022-06-21 00:21:40|||||||||1
1655770910000|2022-06-21 00:21:50|30.3|30.14|30.3|30.14|30.3|30.14|30.3|30.14|2
1655771000000|2022-06-21 00:23:20|30.29|30.13|30.29|30.13|30.29|30.13|30.29|30.13|0
1655771040000|2022-06-21 00:24:00|30.27|30.11|30.25|30.09|30.27|30.11|30.25|30.09|4
1655771080000|2022-06-21 00:24:40|30.27|30.11|30.27|30.11|30.27|30.11|30.25|30.09|0
1655771090000|2022-06-21 00:24:50|30.25|30.09|30.29|30.13|30.29|30.13|30.25|30.09|1
1655771100000|2022-06-21 00:25:00|30.27|30.11|30.27|30.11|30.29|30.13|30.27|30.11|0
1655771110000|2022-06-21 00:25:10|30.25|30.09|30.25|30.09|30.29|30.13|30.25|30.09|1
1655771120000|2022-06-21 00:25:20|30.27|30.11|30.29|30.13|30.29|30.13|30.27|30.11|0
1655771130000|2022-06-21 00:25:30|30.27|30.11|30.25|30.09|30.27|30.11|30.25|30.09|1
1655771140000|2022-06-21 00:25:40|30.27|30.11|30.27|30.11|30.29|30.13|30.27|30.11|0
1655771150000|2022-06-21 00:25:50|30.25|30.09|30.25|30.09|30.27|30.11|30.25|30.09|0
1655771160000|2022-06-21 00:26:00|30.27|30.11|30.27|30.11|30.29|30.13|30.25|30.09|4
1655771170000|2022-06-21 00:26:10|30.29|30.13|30.27|30.11|30.29|30.13|30.27|30.11|0
1655771180000|2022-06-21 00:26:20|30.25|30.09|30.29|30.13|30.29|30.13|30.25|30.09|0
1655771190000|2022-06-21 00:26:30|30.27|30.11|30.27|30.11|30.27|30.11|30.25|30.09|0
1655771200000|2022-06-21 00:26:40|30.29|30.13|30.29|30.13|30.29|30.13|30.27|30.11|0
1655771210000|2022-06-21 00:26:50|30.27|30.11|30.29|30.13|30.29|30.13|30.27|30.11|0
1655771240000|2022-06-21 00:27:20|||||||||1
1655771280000|2022-06-21 00:28:00|30.27|30.11|30.27|30.11|30.27|30.11|30.25|30.09|1
1655771290000|2022-06-21 00:28:10|30.29|30.13|30.27|30.11|30.29|30.13|30.27|30.11|0
1655771300000|2022-06-21 00:28:20|30.29|30.13|30.29|30.13|30.3|30.14|30.29|30.13|0
1655771310000|2022-06-21 00:28:30|30.3|30.14|30.3|30.14|30.3|30.14|30.3|30.14|0
1655771330000|2022-06-21 00:28:50|30.29|30.13|30.29|30.13|30.29|30.13|30.29|30.13|0
1655771360000|2022-06-21 00:29:20|30.25|30.09|30.25|30.09|30.29|30.13|30.25|30.09|7
1655771380000|2022-06-21 00:29:40|30.29|30.13|30.25|30.09|30.29|30.13|30.25|30.09|2
1655771500000|2022-06-21 00:31:40|30.29|30.13|30.29|30.13|30.29|30.13|30.29|30.13|1
1655771510000|2022-06-21 00:31:50|30.27|30.11|30.25|30.09|30.27|30.11|30.25|30.09|0
1655771520000|2022-06-21 00:32:00|30.27|30.11|30.25|30.09|30.27|30.11|30.25|30.09|0
1655771530000|2022-06-21 00:32:10|30.27|30.11|30.25|30.09|30.29|30.13|30.25|30.09|0
1655771550000|2022-06-21 00:32:30|30.29|30.13|30.29|30.13|30.29|30.13|30.29|30.13|1
1655771570000|2022-06-21 00:32:50|30.27|30.11|30.29|30.13|30.29|30.13|30.27|30.11|0
1655771580000|2022-06-21 00:33:00|30.27|30.11|30.25|30.09|30.29|30.13|30.25|30.09|0
1655772050000|2022-06-21 00:40:50|30.29|30.13|30.29|30.13|30.29|30.13|30.29|30.13|2
1655772060000|2022-06-21 00:41:00|30.25|30.09|30.25|30.09|30.25|30.09|30.25|30.09|8
1655772080000|2022-06-21 00:41:20|30.29|30.13|30.27|30.11|30.29|30.13|30.27|30.11|2
1655772090000|2022-06-21 00:41:30|30.29|30.13|30.27|30.11|30.29|30.13|30.27|30.11|0
1655772100000|2022-06-21 00:41:40|30.29|30.13|30.27|30.11|30.29|30.13|30.25|30.09|2
1655772110000|2022-06-21 00:41:50|30.29|30.13|30.25|30.09|30.29|30.13|30.25|30.09|2
1655772120000|2022-06-21 00:42:00|30.27|30.11|30.27|30.11|30.27|30.11|30.27|30.11|0
1655772130000|2022-06-21 00:42:10|30.25|30.09|30.25|30.09|30.29|30.13|30.25|30.09|2
1655772140000|2022-06-21 00:42:20|30.27|30.11|30.29|30.13|30.29|30.13|30.27|30.11|0
1655772190000|2022-06-21 00:43:10|30.3|30.14|30.3|30.14|30.3|30.14|30.3|30.14|0
1655772280000|2022-06-21 00:44:40|30.34|30.18|30.34|30.18|30.34|30.18|30.34|30.18|21
1655772300000|2022-06-21 00:45:00|||||||||1
1655772310000|2022-06-21 00:45:10|30.3|30.14|30.3|30.14|30.3|30.14|30.3|30.14|1
1655772320000|2022-06-21 00:45:20|30.32|30.16|30.3|30.14|30.32|30.16|30.3|30.14|0
1655772530000|2022-06-21 00:48:50|30.29|30.13|30.29|30.13|30.29|30.13|30.29|30.13|5
1655772540000|2022-06-21 00:49:00|||||||||1
1655772560000|2022-06-21 00:49:20|30.27|30.11|30.29|30.13|30.29|30.13|30.27|30.11|0
1655772580000|2022-06-21 00:49:40|30.27|30.11|30.27|30.11|30.27|30.11|30.25|30.09|0
1655772590000|2022-06-21 00:49:50|30.25|30.09|30.25|30.09|30.27|30.11|30.25|30.09|0
1655772600000|2022-06-21 00:50:00|30.27|30.11|30.27|30.11|30.29|30.13|30.25|30.09|0
1655772610000|2022-06-21 00:50:10|30.25|30.09|30.25|30.09|30.25|30.09|30.25|30.09|0
1655772780000|2022-06-21 00:53:00|||||||||3
1655772790000|2022-06-21 00:53:10|30.21|30.05|30.21|30.05|30.23|30.07|30.2|30.04|12
1655772800000|2022-06-21 00:53:20|30.25|30.09|30.2|30.04|30.25|30.09|30.2|30.04|2
1655772860000|2022-06-21 00:54:20|30.21|30.05|30.21|30.05|30.21|30.05|30.21|30.05|0
1655772870000|2022-06-21 00:54:30|30.2|30.04|30.2|30.04|30.2|30.04|30.2|30.04|0
1655772890000|2022-06-21 00:54:50|30.21|30.05|30.2|30.04|30.21|30.05|30.2|30.04|0
1655773000000|2022-06-21 00:56:40|30.16|30|30.2|30.04|30.2|30.04|30.16|30|2
1655773020000|2022-06-21 00:57:00|30.16|30|30.18|30.02|30.2|30.04|30.16|30|5
1655773030000|2022-06-21 00:57:10|30.16|30|30.18|30.02|30.2|30.04|30.16|30|5
1655773040000|2022-06-21 00:57:20|30.2|30.04|30.15|29.99|30.2|30.04|30.15|29.99|0
1655773060000|2022-06-21 00:57:40|30.16|30|30.16|30|30.16|30|30.16|30|0
1655773070000|2022-06-21 00:57:50|30.15|29.99|30.16|30|30.2|30.04|30.15|29.99|4
1655773080000|2022-06-21 00:58:00|30.18|30.02|30.16|30|30.2|30.04|30.16|30|1
1655773100000|2022-06-21 00:58:20|30.2|30.04|30.2|30.04|30.2|30.04|30.2|30.04|1
1655773230000|2022-06-21 01:00:30|30.18|30.02|30.18|30.02|30.2|30.04|30.18|30.02|0
1655773240000|2022-06-21 01:00:40|30.16|30|30.2|30.04|30.2|30.04|30.16|30|1
1655773250000|2022-06-21 01:00:50|30.18|30.02|30.18|30.02|30.2|30.04|30.16|30|0
1655773260000|2022-06-21 01:01:00|30.2|30.04|30.2|30.04|30.2|30.04|30.18|30.02|0
1655773280000|2022-06-21 01:01:20|30.18|30.02|30.2|30.04|30.2|30.04|30.18|30.02|0
1655773310000|2022-06-21 01:01:50|||||||||2
1655773400000|2022-06-21 01:03:20|30.25|30.09|30.25|30.09|30.25|30.09|30.2|30.04|7
1655773450000|2022-06-21 01:04:10|||||||||1
1655773500000|2022-06-21 01:05:00|30.2|30.04|30.2|30.04|30.2|30.04|30.2|30.04|7
1655773520000|2022-06-21 01:05:20|30.22|30.06|30.25|30.09|30.25|30.09|30.22|30.06|0
1655774120000|2022-06-21 01:15:20|30.23|30.07|30.25|30.09|30.25|30.09|30.23|30.07|2
1655774130000|2022-06-21 01:15:30|30.23|30.07|30.21|30.05|30.23|30.07|30.2|30.04|0
1655774140000|2022-06-21 01:15:40|30.25|30.09|30.25|30.09|30.25|30.09|30.23|30.07|1
1655774280000|2022-06-21 01:18:00|||||||||1
1655774500000|2022-06-21 01:21:40|30.22|30.06|30.25|30.09|30.25|30.09|30.22|30.06|2
1655774510000|2022-06-21 01:21:50|30.23|30.07|30.21|30.05|30.23|30.07|30.2|30.04|0
1655774520000|2022-06-21 01:22:00|30.2|30.04|30.2|30.04|30.2|30.04|30.2|30.04|0
1655774550000|2022-06-21 01:22:30|30.21|30.05|30.21|30.05|30.21|30.05|30.21|30.05|0
1655774560000|2022-06-21 01:22:40|30.2|30.04|30.2|30.04|30.2|30.04|30.2|30.04|0
1655774580000|2022-06-21 01:23:00|30.25|30.09|30.25|30.09|30.25|30.09|30.23|30.07|1
1655774610000|2022-06-21 01:23:30|30.23|30.07|30.25|30.09|30.25|30.09|30.23|30.07|1
1655774880000|2022-06-21 01:28:00|30.27|30.11|30.29|30.13|30.29|30.13|30.27|30.11|14
1655774890000|2022-06-21 01:28:10|30.27|30.11|30.25|30.09|30.27|30.11|30.25|30.09|2
1655774940000|2022-06-21 01:29:00|30.27|30.11|30.27|30.11|30.27|30.11|30.25|30.09|2
1655774950000|2022-06-21 01:29:10|30.25|30.09|30.25|30.09|30.25|30.09|30.25|30.09|0
1655774990000|2022-06-21 01:29:50|30.29|30.13|30.27|30.11|30.29|30.13|30.27|30.11|1
1655775000000|2022-06-21 01:30:00|30.29|30.13|30.29|30.13|30.29|30.13|30.25|30.09|1
1655775010000|2022-06-21 01:30:10|30.3|30.14|30.3|30.14|30.3|30.14|30.3|30.14|0
1655775030000|2022-06-21 01:30:30|30.34|30.18|30.32|30.16|30.34|30.18|30.32|30.16|6
1655775040000|2022-06-21 01:30:40|30.34|30.18|30.32|30.16|30.34|30.18|30.32|30.16|1
1655775050000|2022-06-21 01:30:50|30.3|30.14|30.3|30.14|30.34|30.18|30.3|30.14|1
1655775060000|2022-06-21 01:31:00|30.32|30.16|30.32|30.16|30.32|30.16|30.3|30.14|2
1655775070000|2022-06-21 01:31:10|30.3|30.14|30.3|30.14|30.3|30.14|30.3|30.14|0
1655775130000|2022-06-21 01:32:10|||||||||1
1655775150000|2022-06-21 01:32:30|30.27|30.11|30.3|30.14|30.3|30.14|30.27|30.11|5
1655775190000|2022-06-21 01:33:10|30.32|30.16|30.3|30.14|30.32|30.16|30.3|30.14|2
1655775200000|2022-06-21 01:33:20|30.32|30.16|30.3|30.14|30.32|30.16|30.3|30.14|2
1655775330000|2022-06-21 01:35:30|30.32|30.16|30.3|30.14|30.34|30.18|30.3|30.14|1
1655775610000|2022-06-21 01:40:10|30.32|30.16|30.3|30.14|30.32|30.16|30.3|30.14|1
1655775660000|2022-06-21 01:41:00|30.34|30.18|30.34|30.18|30.34|30.18|30.34|30.18|1
1655775710000|2022-06-21 01:41:50|30.3|30.14|30.3|30.14|30.3|30.14|30.3|30.14|1
1655775720000|2022-06-21 01:42:00|30.34|30.18|30.3|30.14|30.34|30.18|30.3|30.14|1
1655775750000|2022-06-21 01:42:30|||||||||3
1655775830000|2022-06-21 01:43:50|||||||||1
1655775850000|2022-06-21 01:44:10|||||||||2
1655775870000|2022-06-21 01:44:30|30.32|30.16|30.32|30.16|30.32|30.16|30.32|30.16|1
1655775880000|2022-06-21 01:44:40|30.34|30.18|30.34|30.18|30.34|30.18|30.34|30.18|0
1655775900000|2022-06-21 01:45:00|30.3|30.14|30.32|30.16|30.34|30.18|30.3|30.14|1
1655775910000|2022-06-21 01:45:10|30.3|30.14|30.3|30.14|30.32|30.16|30.3|30.14|0
1655775950000|2022-06-21 01:45:50|30.32|30.16|30.3|30.14|30.32|30.16|30.3|30.14|1
1655775960000|2022-06-21 01:46:00|30.32|30.16|30.32|30.16|30.34|30.18|30.32|30.16|0
1655775970000|2022-06-21 01:46:10|30.34|30.18|30.34|30.18|30.34|30.18|30.3|30.14|1
1655775980000|2022-06-21 01:46:20|30.32|30.16|30.3|30.14|30.32|30.16|30.3|30.14|1
1655776000000|2022-06-21 01:46:40|30.32|30.16|30.3|30.14|30.32|30.16|30.3|30.14|1
1655776010000|2022-06-21 01:46:50|30.32|30.16|30.3|30.14|30.32|30.16|30.3|30.14|0
1655776020000|2022-06-21 01:47:00|30.32|30.16|30.3|30.14|30.34|30.18|30.3|30.14|1
1655776030000|2022-06-21 01:47:10|30.32|30.16|30.32|30.16|30.34|30.18|30.32|30.16|0
1655776040000|2022-06-21 01:47:20|30.3|30.14|30.3|30.14|30.3|30.14|30.3|30.14|0
1655776140000|2022-06-21 01:49:00|30.29|30.13|30.27|30.11|30.29|30.13|30.27|30.11|8
1655776150000|2022-06-21 01:49:10|30.29|30.13|30.29|30.13|30.29|30.13|30.29|30.13|0
1655776160000|2022-06-21 01:49:20|30.3|30.14|30.3|30.14|30.3|30.14|30.3|30.14|0
1655776200000|2022-06-21 01:50:00|30.29|30.13|30.27|30.11|30.29|30.13|30.27|30.11|0
1655776210000|2022-06-21 01:50:10|30.29|30.13|30.25|30.09|30.29|30.13|30.25|30.09|3
1655776420000|2022-06-21 01:53:40|30.23|30.07|30.21|30.05|30.25|30.09|30.21|30.05|6
1655776440000|2022-06-21 01:54:00|30.2|30.04|30.2|30.04|30.2|30.04|30.2|30.04|0
1655776510000|2022-06-21 01:55:10|30.21|30.05|30.21|30.05|30.25|30.09|30.21|30.05|2
1655776520000|2022-06-21 01:55:20|30.25|30.09|30.21|30.05|30.25|30.09|30.21|30.05|0
1655776530000|2022-06-21 01:55:30|30.2|30.04|30.21|30.05|30.21|30.05|30.2|30.04|0
1655776540000|2022-06-21 01:55:40|30.2|30.04|30.21|30.05|30.21|30.05|30.2|30.04|0
1655776560000|2022-06-21 01:56:00|30.2|30.04|30.2|30.04|30.21|30.05|30.2|30.04|0
1655776660000|2022-06-21 01:57:40|30.16|30|30.18|30.02|30.18|30.02|30.16|30|27
1655776670000|2022-06-21 01:57:50|30.2|30.04|30.2|30.04|30.2|30.04|30.16|30|3
1655776690000|2022-06-21 01:58:10|30.16|30|30.2|30.04|30.2|30.04|30.16|30|3
1655776700000|2022-06-21 01:58:20|30.18|30.02|30.2|30.04|30.2|30.04|30.18|30.02|0
1655776710000|2022-06-21 01:58:30|30.18|30.02|30.15|29.99|30.18|30.02|30.15|29.99|0
1655776730000|2022-06-21 01:58:50|||||||||1
1655776780000|2022-06-21 01:59:40|30.16|30|30.16|30|30.16|30|30.16|30|0
1655776790000|2022-06-21 01:59:50|30.15|29.99|30.15|29.99|30.15|29.99|30.15|29.99|0
1655776830000|2022-06-21 02:00:30|30.11|29.95|30.15|29.99|30.15|29.99|30.11|29.95|15
1655776840000|2022-06-21 02:00:40|30.13|29.97|30.15|29.99|30.15|29.99|30.11|29.95|2
1655776850000|2022-06-21 02:00:50|30.13|29.97|30.15|29.99|30.15|29.99|30.13|29.97|0
1655776860000|2022-06-21 02:01:00|30.13|29.97|30.13|29.97|30.15|29.99|30.11|29.95|1
1655776870000|2022-06-21 02:01:10|30.15|29.99|30.11|29.95|30.15|29.99|30.11|29.95|2
1655776890000|2022-06-21 02:01:30|||||||||1
1655776970000|2022-06-21 02:02:50|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|59
1655776980000|2022-06-21 02:03:00|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|3
1655777020000|2022-06-21 02:03:40|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|29
1655777050000|2022-06-21 02:04:10|30.08|29.92|30.08|29.92|30.08|29.92|30.06|29.9|16
1655777060000|2022-06-21 02:04:20|30.06|29.9|30.06|29.9|30.08|29.92|30.06|29.9|1
1655777080000|2022-06-21 02:04:40|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|7
1655777090000|2022-06-21 02:04:50|30.1|29.94|30.1|29.94|30.1|29.94|30.08|29.92|0
1655777110000|2022-06-21 02:05:10|30.11|29.95|30.1|29.94|30.11|29.95|30.1|29.94|0
1655777120000|2022-06-21 02:05:20|30.11|29.95|30.1|29.94|30.11|29.95|30.1|29.94|0
1655777180000|2022-06-21 02:06:20|30.11|29.95|30.1|29.94|30.11|29.95|30.1|29.94|0
1655777210000|2022-06-21 02:06:50|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|0
1655777220000|2022-06-21 02:07:00|30.1|29.94|30.06|29.9|30.1|29.94|30.06|29.9|3
1655777260000|2022-06-21 02:07:40|30.1|29.94|30.06|29.9|30.1|29.94|30.06|29.9|4
1655777410000|2022-06-21 02:10:10|30.1|29.94|30.08|29.92|30.1|29.94|30.06|29.9|10
1655777420000|2022-06-21 02:10:20|30.1|29.94|30.1|29.94|30.1|29.94|30.08|29.92|0
1655777430000|2022-06-21 02:10:30|30.08|29.92|30.08|29.92|30.1|29.94|30.08|29.92|1
1655777450000|2022-06-21 02:10:50|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|0
1655777460000|2022-06-21 02:11:00|30.08|29.92|30.1|29.94|30.1|29.94|30.08|29.92|3
1655777470000|2022-06-21 02:11:10|30.08|29.92|30.1|29.94|30.1|29.94|30.08|29.92|0
1655777480000|2022-06-21 02:11:20|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|0
1655777490000|2022-06-21 02:11:30|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|0
1655777520000|2022-06-21 02:12:00|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|10
1655777530000|2022-06-21 02:12:10|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|4
1655777540000|2022-06-21 02:12:20|||||||||6
1655777550000|2022-06-21 02:12:30|||||||||3
1655777560000|2022-06-21 02:12:40|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|0
1655777570000|2022-06-21 02:12:50|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|0
1655777590000|2022-06-21 02:13:10|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|0
1655777600000|2022-06-21 02:13:20|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|0
1655777620000|2022-06-21 02:13:40|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|0
1655777640000|2022-06-21 02:14:00|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|0
1655777650000|2022-06-21 02:14:10|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|0
1655777690000|2022-06-21 02:14:50|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|0
1655777810000|2022-06-21 02:16:50|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|0
1655777850000|2022-06-21 02:17:30|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|0
1655777860000|2022-06-21 02:17:40|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|0
1655777870000|2022-06-21 02:17:50|30.1|29.94|30.11|29.95|30.11|29.95|30.1|29.94|0
1655777880000|2022-06-21 02:18:00|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|0
1655777900000|2022-06-21 02:18:20|30.11|29.95|30.11|29.95|30.11|29.95|30.1|29.94|0
1655777910000|2022-06-21 02:18:30|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|0
1655777920000|2022-06-21 02:18:40|30.11|29.95|30.11|29.95|30.11|29.95|30.1|29.94|0
1655777960000|2022-06-21 02:19:20|30.1|29.94|30.11|29.95|30.11|29.95|30.1|29.94|0
1655777970000|2022-06-21 02:19:30|30.1|29.94|30.11|29.95|30.11|29.95|30.1|29.94|0
1655777980000|2022-06-21 02:19:40|30.1|29.94|30.11|29.95|30.11|29.95|30.1|29.94|0
1655777990000|2022-06-21 02:19:50|30.1|29.94|30.11|29.95|30.11|29.95|30.1|29.94|0
1655778000000|2022-06-21 02:20:00|30.1|29.94|30.11|29.95|30.11|29.95|30.1|29.94|0
1655778010000|2022-06-21 02:20:10|30.1|29.94|30.1|29.94|30.11|29.95|30.1|29.94|0
1655778020000|2022-06-21 02:20:20|30.06|29.9|30.08|29.92|30.1|29.94|30.06|29.9|2
1655778030000|2022-06-21 02:20:30|30.1|29.94|30.08|29.92|30.1|29.94|30.06|29.9|0
1655778040000|2022-06-21 02:20:40|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|0
1655778050000|2022-06-21 02:20:50|30.08|29.92|30.1|29.94|30.1|29.94|30.08|29.92|1
1655778060000|2022-06-21 02:21:00|30.08|29.92|30.06|29.9|30.08|29.92|30.06|29.9|1
1655778130000|2022-06-21 02:22:10|30.1|29.94|30.08|29.92|30.1|29.94|30.08|29.92|3
1655778140000|2022-06-21 02:22:20|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|0
1655778180000|2022-06-21 02:23:00|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|0
1655778200000|2022-06-21 02:23:20|||||||||1
1655778220000|2022-06-21 02:23:40|30.15|29.99|30.13|29.97|30.15|29.99|30.13|29.97|28
1655778230000|2022-06-21 02:23:50|30.15|29.99|30.11|29.95|30.15|29.99|30.11|29.95|1
1655778240000|2022-06-21 02:24:00|30.15|29.99|30.11|29.95|30.15|29.99|30.11|29.95|1
1655778390000|2022-06-21 02:26:30|30.13|29.97|30.15|29.99|30.15|29.99|30.11|29.95|33
1655778420000|2022-06-21 02:27:00|30.13|29.97|30.13|29.97|30.13|29.97|30.13|29.97|1
1655778430000|2022-06-21 02:27:10|30.11|29.95|30.15|29.99|30.15|29.99|30.11|29.95|1
1655778480000|2022-06-21 02:28:00|30.13|29.97|30.15|29.99|30.15|29.99|30.11|29.95|0
1655778490000|2022-06-21 02:28:10|30.13|29.97|30.13|29.97|30.13|29.97|30.13|29.97|0
1655778510000|2022-06-21 02:28:30|30.15|29.99|30.15|29.99|30.15|29.99|30.15|29.99|0
1655778520000|2022-06-21 02:28:40|30.11|29.95|30.13|29.97|30.13|29.97|30.11|29.95|4
1655778530000|2022-06-21 02:28:50|30.15|29.99|30.15|29.99|30.15|29.99|30.13|29.97|0
1655778550000|2022-06-21 02:29:10|30.13|29.97|30.13|29.97|30.13|29.97|30.11|29.95|1
1655778560000|2022-06-21 02:29:20|30.15|29.99|30.15|29.99|30.15|29.99|30.15|29.99|0
1655778570000|2022-06-21 02:29:30|30.13|29.97|30.13|29.97|30.13|29.97|30.13|29.97|0
1655778580000|2022-06-21 02:29:40|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|0
1655778760000|2022-06-21 02:32:40|||||||||1
1655778770000|2022-06-21 02:32:50|30.13|29.97|30.15|29.99|30.15|29.99|30.13|29.97|4
1655778830000|2022-06-21 02:33:50|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|13
1655778880000|2022-06-21 02:34:40|30.15|29.99|30.15|29.99|30.15|29.99|30.15|29.99|6
1655778890000|2022-06-21 02:34:50|30.13|29.97|30.13|29.97|30.13|29.97|30.13|29.97|0
1655778900000|2022-06-21 02:35:00|30.15|29.99|30.15|29.99|30.15|29.99|30.15|29.99|0
1655779030000|2022-06-21 02:37:10|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|0
1655779310000|2022-06-21 02:41:50|||||||||2
1655779320000|2022-06-21 02:42:00|30.15|29.99|30.13|29.97|30.15|29.99|30.13|29.97|6
1655779330000|2022-06-21 02:42:10|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|0
1655779340000|2022-06-21 02:42:20|30.13|29.97|30.13|29.97|30.13|29.97|30.13|29.97|3
1655779380000|2022-06-21 02:43:00|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|0
1655779420000|2022-06-21 02:43:40|30.13|29.97|30.13|29.97|30.13|29.97|30.13|29.97|8
1655779430000|2022-06-21 02:43:50|30.15|29.99|30.15|29.99|30.15|29.99|30.15|29.99|0
1655779530000|2022-06-21 02:45:30|30.13|29.97|30.13|29.97|30.13|29.97|30.13|29.97|21
1655779540000|2022-06-21 02:45:40|30.15|29.99|30.15|29.99|30.15|29.99|30.15|29.99|0
1655779550000|2022-06-21 02:45:50|30.13|29.97|30.15|29.99|30.15|29.99|30.13|29.97|0
1655779560000|2022-06-21 02:46:00|30.13|29.97|30.13|29.97|30.13|29.97|30.13|29.97|1
1655779580000|2022-06-21 02:46:20|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|0
1655779640000|2022-06-21 02:47:20|||||||||1
1655779680000|2022-06-21 02:48:00|30.13|29.97|30.11|29.95|30.13|29.97|30.11|29.95|2
1655779740000|2022-06-21 02:49:00|30.13|29.97|30.15|29.99|30.15|29.99|30.13|29.97|0
1655779760000|2022-06-21 02:49:20|30.13|29.97|30.13|29.97|30.15|29.99|30.13|29.97|0
1655779770000|2022-06-21 02:49:30|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|0
1655779780000|2022-06-21 02:49:40|30.13|29.97|30.11|29.95|30.13|29.97|30.11|29.95|0
1655779800000|2022-06-21 02:50:00|30.13|29.97|30.11|29.95|30.13|29.97|30.11|29.95|0
1655779940000|2022-06-21 02:52:20|||||||||1
1655780310000|2022-06-21 02:58:30|||||||||1
1655780620000|2022-06-21 03:03:40|||||||||1
1655780700000|2022-06-21 03:05:00|30.1|29.94|30.1|29.94|30.1|29.94|30.08|29.92|12
1655780740000|2022-06-21 03:05:40|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|0
1655780840000|2022-06-21 03:07:20|||||||||1
1655780880000|2022-06-21 03:08:00|30.13|29.97|30.13|29.97|30.13|29.97|30.13|29.97|12
1655780890000|2022-06-21 03:08:10|30.11|29.95|30.11|29.95|30.13|29.97|30.11|29.95|0
1655780900000|2022-06-21 03:08:20|30.13|29.97|30.11|29.95|30.13|29.97|30.11|29.95|2
1655781120000|2022-06-21 03:12:00|30.05|29.89|30.06|29.9|30.06|29.9|30.05|29.89|20
1655781130000|2022-06-21 03:12:10|||||||||27
1655781140000|2022-06-21 03:12:20|||||||||29
1655781150000|2022-06-21 03:12:30|||||||||27
1655781170000|2022-06-21 03:12:50|||||||||3
1655781180000|2022-06-21 03:13:00|30.1|29.94|30.06|29.9|30.1|29.94|30.06|29.9|17
1655781210000|2022-06-21 03:13:30|||||||||2
1655781380000|2022-06-21 03:16:20|||||||||5
1655781460000|2022-06-21 03:17:40|||||||||1
1655781470000|2022-06-21 03:17:50|||||||||12
1655781510000|2022-06-21 03:18:30|||||||||1
1655781600000|2022-06-21 03:20:00|||||||||1
1655781820000|2022-06-21 03:23:40|30.04|29.88|30.06|29.9|30.06|29.9|30.04|29.88|1
1655781950000|2022-06-21 03:25:50|30.04|29.88|30.06|29.9|30.06|29.9|30.04|29.88|1
1655781980000|2022-06-21 03:26:20|30.04|29.88|30.06|29.9|30.06|29.9|30.04|29.88|1
1655781990000|2022-06-21 03:26:30|30.04|29.88|30.06|29.9|30.06|29.9|30.04|29.88|0
1655782010000|2022-06-21 03:26:50|30.04|29.88|30.06|29.9|30.06|29.9|30.04|29.88|0
1655782040000|2022-06-21 03:27:20|||||||||1
1655782080000|2022-06-21 03:28:00|||||||||1
1655782200000|2022-06-21 03:30:00|||||||||2
1655782510000|2022-06-21 03:35:10|||||||||1
1655782760000|2022-06-21 03:39:20|||||||||1
1655783240000|2022-06-21 03:47:20|||||||||1
1655783320000|2022-06-21 03:48:40|||||||||1
1655783400000|2022-06-21 03:50:00|||||||||1
1655783560000|2022-06-21 03:52:40|||||||||3
1655783740000|2022-06-21 03:55:40|||||||||2
1655783820000|2022-06-21 03:57:00|||||||||2
1655783840000|2022-06-21 03:57:20|||||||||1
1655784330000|2022-06-21 04:05:30|||||||||4
1655784340000|2022-06-21 04:05:40|||||||||18
1655784390000|2022-06-21 04:06:30|||||||||11
1655784470000|2022-06-21 04:07:50|30.08|29.92|30.06|29.9|30.08|29.92|30.06|29.9|9
1655784540000|2022-06-21 04:09:00|30.08|29.92|30.06|29.9|30.08|29.92|30.06|29.9|1
1655784550000|2022-06-21 04:09:10|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|1
1655784560000|2022-06-21 04:09:20|30.1|29.94|30.06|29.9|30.1|29.94|30.06|29.9|2
1655784620000|2022-06-21 04:10:20|30.08|29.92|30.06|29.9|30.08|29.92|30.06|29.9|0
1655784640000|2022-06-21 04:10:40|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|8
1655784650000|2022-06-21 04:10:50|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|0
1655784660000|2022-06-21 04:11:00|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|2
1655784840000|2022-06-21 04:14:00|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|0
1655784850000|2022-06-21 04:14:10|||||||||1
1655784870000|2022-06-21 04:14:30|||||||||1
1655784880000|2022-06-21 04:14:40|||||||||2
1655784890000|2022-06-21 04:14:50|||||||||3
1655784900000|2022-06-21 04:15:00|30.08|29.92|30.06|29.9|30.08|29.92|30.06|29.9|2
1655785790000|2022-06-21 04:29:50|||||||||1
1655786660000|2022-06-21 04:44:20|30.04|29.88|30.01|29.85|30.06|29.9|30.01|29.85|187
1655786820000|2022-06-21 04:47:00|||||||||1
1655787190000|2022-06-21 04:53:10|||||||||2
1655787210000|2022-06-21 04:53:30|||||||||9
1655787240000|2022-06-21 04:54:00|29.99|29.83|29.99|29.83|30.01|29.85|29.97|29.81|3
1655787250000|2022-06-21 04:54:10|30.01|29.85|30.01|29.85|30.01|29.85|30.01|29.85|1
1655787280000|2022-06-21 04:54:40|29.99|29.83|30.01|29.85|30.01|29.85|29.99|29.83|0
1655787300000|2022-06-21 04:55:00|29.99|29.83|30.01|29.85|30.01|29.85|29.99|29.83|8
1655787310000|2022-06-21 04:55:10|29.99|29.83|29.99|29.83|29.99|29.83|29.99|29.83|5
1655787380000|2022-06-21 04:56:20|30.01|29.85|30.01|29.85|30.01|29.85|29.99|29.83|1
1655787650000|2022-06-21 05:00:50|||||||||1
1655787700000|2022-06-21 05:01:40|||||||||1
1655788040000|2022-06-21 05:07:20|||||||||11
1655788080000|2022-06-21 05:08:00|30.02|29.86|30.02|29.86|30.02|29.86|30.02|29.86|0
1655788090000|2022-06-21 05:08:10|30.04|29.88|30.04|29.88|30.04|29.88|30.04|29.88|1
1655788100000|2022-06-21 05:08:20|30.02|29.86|30.04|29.88|30.04|29.88|30.02|29.86|1
1655788110000|2022-06-21 05:08:30|30.02|29.86|30.02|29.86|30.02|29.86|30.02|29.86|0
1655788140000|2022-06-21 05:09:00|30.01|29.85|30.01|29.85|30.01|29.85|30.01|29.85|0
1655788390000|2022-06-21 05:13:10|30.02|29.86|30.02|29.86|30.02|29.86|30.02|29.86|0
1655788410000|2022-06-21 05:13:30|30.01|29.85|30.02|29.86|30.02|29.86|30.01|29.85|0
1655788450000|2022-06-21 05:14:10|30.01|29.85|30.02|29.86|30.02|29.86|30.01|29.85|0
1655788490000|2022-06-21 05:14:50|||||||||2
1655788550000|2022-06-21 05:15:50|30.01|29.85|30.01|29.85|30.01|29.85|30.01|29.85|1
1655788670000|2022-06-21 05:17:50|||||||||1
1655788700000|2022-06-21 05:18:20|||||||||1
1655788710000|2022-06-21 05:18:30|||||||||2
1655788790000|2022-06-21 05:19:50|||||||||1
1655789040000|2022-06-21 05:24:00|||||||||1
1655789230000|2022-06-21 05:27:10|30.02|29.86|30.01|29.85|30.02|29.86|30.01|29.85|0
1655789280000|2022-06-21 05:28:00|||||||||3
1655789310000|2022-06-21 05:28:30|||||||||37
1655789460000|2022-06-21 05:31:00|||||||||31
1655789510000|2022-06-21 05:31:50|30.02|29.86|30.02|29.86|30.02|29.86|30.02|29.86|2
1655789580000|2022-06-21 05:33:00|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|40
1655789600000|2022-06-21 05:33:20|30.04|29.88|30.06|29.9|30.06|29.9|30.04|29.88|3
1655789620000|2022-06-21 05:33:40|30.02|29.86|30.06|29.9|30.06|29.9|30.02|29.86|18
1655789660000|2022-06-21 05:34:20|||||||||7
1655789690000|2022-06-21 05:34:50|30.04|29.88|30.04|29.88|30.06|29.9|30.02|29.86|2
1655789700000|2022-06-21 05:35:00|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|0
1655789850000|2022-06-21 05:37:30|||||||||2
1655789860000|2022-06-21 05:37:40|||||||||1
1655789880000|2022-06-21 05:38:00|||||||||1
1655790110000|2022-06-21 05:41:50|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|76
1655790190000|2022-06-21 05:43:10|30.06|29.9|30.08|29.92|30.08|29.92|30.06|29.9|13
1655790200000|2022-06-21 05:43:20|30.06|29.9|30.08|29.92|30.08|29.92|30.06|29.9|4
1655790210000|2022-06-21 05:43:30|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|0
1655790220000|2022-06-21 05:43:40|30.1|29.94|30.06|29.9|30.1|29.94|30.06|29.9|12
1655790260000|2022-06-21 05:44:20|30.1|29.94|30.1|29.94|30.1|29.94|30.08|29.92|1
1655790270000|2022-06-21 05:44:30|30.11|29.95|30.1|29.94|30.11|29.95|30.1|29.94|0
1655790280000|2022-06-21 05:44:40|30.08|29.92|30.06|29.9|30.08|29.92|30.06|29.9|0
1655790320000|2022-06-21 05:45:20|30.1|29.94|30.06|29.9|30.1|29.94|30.06|29.9|2
1655790990000|2022-06-21 05:56:30|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|43
1655791020000|2022-06-21 05:57:00|||||||||2
1655791030000|2022-06-21 05:57:10|||||||||2
1655791050000|2022-06-21 05:57:30|||||||||1
1655791140000|2022-06-21 05:59:00|||||||||1
1655791220000|2022-06-21 06:00:20|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|33
1655791240000|2022-06-21 06:00:40|30.02|29.86|30.02|29.86|30.04|29.88|30.02|29.86|6
1655791250000|2022-06-21 06:00:50|30.06|29.9|30.06|29.9|30.06|29.9|30.02|29.86|3
1655791260000|2022-06-21 06:01:00|30.02|29.86|30.01|29.85|30.02|29.86|30.01|29.85|0
1655791270000|2022-06-21 06:01:10|30.02|29.86|30.02|29.86|30.06|29.9|30.02|29.86|1
1655791280000|2022-06-21 06:01:20|30.04|29.88|30.06|29.9|30.06|29.9|30.04|29.88|1
1655791350000|2022-06-21 06:02:30|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|2
1655791360000|2022-06-21 06:02:40|30.11|29.95|30.1|29.94|30.11|29.95|30.1|29.94|1
1655791370000|2022-06-21 06:02:50|30.08|29.92|30.1|29.94|30.1|29.94|30.06|29.9|2
1655791380000|2022-06-21 06:03:00|30.08|29.92|30.1|29.94|30.1|29.94|30.08|29.92|0
1655791390000|2022-06-21 06:03:10|30.08|29.92|30.1|29.94|30.1|29.94|30.08|29.92|0
1655791400000|2022-06-21 06:03:20|30.08|29.92|30.06|29.9|30.11|29.95|30.06|29.9|0
1655791410000|2022-06-21 06:03:30|30.08|29.92|30.06|29.9|30.08|29.92|30.06|29.9|2
1655791440000|2022-06-21 06:04:00|30.08|29.92|30.1|29.94|30.1|29.94|30.08|29.92|3
1655791450000|2022-06-21 06:04:10|30.08|29.92|30.06|29.9|30.08|29.92|30.06|29.9|0
1655791460000|2022-06-21 06:04:20|30.08|29.92|30.1|29.94|30.1|29.94|30.08|29.92|0
1655791470000|2022-06-21 06:04:30|30.11|29.95|30.1|29.94|30.11|29.95|30.1|29.94|0
1655791510000|2022-06-21 06:05:10|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|0
1655791570000|2022-06-21 06:06:10|30.15|29.99|30.15|29.99|30.15|29.99|30.15|29.99|24
1655791580000|2022-06-21 06:06:20|30.13|29.97|30.15|29.99|30.15|29.99|30.13|29.97|0
1655791590000|2022-06-21 06:06:30|30.13|29.97|30.13|29.97|30.15|29.99|30.13|29.97|0
1655791600000|2022-06-21 06:06:40|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|0
1655791620000|2022-06-21 06:07:00|30.13|29.97|30.11|29.95|30.15|29.99|30.11|29.95|2
1655791810000|2022-06-21 06:10:10|||||||||3
1655791900000|2022-06-21 06:11:40|30.15|29.99|30.15|29.99|30.15|29.99|30.15|29.99|10
1655791910000|2022-06-21 06:11:50|30.11|29.95|30.11|29.95|30.13|29.97|30.11|29.95|4
1655791920000|2022-06-21 06:12:00|30.13|29.97|30.11|29.95|30.13|29.97|30.11|29.95|0
1655791930000|2022-06-21 06:12:10|30.13|29.97|30.15|29.99|30.15|29.99|30.13|29.97|3
1655791940000|2022-06-21 06:12:20|||||||||3
1655792030000|2022-06-21 06:13:50|||||||||3
1655792050000|2022-06-21 06:14:10|||||||||2
1655792230000|2022-06-21 06:17:10|30.13|29.97|30.15|29.99|30.15|29.99|30.1|29.94|3
1655792240000|2022-06-21 06:17:20|30.13|29.97|30.1|29.94|30.13|29.97|30.1|29.94|1
1655792250000|2022-06-21 06:17:30|30.11|29.95|30.14|29.98|30.15|29.99|30.1|29.94|2
1655792260000|2022-06-21 06:17:40|30.12|29.96|30.15|29.99|30.15|29.99|30.1|29.94|0
1655792320000|2022-06-21 06:18:40|||||||||1
1655792350000|2022-06-21 06:19:10|||||||||1
1655792740000|2022-06-21 06:25:40|30.19|30.03|30.2|30.04|30.2|30.04|30.19|30.03|3
1655792750000|2022-06-21 06:25:50|30.19|30.03|30.2|30.04|30.2|30.04|30.19|30.03|0
1655792760000|2022-06-21 06:26:00|30.19|30.03|30.18|30.02|30.19|30.03|30.16|30|0
1655792770000|2022-06-21 06:26:10|30.19|30.03|30.15|29.99|30.19|30.03|30.15|29.99|1
1655792780000|2022-06-21 06:26:20|||||||||1
1655793010000|2022-06-21 06:30:10|30.16|30|30.15|29.99|30.16|30|30.15|29.99|4
1655793020000|2022-06-21 06:30:20|30.16|30|30.15|29.99|30.16|30|30.15|29.99|1
1655793030000|2022-06-21 06:30:30|30.16|30|30.16|30|30.16|30|30.16|30|5
1655793040000|2022-06-21 06:30:40|30.15|29.99|30.15|29.99|30.15|29.99|30.15|29.99|0
1655793050000|2022-06-21 06:30:50|30.16|30|30.15|29.99|30.16|30|30.15|29.99|2
1655793070000|2022-06-21 06:31:10|30.19|30.03|30.19|30.03|30.2|30.04|30.19|30.03|0
1655793080000|2022-06-21 06:31:20|30.18|30.02|30.15|29.99|30.2|30.04|30.15|29.99|0
1655793090000|2022-06-21 06:31:30|30.17|30.01|30.2|30.04|30.2|30.04|30.15|29.99|0
1655793120000|2022-06-21 06:32:00|30.19|30.03|30.15|29.99|30.19|30.03|30.15|29.99|1
1655793130000|2022-06-21 06:32:10|30.16|30|30.2|30.04|30.2|30.04|30.16|30|0
1655793140000|2022-06-21 06:32:20|30.19|30.03|30.19|30.03|30.2|30.04|30.19|30.03|0
1655793160000|2022-06-21 06:32:40|30.18|30.02|30.16|30|30.18|30.02|30.16|30|0
1655793170000|2022-06-21 06:32:50|30.18|30.02|30.18|30.02|30.19|30.03|30.18|30.02|0
1655793180000|2022-06-21 06:33:00|30.16|30|30.15|29.99|30.16|30|30.15|29.99|0
1655793200000|2022-06-21 06:33:20|30.16|30|30.15|29.99|30.16|30|30.15|29.99|1
1655793230000|2022-06-21 06:33:50|30.2|30.04|30.19|30.03|30.2|30.04|30.19|30.03|1
1655793240000|2022-06-21 06:34:00|30.16|30|30.15|29.99|30.16|30|30.15|29.99|1
1655793270000|2022-06-21 06:34:30|30.16|30|30.16|30|30.16|30|30.15|29.99|0
1655793280000|2022-06-21 06:34:40|30.18|30.02|30.16|30|30.19|30.03|30.16|30|2
1655793290000|2022-06-21 06:34:50|30.15|29.99|30.15|29.99|30.16|30|30.15|29.99|0
1655793300000|2022-06-21 06:35:00|30.16|30|30.16|30|30.16|30|30.16|30|0
1655793310000|2022-06-21 06:35:10|30.15|29.99|30.16|30|30.18|30.02|30.15|29.99|3
1655793320000|2022-06-21 06:35:20|30.18|30.02|30.2|30.04|30.2|30.04|30.18|30.02|2
1655793360000|2022-06-21 06:36:00|30.18|30.02|30.18|30.02|30.18|30.02|30.16|30|1
1655793370000|2022-06-21 06:36:10|30.19|30.03|30.2|30.04|30.2|30.04|30.17|30.01|1
1655793460000|2022-06-21 06:37:40|||||||||1
1655793490000|2022-06-21 06:38:10|||||||||3
1655793500000|2022-06-21 06:38:20|30.21|30.05|30.2|30.04|30.21|30.05|30.2|30.04|18
1655793790000|2022-06-21 06:43:10|30.16|30|30.16|30|30.16|30|30.16|30|10
1655793820000|2022-06-21 06:43:40|30.2|30.04|30.2|30.04|30.2|30.04|30.2|30.04|33
1655793900000|2022-06-21 06:45:00|||||||||1
1655793930000|2022-06-21 06:45:30|||||||||2
1655794080000|2022-06-21 06:48:00|30.16|30|30.16|30|30.16|30|30.16|30|6
1655794090000|2022-06-21 06:48:10|30.15|29.99|30.15|29.99|30.15|29.99|30.15|29.99|0
1655794220000|2022-06-21 06:50:20|||||||||1
1655794320000|2022-06-21 06:52:00|30.13|29.97|30.15|29.99|30.15|29.99|30.13|29.97|4
1655794340000|2022-06-21 06:52:20|30.13|29.97|30.15|29.99|30.15|29.99|30.13|29.97|1
1655794370000|2022-06-21 06:52:50|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|4
1655794380000|2022-06-21 06:53:00|30.15|29.99|30.15|29.99|30.15|29.99|30.13|29.97|7
1655794400000|2022-06-21 06:53:20|||||||||3
1655794440000|2022-06-21 06:54:00|30.13|29.97|30.15|29.99|30.15|29.99|30.13|29.97|1
1655794450000|2022-06-21 06:54:10|30.13|29.97|30.11|29.95|30.13|29.97|30.11|29.95|0
1655794460000|2022-06-21 06:54:20|30.13|29.97|30.13|29.97|30.15|29.99|30.13|29.97|2
1655794470000|2022-06-21 06:54:30|30.15|29.99|30.15|29.99|30.15|29.99|30.15|29.99|0
1655794490000|2022-06-21 06:54:50|||||||||3
1655794500000|2022-06-21 06:55:00|30.13|29.97|30.15|29.99|30.15|29.99|30.13|29.97|2
1655794520000|2022-06-21 06:55:20|||||||||2
1655794550000|2022-06-21 06:55:50|||||||||8
1655794580000|2022-06-21 06:56:20|30.13|29.97|30.13|29.97|30.13|29.97|30.13|29.97|4
1655794590000|2022-06-21 06:56:30|30.11|29.95|30.15|29.99|30.15|29.99|30.11|29.95|1
1655794660000|2022-06-21 06:57:40|30.13|29.97|30.15|29.99|30.15|29.99|30.13|29.97|0
1655794800000|2022-06-21 07:00:00|30.17|30.01|30.15|29.99|30.17|30.01|30.15|29.99|1
1655794870000|2022-06-21 07:01:10|30.16|30|30.15|29.99|30.16|30|30.15|29.99|0
1655794890000|2022-06-21 07:01:30|30.13|29.97|30.15|29.99|30.15|29.99|30.13|29.97|5
1655794900000|2022-06-21 07:01:40|30.13|29.97|30.15|29.99|30.15|29.99|30.13|29.97|0
1655794960000|2022-06-21 07:02:40|||||||||1
1655794980000|2022-06-21 07:03:00|||||||||1
1655795040000|2022-06-21 07:04:00|30.13|29.97|30.1|29.94|30.13|29.97|30.1|29.94|3
1655795050000|2022-06-21 07:04:10|||||||||1
1655795070000|2022-06-21 07:04:30|30.11|29.95|30.13|29.97|30.13|29.97|30.11|29.95|10
1655795080000|2022-06-21 07:04:40|30.15|29.99|30.15|29.99|30.15|29.99|30.1|29.94|1
1655795090000|2022-06-21 07:04:50|30.13|29.97|30.13|29.97|30.13|29.97|30.13|29.97|0
1655795100000|2022-06-21 07:05:00|30.15|29.99|30.1|29.94|30.15|29.99|30.1|29.94|0
1655795110000|2022-06-21 07:05:10|30.11|29.95|30.1|29.94|30.11|29.95|30.1|29.94|0
1655795120000|2022-06-21 07:05:20|30.13|29.97|30.15|29.99|30.15|29.99|30.13|29.97|0
1655795130000|2022-06-21 07:05:30|30.12|29.96|30.13|29.97|30.13|29.97|30.12|29.96|0
1655795140000|2022-06-21 07:05:40|30.11|29.95|30.13|29.97|30.15|29.99|30.1|29.94|0
1655795150000|2022-06-21 07:05:50|30.1|29.94|30.1|29.94|30.11|29.95|30.1|29.94|0
1655795160000|2022-06-21 07:06:00|30.11|29.95|30.1|29.94|30.11|29.95|30.1|29.94|1
1655795220000|2022-06-21 07:07:00|30.11|29.95|30.1|29.94|30.11|29.95|30.1|29.94|0
1655795240000|2022-06-21 07:07:20|30.11|29.95|30.13|29.97|30.13|29.97|30.11|29.95|1
1655795250000|2022-06-21 07:07:30|30.15|29.99|30.11|29.95|30.15|29.99|30.11|29.95|1
1655795260000|2022-06-21 07:07:40|30.1|29.94|30.11|29.95|30.11|29.95|30.1|29.94|0
1655795270000|2022-06-21 07:07:50|30.13|29.97|30.11|29.95|30.13|29.97|30.11|29.95|5
1655795290000|2022-06-21 07:08:10|30.13|29.97|30.11|29.95|30.13|29.97|30.11|29.95|5
1655795310000|2022-06-21 07:08:30|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|0
1655795330000|2022-06-21 07:08:50|30.11|29.95|30.11|29.95|30.11|29.95|30.1|29.94|0
1655795340000|2022-06-21 07:09:00|30.1|29.94|30.1|29.94|30.11|29.95|30.1|29.94|0
1655795350000|2022-06-21 07:09:10|30.11|29.95|30.11|29.95|30.11|29.95|30.1|29.94|1
1655795360000|2022-06-21 07:09:20|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|0
1655795370000|2022-06-21 07:09:30|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|0
1655795390000|2022-06-21 07:09:50|30.1|29.94|30.11|29.95|30.11|29.95|30.1|29.94|0
1655795400000|2022-06-21 07:10:00|30.1|29.94|30.11|29.95|30.11|29.95|30.1|29.94|1
1655795420000|2022-06-21 07:10:20|||||||||1
1655795430000|2022-06-21 07:10:30|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|0
1655795470000|2022-06-21 07:11:10|30.11|29.95|30.1|29.94|30.11|29.95|30.1|29.94|0
1655795480000|2022-06-21 07:11:20|30.11|29.95|30.11|29.95|30.11|29.95|30.1|29.94|0
1655795490000|2022-06-21 07:11:30|30.1|29.94|30.1|29.94|30.1|29.94|30.08|29.92|2
1655795510000|2022-06-21 07:11:50|30.11|29.95|30.1|29.94|30.11|29.95|30.1|29.94|0
1655795520000|2022-06-21 07:12:00|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|3
1655795550000|2022-06-21 07:12:30|30.01|29.85|30.05|29.89|30.05|29.89|30.01|29.85|15
1655795560000|2022-06-21 07:12:40|30.03|29.87|30.05|29.89|30.05|29.89|30.03|29.87|1
1655795570000|2022-06-21 07:12:50|30.03|29.87|30.03|29.87|30.05|29.89|30.01|29.85|2
1655795580000|2022-06-21 07:13:00|30.01|29.85|30.01|29.85|30.01|29.85|30.01|29.85|0
1655795680000|2022-06-21 07:14:40|29.98|29.82|29.99|29.83|30.01|29.85|29.98|29.82|19
1655795690000|2022-06-21 07:14:50|29.98|29.82|30.01|29.85|30.01|29.85|29.96|29.8|2
1655795700000|2022-06-21 07:15:00|29.99|29.83|29.96|29.8|29.99|29.83|29.96|29.8|5
1655795710000|2022-06-21 07:15:10|29.98|29.82|29.98|29.82|29.98|29.82|29.96|29.8|7
1655795720000|2022-06-21 07:15:20|29.96|29.8|29.96|29.8|29.98|29.82|29.96|29.8|1
1655795760000|2022-06-21 07:16:00|29.94|29.78|29.96|29.8|29.96|29.8|29.94|29.78|6
1655795820000|2022-06-21 07:17:00|||||||||1
1655795830000|2022-06-21 07:17:10|||||||||2
1655795850000|2022-06-21 07:17:30|||||||||13
1655795860000|2022-06-21 07:17:40|||||||||3
1655795870000|2022-06-21 07:17:50|||||||||1
1655795900000|2022-06-21 07:18:20|||||||||1
1655795910000|2022-06-21 07:18:30|||||||||1
1655795950000|2022-06-21 07:19:10|||||||||1
1655795960000|2022-06-21 07:19:20|||||||||3
1655795970000|2022-06-21 07:19:30|||||||||1
1655795980000|2022-06-21 07:19:40|||||||||2
1655795990000|2022-06-21 07:19:50|||||||||8
1655796000000|2022-06-21 07:20:00|||||||||2
1655796040000|2022-06-21 07:20:40|30|29.84|30|29.84|30|29.84|29.98|29.82|1
1655796050000|2022-06-21 07:20:50|30.01|29.85|29.96|29.8|30.01|29.85|29.96|29.8|5
1655796090000|2022-06-21 07:21:30|||||||||3
1655796110000|2022-06-21 07:21:50|||||||||5
1655796140000|2022-06-21 07:22:20|||||||||1
1655796240000|2022-06-21 07:24:00|29.91|29.75|29.91|29.75|29.91|29.75|29.91|29.75|3
1655796260000|2022-06-21 07:24:20|29.93|29.77|29.93|29.77|29.93|29.77|29.91|29.75|3
1655796270000|2022-06-21 07:24:30|29.94|29.78|29.93|29.77|29.96|29.8|29.93|29.77|0
1655796280000|2022-06-21 07:24:40|29.94|29.78|29.91|29.75|29.94|29.78|29.91|29.75|3
1655796290000|2022-06-21 07:24:50|29.93|29.77|29.93|29.77|29.93|29.77|29.93|29.77|1
1655796300000|2022-06-21 07:25:00|29.94|29.78|29.95|29.79|29.96|29.8|29.93|29.77|0
1655796310000|2022-06-21 07:25:10|29.91|29.75|29.91|29.75|29.93|29.77|29.91|29.75|6
1655796330000|2022-06-21 07:25:30|29.94|29.78|29.91|29.75|29.94|29.78|29.91|29.75|22
1655796340000|2022-06-21 07:25:40|29.93|29.77|29.93|29.77|29.94|29.78|29.93|29.77|1
1655796350000|2022-06-21 07:25:50|29.94|29.78|29.93|29.77|29.94|29.78|29.91|29.75|0
1655796360000|2022-06-21 07:26:00|29.91|29.75|29.93|29.77|29.93|29.77|29.91|29.75|1
1655796370000|2022-06-21 07:26:10|29.94|29.78|29.94|29.78|29.94|29.78|29.94|29.78|0
1655796380000|2022-06-21 07:26:20|29.95|29.79|29.93|29.77|29.95|29.79|29.91|29.75|2
1655796390000|2022-06-21 07:26:30|29.94|29.78|29.94|29.78|29.94|29.78|29.94|29.78|0
1655796400000|2022-06-21 07:26:40|29.95|29.79|29.95|29.79|29.95|29.79|29.95|29.79|0
1655796410000|2022-06-21 07:26:50|29.94|29.78|29.91|29.75|29.94|29.78|29.91|29.75|5
1655796420000|2022-06-21 07:27:00|29.93|29.77|29.93|29.77|29.93|29.77|29.91|29.75|0
1655796430000|2022-06-21 07:27:10|29.91|29.75|29.93|29.77|29.93|29.77|29.91|29.75|0
1655796440000|2022-06-21 07:27:20|29.91|29.75|29.91|29.75|29.94|29.78|29.91|29.75|6
1655796450000|2022-06-21 07:27:30|29.93|29.77|29.93|29.77|29.93|29.77|29.91|29.75|2
1655796460000|2022-06-21 07:27:40|29.91|29.75|29.93|29.77|29.93|29.77|29.91|29.75|5
1655796470000|2022-06-21 07:27:50|29.91|29.75|29.91|29.75|29.93|29.77|29.91|29.75|0
1655796540000|2022-06-21 07:29:00|29.88|29.72|29.91|29.75|29.91|29.75|29.86|29.7|11
1655796560000|2022-06-21 07:29:20|29.86|29.7|29.91|29.75|29.91|29.75|29.86|29.7|3
1655796570000|2022-06-21 07:29:30|29.9|29.74|29.91|29.75|29.91|29.75|29.9|29.74|0
1655796590000|2022-06-21 07:29:50|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|1
1655796600000|2022-06-21 07:30:00|29.88|29.72|29.86|29.7|29.91|29.75|29.86|29.7|2
1655796620000|2022-06-21 07:30:20|||||||||1
1655796660000|2022-06-21 07:31:00|29.84|29.68|29.81|29.65|29.86|29.7|29.81|29.65|10
1655796670000|2022-06-21 07:31:10|29.82|29.66|29.82|29.66|29.82|29.66|29.81|29.65|0
1655796680000|2022-06-21 07:31:20|29.81|29.65|29.81|29.65|29.82|29.66|29.81|29.65|1
1655796730000|2022-06-21 07:32:10|29.82|29.66|29.82|29.66|29.86|29.7|29.81|29.65|8
1655796750000|2022-06-21 07:32:30|29.81|29.65|29.81|29.65|29.82|29.66|29.81|29.65|2
1655796790000|2022-06-21 07:33:10|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|0
1655796800000|2022-06-21 07:33:20|29.86|29.7|29.82|29.66|29.86|29.7|29.82|29.66|2
1655796810000|2022-06-21 07:33:30|29.84|29.68|29.82|29.66|29.84|29.68|29.82|29.66|1
1655796830000|2022-06-21 07:33:50|29.86|29.7|29.86|29.7|29.86|29.7|29.86|29.7|1
1655796840000|2022-06-21 07:34:00|29.84|29.68|29.84|29.68|29.86|29.7|29.84|29.68|1
1655796850000|2022-06-21 07:34:10|29.86|29.7|29.86|29.7|29.86|29.7|29.86|29.7|0
1655796870000|2022-06-21 07:34:30|29.84|29.68|29.86|29.7|29.86|29.7|29.84|29.68|0
1655796880000|2022-06-21 07:34:40|29.82|29.66|29.82|29.66|29.82|29.66|29.81|29.65|3
1655796890000|2022-06-21 07:34:50|||||||||6
1655796910000|2022-06-21 07:35:10|29.81|29.65|29.82|29.66|29.82|29.66|29.81|29.65|0
1655796920000|2022-06-21 07:35:20|||||||||1
1655796940000|2022-06-21 07:35:40|29.81|29.65|29.81|29.65|29.81|29.65|29.81|29.65|0
1655796980000|2022-06-21 07:36:20|29.82|29.66|29.81|29.65|29.82|29.66|29.81|29.65|0
1655796990000|2022-06-21 07:36:30|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|0
1655797000000|2022-06-21 07:36:40|29.81|29.65|29.81|29.65|29.81|29.65|29.81|29.65|37
1655797010000|2022-06-21 07:36:50|||||||||1
1655797030000|2022-06-21 07:37:10|||||||||10
1655797050000|2022-06-21 07:37:30|||||||||1
1655797060000|2022-06-21 07:37:40|||||||||1
1655797070000|2022-06-21 07:37:50|29.77|29.61|29.79|29.63|29.81|29.65|29.77|29.61|15
1655797080000|2022-06-21 07:38:00|29.81|29.65|29.81|29.65|29.81|29.65|29.81|29.65|0
1655797090000|2022-06-21 07:38:10|||||||||3
1655797190000|2022-06-21 07:39:50|||||||||1
1655797200000|2022-06-21 07:40:00|||||||||3
1655797240000|2022-06-21 07:40:40|29.79|29.63|29.81|29.65|29.81|29.65|29.79|29.63|4
1655797300000|2022-06-21 07:41:40|29.79|29.63|29.79|29.63|29.81|29.65|29.79|29.63|1
1655797310000|2022-06-21 07:41:50|29.81|29.65|29.81|29.65|29.81|29.65|29.81|29.65|1
1655797440000|2022-06-21 07:44:00|||||||||3
1655797460000|2022-06-21 07:44:20|||||||||1
1655797540000|2022-06-21 07:45:40|||||||||1
1655797580000|2022-06-21 07:46:20|||||||||2
1655797590000|2022-06-21 07:46:30|29.82|29.66|29.82|29.66|29.82|29.66|29.81|29.65|2
1655797600000|2022-06-21 07:46:40|29.81|29.65|29.82|29.66|29.82|29.66|29.81|29.65|0
1655797610000|2022-06-21 07:46:50|29.81|29.65|29.82|29.66|29.82|29.66|29.81|29.65|0
1655797620000|2022-06-21 07:47:00|29.81|29.65|29.81|29.65|29.81|29.65|29.81|29.65|0
1655797800000|2022-06-21 07:50:00|29.79|29.63|29.79|29.63|29.81|29.65|29.79|29.63|4
1655797810000|2022-06-21 07:50:10|29.81|29.65|29.81|29.65|29.81|29.65|29.79|29.63|4
1655797820000|2022-06-21 07:50:20|29.79|29.63|29.79|29.63|29.81|29.65|29.79|29.63|2
1655797830000|2022-06-21 07:50:30|29.81|29.65|29.79|29.63|29.81|29.65|29.79|29.63|0
1655797840000|2022-06-21 07:50:40|29.77|29.61|29.77|29.61|29.79|29.63|29.77|29.61|8
1655797850000|2022-06-21 07:50:50|29.79|29.63|29.81|29.65|29.81|29.65|29.79|29.63|1
1655797860000|2022-06-21 07:51:00|29.79|29.63|29.81|29.65|29.81|29.65|29.79|29.63|0
1655797880000|2022-06-21 07:51:20|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|0
1655797890000|2022-06-21 07:51:30|29.81|29.65|29.81|29.65|29.81|29.65|29.81|29.65|0
1655797900000|2022-06-21 07:51:40|29.79|29.63|29.79|29.63|29.81|29.65|29.77|29.61|2
1655797910000|2022-06-21 07:51:50|29.77|29.61|29.77|29.61|29.77|29.61|29.76|29.6|3
1655797980000|2022-06-21 07:53:00|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|3
1655797990000|2022-06-21 07:53:10|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1655798000000|2022-06-21 07:53:20|||||||||2
1655798100000|2022-06-21 07:55:00|29.81|29.65|29.81|29.65|29.81|29.65|29.81|29.65|13
1655798120000|2022-06-21 07:55:20|||||||||1
1655798150000|2022-06-21 07:55:50|29.79|29.63|29.81|29.65|29.81|29.65|29.79|29.63|1
1655798220000|2022-06-21 07:57:00|||||||||1
1655798290000|2022-06-21 07:58:10|||||||||5
1655798300000|2022-06-21 07:58:20|||||||||1
1655798340000|2022-06-21 07:59:00|29.79|29.63|29.77|29.61|29.79|29.63|29.77|29.61|4
1655798350000|2022-06-21 07:59:10|29.81|29.65|29.81|29.65|29.81|29.65|29.79|29.63|4
1655798370000|2022-06-21 07:59:30|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|1
1655798380000|2022-06-21 07:59:40|29.77|29.61|29.77|29.61|29.79|29.63|29.77|29.61|2
1655798400000|2022-06-21 08:00:00|29.79|29.63|29.81|29.65|29.81|29.65|29.79|29.63|2
1655798410000|2022-06-21 08:00:10|||||||||7
1655798490000|2022-06-21 08:01:30|||||||||3
1655798500000|2022-06-21 08:01:40|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|4
1655798510000|2022-06-21 08:01:50|29.79|29.63|29.77|29.61|29.79|29.63|29.77|29.61|6
1655798530000|2022-06-21 08:02:10|29.79|29.63|29.77|29.61|29.79|29.63|29.77|29.61|1
1655798540000|2022-06-21 08:02:20|29.79|29.63|29.81|29.65|29.81|29.65|29.79|29.63|0
1655798550000|2022-06-21 08:02:30|29.79|29.63|29.81|29.65|29.81|29.65|29.79|29.63|1
1655798590000|2022-06-21 08:03:10|29.79|29.63|29.81|29.65|29.81|29.65|29.77|29.61|1
1655798600000|2022-06-21 08:03:20|||||||||1
1655798610000|2022-06-21 08:03:30|29.79|29.63|29.77|29.61|29.81|29.65|29.77|29.61|1
1655798620000|2022-06-21 08:03:40|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|0
1655798630000|2022-06-21 08:03:50|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1655798640000|2022-06-21 08:04:00|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|0
1655798660000|2022-06-21 08:04:20|29.77|29.61|29.76|29.6|29.77|29.61|29.76|29.6|0
1655798690000|2022-06-21 08:04:50|29.77|29.61|29.72|29.56|29.77|29.61|29.72|29.56|19
1655798700000|2022-06-21 08:05:00|||||||||3
1655798710000|2022-06-21 08:05:10|||||||||23
1655798720000|2022-06-21 08:05:20|||||||||62
1655798730000|2022-06-21 08:05:30|||||||||2
1655798750000|2022-06-21 08:05:50|||||||||2
1655798760000|2022-06-21 08:06:00|||||||||1
1655798880000|2022-06-21 08:08:00|||||||||1
1655798900000|2022-06-21 08:08:20|||||||||2
1655798910000|2022-06-21 08:08:30|29.68|29.52|29.72|29.56|29.72|29.56|29.68|29.52|19
1655798940000|2022-06-21 08:09:00|29.7|29.54|29.72|29.56|29.72|29.56|29.7|29.54|2
1655798970000|2022-06-21 08:09:30|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|0
1655798980000|2022-06-21 08:09:40|||||||||1
1655798990000|2022-06-21 08:09:50|29.67|29.51|29.67|29.51|29.67|29.51|29.67|29.51|1
1655799000000|2022-06-21 08:10:00|||||||||2
1655799050000|2022-06-21 08:10:50|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|48
1655799060000|2022-06-21 08:11:00|29.67|29.51|29.68|29.52|29.68|29.52|29.67|29.51|0
1655799070000|2022-06-21 08:11:10|29.67|29.51|29.67|29.51|29.67|29.51|29.67|29.51|1
1655799080000|2022-06-21 08:11:20|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|0
1655799120000|2022-06-21 08:12:00|29.67|29.51|29.68|29.52|29.68|29.52|29.67|29.51|0
1655799140000|2022-06-21 08:12:20|||||||||5
1655799150000|2022-06-21 08:12:30|||||||||6
1655799160000|2022-06-21 08:12:40|||||||||1
1655799250000|2022-06-21 08:14:10|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|2
1655799260000|2022-06-21 08:14:20|29.68|29.52|29.7|29.54|29.7|29.54|29.68|29.52|8
1655799270000|2022-06-21 08:14:30|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|1
1655799310000|2022-06-21 08:15:10|||||||||2
1655799320000|2022-06-21 08:15:20|29.73|29.57|29.72|29.56|29.73|29.57|29.72|29.56|2
1655799340000|2022-06-21 08:15:40|||||||||5
1655799360000|2022-06-21 08:16:00|29.73|29.57|29.77|29.61|29.77|29.61|29.73|29.57|18
1655799370000|2022-06-21 08:16:10|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|1
1655799390000|2022-06-21 08:16:30|||||||||12
1655799450000|2022-06-21 08:17:30|||||||||2
1655799530000|2022-06-21 08:18:50|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|0
1655799560000|2022-06-21 08:19:20|||||||||2
1655799570000|2022-06-21 08:19:30|||||||||13
1655799600000|2022-06-21 08:20:00|||||||||1
1655799660000|2022-06-21 08:21:00|||||||||1
1655799680000|2022-06-21 08:21:20|||||||||5
1655799770000|2022-06-21 08:22:50|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|5
1655799780000|2022-06-21 08:23:00|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|0
1655799790000|2022-06-21 08:23:10|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|0
1655799940000|2022-06-21 08:25:40|||||||||1
1655799980000|2022-06-21 08:26:20|||||||||1
1655800080000|2022-06-21 08:28:00|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|9
1655800090000|2022-06-21 08:28:10|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|1
1655800100000|2022-06-21 08:28:20|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1655800140000|2022-06-21 08:29:00|||||||||1
1655800160000|2022-06-21 08:29:20|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|10
1655800170000|2022-06-21 08:29:30|29.73|29.57|29.72|29.56|29.75|29.59|29.72|29.56|4
1655800190000|2022-06-21 08:29:50|||||||||1
1655800200000|2022-06-21 08:30:00|29.74|29.58|29.76|29.6|29.76|29.6|29.74|29.58|1
1655800210000|2022-06-21 08:30:10|29.72|29.56|29.72|29.56|29.74|29.58|29.72|29.56|1
1655800220000|2022-06-21 08:30:20|29.74|29.58|29.72|29.56|29.76|29.6|29.72|29.56|1
1655800230000|2022-06-21 08:30:30|29.77|29.61|29.74|29.58|29.77|29.61|29.72|29.56|0
1655800240000|2022-06-21 08:30:40|29.76|29.6|29.74|29.58|29.77|29.61|29.72|29.56|3
1655800250000|2022-06-21 08:30:50|29.72|29.56|29.76|29.6|29.77|29.61|29.72|29.56|2
1655800270000|2022-06-21 08:31:10|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1655800300000|2022-06-21 08:31:40|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|8
1655800310000|2022-06-21 08:31:50|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1655800320000|2022-06-21 08:32:00|29.74|29.58|29.74|29.58|29.74|29.58|29.72|29.56|1
1655800330000|2022-06-21 08:32:10|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1655800370000|2022-06-21 08:32:50|29.76|29.6|29.74|29.58|29.77|29.61|29.72|29.56|3
1655800400000|2022-06-21 08:33:20|29.72|29.56|29.72|29.56|29.74|29.58|29.72|29.56|0
1655800410000|2022-06-21 08:33:30|29.74|29.58|29.72|29.56|29.74|29.58|29.72|29.56|0
1655800420000|2022-06-21 08:33:40|29.74|29.58|29.72|29.56|29.74|29.58|29.72|29.56|0
1655800430000|2022-06-21 08:33:50|29.74|29.58|29.72|29.56|29.74|29.58|29.72|29.56|0
1655800440000|2022-06-21 08:34:00|29.74|29.58|29.74|29.58|29.74|29.58|29.72|29.56|1
1655800450000|2022-06-21 08:34:10|29.77|29.61|29.77|29.61|29.77|29.61|29.75|29.59|0
1655800500000|2022-06-21 08:35:00|29.74|29.58|29.74|29.58|29.77|29.61|29.72|29.56|2
1655800510000|2022-06-21 08:35:10|29.75|29.59|29.77|29.61|29.77|29.61|29.74|29.58|0
1655800520000|2022-06-21 08:35:20|29.76|29.6|29.73|29.57|29.76|29.6|29.72|29.56|1
1655800540000|2022-06-21 08:35:40|29.72|29.56|29.72|29.56|29.73|29.57|29.72|29.56|0
1655800550000|2022-06-21 08:35:50|29.73|29.57|29.73|29.57|29.75|29.59|29.73|29.57|1
1655800560000|2022-06-21 08:36:00|29.75|29.59|29.72|29.56|29.75|29.59|29.72|29.56|0
1655800570000|2022-06-21 08:36:10|29.73|29.57|29.77|29.61|29.77|29.61|29.73|29.57|2
1655800780000|2022-06-21 08:39:40|29.79|29.63|29.77|29.61|29.79|29.63|29.77|29.61|13
1655800810000|2022-06-21 08:40:10|29.79|29.63|29.79|29.63|29.79|29.63|29.77|29.61|2
1655800820000|2022-06-21 08:40:20|29.77|29.61|29.79|29.63|29.79|29.63|29.77|29.61|0
1655800830000|2022-06-21 08:40:30|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1655800870000|2022-06-21 08:41:10|29.81|29.65|29.81|29.65|29.81|29.65|29.81|29.65|3
1655800890000|2022-06-21 08:41:30|||||||||2
1655800960000|2022-06-21 08:42:40|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|1
1655800980000|2022-06-21 08:43:00|29.79|29.63|29.77|29.61|29.79|29.63|29.77|29.61|3
1655801320000|2022-06-21 08:48:40|||||||||6
1655801370000|2022-06-21 08:49:30|||||||||1
1655801400000|2022-06-21 08:50:00|||||||||1
1655801420000|2022-06-21 08:50:20|||||||||1
1655801480000|2022-06-21 08:51:20|||||||||1
1655801500000|2022-06-21 08:51:40|29.81|29.65|29.79|29.63|29.81|29.65|29.79|29.63|3
1655801510000|2022-06-21 08:51:50|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1655801550000|2022-06-21 08:52:30|||||||||1
1655801630000|2022-06-21 08:53:50|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|7
1655801640000|2022-06-21 08:54:00|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1655801670000|2022-06-21 08:54:30|||||||||2
1655801690000|2022-06-21 08:54:50|||||||||2
1655801710000|2022-06-21 08:55:10|||||||||7
1655801760000|2022-06-21 08:56:00|||||||||8
1655801780000|2022-06-21 08:56:20|||||||||1
1655801790000|2022-06-21 08:56:30|||||||||14
1655801960000|2022-06-21 08:59:20|29.76|29.6|29.77|29.61|29.77|29.61|29.76|29.6|0
1655801980000|2022-06-21 08:59:40|29.76|29.6|29.77|29.61|29.77|29.61|29.76|29.6|0
1655801990000|2022-06-21 08:59:50|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|0
1655802000000|2022-06-21 09:00:00|29.77|29.61|29.77|29.61|29.77|29.61|29.76|29.6|0
1655802010000|2022-06-21 09:00:10|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|2
1655802020000|2022-06-21 09:00:20|29.72|29.56|29.76|29.6|29.76|29.6|29.72|29.56|6
1655802030000|2022-06-21 09:00:30|29.74|29.58|29.76|29.6|29.76|29.6|29.74|29.58|1
1655802050000|2022-06-21 09:00:50|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|0
1655802060000|2022-06-21 09:01:00|29.72|29.56|29.74|29.58|29.76|29.6|29.72|29.56|0
1655802070000|2022-06-21 09:01:10|29.76|29.6|29.74|29.58|29.76|29.6|29.74|29.58|0
1655802090000|2022-06-21 09:01:30|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|1
1655802100000|2022-06-21 09:01:40|29.74|29.58|29.74|29.58|29.76|29.6|29.74|29.58|0
1655802110000|2022-06-21 09:01:50|29.72|29.56|29.74|29.58|29.74|29.58|29.72|29.56|0
1655802130000|2022-06-21 09:02:10|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|0
1655802190000|2022-06-21 09:03:10|29.74|29.58|29.76|29.6|29.76|29.6|29.74|29.58|0
1655802210000|2022-06-21 09:03:30|||||||||1
1655802290000|2022-06-21 09:04:50|29.74|29.58|29.72|29.56|29.74|29.58|29.72|29.56|0
1655802300000|2022-06-21 09:05:00|||||||||2
1655802340000|2022-06-21 09:05:40|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|0
1655802350000|2022-06-21 09:05:50|29.72|29.56|29.76|29.6|29.76|29.6|29.72|29.56|0
1655802420000|2022-06-21 09:07:00|29.74|29.58|29.72|29.56|29.74|29.58|29.72|29.56|2
1655802490000|2022-06-21 09:08:10|||||||||1
1655802510000|2022-06-21 09:08:30|||||||||1
1655802650000|2022-06-21 09:10:50|29.74|29.58|29.72|29.56|29.74|29.58|29.72|29.56|0
1655802660000|2022-06-21 09:11:00|29.74|29.58|29.76|29.6|29.76|29.6|29.74|29.58|0
1655802670000|2022-06-21 09:11:10|||||||||2
1655802680000|2022-06-21 09:11:20|||||||||1
1655802690000|2022-06-21 09:11:30|||||||||1
1655802760000|2022-06-21 09:12:40|||||||||4
1655802840000|2022-06-21 09:14:00|||||||||3
1655802850000|2022-06-21 09:14:10|||||||||4
1655802860000|2022-06-21 09:14:20|||||||||5
1655802950000|2022-06-21 09:15:50|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1655802960000|2022-06-21 09:16:00|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|0
1655802970000|2022-06-21 09:16:10|||||||||1
1655803120000|2022-06-21 09:18:40|||||||||1
1655803150000|2022-06-21 09:19:10|||||||||16
1655803160000|2022-06-21 09:19:20|||||||||1
1655803200000|2022-06-21 09:20:00|||||||||1
1655803330000|2022-06-21 09:22:10|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|1
1655803380000|2022-06-21 09:23:00|||||||||24
1655803420000|2022-06-21 09:23:40|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|0
1655803440000|2022-06-21 09:24:00|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1655804030000|2022-06-21 09:33:50|||||||||2
1655804060000|2022-06-21 09:34:20|||||||||1
1655804180000|2022-06-21 09:36:20|29.76|29.6|29.72|29.56|29.76|29.6|29.72|29.56|104
1655804230000|2022-06-21 09:37:10|||||||||1
1655804240000|2022-06-21 09:37:20|||||||||2
1655804760000|2022-06-21 09:46:00|||||||||2
1655805000000|2022-06-21 09:50:00|29.74|29.58|29.74|29.58|29.76|29.6|29.74|29.58|18
1655805020000|2022-06-21 09:50:20|29.72|29.56|29.72|29.56|29.74|29.58|29.72|29.56|2
1655805080000|2022-06-21 09:51:20|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|2
1655805090000|2022-06-21 09:51:30|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|4
1655805100000|2022-06-21 09:51:40|29.74|29.58|29.76|29.6|29.76|29.6|29.74|29.58|0
1655805130000|2022-06-21 09:52:10|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|8
1655805170000|2022-06-21 09:52:50|||||||||3
1655805210000|2022-06-21 09:53:30|29.79|29.63|29.77|29.61|29.81|29.65|29.77|29.61|4
1655805240000|2022-06-21 09:54:00|||||||||1
1655805310000|2022-06-21 09:55:10|||||||||1
1655805500000|2022-06-21 09:58:20|29.79|29.63|29.79|29.63|29.81|29.65|29.79|29.63|8
1655805510000|2022-06-21 09:58:30|29.81|29.65|29.81|29.65|29.81|29.65|29.81|29.65|1
1655805520000|2022-06-21 09:58:40|29.79|29.63|29.81|29.65|29.81|29.65|29.79|29.63|1
1655805550000|2022-06-21 09:59:10|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|2
1655805560000|2022-06-21 09:59:20|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1655805740000|2022-06-21 10:02:20|||||||||1
1655805840000|2022-06-21 10:04:00|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|2
1655805850000|2022-06-21 10:04:10|29.81|29.65|29.81|29.65|29.81|29.65|29.81|29.65|0
1655805860000|2022-06-21 10:04:20|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|1
1655805870000|2022-06-21 10:04:30|29.81|29.65|29.81|29.65|29.81|29.65|29.81|29.65|0
1655805930000|2022-06-21 10:05:30|||||||||2
1655805960000|2022-06-21 10:06:00|29.77|29.61|29.79|29.63|29.81|29.65|29.77|29.61|6
1655805980000|2022-06-21 10:06:20|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1655806000000|2022-06-21 10:06:40|29.81|29.65|29.79|29.63|29.81|29.65|29.79|29.63|2
1655806010000|2022-06-21 10:06:50|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|1
1655806070000|2022-06-21 10:07:50|||||||||1
1655806080000|2022-06-21 10:08:00|||||||||2
1655806100000|2022-06-21 10:08:20|||||||||1
1655806250000|2022-06-21 10:10:50|29.79|29.63|29.77|29.61|29.79|29.63|29.77|29.61|17
1655806300000|2022-06-21 10:11:40|29.79|29.63|29.77|29.61|29.79|29.63|29.77|29.61|0
1655806340000|2022-06-21 10:12:20|29.81|29.65|29.81|29.65|29.81|29.65|29.81|29.65|3
1655806370000|2022-06-21 10:12:50|29.82|29.66|29.81|29.65|29.82|29.66|29.81|29.65|0
1655806400000|2022-06-21 10:13:20|||||||||7
1655806420000|2022-06-21 10:13:40|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|1
1655806470000|2022-06-21 10:14:30|29.79|29.63|29.81|29.65|29.81|29.65|29.79|29.63|1
1655806480000|2022-06-21 10:14:40|29.79|29.63|29.77|29.61|29.79|29.63|29.77|29.61|0
1655806610000|2022-06-21 10:16:50|||||||||4
1655806640000|2022-06-21 10:17:20|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|2
1655806650000|2022-06-21 10:17:30|29.77|29.61|29.77|29.61|29.77|29.61|29.76|29.6|0
1655806670000|2022-06-21 10:17:50|29.76|29.6|29.77|29.61|29.77|29.61|29.76|29.6|0
1655806680000|2022-06-21 10:18:00|||||||||2
1655806700000|2022-06-21 10:18:20|29.74|29.58|29.72|29.56|29.74|29.58|29.72|29.56|8
1655806730000|2022-06-21 10:18:50|||||||||1
1655806760000|2022-06-21 10:19:20|||||||||1
1655806790000|2022-06-21 10:19:50|||||||||10
1655806850000|2022-06-21 10:20:50|||||||||1
1655806940000|2022-06-21 10:22:20|||||||||2
1655806970000|2022-06-21 10:22:50|||||||||2
1655807020000|2022-06-21 10:23:40|||||||||1
1655807090000|2022-06-21 10:24:50|||||||||1
1655807100000|2022-06-21 10:25:00|29.74|29.58|29.74|29.58|29.75|29.59|29.74|29.58|3
1655807110000|2022-06-21 10:25:10|29.76|29.6|29.72|29.56|29.76|29.6|29.72|29.56|7
1655807120000|2022-06-21 10:25:20|29.73|29.57|29.72|29.56|29.73|29.57|29.72|29.56|2
1655807400000|2022-06-21 10:30:00|||||||||2
1655807450000|2022-06-21 10:30:50|||||||||1
1655807550000|2022-06-21 10:32:30|29.67|29.51|29.68|29.52|29.72|29.56|29.67|29.51|5
1655807560000|2022-06-21 10:32:40|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|0
1655807570000|2022-06-21 10:32:50|29.68|29.52|29.7|29.54|29.7|29.54|29.68|29.52|2
1655807580000|2022-06-21 10:33:00|29.68|29.52|29.67|29.51|29.68|29.52|29.67|29.51|1
1655807610000|2022-06-21 10:33:30|29.68|29.52|29.68|29.52|29.68|29.52|29.67|29.51|0
1655807630000|2022-06-21 10:33:50|29.67|29.51|29.68|29.52|29.68|29.52|29.67|29.51|0
1655807640000|2022-06-21 10:34:00|29.7|29.54|29.67|29.51|29.7|29.54|29.67|29.51|5
1655807660000|2022-06-21 10:34:20|29.68|29.52|29.68|29.52|29.7|29.54|29.67|29.51|1
1655807670000|2022-06-21 10:34:30|29.7|29.54|29.68|29.52|29.7|29.54|29.68|29.52|1
1655807680000|2022-06-21 10:34:40|29.67|29.51|29.67|29.51|29.68|29.52|29.67|29.51|2
1655807690000|2022-06-21 10:34:50|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|0
1655807710000|2022-06-21 10:35:10|29.7|29.54|29.68|29.52|29.7|29.54|29.68|29.52|1
1655807720000|2022-06-21 10:35:20|29.7|29.54|29.7|29.54|29.7|29.54|29.68|29.52|0
1655807730000|2022-06-21 10:35:30|29.72|29.56|29.68|29.52|29.72|29.56|29.68|29.52|9
1655807750000|2022-06-21 10:35:50|29.7|29.54|29.68|29.52|29.7|29.54|29.68|29.52|2
1655807800000|2022-06-21 10:36:40|29.7|29.54|29.72|29.56|29.72|29.56|29.7|29.54|2
1655807810000|2022-06-21 10:36:50|29.73|29.57|29.73|29.57|29.73|29.57|29.72|29.56|1
1655807820000|2022-06-21 10:37:00|29.77|29.61|29.73|29.57|29.77|29.61|29.72|29.56|8
1655807830000|2022-06-21 10:37:10|29.72|29.56|29.73|29.57|29.73|29.57|29.72|29.56|0
1655807840000|2022-06-21 10:37:20|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|0
1655807880000|2022-06-21 10:38:00|||||||||2
1655807970000|2022-06-21 10:39:30|||||||||1
1655808070000|2022-06-21 10:41:10|29.68|29.52|29.72|29.56|29.72|29.56|29.68|29.52|6
1655808080000|2022-06-21 10:41:20|29.7|29.54|29.68|29.52|29.7|29.54|29.68|29.52|1
1655808090000|2022-06-21 10:41:30|29.7|29.54|29.68|29.52|29.7|29.54|29.68|29.52|0
1655808100000|2022-06-21 10:41:40|29.67|29.51|29.67|29.51|29.67|29.51|29.67|29.51|0
1655808120000|2022-06-21 10:42:00|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|0
1655808140000|2022-06-21 10:42:20|29.7|29.54|29.72|29.56|29.72|29.56|29.7|29.54|1
1655808160000|2022-06-21 10:42:40|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|3
1655808180000|2022-06-21 10:43:00|29.67|29.51|29.67|29.51|29.67|29.51|29.67|29.51|0
1655808250000|2022-06-21 10:44:10|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|0
1655808260000|2022-06-21 10:44:20|29.67|29.51|29.67|29.51|29.67|29.51|29.67|29.51|0
1655808270000|2022-06-21 10:44:30|||||||||1
1655808300000|2022-06-21 10:45:00|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|2
1655808340000|2022-06-21 10:45:40|29.7|29.54|29.72|29.56|29.72|29.56|29.7|29.54|17
1655808380000|2022-06-21 10:46:20|29.7|29.54|29.68|29.52|29.7|29.54|29.68|29.52|0
1655808390000|2022-06-21 10:46:30|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|3
1655808450000|2022-06-21 10:47:30|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|50
1655808460000|2022-06-21 10:47:40|29.7|29.54|29.68|29.52|29.7|29.54|29.68|29.52|4
1655808470000|2022-06-21 10:47:50|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|0
1655808480000|2022-06-21 10:48:00|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|0
1655808490000|2022-06-21 10:48:10|29.7|29.54|29.7|29.54|29.7|29.54|29.68|29.52|0
1655808510000|2022-06-21 10:48:30|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|0
1655808520000|2022-06-21 10:48:40|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|0
1655808530000|2022-06-21 10:48:50|29.68|29.52|29.72|29.56|29.72|29.56|29.68|29.52|3
1655808580000|2022-06-21 10:49:40|29.68|29.52|29.7|29.54|29.7|29.54|29.68|29.52|6
1655808590000|2022-06-21 10:49:50|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|0
1655808660000|2022-06-21 10:51:00|||||||||1
1655808680000|2022-06-21 10:51:20|29.7|29.54|29.72|29.56|29.72|29.56|29.7|29.54|0
1655808690000|2022-06-21 10:51:30|29.7|29.54|29.68|29.52|29.7|29.54|29.68|29.52|10
1655808700000|2022-06-21 10:51:40|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|1
1655808720000|2022-06-21 10:52:00|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|7
1655808990000|2022-06-21 10:56:30|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|24
1655809030000|2022-06-21 10:57:10|29.73|29.57|29.73|29.57|29.77|29.61|29.72|29.56|11
1655809040000|2022-06-21 10:57:20|29.75|29.59|29.73|29.57|29.75|29.59|29.72|29.56|1
1655809050000|2022-06-21 10:57:30|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|0
1655809080000|2022-06-21 10:58:00|||||||||1
1655809200000|2022-06-21 11:00:00|||||||||1
1655809270000|2022-06-21 11:01:10|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|2
1655809280000|2022-06-21 11:01:20|29.73|29.57|29.72|29.56|29.74|29.58|29.72|29.56|2
1655809300000|2022-06-21 11:01:40|29.74|29.58|29.74|29.58|29.74|29.58|29.72|29.56|0
1655809310000|2022-06-21 11:01:50|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|1
1655809330000|2022-06-21 11:02:10|29.74|29.58|29.72|29.56|29.74|29.58|29.72|29.56|0
1655809350000|2022-06-21 11:02:30|29.74|29.58|29.72|29.56|29.74|29.58|29.72|29.56|0
1655809370000|2022-06-21 11:02:50|||||||||2
1655809410000|2022-06-21 11:03:30|||||||||1
1655809430000|2022-06-21 11:03:50|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|0
1655809440000|2022-06-21 11:04:00|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|0
1655809460000|2022-06-21 11:04:20|||||||||1
1655809480000|2022-06-21 11:04:40|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|1
1655809490000|2022-06-21 11:04:50|29.72|29.56|29.77|29.61|29.77|29.61|29.72|29.56|0
1655809500000|2022-06-21 11:05:00|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|1
1655809510000|2022-06-21 11:05:10|29.76|29.6|29.77|29.61|29.77|29.61|29.76|29.6|0
1655809610000|2022-06-21 11:06:50|||||||||1
1655809650000|2022-06-21 11:07:30|29.81|29.65|29.81|29.65|29.81|29.65|29.77|29.61|22
1655809720000|2022-06-21 11:08:40|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|0
1655809730000|2022-06-21 11:08:50|29.81|29.65|29.81|29.65|29.81|29.65|29.81|29.65|0
1655809740000|2022-06-21 11:09:00|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|1
1655809770000|2022-06-21 11:09:30|29.81|29.65|29.82|29.66|29.82|29.66|29.81|29.65|0
1655809830000|2022-06-21 11:10:30|||||||||3
1655809910000|2022-06-21 11:11:50|||||||||4
1655809960000|2022-06-21 11:12:40|||||||||2
1655809970000|2022-06-21 11:12:50|||||||||2
1655809990000|2022-06-21 11:13:10|||||||||2
1655810020000|2022-06-21 11:13:40|||||||||3
1655810030000|2022-06-21 11:13:50|||||||||1
1655810070000|2022-06-21 11:14:30|||||||||16
1655810080000|2022-06-21 11:14:40|||||||||2
1655810130000|2022-06-21 11:15:30|29.86|29.7|29.86|29.7|29.86|29.7|29.86|29.7|9
1655810140000|2022-06-21 11:15:40|||||||||3
1655810150000|2022-06-21 11:15:50|||||||||1
1655810160000|2022-06-21 11:16:00|||||||||1
1655810180000|2022-06-21 11:16:20|||||||||3
1655810190000|2022-06-21 11:16:30|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|29
1655810220000|2022-06-21 11:17:00|29.86|29.7|29.86|29.7|29.86|29.7|29.86|29.7|8
1655810230000|2022-06-21 11:17:10|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|1
1655810240000|2022-06-21 11:17:20|29.86|29.7|29.86|29.7|29.86|29.7|29.86|29.7|12
1655810250000|2022-06-21 11:17:30|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|1
1655810260000|2022-06-21 11:17:40|||||||||1
1655810270000|2022-06-21 11:17:50|||||||||3
1655810280000|2022-06-21 11:18:00|29.84|29.68|29.82|29.66|29.84|29.68|29.82|29.66|2
1655810300000|2022-06-21 11:18:20|29.84|29.68|29.82|29.66|29.84|29.68|29.82|29.66|2
1655810340000|2022-06-21 11:19:00|||||||||2
1655810390000|2022-06-21 11:19:50|||||||||2
1655810400000|2022-06-21 11:20:00|||||||||2
1655810420000|2022-06-21 11:20:20|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|11
1655810430000|2022-06-21 11:20:30|29.86|29.7|29.86|29.7|29.86|29.7|29.86|29.7|1
1655810440000|2022-06-21 11:20:40|29.84|29.68|29.82|29.66|29.84|29.68|29.82|29.66|0
1655810450000|2022-06-21 11:20:50|||||||||2
1655810460000|2022-06-21 11:21:00|29.86|29.7|29.82|29.66|29.86|29.7|29.82|29.66|14
1655810540000|2022-06-21 11:22:20|29.86|29.7|29.86|29.7|29.86|29.7|29.86|29.7|2
1655810600000|2022-06-21 11:23:20|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|0
1655810620000|2022-06-21 11:23:40|29.86|29.7|29.86|29.7|29.86|29.7|29.86|29.7|0
1655810640000|2022-06-21 11:24:00|||||||||1
1655810650000|2022-06-21 11:24:10|29.84|29.68|29.84|29.68|29.86|29.7|29.82|29.66|4
1655810660000|2022-06-21 11:24:20|29.86|29.7|29.86|29.7|29.86|29.7|29.84|29.68|1
1655810670000|2022-06-21 11:24:30|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|1
1655810710000|2022-06-21 11:25:10|29.86|29.7|29.86|29.7|29.86|29.7|29.86|29.7|4
1655810760000|2022-06-21 11:26:00|||||||||3
1655810770000|2022-06-21 11:26:10|||||||||29
1655810890000|2022-06-21 11:28:10|29.82|29.66|29.86|29.7|29.86|29.7|29.82|29.66|32
1655810900000|2022-06-21 11:28:20|||||||||1
1655810930000|2022-06-21 11:28:50|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|12
1655811040000|2022-06-21 11:30:40|||||||||2
1655811050000|2022-06-21 11:30:50|||||||||1
1655811080000|2022-06-21 11:31:20|||||||||5
1655811550000|2022-06-21 11:39:10|||||||||2
1655811660000|2022-06-21 11:41:00|||||||||1
1655811680000|2022-06-21 11:41:20|||||||||6
1655811690000|2022-06-21 11:41:30|29.84|29.68|29.82|29.66|29.84|29.68|29.82|29.66|13
1655811700000|2022-06-21 11:41:40|||||||||1
1655811750000|2022-06-21 11:42:30|29.84|29.68|29.82|29.66|29.84|29.68|29.82|29.66|1
1655811910000|2022-06-21 11:45:10|||||||||1
1655811930000|2022-06-21 11:45:30|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|3
1655811940000|2022-06-21 11:45:40|29.86|29.7|29.86|29.7|29.86|29.7|29.84|29.68|0
1655811950000|2022-06-21 11:45:50|29.82|29.66|29.82|29.66|29.86|29.7|29.82|29.66|2
1655812010000|2022-06-21 11:46:50|29.86|29.7|29.84|29.68|29.86|29.7|29.84|29.68|3
1655812020000|2022-06-21 11:47:00|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|0
1655812030000|2022-06-21 11:47:10|29.84|29.68|29.86|29.7|29.86|29.7|29.84|29.68|1
1655812050000|2022-06-21 11:47:30|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|0
1655812060000|2022-06-21 11:47:40|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|0
1655812070000|2022-06-21 11:47:50|||||||||1
1655812130000|2022-06-21 11:48:50|||||||||2
1655812150000|2022-06-21 11:49:10|29.86|29.7|29.86|29.7|29.86|29.7|29.86|29.7|2
1655812160000|2022-06-21 11:49:20|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|0
1655812170000|2022-06-21 11:49:30|29.86|29.7|29.86|29.7|29.86|29.7|29.86|29.7|0
1655812180000|2022-06-21 11:49:40|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|0
1655812200000|2022-06-21 11:50:00|29.86|29.7|29.86|29.7|29.87|29.71|29.86|29.7|0
1655812220000|2022-06-21 11:50:20|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|3
1655812230000|2022-06-21 11:50:30|||||||||1
1655812280000|2022-06-21 11:51:20|||||||||2
1655812290000|2022-06-21 11:51:30|29.91|29.75|29.91|29.75|29.91|29.75|29.91|29.75|2
1655812300000|2022-06-21 11:51:40|29.89|29.73|29.91|29.75|29.91|29.75|29.89|29.73|0
1655812310000|2022-06-21 11:51:50|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|0
1655812320000|2022-06-21 11:52:00|||||||||2
1655812330000|2022-06-21 11:52:10|||||||||1
1655812340000|2022-06-21 11:52:20|29.96|29.8|29.96|29.8|29.96|29.8|29.96|29.8|4
1655812370000|2022-06-21 11:52:50|29.99|29.83|29.99|29.83|30.01|29.85|29.99|29.83|1
1655812380000|2022-06-21 11:53:00|29.98|29.82|29.96|29.8|29.98|29.82|29.96|29.8|1
1655812400000|2022-06-21 11:53:20|||||||||1
1655812420000|2022-06-21 11:53:40|30.01|29.85|29.99|29.83|30.01|29.85|29.99|29.83|2
1655812430000|2022-06-21 11:53:50|30|29.84|30.01|29.85|30.01|29.85|29.98|29.82|2
1655812440000|2022-06-21 11:54:00|||||||||2
1655812470000|2022-06-21 11:54:30|||||||||10
1655812480000|2022-06-21 11:54:40|30.04|29.88|30.01|29.85|30.04|29.88|30.01|29.85|16
1655812500000|2022-06-21 11:55:00|||||||||1
1655812520000|2022-06-21 11:55:20|30|29.84|30.01|29.85|30.01|29.85|30|29.84|1
1655812530000|2022-06-21 11:55:30|||||||||1
1655812540000|2022-06-21 11:55:40|||||||||4
1655812550000|2022-06-21 11:55:50|30|29.84|29.96|29.8|30|29.84|29.96|29.8|2
1655812560000|2022-06-21 11:56:00|29.98|29.82|30.01|29.85|30.01|29.85|29.98|29.82|4
1655812570000|2022-06-21 11:56:10|29.98|29.82|29.99|29.83|30.01|29.85|29.98|29.82|0
1655812580000|2022-06-21 11:56:20|30.01|29.85|29.98|29.82|30.01|29.85|29.98|29.82|0
1655812590000|2022-06-21 11:56:30|29.96|29.8|29.98|29.82|29.98|29.82|29.96|29.8|0
1655812600000|2022-06-21 11:56:40|29.96|29.8|29.96|29.8|29.96|29.8|29.96|29.8|0
1655812670000|2022-06-21 11:57:50|29.98|29.82|29.98|29.82|29.98|29.82|29.98|29.82|1
1655812680000|2022-06-21 11:58:00|29.99|29.83|29.98|29.82|29.99|29.83|29.96|29.8|1
1655812690000|2022-06-21 11:58:10|29.99|29.83|30|29.84|30|29.84|29.98|29.82|0
1655812700000|2022-06-21 11:58:20|30.01|29.85|30.01|29.85|30.01|29.85|30|29.84|0
1655812710000|2022-06-21 11:58:30|30|29.84|30.01|29.85|30.01|29.85|30|29.84|0
1655812720000|2022-06-21 11:58:40|29.99|29.83|29.99|29.83|30|29.84|29.98|29.82|0
1655812730000|2022-06-21 11:58:50|29.98|29.82|29.98|29.82|29.98|29.82|29.98|29.82|0
1655812740000|2022-06-21 11:59:00|29.96|29.8|29.96|29.8|29.96|29.8|29.96|29.8|0
1655812770000|2022-06-21 11:59:30|29.99|29.83|30|29.84|30|29.84|29.99|29.83|2
1655812780000|2022-06-21 11:59:40|29.99|29.83|29.99|29.83|30|29.84|29.99|29.83|0
1655812790000|2022-06-21 11:59:50|29.98|29.82|29.96|29.8|29.98|29.82|29.96|29.8|0
1655812800000|2022-06-21 12:00:00|29.98|29.82|29.96|29.8|29.99|29.83|29.96|29.8|3
1655812810000|2022-06-21 12:00:10|29.99|29.83|29.99|29.83|30|29.84|29.99|29.83|8
1655812820000|2022-06-21 12:00:20|29.98|29.82|29.99|29.83|30|29.84|29.98|29.82|0
1655812830000|2022-06-21 12:00:30|29.96|29.8|29.96|29.8|29.96|29.8|29.96|29.8|4
1655812880000|2022-06-21 12:01:20|29.99|29.83|29.98|29.82|29.99|29.83|29.98|29.82|9
1655812890000|2022-06-21 12:01:30|29.96|29.8|29.96|29.8|29.96|29.8|29.96|29.8|0
1655812920000|2022-06-21 12:02:00|||||||||3
1655812930000|2022-06-21 12:02:10|29.98|29.82|29.98|29.82|29.98|29.82|29.98|29.82|20
1655812940000|2022-06-21 12:02:20|29.99|29.83|29.99|29.83|29.99|29.83|29.98|29.82|0
1655812950000|2022-06-21 12:02:30|29.98|29.82|29.98|29.82|29.98|29.82|29.96|29.8|0
1655812970000|2022-06-21 12:02:50|29.96|29.8|29.98|29.82|29.98|29.82|29.96|29.8|1
1655812980000|2022-06-21 12:03:00|29.96|29.8|29.96|29.8|29.98|29.82|29.96|29.8|0
1655812990000|2022-06-21 12:03:10|||||||||1
1655813040000|2022-06-21 12:04:00|||||||||1
1655813050000|2022-06-21 12:04:10|||||||||1
1655813120000|2022-06-21 12:05:20|||||||||2
1655813150000|2022-06-21 12:05:50|||||||||1
1655813250000|2022-06-21 12:07:30|29.98|29.82|29.96|29.8|29.98|29.82|29.96|29.8|1
1655813270000|2022-06-21 12:07:50|||||||||2
1655813280000|2022-06-21 12:08:00|29.98|29.82|29.98|29.82|29.98|29.82|29.98|29.82|2
1655813290000|2022-06-21 12:08:10|29.96|29.8|29.96|29.8|29.96|29.8|29.96|29.8|0
1655813300000|2022-06-21 12:08:20|29.98|29.82|29.98|29.82|29.98|29.82|29.98|29.82|0
1655813310000|2022-06-21 12:08:30|29.96|29.8|29.96|29.8|29.98|29.82|29.96|29.8|0
1655813320000|2022-06-21 12:08:40|29.98|29.82|29.98|29.82|29.98|29.82|29.98|29.82|0
1655813330000|2022-06-21 12:08:50|29.99|29.83|29.99|29.83|30.01|29.85|29.99|29.83|2
1655813340000|2022-06-21 12:09:00|30|29.84|30|29.84|30.01|29.85|30|29.84|2
1655813350000|2022-06-21 12:09:10|30.01|29.85|30|29.84|30.01|29.85|30|29.84|0
1655813360000|2022-06-21 12:09:20|30.01|29.85|30.01|29.85|30.01|29.85|30.01|29.85|0
1655813390000|2022-06-21 12:09:50|||||||||8
1655813400000|2022-06-21 12:10:00|30|29.84|29.96|29.8|30|29.84|29.96|29.8|6
1655813440000|2022-06-21 12:10:40|||||||||4
1655813610000|2022-06-21 12:13:30|||||||||1
1655813620000|2022-06-21 12:13:40|29.91|29.75|29.91|29.75|29.91|29.75|29.91|29.75|36
1655813700000|2022-06-21 12:15:00|||||||||23
1655813720000|2022-06-21 12:15:20|29.9|29.74|29.91|29.75|29.91|29.75|29.9|29.74|1
1655813770000|2022-06-21 12:16:10|||||||||7
1655813790000|2022-06-21 12:16:30|29.9|29.74|29.91|29.75|29.91|29.75|29.9|29.74|0
1655813900000|2022-06-21 12:18:20|||||||||1
1655814070000|2022-06-21 12:21:10|29.88|29.72|29.88|29.72|29.88|29.72|29.88|29.72|6
1655814080000|2022-06-21 12:21:20|29.86|29.7|29.86|29.7|29.86|29.7|29.86|29.7|0
1655814100000|2022-06-21 12:21:40|29.91|29.75|29.86|29.7|29.91|29.75|29.86|29.7|10
1655814110000|2022-06-21 12:21:50|29.91|29.75|29.91|29.75|29.91|29.75|29.91|29.75|0
1655814130000|2022-06-21 12:22:10|29.89|29.73|29.91|29.75|29.91|29.75|29.89|29.73|1
1655814140000|2022-06-21 12:22:20|29.89|29.73|29.91|29.75|29.91|29.75|29.89|29.73|0
1655814150000|2022-06-21 12:22:30|||||||||1
1655814310000|2022-06-21 12:25:10|||||||||1
1655814420000|2022-06-21 12:27:00|||||||||1
1655814430000|2022-06-21 12:27:10|29.89|29.73|29.91|29.75|29.91|29.75|29.89|29.73|5
1655814440000|2022-06-21 12:27:20|29.89|29.73|29.91|29.75|29.91|29.75|29.87|29.71|3
1655814480000|2022-06-21 12:28:00|29.89|29.73|29.87|29.71|29.89|29.73|29.86|29.7|0
1655814490000|2022-06-21 12:28:10|29.89|29.73|29.89|29.73|29.89|29.73|29.87|29.71|7
1655814500000|2022-06-21 12:28:20|29.91|29.75|29.91|29.75|29.91|29.75|29.89|29.73|0
1655814540000|2022-06-21 12:29:00|29.87|29.71|29.91|29.75|29.91|29.75|29.87|29.71|2
1655814550000|2022-06-21 12:29:10|29.89|29.73|29.91|29.75|29.91|29.75|29.89|29.73|0
1655814560000|2022-06-21 12:29:20|29.89|29.73|29.91|29.75|29.91|29.75|29.89|29.73|0
1655814600000|2022-06-21 12:30:00|||||||||1
1655814610000|2022-06-21 12:30:10|||||||||2
1655814650000|2022-06-21 12:30:50|29.89|29.73|29.91|29.75|29.91|29.75|29.89|29.73|3
1655814700000|2022-06-21 12:31:40|29.89|29.73|29.91|29.75|29.91|29.75|29.89|29.73|3
1655814750000|2022-06-21 12:32:30|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|0
1655814780000|2022-06-21 12:33:00|29.86|29.7|29.86|29.7|29.87|29.71|29.86|29.7|0
1655814790000|2022-06-21 12:33:10|29.87|29.71|29.86|29.7|29.87|29.71|29.86|29.7|0
1655814800000|2022-06-21 12:33:20|29.87|29.71|29.86|29.7|29.87|29.71|29.86|29.7|0
1655814940000|2022-06-21 12:35:40|||||||||1
1655814960000|2022-06-21 12:36:00|||||||||1
1655814970000|2022-06-21 12:36:10|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|1
1655814980000|2022-06-21 12:36:20|29.84|29.68|29.82|29.66|29.84|29.68|29.82|29.66|8
1655814990000|2022-06-21 12:36:30|||||||||1
1655815000000|2022-06-21 12:36:40|29.86|29.7|29.84|29.68|29.86|29.7|29.84|29.68|0
1655815010000|2022-06-21 12:36:50|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|0
1655815030000|2022-06-21 12:37:10|||||||||1
1655815050000|2022-06-21 12:37:30|29.84|29.68|29.86|29.7|29.86|29.7|29.84|29.68|0
1655815080000|2022-06-21 12:38:00|||||||||1
1655815190000|2022-06-21 12:39:50|||||||||41
1655815320000|2022-06-21 12:42:00|||||||||1
1655815350000|2022-06-21 12:42:30|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|5
1655815390000|2022-06-21 12:43:10|29.84|29.68|29.86|29.7|29.86|29.7|29.84|29.68|1
1655815580000|2022-06-21 12:46:20|||||||||2
1655815590000|2022-06-21 12:46:30|||||||||3
1655815830000|2022-06-21 12:50:30|||||||||1
1655815920000|2022-06-21 12:52:00|29.89|29.73|29.86|29.7|29.89|29.73|29.86|29.7|30
1655815930000|2022-06-21 12:52:10|29.87|29.71|29.91|29.75|29.91|29.75|29.87|29.71|19
1655816060000|2022-06-21 12:54:20|29.89|29.73|29.91|29.75|29.91|29.75|29.87|29.71|4
1655816070000|2022-06-21 12:54:30|29.89|29.73|29.87|29.71|29.89|29.73|29.87|29.71|1
1655816080000|2022-06-21 12:54:40|29.89|29.73|29.91|29.75|29.91|29.75|29.89|29.73|0
1655816090000|2022-06-21 12:54:50|29.89|29.73|29.89|29.73|29.89|29.73|29.87|29.71|0
1655816100000|2022-06-21 12:55:00|29.91|29.75|29.91|29.75|29.91|29.75|29.91|29.75|0
1655816230000|2022-06-21 12:57:10|||||||||2
1655816270000|2022-06-21 12:57:50|29.94|29.78|29.95|29.79|29.95|29.79|29.94|29.78|9
1655816280000|2022-06-21 12:58:00|29.96|29.8|29.96|29.8|29.96|29.8|29.96|29.8|0
1655816290000|2022-06-21 12:58:10|29.95|29.79|29.96|29.8|29.96|29.8|29.95|29.79|0
1655816320000|2022-06-21 12:58:40|29.93|29.77|29.95|29.79|29.95|29.79|29.93|29.77|1
1655816330000|2022-06-21 12:58:50|29.96|29.8|29.96|29.8|29.96|29.8|29.96|29.8|0
1655816420000|2022-06-21 13:00:20|29.95|29.79|29.95|29.79|29.95|29.79|29.95|29.79|0
1655816430000|2022-06-21 13:00:30|29.94|29.78|29.91|29.75|29.94|29.78|29.91|29.75|24
1655816440000|2022-06-21 13:00:40|29.93|29.77|29.91|29.75|29.93|29.77|29.91|29.75|2
1655816450000|2022-06-21 13:00:50|||||||||32
1655816520000|2022-06-21 13:02:00|29.89|29.73|29.91|29.75|29.91|29.75|29.89|29.73|1
1655816530000|2022-06-21 13:02:10|29.9|29.74|29.86|29.7|29.9|29.74|29.86|29.7|5
1655816540000|2022-06-21 13:02:20|29.88|29.72|29.86|29.7|29.88|29.72|29.86|29.7|0
1655816620000|2022-06-21 13:03:40|||||||||1
1655816660000|2022-06-21 13:04:20|||||||||2
1655816740000|2022-06-21 13:05:40|||||||||1
1655816760000|2022-06-21 13:06:00|||||||||1
1655816820000|2022-06-21 13:07:00|29.82|29.66|29.81|29.65|29.82|29.66|29.81|29.65|6
1655816860000|2022-06-21 13:07:40|29.85|29.69|29.86|29.7|29.86|29.7|29.85|29.69|1
1655816870000|2022-06-21 13:07:50|||||||||5
1655816880000|2022-06-21 13:08:00|29.84|29.68|29.86|29.7|29.86|29.7|29.84|29.68|2
1655816940000|2022-06-21 13:09:00|29.82|29.66|29.84|29.68|29.84|29.68|29.82|29.66|1
1655816950000|2022-06-21 13:09:10|29.82|29.66|29.81|29.65|29.82|29.66|29.81|29.65|0
1655817000000|2022-06-21 13:10:00|29.84|29.68|29.82|29.66|29.84|29.68|29.82|29.66|11
1655817010000|2022-06-21 13:10:10|29.84|29.68|29.86|29.7|29.86|29.7|29.84|29.68|0
1655817020000|2022-06-21 13:10:20|||||||||2
1655817030000|2022-06-21 13:10:30|||||||||2
1655817040000|2022-06-21 13:10:40|29.84|29.68|29.86|29.7|29.86|29.7|29.84|29.68|1
1655817060000|2022-06-21 13:11:00|||||||||5
1655817070000|2022-06-21 13:11:10|||||||||1
1655817080000|2022-06-21 13:11:20|||||||||5
1655817110000|2022-06-21 13:11:50|||||||||1
1655817130000|2022-06-21 13:12:10|||||||||1
1655817160000|2022-06-21 13:12:40|||||||||14
1655817170000|2022-06-21 13:12:50|||||||||1
1655817200000|2022-06-21 13:13:20|||||||||1
1655817210000|2022-06-21 13:13:30|||||||||1
1655817240000|2022-06-21 13:14:00|||||||||1
1655817250000|2022-06-21 13:14:10|||||||||1
1655817280000|2022-06-21 13:14:40|||||||||2
1655817290000|2022-06-21 13:14:50|||||||||3
1655817300000|2022-06-21 13:15:00|29.82|29.66|29.84|29.68|29.84|29.68|29.82|29.66|10
1655817310000|2022-06-21 13:15:10|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|1
1655817320000|2022-06-21 13:15:20|||||||||2
1655817330000|2022-06-21 13:15:30|||||||||1
1655817340000|2022-06-21 13:15:40|||||||||1
1655817360000|2022-06-21 13:16:00|29.84|29.68|29.86|29.7|29.86|29.7|29.84|29.68|3
1655817370000|2022-06-21 13:16:10|29.82|29.66|29.84|29.68|29.84|29.68|29.82|29.66|3
1655817380000|2022-06-21 13:16:20|29.86|29.7|29.81|29.65|29.86|29.7|29.81|29.65|6
1655817400000|2022-06-21 13:16:40|29.83|29.67|29.84|29.68|29.84|29.68|29.83|29.67|6
1655817410000|2022-06-21 13:16:50|29.81|29.65|29.83|29.67|29.83|29.67|29.81|29.65|7
1655817420000|2022-06-21 13:17:00|29.81|29.65|29.81|29.65|29.81|29.65|29.81|29.65|4
1655817440000|2022-06-21 13:17:20|||||||||1
1655817460000|2022-06-21 13:17:40|||||||||2
1655817490000|2022-06-21 13:18:10|29.86|29.7|29.86|29.7|29.86|29.7|29.83|29.67|17
1655817500000|2022-06-21 13:18:20|||||||||8
1655817510000|2022-06-21 13:18:30|29.85|29.69|29.85|29.69|29.85|29.69|29.85|29.69|0
1655817520000|2022-06-21 13:18:40|29.86|29.7|29.86|29.7|29.86|29.7|29.86|29.7|0
1655817530000|2022-06-21 13:18:50|29.85|29.69|29.81|29.65|29.85|29.69|29.81|29.65|5
1655817540000|2022-06-21 13:19:00|29.83|29.67|29.81|29.65|29.83|29.67|29.81|29.65|1
1655817550000|2022-06-21 13:19:10|||||||||1
1655817560000|2022-06-21 13:19:20|||||||||1
1655817590000|2022-06-21 13:19:50|||||||||2
1655817600000|2022-06-21 13:20:00|||||||||2
1655817610000|2022-06-21 13:20:10|29.85|29.69|29.86|29.7|29.86|29.7|29.85|29.69|1
1655817630000|2022-06-21 13:20:30|||||||||5
1655817670000|2022-06-21 13:21:10|29.84|29.68|29.83|29.67|29.84|29.68|29.83|29.67|6
1655817680000|2022-06-21 13:21:20|29.84|29.68|29.81|29.65|29.84|29.68|29.81|29.65|0
1655817690000|2022-06-21 13:21:30|||||||||2
1655817710000|2022-06-21 13:21:50|||||||||2
1655817760000|2022-06-21 13:22:40|||||||||2
1655817800000|2022-06-21 13:23:20|||||||||19
1655817840000|2022-06-21 13:24:00|||||||||4
1655817850000|2022-06-21 13:24:10|||||||||8
1655817870000|2022-06-21 13:24:30|||||||||1
1655817920000|2022-06-21 13:25:20|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|7
1655817930000|2022-06-21 13:25:30|29.81|29.65|29.83|29.67|29.84|29.68|29.81|29.65|14
1655817940000|2022-06-21 13:25:40|29.84|29.68|29.83|29.67|29.84|29.68|29.83|29.67|0
1655817950000|2022-06-21 13:25:50|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|4
1655817960000|2022-06-21 13:26:00|29.83|29.67|29.83|29.67|29.83|29.67|29.83|29.67|7
1655817980000|2022-06-21 13:26:20|29.84|29.68|29.84|29.68|29.84|29.68|29.83|29.67|0
1655818000000|2022-06-21 13:26:40|||||||||1
1655818020000|2022-06-21 13:27:00|29.86|29.7|29.85|29.69|29.86|29.7|29.84|29.68|2
1655818030000|2022-06-21 13:27:10|29.86|29.7|29.86|29.7|29.86|29.7|29.85|29.69|0
1655818050000|2022-06-21 13:27:30|29.84|29.68|29.84|29.68|29.85|29.69|29.84|29.68|0
1655818060000|2022-06-21 13:27:40|29.86|29.7|29.86|29.7|29.86|29.7|29.86|29.7|0
1655818070000|2022-06-21 13:27:50|29.84|29.68|29.84|29.68|29.84|29.68|29.81|29.65|12
1655818080000|2022-06-21 13:28:00|29.85|29.69|29.86|29.7|29.86|29.7|29.84|29.68|1
1655818090000|2022-06-21 13:28:10|||||||||16
1655818120000|2022-06-21 13:28:40|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|0
1655818140000|2022-06-21 13:29:00|29.85|29.69|29.84|29.68|29.85|29.69|29.84|29.68|0
1655818150000|2022-06-21 13:29:10|29.85|29.69|29.84|29.68|29.85|29.69|29.84|29.68|2
1655818160000|2022-06-21 13:29:20|||||||||1
1655818170000|2022-06-21 13:29:30|29.81|29.65|29.83|29.67|29.84|29.68|29.81|29.65|20
1655818180000|2022-06-21 13:29:40|29.81|29.65|29.84|29.68|29.84|29.68|29.81|29.65|6
1655818190000|2022-06-21 13:29:50|29.83|29.67|29.81|29.65|29.84|29.68|29.81|29.65|3
1655818200000|2022-06-21 13:30:00|29.79|29.63|29.72|29.56|29.79|29.63|29.72|29.56|101
1655818210000|2022-06-21 13:30:10|||||||||39
1655818220000|2022-06-21 13:30:20|||||||||38
1655818230000|2022-06-21 13:30:30|||||||||30
1655818240000|2022-06-21 13:30:40|29.68|29.52|29.7|29.54|29.72|29.56|29.67|29.51|67
1655818250000|2022-06-21 13:30:50|29.72|29.56|29.68|29.52|29.72|29.56|29.68|29.52|8
1655818260000|2022-06-21 13:31:00|29.7|29.54|29.68|29.52|29.72|29.56|29.68|29.52|8
1655818270000|2022-06-21 13:31:10|29.72|29.56|29.68|29.52|29.72|29.56|29.68|29.52|28
1655818280000|2022-06-21 13:31:20|29.67|29.51|29.63|29.47|29.67|29.51|29.63|29.47|158
1655818290000|2022-06-21 13:31:30|29.67|29.51|29.58|29.42|29.67|29.51|29.58|29.42|62
1655818300000|2022-06-21 13:31:40|||||||||9
1655818310000|2022-06-21 13:31:50|29.6|29.44|29.62|29.46|29.62|29.46|29.6|29.44|13
1655818320000|2022-06-21 13:32:00|29.6|29.44|29.54|29.38|29.6|29.44|29.53|29.37|25
1655818330000|2022-06-21 13:32:10|29.49|29.33|29.48|29.32|29.49|29.33|29.44|29.28|94
1655818340000|2022-06-21 13:32:20|29.46|29.3|29.44|29.28|29.46|29.3|29.44|29.28|9
1655818350000|2022-06-21 13:32:30|||||||||1
1655818360000|2022-06-21 13:32:40|||||||||25
1655818370000|2022-06-21 13:32:50|29.41|29.25|29.39|29.23|29.41|29.25|29.39|29.23|30
1655818380000|2022-06-21 13:33:00|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|12
1655818390000|2022-06-21 13:33:10|29.36|29.2|29.34|29.18|29.38|29.22|29.34|29.18|59
1655818400000|2022-06-21 13:33:20|29.32|29.16|29.29|29.13|29.32|29.16|29.29|29.13|36
1655818410000|2022-06-21 13:33:30|29.31|29.15|29.29|29.13|29.33|29.17|29.29|29.13|20
1655818420000|2022-06-21 13:33:40|||||||||2
1655818430000|2022-06-21 13:33:50|||||||||4
1655818440000|2022-06-21 13:34:00|||||||||67
1655818450000|2022-06-21 13:34:10|||||||||13
1655818460000|2022-06-21 13:34:20|||||||||4
1655818470000|2022-06-21 13:34:30|||||||||7
1655818480000|2022-06-21 13:34:40|29.33|29.17|29.34|29.18|29.34|29.18|29.33|29.17|5
1655818490000|2022-06-21 13:34:50|29.38|29.22|29.38|29.22|29.38|29.22|29.36|29.2|36
1655818500000|2022-06-21 13:35:00|29.36|29.2|29.38|29.22|29.38|29.22|29.36|29.2|70
1655818510000|2022-06-21 13:35:10|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|29
1655818520000|2022-06-21 13:35:20|||||||||16
1655818530000|2022-06-21 13:35:30|29.39|29.23|29.38|29.22|29.43|29.27|29.38|29.22|35
1655818540000|2022-06-21 13:35:40|29.4|29.24|29.38|29.22|29.43|29.27|29.38|29.22|12
1655818550000|2022-06-21 13:35:50|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|15
1655818560000|2022-06-21 13:36:00|29.33|29.17|29.34|29.18|29.34|29.18|29.33|29.17|18
1655818570000|2022-06-21 13:36:10|||||||||7
1655818580000|2022-06-21 13:36:20|29.33|29.17|29.33|29.17|29.34|29.18|29.33|29.17|10
1655818590000|2022-06-21 13:36:30|29.34|29.18|29.34|29.18|29.34|29.18|29.33|29.17|7
1655818600000|2022-06-21 13:36:40|||||||||17
1655818610000|2022-06-21 13:36:50|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|103
1655818620000|2022-06-21 13:37:00|||||||||44
1655818630000|2022-06-21 13:37:10|||||||||1
1655818640000|2022-06-21 13:37:20|29.42|29.26|29.43|29.27|29.43|29.27|29.42|29.26|21
1655818660000|2022-06-21 13:37:40|29.47|29.31|29.48|29.32|29.48|29.32|29.47|29.31|3
1655818670000|2022-06-21 13:37:50|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|14
1655818680000|2022-06-21 13:38:00|29.48|29.32|29.48|29.32|29.48|29.32|29.48|29.32|8
1655818690000|2022-06-21 13:38:10|29.5|29.34|29.48|29.32|29.52|29.36|29.48|29.32|69
1655818700000|2022-06-21 13:38:20|||||||||4
1655818710000|2022-06-21 13:38:30|29.47|29.31|29.47|29.31|29.48|29.32|29.47|29.31|7
1655818720000|2022-06-21 13:38:40|29.48|29.32|29.48|29.32|29.48|29.32|29.47|29.31|2
1655818730000|2022-06-21 13:38:50|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|12
1655818740000|2022-06-21 13:39:00|29.5|29.34|29.48|29.32|29.52|29.36|29.48|29.32|27
1655818750000|2022-06-21 13:39:10|29.47|29.31|29.48|29.32|29.48|29.32|29.47|29.31|9
1655818760000|2022-06-21 13:39:20|29.47|29.31|29.47|29.31|29.48|29.32|29.47|29.31|1
1655818770000|2022-06-21 13:39:30|29.43|29.27|29.47|29.31|29.47|29.31|29.43|29.27|33
1655818780000|2022-06-21 13:39:40|29.48|29.32|29.48|29.32|29.48|29.32|29.47|29.31|9
1655818790000|2022-06-21 13:39:50|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|2
1655818800000|2022-06-21 13:40:00|29.45|29.29|29.48|29.32|29.48|29.32|29.43|29.27|26
1655818820000|2022-06-21 13:40:20|29.47|29.31|29.48|29.32|29.48|29.32|29.47|29.31|0
1655818830000|2022-06-21 13:40:30|29.47|29.31|29.48|29.32|29.48|29.32|29.47|29.31|9
1655818840000|2022-06-21 13:40:40|||||||||3
1655818850000|2022-06-21 13:40:50|||||||||5
1655818860000|2022-06-21 13:41:00|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|0
1655818870000|2022-06-21 13:41:10|29.48|29.32|29.48|29.32|29.48|29.32|29.47|29.31|8
1655818890000|2022-06-21 13:41:30|29.47|29.31|29.47|29.31|29.47|29.31|29.43|29.27|43
1655818900000|2022-06-21 13:41:40|29.48|29.32|29.47|29.31|29.48|29.32|29.47|29.31|1
1655818920000|2022-06-21 13:42:00|29.48|29.32|29.48|29.32|29.48|29.32|29.47|29.31|0
1655818930000|2022-06-21 13:42:10|29.47|29.31|29.48|29.32|29.48|29.32|29.47|29.31|8
1655818940000|2022-06-21 13:42:20|29.47|29.31|29.52|29.36|29.52|29.36|29.47|29.31|5
1655818950000|2022-06-21 13:42:30|||||||||24
1655818960000|2022-06-21 13:42:40|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|53
1655818970000|2022-06-21 13:42:50|||||||||9
1655818980000|2022-06-21 13:43:00|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|19
1655818990000|2022-06-21 13:43:10|||||||||2
1655819000000|2022-06-21 13:43:20|||||||||8
1655819010000|2022-06-21 13:43:30|||||||||3
1655819030000|2022-06-21 13:43:50|||||||||12
1655819040000|2022-06-21 13:44:00|||||||||2
1655819050000|2022-06-21 13:44:10|||||||||6
1655819070000|2022-06-21 13:44:30|||||||||6
1655819080000|2022-06-21 13:44:40|||||||||23
1655819090000|2022-06-21 13:44:50|||||||||59
1655819100000|2022-06-21 13:45:00|29.53|29.37|29.57|29.41|29.57|29.41|29.52|29.36|45
1655819110000|2022-06-21 13:45:10|29.62|29.46|29.62|29.46|29.62|29.46|29.61|29.45|57
1655819120000|2022-06-21 13:45:20|29.66|29.5|29.66|29.5|29.66|29.5|29.62|29.46|227
1655819130000|2022-06-21 13:45:30|29.62|29.46|29.66|29.5|29.66|29.5|29.62|29.46|24
1655819140000|2022-06-21 13:45:40|29.62|29.46|29.66|29.5|29.66|29.5|29.62|29.46|33
1655819150000|2022-06-21 13:45:50|||||||||17
1655819160000|2022-06-21 13:46:00|29.62|29.46|29.66|29.5|29.66|29.5|29.61|29.45|29
1655819170000|2022-06-21 13:46:10|29.64|29.48|29.61|29.45|29.66|29.5|29.61|29.45|8
1655819180000|2022-06-21 13:46:20|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|67
1655819190000|2022-06-21 13:46:30|29.62|29.46|29.62|29.46|29.66|29.5|29.62|29.46|24
1655819200000|2022-06-21 13:46:40|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|1
1655819210000|2022-06-21 13:46:50|29.62|29.46|29.66|29.5|29.66|29.5|29.61|29.45|7
1655819220000|2022-06-21 13:47:00|29.69|29.53|29.66|29.5|29.69|29.53|29.66|29.5|9
1655819230000|2022-06-21 13:47:10|29.71|29.55|29.66|29.5|29.71|29.55|29.66|29.5|38
1655819240000|2022-06-21 13:47:20|||||||||25
1655819260000|2022-06-21 13:47:40|||||||||6
1655819280000|2022-06-21 13:48:00|||||||||11
1655819290000|2022-06-21 13:48:10|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|33
1655819300000|2022-06-21 13:48:20|29.7|29.54|29.69|29.53|29.71|29.55|29.69|29.53|41
1655819310000|2022-06-21 13:48:30|29.7|29.54|29.7|29.54|29.71|29.55|29.7|29.54|0
1655819320000|2022-06-21 13:48:40|29.69|29.53|29.71|29.55|29.71|29.55|29.69|29.53|11
1655819330000|2022-06-21 13:48:50|29.7|29.54|29.71|29.55|29.71|29.55|29.7|29.54|0
1655819340000|2022-06-21 13:49:00|29.7|29.54|29.76|29.6|29.76|29.6|29.7|29.54|82
1655819350000|2022-06-21 13:49:10|29.75|29.59|29.79|29.63|29.79|29.63|29.74|29.58|29
1655819360000|2022-06-21 13:49:20|29.78|29.62|29.78|29.62|29.79|29.63|29.78|29.62|8
1655819370000|2022-06-21 13:49:30|29.79|29.63|29.79|29.63|29.79|29.63|29.78|29.62|5
1655819380000|2022-06-21 13:49:40|29.78|29.62|29.78|29.62|29.78|29.62|29.78|29.62|8
1655819390000|2022-06-21 13:49:50|||||||||7
1655819400000|2022-06-21 13:50:00|||||||||17
1655819410000|2022-06-21 13:50:10|29.79|29.63|29.83|29.67|29.83|29.67|29.79|29.63|14
1655819420000|2022-06-21 13:50:20|||||||||2
1655819430000|2022-06-21 13:50:30|||||||||9
1655819440000|2022-06-21 13:50:40|||||||||12
1655819450000|2022-06-21 13:50:50|||||||||1
1655819460000|2022-06-21 13:51:00|29.88|29.72|29.88|29.72|29.88|29.72|29.87|29.71|20
1655819480000|2022-06-21 13:51:20|29.83|29.67|29.83|29.67|29.83|29.67|29.83|29.67|18
1655819490000|2022-06-21 13:51:30|29.82|29.66|29.83|29.67|29.83|29.67|29.82|29.66|97
1655819500000|2022-06-21 13:51:40|29.81|29.65|29.78|29.62|29.81|29.65|29.78|29.62|19
1655819510000|2022-06-21 13:51:50|29.79|29.63|29.83|29.67|29.83|29.67|29.79|29.63|23
1655819520000|2022-06-21 13:52:00|29.78|29.62|29.83|29.67|29.83|29.67|29.78|29.62|21
1655819530000|2022-06-21 13:52:10|29.78|29.62|29.78|29.62|29.83|29.67|29.78|29.62|40
1655819540000|2022-06-21 13:52:20|||||||||2
1655819550000|2022-06-21 13:52:30|||||||||14
1655819570000|2022-06-21 13:52:50|||||||||2
1655819580000|2022-06-21 13:53:00|||||||||8
1655819590000|2022-06-21 13:53:10|||||||||14
1655819600000|2022-06-21 13:53:20|||||||||1
1655819610000|2022-06-21 13:53:30|||||||||4
1655819620000|2022-06-21 13:53:40|29.82|29.66|29.83|29.67|29.83|29.67|29.82|29.66|46
1655819630000|2022-06-21 13:53:50|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|13
1655819640000|2022-06-21 13:54:00|29.78|29.62|29.78|29.62|29.83|29.67|29.78|29.62|17
1655819650000|2022-06-21 13:54:10|||||||||6
1655819660000|2022-06-21 13:54:20|||||||||21
1655819670000|2022-06-21 13:54:30|||||||||9
1655819680000|2022-06-21 13:54:40|29.77|29.61|29.78|29.62|29.78|29.62|29.73|29.57|27
1655819690000|2022-06-21 13:54:50|||||||||2
1655819700000|2022-06-21 13:55:00|||||||||2
1655819710000|2022-06-21 13:55:10|29.74|29.58|29.73|29.57|29.74|29.58|29.73|29.57|12
1655819720000|2022-06-21 13:55:20|29.74|29.58|29.73|29.57|29.74|29.58|29.73|29.57|9
1655819730000|2022-06-21 13:55:30|29.78|29.62|29.78|29.62|29.78|29.62|29.78|29.62|14
1655819740000|2022-06-21 13:55:40|29.75|29.59|29.78|29.62|29.78|29.62|29.73|29.57|43
1655819750000|2022-06-21 13:55:50|29.76|29.6|29.73|29.57|29.78|29.62|29.73|29.57|11
1655819760000|2022-06-21 13:56:00|29.71|29.55|29.73|29.57|29.73|29.57|29.71|29.55|37
1655819770000|2022-06-21 13:56:10|||||||||1
1655819780000|2022-06-21 13:56:20|||||||||3
1655819790000|2022-06-21 13:56:30|29.69|29.53|29.68|29.52|29.69|29.53|29.68|29.52|24
1655819810000|2022-06-21 13:56:50|||||||||3
1655819820000|2022-06-21 13:57:00|||||||||16
1655819830000|2022-06-21 13:57:10|||||||||5
1655819850000|2022-06-21 13:57:30|||||||||11
1655819860000|2022-06-21 13:57:40|||||||||77
1655819870000|2022-06-21 13:57:50|||||||||7
1655819880000|2022-06-21 13:58:00|||||||||8
1655819890000|2022-06-21 13:58:10|||||||||26
1655819900000|2022-06-21 13:58:20|||||||||4
1655819910000|2022-06-21 13:58:30|||||||||7
1655819920000|2022-06-21 13:58:40|||||||||6
1655819930000|2022-06-21 13:58:50|29.65|29.49|29.63|29.47|29.65|29.49|29.63|29.47|5
1655819940000|2022-06-21 13:59:00|||||||||7
1655819950000|2022-06-21 13:59:10|||||||||31
1655819960000|2022-06-21 13:59:20|||||||||10
1655819970000|2022-06-21 13:59:30|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|50
1655819980000|2022-06-21 13:59:40|29.63|29.47|29.63|29.47|29.63|29.47|29.63|29.47|1
1655819990000|2022-06-21 13:59:50|||||||||7
1655820000000|2022-06-21 14:00:00|29.61|29.45|29.59|29.43|29.63|29.47|29.58|29.42|123
1655820010000|2022-06-21 14:00:10|29.63|29.47|29.63|29.47|29.63|29.47|29.63|29.47|28
1655820020000|2022-06-21 14:00:20|||||||||3
1655820030000|2022-06-21 14:00:30|||||||||3
1655820040000|2022-06-21 14:00:40|29.68|29.52|29.63|29.47|29.68|29.52|29.63|29.47|70
1655820050000|2022-06-21 14:00:50|||||||||1
1655820060000|2022-06-21 14:01:00|||||||||3
1655820070000|2022-06-21 14:01:10|||||||||9
1655820080000|2022-06-21 14:01:20|29.67|29.51|29.68|29.52|29.68|29.52|29.67|29.51|35
1655820090000|2022-06-21 14:01:30|29.67|29.51|29.68|29.52|29.68|29.52|29.67|29.51|2
1655820100000|2022-06-21 14:01:40|29.72|29.56|29.72|29.56|29.72|29.56|29.68|29.52|12
1655820110000|2022-06-21 14:01:50|29.7|29.54|29.72|29.56|29.72|29.56|29.7|29.54|0
1655820120000|2022-06-21 14:02:00|||||||||10
1655820130000|2022-06-21 14:02:10|||||||||51
1655820140000|2022-06-21 14:02:20|||||||||3
1655820150000|2022-06-21 14:02:30|||||||||3
1655820160000|2022-06-21 14:02:40|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|45
1655820170000|2022-06-21 14:02:50|||||||||5
1655820180000|2022-06-21 14:03:00|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|104
1655820190000|2022-06-21 14:03:10|29.72|29.56|29.77|29.61|29.77|29.61|29.72|29.56|12
1655820200000|2022-06-21 14:03:20|29.75|29.59|29.73|29.57|29.75|29.59|29.73|29.57|11
1655820210000|2022-06-21 14:03:30|29.72|29.56|29.73|29.57|29.73|29.57|29.72|29.56|2
1655820220000|2022-06-21 14:03:40|29.77|29.61|29.73|29.57|29.77|29.61|29.73|29.57|51
1655820230000|2022-06-21 14:03:50|29.77|29.61|29.77|29.61|29.77|29.61|29.75|29.59|14
1655820240000|2022-06-21 14:04:00|||||||||22
1655820250000|2022-06-21 14:04:10|||||||||32
1655820260000|2022-06-21 14:04:20|||||||||4
1655820270000|2022-06-21 14:04:30|||||||||13
1655820280000|2022-06-21 14:04:40|||||||||11
1655820290000|2022-06-21 14:04:50|||||||||4
1655820300000|2022-06-21 14:05:00|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|8
1655820310000|2022-06-21 14:05:10|29.72|29.56|29.68|29.52|29.72|29.56|29.68|29.52|14
1655820320000|2022-06-21 14:05:20|||||||||1
1655820330000|2022-06-21 14:05:30|29.7|29.54|29.68|29.52|29.7|29.54|29.68|29.52|31
1655820340000|2022-06-21 14:05:40|||||||||6
1655820350000|2022-06-21 14:05:50|||||||||2
1655820360000|2022-06-21 14:06:00|||||||||5
1655820370000|2022-06-21 14:06:10|||||||||19
1655820380000|2022-06-21 14:06:20|||||||||2
1655820410000|2022-06-21 14:06:50|||||||||8
1655820420000|2022-06-21 14:07:00|||||||||6
1655820430000|2022-06-21 14:07:10|||||||||5
1655820440000|2022-06-21 14:07:20|29.64|29.48|29.68|29.52|29.68|29.52|29.64|29.48|13
1655820450000|2022-06-21 14:07:30|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|5
1655820460000|2022-06-21 14:07:40|29.63|29.47|29.64|29.48|29.64|29.48|29.63|29.47|2
1655820470000|2022-06-21 14:07:50|29.63|29.47|29.68|29.52|29.68|29.52|29.63|29.47|12
1655820480000|2022-06-21 14:08:00|29.66|29.5|29.68|29.52|29.68|29.52|29.66|29.5|0
1655820490000|2022-06-21 14:08:10|||||||||9
1655820500000|2022-06-21 14:08:20|29.69|29.53|29.73|29.57|29.73|29.57|29.69|29.53|40
1655820530000|2022-06-21 14:08:50|29.69|29.53|29.73|29.57|29.73|29.57|29.69|29.53|78
1655820540000|2022-06-21 14:09:00|29.72|29.56|29.73|29.57|29.73|29.57|29.72|29.56|0
1655820560000|2022-06-21 14:09:20|||||||||6
1655820580000|2022-06-21 14:09:40|||||||||29
1655820590000|2022-06-21 14:09:50|||||||||6
1655820600000|2022-06-21 14:10:00|||||||||10
1655820620000|2022-06-21 14:10:20|||||||||2
1655820630000|2022-06-21 14:10:30|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|7
1655820640000|2022-06-21 14:10:40|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|25
1655820650000|2022-06-21 14:10:50|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|8
1655820660000|2022-06-21 14:11:00|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|0
1655820670000|2022-06-21 14:11:10|||||||||5
1655820680000|2022-06-21 14:11:20|||||||||18
1655820690000|2022-06-21 14:11:30|29.66|29.5|29.64|29.48|29.66|29.5|29.64|29.48|12
1655820700000|2022-06-21 14:11:40|||||||||5
1655820710000|2022-06-21 14:11:50|||||||||16
1655820730000|2022-06-21 14:12:10|||||||||6
1655820740000|2022-06-21 14:12:20|||||||||14
1655820750000|2022-06-21 14:12:30|||||||||17
1655820760000|2022-06-21 14:12:40|||||||||5
1655820770000|2022-06-21 14:12:50|29.6|29.44|29.59|29.43|29.64|29.48|29.59|29.43|15
1655820780000|2022-06-21 14:13:00|||||||||1
1655820790000|2022-06-21 14:13:10|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|10
1655820800000|2022-06-21 14:13:20|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|70
1655820810000|2022-06-21 14:13:30|||||||||9
1655820820000|2022-06-21 14:13:40|||||||||2
1655820830000|2022-06-21 14:13:50|||||||||9
1655820840000|2022-06-21 14:14:00|||||||||5
1655820850000|2022-06-21 14:14:10|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|20
1655820860000|2022-06-21 14:14:20|29.54|29.38|29.54|29.38|29.54|29.38|29.51|29.35|219
1655820870000|2022-06-21 14:14:30|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|18
1655820880000|2022-06-21 14:14:40|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|13
1655820890000|2022-06-21 14:14:50|||||||||8
1655820900000|2022-06-21 14:15:00|29.53|29.37|29.54|29.38|29.54|29.38|29.53|29.37|50
1655820910000|2022-06-21 14:15:10|||||||||1
1655820920000|2022-06-21 14:15:20|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|34
1655820930000|2022-06-21 14:15:30|29.63|29.47|29.63|29.47|29.63|29.47|29.63|29.47|30
1655820940000|2022-06-21 14:15:40|||||||||15
1655820950000|2022-06-21 14:15:50|29.64|29.48|29.64|29.48|29.64|29.48|29.62|29.46|54
1655820960000|2022-06-21 14:16:00|29.63|29.47|29.64|29.48|29.64|29.48|29.63|29.47|16
1655820970000|2022-06-21 14:16:10|29.69|29.53|29.68|29.52|29.69|29.53|29.66|29.5|57
1655820980000|2022-06-21 14:16:20|29.69|29.53|29.68|29.52|29.69|29.53|29.68|29.52|11
1655820990000|2022-06-21 14:16:30|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|19
1655821000000|2022-06-21 14:16:40|29.68|29.52|29.68|29.52|29.69|29.53|29.66|29.5|14
1655821010000|2022-06-21 14:16:50|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|8
1655821020000|2022-06-21 14:17:00|29.68|29.52|29.64|29.48|29.69|29.53|29.64|29.48|6
1655821030000|2022-06-21 14:17:10|||||||||12
1655821040000|2022-06-21 14:17:20|||||||||1
1655821050000|2022-06-21 14:17:30|||||||||6
1655821060000|2022-06-21 14:17:40|||||||||1
1655821070000|2022-06-21 14:17:50|29.59|29.43|29.64|29.48|29.64|29.48|29.59|29.43|45
1655821080000|2022-06-21 14:18:00|29.63|29.47|29.64|29.48|29.64|29.48|29.63|29.47|2
1655821090000|2022-06-21 14:18:10|29.63|29.47|29.64|29.48|29.64|29.48|29.63|29.47|1
1655821100000|2022-06-21 14:18:20|||||||||9
1655821110000|2022-06-21 14:18:30|29.69|29.53|29.69|29.53|29.69|29.53|29.68|29.52|2
1655821120000|2022-06-21 14:18:40|29.68|29.52|29.68|29.52|29.68|29.52|29.64|29.48|13
1655821130000|2022-06-21 14:18:50|29.69|29.53|29.66|29.5|29.69|29.53|29.64|29.48|12
1655821140000|2022-06-21 14:19:00|29.64|29.48|29.68|29.52|29.69|29.53|29.64|29.48|24
1655821150000|2022-06-21 14:19:10|29.69|29.53|29.69|29.53|29.69|29.53|29.68|29.52|0
1655821160000|2022-06-21 14:19:20|29.68|29.52|29.69|29.53|29.69|29.53|29.68|29.52|2
1655821170000|2022-06-21 14:19:30|29.73|29.57|29.73|29.57|29.73|29.57|29.69|29.53|15
1655821180000|2022-06-21 14:19:40|29.69|29.53|29.69|29.53|29.73|29.57|29.69|29.53|8
1655821190000|2022-06-21 14:19:50|||||||||4
1655821200000|2022-06-21 14:20:00|29.71|29.55|29.73|29.57|29.73|29.57|29.69|29.53|16
1655821210000|2022-06-21 14:20:10|29.74|29.58|29.74|29.58|29.74|29.58|29.73|29.57|0
1655821220000|2022-06-21 14:20:20|29.78|29.62|29.78|29.62|29.78|29.62|29.76|29.6|30
1655821240000|2022-06-21 14:20:40|29.74|29.58|29.74|29.58|29.74|29.58|29.73|29.57|39
1655821250000|2022-06-21 14:20:50|||||||||3
1655821260000|2022-06-21 14:21:00|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|15
1655821270000|2022-06-21 14:21:10|||||||||21
1655821280000|2022-06-21 14:21:20|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|14
1655821290000|2022-06-21 14:21:30|29.71|29.55|29.69|29.53|29.71|29.55|29.69|29.53|5
1655821300000|2022-06-21 14:21:40|29.7|29.54|29.69|29.53|29.74|29.58|29.69|29.53|10
1655821310000|2022-06-21 14:21:50|||||||||11
1655821320000|2022-06-21 14:22:00|||||||||11
1655821330000|2022-06-21 14:22:10|||||||||2
1655821340000|2022-06-21 14:22:20|||||||||7
1655821350000|2022-06-21 14:22:30|||||||||2
1655821370000|2022-06-21 14:22:50|||||||||3
1655821380000|2022-06-21 14:23:00|29.71|29.55|29.74|29.58|29.74|29.58|29.71|29.55|12
1655821390000|2022-06-21 14:23:10|||||||||1
1655821410000|2022-06-21 14:23:30|29.71|29.55|29.71|29.55|29.74|29.58|29.71|29.55|25
1655821420000|2022-06-21 14:23:40|29.74|29.58|29.74|29.58|29.74|29.58|29.73|29.57|9
1655821430000|2022-06-21 14:23:50|||||||||1
1655821440000|2022-06-21 14:24:00|29.71|29.55|29.71|29.55|29.71|29.55|29.69|29.53|21
1655821450000|2022-06-21 14:24:10|29.69|29.53|29.71|29.55|29.71|29.55|29.69|29.53|4
1655821460000|2022-06-21 14:24:20|||||||||1
1655821470000|2022-06-21 14:24:30|29.7|29.54|29.7|29.54|29.7|29.54|29.69|29.53|7
1655821480000|2022-06-21 14:24:40|29.71|29.55|29.71|29.55|29.71|29.55|29.7|29.54|1
1655821490000|2022-06-21 14:24:50|29.69|29.53|29.7|29.54|29.7|29.54|29.69|29.53|1
1655821500000|2022-06-21 14:25:00|29.73|29.57|29.71|29.55|29.73|29.57|29.71|29.55|37
1655821510000|2022-06-21 14:25:10|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|0
1655821520000|2022-06-21 14:25:20|||||||||2
1655821530000|2022-06-21 14:25:30|||||||||18
1655821540000|2022-06-21 14:25:40|29.7|29.54|29.74|29.58|29.74|29.58|29.69|29.53|41
1655821550000|2022-06-21 14:25:50|29.78|29.62|29.78|29.62|29.78|29.62|29.78|29.62|3
1655821560000|2022-06-21 14:26:00|29.76|29.6|29.79|29.63|29.79|29.63|29.76|29.6|11
1655821570000|2022-06-21 14:26:10|29.78|29.62|29.79|29.63|29.79|29.63|29.74|29.58|12
1655821590000|2022-06-21 14:26:30|||||||||7
1655821600000|2022-06-21 14:26:40|||||||||2
1655821610000|2022-06-21 14:26:50|||||||||1
1655821620000|2022-06-21 14:27:00|||||||||10
1655821630000|2022-06-21 14:27:10|29.83|29.67|29.84|29.68|29.84|29.68|29.83|29.67|12
1655821640000|2022-06-21 14:27:20|29.79|29.63|29.79|29.63|29.84|29.68|29.79|29.63|14
1655821650000|2022-06-21 14:27:30|29.81|29.65|29.84|29.68|29.84|29.68|29.81|29.65|7
1655821660000|2022-06-21 14:27:40|||||||||14
1655821670000|2022-06-21 14:27:50|||||||||2
1655821680000|2022-06-21 14:28:00|29.88|29.72|29.88|29.72|29.88|29.72|29.88|29.72|28
1655821690000|2022-06-21 14:28:10|||||||||1
1655821700000|2022-06-21 14:28:20|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|27
1655821710000|2022-06-21 14:28:30|||||||||8
1655821720000|2022-06-21 14:28:40|||||||||1
1655821730000|2022-06-21 14:28:50|||||||||2
1655821740000|2022-06-21 14:29:00|||||||||6
1655821750000|2022-06-21 14:29:10|||||||||1
1655821760000|2022-06-21 14:29:20|29.81|29.65|29.81|29.65|29.84|29.68|29.8|29.64|8
1655821770000|2022-06-21 14:29:30|29.83|29.67|29.79|29.63|29.84|29.68|29.79|29.63|28
1655821780000|2022-06-21 14:29:40|||||||||1
1655821790000|2022-06-21 14:29:50|||||||||2
1655821800000|2022-06-21 14:30:00|29.76|29.6|29.78|29.62|29.79|29.63|29.75|29.59|21
1655821810000|2022-06-21 14:30:10|29.76|29.6|29.76|29.6|29.79|29.63|29.76|29.6|23
1655821820000|2022-06-21 14:30:20|29.75|29.59|29.74|29.58|29.75|29.59|29.74|29.58|1
1655821830000|2022-06-21 14:30:30|||||||||8
1655821840000|2022-06-21 14:30:40|||||||||3
1655821850000|2022-06-21 14:30:50|29.71|29.55|29.74|29.58|29.74|29.58|29.71|29.55|11
1655821860000|2022-06-21 14:31:00|29.71|29.55|29.74|29.58|29.74|29.58|29.71|29.55|14
1655821870000|2022-06-21 14:31:10|||||||||1
1655821880000|2022-06-21 14:31:20|||||||||2
1655821890000|2022-06-21 14:31:30|||||||||4
1655821900000|2022-06-21 14:31:40|||||||||1
1655821910000|2022-06-21 14:31:50|||||||||5
1655821920000|2022-06-21 14:32:00|29.71|29.55|29.74|29.58|29.74|29.58|29.71|29.55|32
1655821940000|2022-06-21 14:32:20|||||||||3
1655821950000|2022-06-21 14:32:30|||||||||9
1655821960000|2022-06-21 14:32:40|||||||||3
1655821970000|2022-06-21 14:32:50|29.71|29.55|29.69|29.53|29.71|29.55|29.69|29.53|8
1655821980000|2022-06-21 14:33:00|||||||||4
1655821990000|2022-06-21 14:33:10|||||||||2
1655822010000|2022-06-21 14:33:30|||||||||19
1655822020000|2022-06-21 14:33:40|||||||||3
1655822030000|2022-06-21 14:33:50|29.71|29.55|29.69|29.53|29.71|29.55|29.69|29.53|2
1655822040000|2022-06-21 14:34:00|||||||||3
1655822050000|2022-06-21 14:34:10|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|21
1655822070000|2022-06-21 14:34:30|29.76|29.6|29.78|29.62|29.78|29.62|29.74|29.58|40
1655822080000|2022-06-21 14:34:40|29.76|29.6|29.78|29.62|29.78|29.62|29.74|29.58|5
1655822090000|2022-06-21 14:34:50|29.76|29.6|29.74|29.58|29.76|29.6|29.74|29.58|1
1655822100000|2022-06-21 14:35:00|||||||||9
1655822120000|2022-06-21 14:35:20|29.76|29.6|29.74|29.58|29.76|29.6|29.74|29.58|13
1655822130000|2022-06-21 14:35:30|||||||||16
1655822140000|2022-06-21 14:35:40|||||||||23
1655822150000|2022-06-21 14:35:50|29.71|29.55|29.71|29.55|29.71|29.55|29.71|29.55|12
1655822160000|2022-06-21 14:36:00|29.73|29.57|29.73|29.57|29.74|29.58|29.73|29.57|9
1655822170000|2022-06-21 14:36:10|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|13
1655822180000|2022-06-21 14:36:20|||||||||1
1655822190000|2022-06-21 14:36:30|||||||||8
1655822210000|2022-06-21 14:36:50|||||||||1
1655822220000|2022-06-21 14:37:00|||||||||9
1655822240000|2022-06-21 14:37:20|||||||||1
1655822250000|2022-06-21 14:37:30|||||||||40
1655822260000|2022-06-21 14:37:40|||||||||1
1655822270000|2022-06-21 14:37:50|29.66|29.5|29.64|29.48|29.66|29.5|29.64|29.48|5
1655822280000|2022-06-21 14:38:00|||||||||11
1655822300000|2022-06-21 14:38:20|||||||||8
1655822310000|2022-06-21 14:38:30|||||||||1
1655822320000|2022-06-21 14:38:40|||||||||7
1655822330000|2022-06-21 14:38:50|29.67|29.51|29.64|29.48|29.67|29.51|29.64|29.48|28
1655822340000|2022-06-21 14:39:00|||||||||5
1655822350000|2022-06-21 14:39:10|||||||||11
1655822370000|2022-06-21 14:39:30|||||||||1
1655822380000|2022-06-21 14:39:40|29.61|29.45|29.64|29.48|29.64|29.48|29.61|29.45|75
1655822390000|2022-06-21 14:39:50|29.63|29.47|29.61|29.45|29.63|29.47|29.61|29.45|2
1655822400000|2022-06-21 14:40:00|29.59|29.43|29.61|29.45|29.63|29.47|29.59|29.43|9
1655822410000|2022-06-21 14:40:10|29.6|29.44|29.61|29.45|29.63|29.47|29.59|29.43|29
1655822420000|2022-06-21 14:40:20|29.63|29.47|29.61|29.45|29.63|29.47|29.59|29.43|22
1655822430000|2022-06-21 14:40:30|29.64|29.48|29.59|29.43|29.64|29.48|29.59|29.43|7
1655822440000|2022-06-21 14:40:40|29.6|29.44|29.59|29.43|29.6|29.44|29.59|29.43|6
1655822460000|2022-06-21 14:41:00|||||||||2
1655822470000|2022-06-21 14:41:10|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|21
1655822480000|2022-06-21 14:41:20|29.66|29.5|29.64|29.48|29.69|29.53|29.64|29.48|20
1655822490000|2022-06-21 14:41:30|29.68|29.52|29.69|29.53|29.69|29.53|29.68|29.52|7
1655822510000|2022-06-21 14:41:50|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|23
1655822520000|2022-06-21 14:42:00|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|0
1655822530000|2022-06-21 14:42:10|||||||||11
1655822550000|2022-06-21 14:42:30|29.68|29.52|29.69|29.53|29.69|29.53|29.68|29.52|27
1655822560000|2022-06-21 14:42:40|||||||||2
1655822570000|2022-06-21 14:42:50|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|4
1655822580000|2022-06-21 14:43:00|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|1
1655822590000|2022-06-21 14:43:10|29.68|29.52|29.69|29.53|29.69|29.53|29.68|29.52|14
1655822600000|2022-06-21 14:43:20|||||||||2
1655822610000|2022-06-21 14:43:30|29.73|29.57|29.69|29.53|29.73|29.57|29.69|29.53|7
1655822620000|2022-06-21 14:43:40|||||||||9
1655822630000|2022-06-21 14:43:50|||||||||2
1655822640000|2022-06-21 14:44:00|29.73|29.57|29.74|29.58|29.74|29.58|29.73|29.57|32
1655822650000|2022-06-21 14:44:10|||||||||16
1655822660000|2022-06-21 14:44:20|29.78|29.62|29.78|29.62|29.78|29.62|29.74|29.58|30
1655822670000|2022-06-21 14:44:30|29.76|29.6|29.74|29.58|29.78|29.62|29.74|29.58|10
1655822680000|2022-06-21 14:44:40|||||||||3
1655822690000|2022-06-21 14:44:50|||||||||7
1655822710000|2022-06-21 14:45:10|29.78|29.62|29.78|29.62|29.78|29.62|29.74|29.58|31
1655822740000|2022-06-21 14:45:40|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|9
1655822750000|2022-06-21 14:45:50|||||||||26
1655822760000|2022-06-21 14:46:00|29.73|29.57|29.73|29.57|29.74|29.58|29.73|29.57|5
1655822770000|2022-06-21 14:46:10|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|4
1655822780000|2022-06-21 14:46:20|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|9
1655822790000|2022-06-21 14:46:30|29.71|29.55|29.73|29.57|29.73|29.57|29.71|29.55|2
1655822800000|2022-06-21 14:46:40|||||||||3
1655822810000|2022-06-21 14:46:50|29.71|29.55|29.71|29.55|29.71|29.55|29.69|29.53|4
1655822820000|2022-06-21 14:47:00|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|29
1655822830000|2022-06-21 14:47:10|||||||||1
1655822860000|2022-06-21 14:47:40|||||||||5
1655822880000|2022-06-21 14:48:00|||||||||1
1655822890000|2022-06-21 14:48:10|||||||||16
1655822900000|2022-06-21 14:48:20|29.71|29.55|29.69|29.53|29.73|29.57|29.69|29.53|8
1655822940000|2022-06-21 14:49:00|||||||||2
1655822950000|2022-06-21 14:49:10|||||||||6
1655822990000|2022-06-21 14:49:50|||||||||1
1655823000000|2022-06-21 14:50:00|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|7
1655823010000|2022-06-21 14:50:10|||||||||15
1655823020000|2022-06-21 14:50:20|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|5
1655823030000|2022-06-21 14:50:30|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|1
1655823060000|2022-06-21 14:51:00|||||||||1
1655823070000|2022-06-21 14:51:10|||||||||1
1655823090000|2022-06-21 14:51:30|||||||||1
1655823100000|2022-06-21 14:51:40|||||||||5
1655823120000|2022-06-21 14:52:00|||||||||4
1655823130000|2022-06-21 14:52:10|||||||||1
1655823140000|2022-06-21 14:52:20|29.66|29.5|29.68|29.52|29.68|29.52|29.66|29.5|4
1655823150000|2022-06-21 14:52:30|||||||||3
1655823180000|2022-06-21 14:53:00|29.64|29.48|29.68|29.52|29.68|29.52|29.64|29.48|28
1655823190000|2022-06-21 14:53:10|||||||||1
1655823220000|2022-06-21 14:53:40|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|0
1655823230000|2022-06-21 14:53:50|29.73|29.57|29.69|29.53|29.73|29.57|29.69|29.53|34
1655823240000|2022-06-21 14:54:00|||||||||3
1655823250000|2022-06-21 14:54:10|29.71|29.55|29.73|29.57|29.73|29.57|29.69|29.53|10
1655823260000|2022-06-21 14:54:20|||||||||1
1655823270000|2022-06-21 14:54:30|29.71|29.55|29.69|29.53|29.71|29.55|29.69|29.53|6
1655823280000|2022-06-21 14:54:40|||||||||1
1655823290000|2022-06-21 14:54:50|29.68|29.52|29.69|29.53|29.69|29.53|29.68|29.52|2
1655823300000|2022-06-21 14:55:00|29.68|29.52|29.68|29.52|29.69|29.53|29.68|29.52|7
1655823310000|2022-06-21 14:55:10|29.66|29.5|29.64|29.48|29.66|29.5|29.64|29.48|14
1655823320000|2022-06-21 14:55:20|||||||||7
1655823330000|2022-06-21 14:55:30|||||||||3
1655823340000|2022-06-21 14:55:40|||||||||5
1655823350000|2022-06-21 14:55:50|29.68|29.52|29.64|29.48|29.68|29.52|29.64|29.48|13
1655823360000|2022-06-21 14:56:00|||||||||6
1655823370000|2022-06-21 14:56:10|||||||||7
1655823380000|2022-06-21 14:56:20|||||||||4
1655823390000|2022-06-21 14:56:30|||||||||4
1655823400000|2022-06-21 14:56:40|||||||||3
1655823410000|2022-06-21 14:56:50|||||||||4
1655823420000|2022-06-21 14:57:00|||||||||7
1655823430000|2022-06-21 14:57:10|||||||||4
1655823440000|2022-06-21 14:57:20|||||||||7
1655823450000|2022-06-21 14:57:30|||||||||3
1655823460000|2022-06-21 14:57:40|29.63|29.47|29.63|29.47|29.64|29.48|29.63|29.47|20
1655823470000|2022-06-21 14:57:50|||||||||3
1655823480000|2022-06-21 14:58:00|29.64|29.48|29.64|29.48|29.64|29.48|29.63|29.47|4
1655823490000|2022-06-21 14:58:10|29.63|29.47|29.64|29.48|29.64|29.48|29.63|29.47|4
1655823500000|2022-06-21 14:58:20|||||||||8
1655823510000|2022-06-21 14:58:30|||||||||34
1655823520000|2022-06-21 14:58:40|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|77
1655823530000|2022-06-21 14:58:50|||||||||11
1655823540000|2022-06-21 14:59:00|||||||||5
1655823550000|2022-06-21 14:59:10|29.64|29.48|29.64|29.48|29.68|29.52|29.64|29.48|94
1655823560000|2022-06-21 14:59:20|||||||||6
1655823570000|2022-06-21 14:59:30|||||||||13
1655823580000|2022-06-21 14:59:40|29.68|29.52|29.68|29.52|29.68|29.52|29.64|29.48|12
1655823590000|2022-06-21 14:59:50|29.64|29.48|29.69|29.53|29.69|29.53|29.64|29.48|9
1655823600000|2022-06-21 15:00:00|29.68|29.52|29.69|29.53|29.69|29.53|29.68|29.52|5
1655823610000|2022-06-21 15:00:10|||||||||4
1655823620000|2022-06-21 15:00:20|||||||||5
1655823630000|2022-06-21 15:00:30|||||||||4
1655823640000|2022-06-21 15:00:40|||||||||3
1655823650000|2022-06-21 15:00:50|||||||||5
1655823660000|2022-06-21 15:01:00|||||||||3
1655823670000|2022-06-21 15:01:10|||||||||20
1655823680000|2022-06-21 15:01:20|||||||||5
1655823690000|2022-06-21 15:01:30|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|64
1655823700000|2022-06-21 15:01:40|29.69|29.53|29.73|29.57|29.73|29.57|29.69|29.53|15
1655823710000|2022-06-21 15:01:50|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|4
1655823720000|2022-06-21 15:02:00|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|5
1655823730000|2022-06-21 15:02:10|||||||||4
1655823740000|2022-06-21 15:02:20|||||||||3
1655823750000|2022-06-21 15:02:30|||||||||9
1655823760000|2022-06-21 15:02:40|||||||||3
1655823770000|2022-06-21 15:02:50|||||||||4
1655823780000|2022-06-21 15:03:00|||||||||4
1655823790000|2022-06-21 15:03:10|||||||||7
1655823800000|2022-06-21 15:03:20|29.71|29.55|29.69|29.53|29.73|29.57|29.69|29.53|38
1655823810000|2022-06-21 15:03:30|29.73|29.57|29.73|29.57|29.73|29.57|29.69|29.53|21
1655823820000|2022-06-21 15:03:40|||||||||4
1655823830000|2022-06-21 15:03:50|||||||||3
1655823840000|2022-06-21 15:04:00|||||||||4
1655823850000|2022-06-21 15:04:10|||||||||5
1655823860000|2022-06-21 15:04:20|||||||||4
1655823870000|2022-06-21 15:04:30|||||||||4
1655823880000|2022-06-21 15:04:40|||||||||4
1655823890000|2022-06-21 15:04:50|29.71|29.55|29.73|29.57|29.73|29.57|29.69|29.53|34
1655823900000|2022-06-21 15:05:00|||||||||15
1655823910000|2022-06-21 15:05:10|29.74|29.58|29.78|29.62|29.78|29.62|29.73|29.57|25
1655823920000|2022-06-21 15:05:20|||||||||7
1655823930000|2022-06-21 15:05:30|29.76|29.6|29.78|29.62|29.78|29.62|29.76|29.6|9
1655823940000|2022-06-21 15:05:40|||||||||4
1655823950000|2022-06-21 15:05:50|||||||||3
1655823960000|2022-06-21 15:06:00|29.83|29.67|29.83|29.67|29.83|29.67|29.83|29.67|13
1655823970000|2022-06-21 15:06:10|||||||||4
1655823980000|2022-06-21 15:06:20|||||||||9
1655823990000|2022-06-21 15:06:30|||||||||6
1655824000000|2022-06-21 15:06:40|||||||||4
1655824010000|2022-06-21 15:06:50|29.88|29.72|29.87|29.71|29.88|29.72|29.87|29.71|13
1655824020000|2022-06-21 15:07:00|29.88|29.72|29.88|29.72|29.88|29.72|29.87|29.71|3
1655824030000|2022-06-21 15:07:10|29.87|29.71|29.87|29.71|29.88|29.72|29.87|29.71|4
1655824040000|2022-06-21 15:07:20|29.88|29.72|29.88|29.72|29.88|29.72|29.88|29.72|5
1655824050000|2022-06-21 15:07:30|29.87|29.71|29.87|29.71|29.88|29.72|29.87|29.71|5
1655824060000|2022-06-21 15:07:40|||||||||4
1655824070000|2022-06-21 15:07:50|||||||||65
1655824080000|2022-06-21 15:08:00|||||||||5
1655824090000|2022-06-21 15:08:10|||||||||4
1655824100000|2022-06-21 15:08:20|||||||||4
1655824110000|2022-06-21 15:08:30|||||||||5
1655824120000|2022-06-21 15:08:40|29.83|29.67|29.83|29.67|29.83|29.67|29.83|29.67|10
1655824130000|2022-06-21 15:08:50|||||||||4
1655824140000|2022-06-21 15:09:00|||||||||5
1655824150000|2022-06-21 15:09:10|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|21
1655824160000|2022-06-21 15:09:20|29.88|29.72|29.87|29.71|29.88|29.72|29.87|29.71|4
1655824170000|2022-06-21 15:09:30|||||||||29
1655824180000|2022-06-21 15:09:40|||||||||6
1655824190000|2022-06-21 15:09:50|||||||||17
1655824200000|2022-06-21 15:10:00|29.88|29.72|29.88|29.72|29.88|29.72|29.87|29.71|9
1655824210000|2022-06-21 15:10:10|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|5
1655824220000|2022-06-21 15:10:20|29.88|29.72|29.92|29.76|29.92|29.76|29.88|29.72|25
1655824230000|2022-06-21 15:10:30|29.9|29.74|29.88|29.72|29.9|29.74|29.88|29.72|17
1655824240000|2022-06-21 15:10:40|29.9|29.74|29.9|29.74|29.92|29.76|29.88|29.72|2
1655824250000|2022-06-21 15:10:50|29.88|29.72|29.88|29.72|29.9|29.74|29.88|29.72|1
1655824260000|2022-06-21 15:11:00|29.9|29.74|29.88|29.72|29.9|29.74|29.88|29.72|8
1655824270000|2022-06-21 15:11:10|||||||||1
1655824280000|2022-06-21 15:11:20|||||||||1
1655824290000|2022-06-21 15:11:30|29.9|29.74|29.92|29.76|29.92|29.76|29.9|29.74|8
1655824300000|2022-06-21 15:11:40|29.93|29.77|29.93|29.77|29.93|29.77|29.92|29.76|0
1655824310000|2022-06-21 15:11:50|||||||||2
1655824320000|2022-06-21 15:12:00|29.95|29.79|29.93|29.77|29.95|29.79|29.93|29.77|18
1655824330000|2022-06-21 15:12:10|||||||||20
1655824340000|2022-06-21 15:12:20|||||||||2
1655824350000|2022-06-21 15:12:30|||||||||115
1655824360000|2022-06-21 15:12:40|29.97|29.81|29.97|29.81|29.97|29.81|29.97|29.81|24
1655824370000|2022-06-21 15:12:50|||||||||1
1655824390000|2022-06-21 15:13:10|||||||||2
1655824400000|2022-06-21 15:13:20|||||||||2
1655824410000|2022-06-21 15:13:30|||||||||21
1655824430000|2022-06-21 15:13:50|||||||||3
1655824440000|2022-06-21 15:14:00|30.02|29.86|30.02|29.86|30.02|29.86|29.98|29.82|47
1655824450000|2022-06-21 15:14:10|||||||||7
1655824470000|2022-06-21 15:14:30|||||||||1
1655824490000|2022-06-21 15:14:50|||||||||3
1655824510000|2022-06-21 15:15:10|30.07|29.91|30.07|29.91|30.07|29.91|30.06|29.9|62
1655824520000|2022-06-21 15:15:20|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|1
1655824530000|2022-06-21 15:15:30|30.07|29.91|30.02|29.86|30.07|29.91|30.02|29.86|80
1655824540000|2022-06-21 15:15:40|30.04|29.88|30.02|29.86|30.04|29.88|30.02|29.86|13
1655824570000|2022-06-21 15:16:10|30.01|29.85|29.97|29.81|30.01|29.85|29.97|29.81|50
1655824580000|2022-06-21 15:16:20|||||||||1
1655824590000|2022-06-21 15:16:30|||||||||5
1655824610000|2022-06-21 15:16:50|||||||||3
1655824630000|2022-06-21 15:17:10|||||||||2
1655824650000|2022-06-21 15:17:30|||||||||3
1655824660000|2022-06-21 15:17:40|||||||||7
1655824670000|2022-06-21 15:17:50|||||||||1
1655824680000|2022-06-21 15:18:00|||||||||3
1655824690000|2022-06-21 15:18:10|||||||||4
1655824710000|2022-06-21 15:18:30|||||||||1
1655824720000|2022-06-21 15:18:40|29.96|29.8|29.92|29.76|29.97|29.81|29.92|29.76|54
1655824730000|2022-06-21 15:18:50|29.97|29.81|29.92|29.76|29.97|29.81|29.92|29.76|11
1655824740000|2022-06-21 15:19:00|29.97|29.81|29.97|29.81|29.97|29.81|29.97|29.81|7
1655824760000|2022-06-21 15:19:20|||||||||14
1655824770000|2022-06-21 15:19:30|||||||||1
1655824780000|2022-06-21 15:19:40|||||||||2
1655824800000|2022-06-21 15:20:00|||||||||4
1655824810000|2022-06-21 15:20:10|29.93|29.77|29.97|29.81|29.97|29.81|29.93|29.77|5
1655824820000|2022-06-21 15:20:20|29.93|29.77|29.97|29.81|29.97|29.81|29.93|29.77|24
1655824830000|2022-06-21 15:20:30|29.95|29.79|29.92|29.76|29.97|29.81|29.92|29.76|6
1655824840000|2022-06-21 15:20:40|29.97|29.81|29.97|29.81|29.97|29.81|29.92|29.76|9
1655824850000|2022-06-21 15:20:50|29.95|29.79|29.97|29.81|29.97|29.81|29.93|29.77|0
1655824860000|2022-06-21 15:21:00|||||||||1
1655824880000|2022-06-21 15:21:20|||||||||1
1655824890000|2022-06-21 15:21:30|||||||||3
1655824900000|2022-06-21 15:21:40|||||||||1
1655824910000|2022-06-21 15:21:50|||||||||1
1655824940000|2022-06-21 15:22:20|||||||||1
1655824960000|2022-06-21 15:22:40|||||||||1
1655824970000|2022-06-21 15:22:50|||||||||2
1655824980000|2022-06-21 15:23:00|29.99|29.83|30.02|29.86|30.02|29.86|29.97|29.81|46
1655824990000|2022-06-21 15:23:10|30.01|29.85|30.01|29.85|30.02|29.86|30.01|29.85|0
1655825000000|2022-06-21 15:23:20|30.02|29.86|30.02|29.86|30.02|29.86|30.02|29.86|0
1655825020000|2022-06-21 15:23:40|||||||||1
1655825030000|2022-06-21 15:23:50|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|12
1655825040000|2022-06-21 15:24:00|||||||||1
1655825050000|2022-06-21 15:24:10|||||||||44
1655825060000|2022-06-21 15:24:20|30.04|29.88|30.06|29.9|30.06|29.9|30.02|29.86|11
1655825070000|2022-06-21 15:24:30|30.04|29.88|30.06|29.9|30.06|29.9|30.04|29.88|4
1655825080000|2022-06-21 15:24:40|||||||||1
1655825100000|2022-06-21 15:25:00|||||||||8
1655825110000|2022-06-21 15:25:10|30.04|29.88|30.06|29.9|30.06|29.9|30.02|29.86|7
1655825120000|2022-06-21 15:25:20|||||||||1
1655825140000|2022-06-21 15:25:40|30.04|29.88|30.06|29.9|30.06|29.9|30.04|29.88|3
1655825150000|2022-06-21 15:25:50|30.02|29.86|30.02|29.86|30.04|29.88|30.02|29.86|0
1655825160000|2022-06-21 15:26:00|30.01|29.85|30.01|29.85|30.01|29.85|30.01|29.85|0
1655825170000|2022-06-21 15:26:10|||||||||5
1655825180000|2022-06-21 15:26:20|||||||||1
1655825190000|2022-06-21 15:26:30|29.97|29.81|29.97|29.81|29.97|29.81|29.97|29.81|1
1655825200000|2022-06-21 15:26:40|||||||||1
1655825220000|2022-06-21 15:27:00|30.01|29.85|30.01|29.85|30.01|29.85|30.01|29.85|27
1655825230000|2022-06-21 15:27:10|29.97|29.81|29.97|29.81|29.97|29.81|29.97|29.81|1
1655825260000|2022-06-21 15:27:40|||||||||6
1655825270000|2022-06-21 15:27:50|30.01|29.85|29.97|29.81|30.01|29.85|29.97|29.81|7
1655825300000|2022-06-21 15:28:20|30.01|29.85|29.97|29.81|30.01|29.85|29.97|29.81|11
1655825310000|2022-06-21 15:28:30|||||||||2
1655825320000|2022-06-21 15:28:40|||||||||1
1655825350000|2022-06-21 15:29:10|||||||||1
1655825380000|2022-06-21 15:29:40|||||||||3
1655825390000|2022-06-21 15:29:50|||||||||3
1655825400000|2022-06-21 15:30:00|||||||||2
1655825410000|2022-06-21 15:30:10|||||||||1
1655825420000|2022-06-21 15:30:20|29.99|29.83|29.97|29.81|30.01|29.85|29.97|29.81|13
1655825430000|2022-06-21 15:30:30|||||||||6
1655825440000|2022-06-21 15:30:40|||||||||2
1655825450000|2022-06-21 15:30:50|30.01|29.85|29.97|29.81|30.01|29.85|29.97|29.81|15
1655825460000|2022-06-21 15:31:00|||||||||7
1655825470000|2022-06-21 15:31:10|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|2
1655825480000|2022-06-21 15:31:20|||||||||2
1655825490000|2022-06-21 15:31:30|||||||||1
1655825500000|2022-06-21 15:31:40|||||||||2
1655825510000|2022-06-21 15:31:50|||||||||2
1655825520000|2022-06-21 15:32:00|||||||||2
1655825530000|2022-06-21 15:32:10|29.96|29.8|29.92|29.76|29.96|29.8|29.92|29.76|37
1655825540000|2022-06-21 15:32:20|||||||||3
1655825550000|2022-06-21 15:32:30|||||||||2
1655825560000|2022-06-21 15:32:40|||||||||2
1655825570000|2022-06-21 15:32:50|||||||||1
1655825580000|2022-06-21 15:33:00|||||||||2
1655825590000|2022-06-21 15:33:10|||||||||2
1655825600000|2022-06-21 15:33:20|||||||||2
1655825610000|2022-06-21 15:33:30|||||||||1
1655825620000|2022-06-21 15:33:40|||||||||2
1655825630000|2022-06-21 15:33:50|||||||||3
1655825640000|2022-06-21 15:34:00|29.96|29.8|29.97|29.81|29.97|29.81|29.96|29.8|6
1655825650000|2022-06-21 15:34:10|29.92|29.76|29.92|29.76|29.97|29.81|29.92|29.76|10
1655825660000|2022-06-21 15:34:20|||||||||2
1655825670000|2022-06-21 15:34:30|29.94|29.78|29.92|29.76|29.97|29.81|29.92|29.76|8
1655825680000|2022-06-21 15:34:40|29.94|29.78|29.95|29.79|29.97|29.81|29.93|29.77|9
1655825690000|2022-06-21 15:34:50|29.93|29.77|29.92|29.76|29.95|29.79|29.92|29.76|9
1655825700000|2022-06-21 15:35:00|29.95|29.79|29.92|29.76|29.95|29.79|29.92|29.76|6
1655825710000|2022-06-21 15:35:10|29.94|29.78|29.92|29.76|29.94|29.78|29.92|29.76|11
1655825720000|2022-06-21 15:35:20|29.95|29.79|29.92|29.76|29.95|29.79|29.92|29.76|3
1655825730000|2022-06-21 15:35:30|||||||||2
1655825740000|2022-06-21 15:35:40|||||||||2
1655825750000|2022-06-21 15:35:50|||||||||3
1655825760000|2022-06-21 15:36:00|||||||||1
1655825770000|2022-06-21 15:36:10|29.93|29.77|29.97|29.81|29.97|29.81|29.93|29.77|31
1655825780000|2022-06-21 15:36:20|||||||||2
1655825790000|2022-06-21 15:36:30|||||||||2
1655825800000|2022-06-21 15:36:40|||||||||1
1655825810000|2022-06-21 15:36:50|||||||||2
1655825820000|2022-06-21 15:37:00|||||||||2
1655825830000|2022-06-21 15:37:10|||||||||4
1655825840000|2022-06-21 15:37:20|||||||||1
1655825850000|2022-06-21 15:37:30|||||||||2
1655825860000|2022-06-21 15:37:40|||||||||2
1655825870000|2022-06-21 15:37:50|29.98|29.82|30.02|29.86|30.02|29.86|29.98|29.82|6
1655825880000|2022-06-21 15:38:00|||||||||1
1655825890000|2022-06-21 15:38:10|||||||||2
1655825900000|2022-06-21 15:38:20|29.98|29.82|29.98|29.82|29.98|29.82|29.98|29.82|9
1655825910000|2022-06-21 15:38:30|29.97|29.81|29.97|29.81|29.97|29.81|29.97|29.81|6
1655825920000|2022-06-21 15:38:40|30|29.84|30.02|29.86|30.02|29.86|30|29.84|5
1655825930000|2022-06-21 15:38:50|||||||||2
1655825940000|2022-06-21 15:39:00|29.98|29.82|30.02|29.86|30.02|29.86|29.98|29.82|12
1655825950000|2022-06-21 15:39:10|30|29.84|30.02|29.86|30.02|29.86|29.97|29.81|7
1655825960000|2022-06-21 15:39:20|||||||||2
1655825970000|2022-06-21 15:39:30|||||||||2
1655825980000|2022-06-21 15:39:40|||||||||2
1655825990000|2022-06-21 15:39:50|||||||||7
1655826000000|2022-06-21 15:40:00|30.07|29.91|30.07|29.91|30.07|29.91|30.06|29.9|19
1655826010000|2022-06-21 15:40:10|||||||||8
1655826020000|2022-06-21 15:40:20|||||||||3
1655826030000|2022-06-21 15:40:30|||||||||2
1655826040000|2022-06-21 15:40:40|||||||||2
1655826050000|2022-06-21 15:40:50|||||||||7
1655826060000|2022-06-21 15:41:00|||||||||2
1655826070000|2022-06-21 15:41:10|||||||||1
1655826080000|2022-06-21 15:41:20|30.03|29.87|30.02|29.86|30.03|29.87|30.02|29.86|19
1655826090000|2022-06-21 15:41:30|||||||||2
1655826100000|2022-06-21 15:41:40|||||||||52
1655826110000|2022-06-21 15:41:50|||||||||1
1655826120000|2022-06-21 15:42:00|29.98|29.82|30.02|29.86|30.02|29.86|29.98|29.82|25
1655826130000|2022-06-21 15:42:10|29.98|29.82|30.02|29.86|30.02|29.86|29.98|29.82|37
1655826140000|2022-06-21 15:42:20|||||||||2
1655826150000|2022-06-21 15:42:30|||||||||2
1655826160000|2022-06-21 15:42:40|||||||||2
1655826170000|2022-06-21 15:42:50|||||||||2
1655826180000|2022-06-21 15:43:00|||||||||2
1655826190000|2022-06-21 15:43:10|||||||||1
1655826200000|2022-06-21 15:43:20|||||||||2
1655826210000|2022-06-21 15:43:30|||||||||4
1655826220000|2022-06-21 15:43:40|||||||||1
1655826230000|2022-06-21 15:43:50|||||||||3
1655826240000|2022-06-21 15:44:00|||||||||58
1655826250000|2022-06-21 15:44:10|||||||||3
1655826260000|2022-06-21 15:44:20|30.07|29.91|30.07|29.91|30.07|29.91|30.07|29.91|6
1655826270000|2022-06-21 15:44:30|||||||||2
1655826280000|2022-06-21 15:44:40|||||||||2
1655826290000|2022-06-21 15:44:50|||||||||2
1655826300000|2022-06-21 15:45:00|30.05|29.89|30.07|29.91|30.07|29.91|30.05|29.89|18
1655826320000|2022-06-21 15:45:20|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|11
1655826330000|2022-06-21 15:45:30|30.12|29.96|30.12|29.96|30.12|29.96|30.11|29.95|8
1655826340000|2022-06-21 15:45:40|30.16|30|30.16|30|30.16|30|30.16|30|97
1655826360000|2022-06-21 15:46:00|30.14|29.98|30.12|29.96|30.16|30|30.12|29.96|16
1655826370000|2022-06-21 15:46:10|30.14|29.98|30.12|29.96|30.16|30|30.12|29.96|4
1655826400000|2022-06-21 15:46:40|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|0
1655826410000|2022-06-21 15:46:50|||||||||8
1655826420000|2022-06-21 15:47:00|30.12|29.96|30.12|29.96|30.12|29.96|30.12|29.96|3
1655826430000|2022-06-21 15:47:10|30.11|29.95|30.09|29.93|30.11|29.95|30.09|29.93|9
1655826440000|2022-06-21 15:47:20|30.07|29.91|30.12|29.96|30.12|29.96|30.07|29.91|3
1655826460000|2022-06-21 15:47:40|||||||||2
1655826490000|2022-06-21 15:48:10|||||||||7
1655826500000|2022-06-21 15:48:20|||||||||1
1655826520000|2022-06-21 15:48:40|||||||||2
1655826540000|2022-06-21 15:49:00|||||||||2
1655826580000|2022-06-21 15:49:40|30.11|29.95|30.12|29.96|30.12|29.96|30.11|29.95|42
1655826590000|2022-06-21 15:49:50|||||||||29
1655826630000|2022-06-21 15:50:30|30.14|29.98|30.16|30|30.16|30|30.12|29.96|37
1655826650000|2022-06-21 15:50:50|||||||||5
1655826660000|2022-06-21 15:51:00|||||||||2
1655826670000|2022-06-21 15:51:10|30.17|30.01|30.17|30.01|30.17|30.01|30.16|30|8
1655826680000|2022-06-21 15:51:20|||||||||3
1655826690000|2022-06-21 15:51:30|30.16|30|30.16|30|30.17|30.01|30.16|30|1
1655826700000|2022-06-21 15:51:40|30.17|30.01|30.16|30|30.17|30.01|30.16|30|0
1655826710000|2022-06-21 15:51:50|30.17|30.01|30.16|30|30.17|30.01|30.16|30|0
1655826720000|2022-06-21 15:52:00|30.12|29.96|30.16|30|30.16|30|30.12|29.96|14
1655826730000|2022-06-21 15:52:10|30.17|30.01|30.17|30.01|30.17|30.01|30.17|30.01|7
1655826740000|2022-06-21 15:52:20|30.16|30|30.16|30|30.16|30|30.16|30|0
1655826750000|2022-06-21 15:52:30|30.17|30.01|30.16|30|30.17|30.01|30.16|30|0
1655826760000|2022-06-21 15:52:40|||||||||3
1655826770000|2022-06-21 15:52:50|30.17|30.01|30.17|30.01|30.17|30.01|30.17|30.01|2
1655826780000|2022-06-21 15:53:00|||||||||1
1655826790000|2022-06-21 15:53:10|30.21|30.05|30.21|30.05|30.21|30.05|30.21|30.05|13
1655826800000|2022-06-21 15:53:20|30.17|30.01|30.19|30.03|30.19|30.03|30.17|30.01|2
1655826810000|2022-06-21 15:53:30|30.21|30.05|30.17|30.01|30.21|30.05|30.17|30.01|20
1655826820000|2022-06-21 15:53:40|||||||||1
1655826830000|2022-06-21 15:53:50|30.21|30.05|30.21|30.05|30.21|30.05|30.21|30.05|14
1655826840000|2022-06-21 15:54:00|30.17|30.01|30.21|30.05|30.21|30.05|30.17|30.01|4
1655826850000|2022-06-21 15:54:10|30.17|30.01|30.17|30.01|30.19|30.03|30.17|30.01|9
1655826860000|2022-06-21 15:54:20|30.19|30.03|30.17|30.01|30.21|30.05|30.17|30.01|8
1655826870000|2022-06-21 15:54:30|||||||||1
1655826880000|2022-06-21 15:54:40|||||||||2
1655826900000|2022-06-21 15:55:00|||||||||31
1655826910000|2022-06-21 15:55:10|30.16|30|30.16|30|30.16|30|30.16|30|5
1655826920000|2022-06-21 15:55:20|30.12|29.96|30.16|30|30.16|30|30.12|29.96|8
1655826930000|2022-06-21 15:55:30|30.17|30.01|30.12|29.96|30.17|30.01|30.12|29.96|4
1655826940000|2022-06-21 15:55:40|||||||||2
1655826950000|2022-06-21 15:55:50|30.16|30|30.12|29.96|30.16|30|30.12|29.96|7
1655826970000|2022-06-21 15:56:10|30.14|29.98|30.16|30|30.16|30|30.12|29.96|4
1655826980000|2022-06-21 15:56:20|30.12|29.96|30.12|29.96|30.12|29.96|30.12|29.96|11
1655826990000|2022-06-21 15:56:30|||||||||1
1655827000000|2022-06-21 15:56:40|||||||||3
1655827010000|2022-06-21 15:56:50|||||||||3
1655827030000|2022-06-21 15:57:10|30.1|29.94|30.08|29.92|30.1|29.94|30.08|29.92|22
1655827040000|2022-06-21 15:57:20|30.07|29.91|30.07|29.91|30.08|29.92|30.07|29.91|0
1655827050000|2022-06-21 15:57:30|||||||||1
1655827070000|2022-06-21 15:57:50|30.1|29.94|30.07|29.91|30.1|29.94|30.07|29.91|1
1655827080000|2022-06-21 15:58:00|30.1|29.94|30.08|29.92|30.1|29.94|30.08|29.92|13
1655827090000|2022-06-21 15:58:10|30.12|29.96|30.08|29.92|30.12|29.96|30.08|29.92|10
1655827100000|2022-06-21 15:58:20|30.1|29.94|30.08|29.92|30.1|29.94|30.08|29.92|3
1655827110000|2022-06-21 15:58:30|||||||||30
1655827120000|2022-06-21 15:58:40|||||||||46
1655827160000|2022-06-21 15:59:20|30.07|29.91|30.07|29.91|30.07|29.91|30.07|29.91|0
1655827170000|2022-06-21 15:59:30|30.03|29.87|30.03|29.87|30.03|29.87|30.03|29.87|77
1655827180000|2022-06-21 15:59:40|||||||||21
1655827190000|2022-06-21 15:59:50|30.05|29.89|30.07|29.91|30.07|29.91|30.05|29.89|13
1655827200000|2022-06-21 16:00:00|30.03|29.87|30.03|29.87|30.03|29.87|30.03|29.87|25
1655827210000|2022-06-21 16:00:10|30.05|29.89|30.03|29.87|30.07|29.91|30.03|29.87|14
1655827250000|2022-06-21 16:00:50|30.02|29.86|30.02|29.86|30.02|29.86|30.02|29.86|50
1655827260000|2022-06-21 16:01:00|29.98|29.82|29.98|29.82|29.98|29.82|29.98|29.82|19
1655827280000|2022-06-21 16:01:20|29.93|29.77|29.93|29.77|29.93|29.77|29.93|29.77|2
1655827290000|2022-06-21 16:01:30|||||||||1
1655827300000|2022-06-21 16:01:40|||||||||2
1655827330000|2022-06-21 16:02:10|||||||||5
1655827410000|2022-06-21 16:03:30|||||||||1
1655827420000|2022-06-21 16:03:40|29.94|29.78|29.93|29.77|29.94|29.78|29.93|29.77|101
1655827430000|2022-06-21 16:03:50|||||||||2
1655827440000|2022-06-21 16:04:00|29.94|29.78|29.94|29.78|29.98|29.82|29.93|29.77|33
1655827450000|2022-06-21 16:04:10|29.93|29.77|29.93|29.77|29.93|29.77|29.93|29.77|0
1655827490000|2022-06-21 16:04:50|||||||||1
1655827500000|2022-06-21 16:05:00|||||||||1
1655827510000|2022-06-21 16:05:10|||||||||58
1655827520000|2022-06-21 16:05:20|||||||||7
1655827530000|2022-06-21 16:05:30|||||||||43
1655827540000|2022-06-21 16:05:40|29.97|29.81|29.97|29.81|29.97|29.81|29.97|29.81|22
1655827550000|2022-06-21 16:05:50|29.98|29.82|29.97|29.81|29.98|29.82|29.97|29.81|0
1655827560000|2022-06-21 16:06:00|29.93|29.77|29.93|29.77|29.93|29.77|29.93|29.77|10
1655827570000|2022-06-21 16:06:10|||||||||7
1655827600000|2022-06-21 16:06:40|||||||||1
1655827610000|2022-06-21 16:06:50|||||||||1
1655827620000|2022-06-21 16:07:00|||||||||2
1655827630000|2022-06-21 16:07:10|29.89|29.73|29.88|29.72|29.89|29.73|29.88|29.72|2
1655827640000|2022-06-21 16:07:20|||||||||1
1655827660000|2022-06-21 16:07:40|29.84|29.68|29.84|29.68|29.86|29.7|29.84|29.68|44
1655827680000|2022-06-21 16:08:00|29.86|29.7|29.84|29.68|29.88|29.72|29.84|29.68|21
1655827690000|2022-06-21 16:08:10|||||||||3
1655827700000|2022-06-21 16:08:20|||||||||1
1655827720000|2022-06-21 16:08:40|29.88|29.72|29.88|29.72|29.88|29.72|29.88|29.72|2
1655827730000|2022-06-21 16:08:50|29.89|29.73|29.89|29.73|29.89|29.73|29.88|29.72|1
1655827750000|2022-06-21 16:09:10|29.88|29.72|29.88|29.72|29.89|29.73|29.88|29.72|0
1655827760000|2022-06-21 16:09:20|||||||||1
1655827800000|2022-06-21 16:10:00|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|13
1655827810000|2022-06-21 16:10:10|29.83|29.67|29.83|29.67|29.84|29.68|29.83|29.67|2
1655827820000|2022-06-21 16:10:20|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|16
1655827830000|2022-06-21 16:10:30|||||||||4
1655827840000|2022-06-21 16:10:40|29.83|29.67|29.83|29.67|29.83|29.67|29.83|29.67|4
1655827850000|2022-06-21 16:10:50|29.79|29.63|29.88|29.72|29.88|29.72|29.79|29.63|11
1655827860000|2022-06-21 16:11:00|||||||||2
1655827870000|2022-06-21 16:11:10|||||||||12
1655827880000|2022-06-21 16:11:20|||||||||2
1655827890000|2022-06-21 16:11:30|||||||||1
1655827900000|2022-06-21 16:11:40|||||||||3
1655827910000|2022-06-21 16:11:50|||||||||2
1655827920000|2022-06-21 16:12:00|||||||||7
1655827930000|2022-06-21 16:12:10|||||||||1
1655827940000|2022-06-21 16:12:20|||||||||7
1655827950000|2022-06-21 16:12:30|||||||||4
1655827960000|2022-06-21 16:12:40|29.84|29.68|29.88|29.72|29.88|29.72|29.84|29.68|11
1655827970000|2022-06-21 16:12:50|||||||||1
1655827980000|2022-06-21 16:13:00|||||||||2
1655827990000|2022-06-21 16:13:10|||||||||2
1655828000000|2022-06-21 16:13:20|||||||||2
1655828010000|2022-06-21 16:13:30|||||||||1
1655828020000|2022-06-21 16:13:40|||||||||3
1655828030000|2022-06-21 16:13:50|||||||||2
1655828040000|2022-06-21 16:14:00|||||||||1
1655828050000|2022-06-21 16:14:10|||||||||2
1655828060000|2022-06-21 16:14:20|||||||||2
1655828070000|2022-06-21 16:14:30|||||||||6
1655828080000|2022-06-21 16:14:40|||||||||6
1655828090000|2022-06-21 16:14:50|||||||||2
1655828100000|2022-06-21 16:15:00|29.92|29.76|29.89|29.73|29.92|29.76|29.89|29.73|80
1655828110000|2022-06-21 16:15:10|29.93|29.77|29.93|29.77|29.93|29.77|29.93|29.77|21
1655828120000|2022-06-21 16:15:20|||||||||6
1655828130000|2022-06-21 16:15:30|||||||||2
1655828140000|2022-06-21 16:15:40|||||||||2
1655828150000|2022-06-21 16:15:50|||||||||2
1655828160000|2022-06-21 16:16:00|||||||||1
1655828170000|2022-06-21 16:16:10|||||||||4
1655828180000|2022-06-21 16:16:20|||||||||2
1655828190000|2022-06-21 16:16:30|||||||||2
1655828200000|2022-06-21 16:16:40|||||||||1
1655828210000|2022-06-21 16:16:50|29.98|29.82|29.98|29.82|29.98|29.82|29.98|29.82|4
1655828220000|2022-06-21 16:17:00|||||||||4
1655828230000|2022-06-21 16:17:10|||||||||2
1655828240000|2022-06-21 16:17:20|||||||||7
1655828250000|2022-06-21 16:17:30|||||||||2
1655828260000|2022-06-21 16:17:40|||||||||2
1655828270000|2022-06-21 16:17:50|||||||||2
1655828280000|2022-06-21 16:18:00|||||||||1
1655828290000|2022-06-21 16:18:10|29.94|29.78|29.93|29.77|29.94|29.78|29.93|29.77|4
1655828300000|2022-06-21 16:18:20|29.94|29.78|29.96|29.8|29.98|29.82|29.94|29.78|29
1655828310000|2022-06-21 16:18:30|29.98|29.82|29.98|29.82|29.98|29.82|29.98|29.82|1
1655828320000|2022-06-21 16:18:40|29.94|29.78|29.98|29.82|29.98|29.82|29.94|29.78|12
1655828330000|2022-06-21 16:18:50|||||||||2
1655828340000|2022-06-21 16:19:00|||||||||4
1655828350000|2022-06-21 16:19:10|||||||||1
1655828360000|2022-06-21 16:19:20|29.96|29.8|29.98|29.82|29.98|29.82|29.96|29.8|4
1655828370000|2022-06-21 16:19:30|||||||||3
1655828380000|2022-06-21 16:19:40|29.94|29.78|29.94|29.78|29.94|29.78|29.93|29.77|7
1655828390000|2022-06-21 16:19:50|29.93|29.77|29.93|29.77|29.93|29.77|29.93|29.77|1
1655828400000|2022-06-21 16:20:00|||||||||14
1655828410000|2022-06-21 16:20:10|||||||||2
1655828420000|2022-06-21 16:20:20|||||||||5
1655828430000|2022-06-21 16:20:30|||||||||2
1655828440000|2022-06-21 16:20:40|||||||||4
1655828450000|2022-06-21 16:20:50|29.96|29.8|29.98|29.82|29.98|29.82|29.94|29.78|16
1655828460000|2022-06-21 16:21:00|||||||||2
1655828470000|2022-06-21 16:21:10|||||||||1
1655828480000|2022-06-21 16:21:20|||||||||3
1655828490000|2022-06-21 16:21:30|||||||||3
1655828500000|2022-06-21 16:21:40|29.96|29.8|29.94|29.78|29.96|29.8|29.94|29.78|5
1655828510000|2022-06-21 16:21:50|||||||||2
1655828520000|2022-06-21 16:22:00|29.98|29.82|29.98|29.82|29.98|29.82|29.96|29.8|8
1655828530000|2022-06-21 16:22:10|||||||||3
1655828540000|2022-06-21 16:22:20|||||||||2
1655828550000|2022-06-21 16:22:30|||||||||2
1655828560000|2022-06-21 16:22:40|||||||||2
1655828570000|2022-06-21 16:22:50|||||||||5
1655828580000|2022-06-21 16:23:00|||||||||2
1655828590000|2022-06-21 16:23:10|||||||||3
1655828600000|2022-06-21 16:23:20|||||||||2
1655828610000|2022-06-21 16:23:30|||||||||3
1655828620000|2022-06-21 16:23:40|||||||||2
1655828630000|2022-06-21 16:23:50|||||||||3
1655828640000|2022-06-21 16:24:00|||||||||2
1655828650000|2022-06-21 16:24:10|||||||||4
1655828660000|2022-06-21 16:24:20|||||||||1
1655828670000|2022-06-21 16:24:30|||||||||4
1655828680000|2022-06-21 16:24:40|||||||||3
1655828690000|2022-06-21 16:24:50|||||||||3
1655828700000|2022-06-21 16:25:00|29.94|29.78|29.93|29.77|29.94|29.78|29.93|29.77|23
1655828720000|2022-06-21 16:25:20|||||||||10
1655828730000|2022-06-21 16:25:30|||||||||4
1655828740000|2022-06-21 16:25:40|||||||||1
1655828750000|2022-06-21 16:25:50|||||||||2
1655828760000|2022-06-21 16:26:00|||||||||1
1655828770000|2022-06-21 16:26:10|29.98|29.82|29.98|29.82|29.98|29.82|29.98|29.82|7
1655828780000|2022-06-21 16:26:20|||||||||1
1655828790000|2022-06-21 16:26:30|30.02|29.86|29.98|29.82|30.02|29.86|29.98|29.82|46
1655828800000|2022-06-21 16:26:40|||||||||5
1655828820000|2022-06-21 16:27:00|30.02|29.86|29.98|29.82|30.03|29.87|29.98|29.82|31
1655828830000|2022-06-21 16:27:10|||||||||5
1655828840000|2022-06-21 16:27:20|||||||||1
1655828860000|2022-06-21 16:27:40|30.02|29.86|30.02|29.86|30.02|29.86|30.02|29.86|5
1655828870000|2022-06-21 16:27:50|29.98|29.82|30.02|29.86|30.02|29.86|29.98|29.82|6
1655828880000|2022-06-21 16:28:00|30.03|29.87|30.03|29.87|30.03|29.87|30.02|29.86|0
1655828890000|2022-06-21 16:28:10|30.02|29.86|29.98|29.82|30.02|29.86|29.98|29.82|129
1655828900000|2022-06-21 16:28:20|30|29.84|29.98|29.82|30|29.84|29.98|29.82|8
1655828920000|2022-06-21 16:28:40|||||||||1
1655828930000|2022-06-21 16:28:50|||||||||1
1655828940000|2022-06-21 16:29:00|||||||||1
1655828950000|2022-06-21 16:29:10|||||||||1
1655828960000|2022-06-21 16:29:20|30|29.84|29.98|29.82|30|29.84|29.98|29.82|29
1655828970000|2022-06-21 16:29:30|30|29.84|30.02|29.86|30.02|29.86|29.98|29.82|33
1655828990000|2022-06-21 16:29:50|30|29.84|29.98|29.82|30|29.84|29.98|29.82|65
1655829010000|2022-06-21 16:30:10|||||||||1
1655829020000|2022-06-21 16:30:20|30.02|29.86|29.98|29.82|30.02|29.86|29.98|29.82|10
1655829030000|2022-06-21 16:30:30|30|29.84|29.98|29.82|30.02|29.86|29.98|29.82|17
1655829040000|2022-06-21 16:30:40|||||||||1
1655829050000|2022-06-21 16:30:50|||||||||1
1655829060000|2022-06-21 16:31:00|29.93|29.77|29.93|29.77|29.93|29.77|29.93|29.77|26
1655829070000|2022-06-21 16:31:10|||||||||1
1655829080000|2022-06-21 16:31:20|||||||||1
1655829090000|2022-06-21 16:31:30|29.95|29.79|29.93|29.77|29.95|29.79|29.93|29.77|6
1655829100000|2022-06-21 16:31:40|||||||||8
1655829110000|2022-06-21 16:31:50|29.97|29.81|29.98|29.82|29.98|29.82|29.97|29.81|4
1655829130000|2022-06-21 16:32:10|29.97|29.81|29.98|29.82|29.98|29.82|29.93|29.77|9
1655829140000|2022-06-21 16:32:20|29.94|29.78|29.93|29.77|29.94|29.78|29.93|29.77|4
1655829160000|2022-06-21 16:32:40|||||||||1
1655829170000|2022-06-21 16:32:50|||||||||1
1655829180000|2022-06-21 16:33:00|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|14
1655829200000|2022-06-21 16:33:20|||||||||4
1655829210000|2022-06-21 16:33:30|||||||||6
1655829220000|2022-06-21 16:33:40|||||||||1
1655829230000|2022-06-21 16:33:50|||||||||2
1655829240000|2022-06-21 16:34:00|29.88|29.72|29.84|29.68|29.88|29.72|29.84|29.68|11
1655829250000|2022-06-21 16:34:10|29.88|29.72|29.88|29.72|29.88|29.72|29.86|29.7|1
1655829260000|2022-06-21 16:34:20|||||||||2
1655829270000|2022-06-21 16:34:30|||||||||2
1655829280000|2022-06-21 16:34:40|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|21
1655829290000|2022-06-21 16:34:50|||||||||1
1655829300000|2022-06-21 16:35:00|||||||||1
1655829310000|2022-06-21 16:35:10|||||||||1
1655829330000|2022-06-21 16:35:30|||||||||4
1655829340000|2022-06-21 16:35:40|||||||||7
1655829350000|2022-06-21 16:35:50|||||||||7
1655829360000|2022-06-21 16:36:00|||||||||1
1655829370000|2022-06-21 16:36:10|29.88|29.72|29.88|29.72|29.88|29.72|29.88|29.72|5
1655829390000|2022-06-21 16:36:30|29.84|29.68|29.84|29.68|29.86|29.7|29.84|29.68|30
1655829400000|2022-06-21 16:36:40|||||||||5
1655829410000|2022-06-21 16:36:50|||||||||1
1655829420000|2022-06-21 16:37:00|||||||||7
1655829430000|2022-06-21 16:37:10|||||||||1
1655829440000|2022-06-21 16:37:20|||||||||7
1655829450000|2022-06-21 16:37:30|29.81|29.65|29.83|29.67|29.84|29.68|29.79|29.63|43
1655829460000|2022-06-21 16:37:40|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|0
1655829470000|2022-06-21 16:37:50|29.83|29.67|29.83|29.67|29.84|29.68|29.83|29.67|2
1655829480000|2022-06-21 16:38:00|29.81|29.65|29.79|29.63|29.83|29.67|29.79|29.63|8
1655829500000|2022-06-21 16:38:20|||||||||2
1655829510000|2022-06-21 16:38:30|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|4
1655829520000|2022-06-21 16:38:40|||||||||1
1655829540000|2022-06-21 16:39:00|||||||||2
1655829560000|2022-06-21 16:39:20|||||||||1
1655829570000|2022-06-21 16:39:30|||||||||1
1655829580000|2022-06-21 16:39:40|29.81|29.65|29.8|29.64|29.81|29.65|29.79|29.63|2
1655829590000|2022-06-21 16:39:50|29.81|29.65|29.81|29.65|29.81|29.65|29.8|29.64|2
1655829600000|2022-06-21 16:40:00|29.8|29.64|29.79|29.63|29.8|29.64|29.79|29.63|3
1655829610000|2022-06-21 16:40:10|||||||||7
1655829620000|2022-06-21 16:40:20|||||||||1
1655829630000|2022-06-21 16:40:30|||||||||1
1655829640000|2022-06-21 16:40:40|||||||||1
1655829650000|2022-06-21 16:40:50|29.81|29.65|29.84|29.68|29.84|29.68|29.81|29.65|20
1655829670000|2022-06-21 16:41:10|||||||||2
1655829680000|2022-06-21 16:41:20|||||||||1
1655829690000|2022-06-21 16:41:30|||||||||3
1655829700000|2022-06-21 16:41:40|29.81|29.65|29.81|29.65|29.81|29.65|29.81|29.65|2
1655829710000|2022-06-21 16:41:50|||||||||1
1655829720000|2022-06-21 16:42:00|29.8|29.64|29.79|29.63|29.81|29.65|29.79|29.63|1
1655829730000|2022-06-21 16:42:10|||||||||1
1655829740000|2022-06-21 16:42:20|||||||||2
1655829750000|2022-06-21 16:42:30|||||||||2
1655829760000|2022-06-21 16:42:40|29.8|29.64|29.79|29.63|29.81|29.65|29.79|29.63|2
1655829770000|2022-06-21 16:42:50|||||||||2
1655829780000|2022-06-21 16:43:00|||||||||6
1655829800000|2022-06-21 16:43:20|||||||||2
1655829810000|2022-06-21 16:43:30|||||||||4
1655829820000|2022-06-21 16:43:40|||||||||6
1655829830000|2022-06-21 16:43:50|||||||||1
1655829840000|2022-06-21 16:44:00|||||||||2
1655829860000|2022-06-21 16:44:20|||||||||2
1655829870000|2022-06-21 16:44:30|||||||||3
1655829880000|2022-06-21 16:44:40|||||||||1
1655829890000|2022-06-21 16:44:50|||||||||1
1655829900000|2022-06-21 16:45:00|||||||||7
1655829910000|2022-06-21 16:45:10|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|22
1655829920000|2022-06-21 16:45:20|29.79|29.63|29.76|29.6|29.79|29.63|29.76|29.6|6
1655829930000|2022-06-21 16:45:30|||||||||1
1655829940000|2022-06-21 16:45:40|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|3
1655829970000|2022-06-21 16:46:10|||||||||1
1655829980000|2022-06-21 16:46:20|||||||||12
1655829990000|2022-06-21 16:46:30|29.72|29.56|29.71|29.55|29.72|29.56|29.71|29.55|3
1655830000000|2022-06-21 16:46:40|||||||||1
1655830020000|2022-06-21 16:47:00|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|2
1655830040000|2022-06-21 16:47:20|29.71|29.55|29.71|29.55|29.71|29.55|29.71|29.55|12
1655830050000|2022-06-21 16:47:30|29.72|29.56|29.71|29.55|29.72|29.56|29.71|29.55|1
1655830060000|2022-06-21 16:47:40|29.72|29.56|29.74|29.58|29.74|29.58|29.72|29.56|5
1655830070000|2022-06-21 16:47:50|||||||||3
1655830080000|2022-06-21 16:48:00|29.72|29.56|29.71|29.55|29.74|29.58|29.71|29.55|10
1655830090000|2022-06-21 16:48:10|||||||||2
1655830100000|2022-06-21 16:48:20|||||||||1
1655830110000|2022-06-21 16:48:30|||||||||2
1655830120000|2022-06-21 16:48:40|29.69|29.53|29.71|29.55|29.71|29.55|29.69|29.53|9
1655830130000|2022-06-21 16:48:50|29.7|29.54|29.71|29.55|29.71|29.55|29.7|29.54|0
1655830140000|2022-06-21 16:49:00|29.7|29.54|29.69|29.53|29.71|29.55|29.69|29.53|5
1655830170000|2022-06-21 16:49:30|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|2
1655830190000|2022-06-21 16:49:50|||||||||1
1655830210000|2022-06-21 16:50:10|||||||||1
1655830240000|2022-06-21 16:50:40|||||||||1
1655830250000|2022-06-21 16:50:50|||||||||1
1655830260000|2022-06-21 16:51:00|||||||||61
1655830270000|2022-06-21 16:51:10|||||||||2
1655830280000|2022-06-21 16:51:20|||||||||1
1655830290000|2022-06-21 16:51:30|||||||||5
1655830310000|2022-06-21 16:51:50|||||||||2
1655830320000|2022-06-21 16:52:00|29.64|29.48|29.66|29.5|29.66|29.5|29.64|29.48|23
1655830340000|2022-06-21 16:52:20|||||||||1
1655830370000|2022-06-21 16:52:50|||||||||1
1655830380000|2022-06-21 16:53:00|29.64|29.48|29.61|29.45|29.64|29.48|29.61|29.45|10
1655830400000|2022-06-21 16:53:20|||||||||1
1655830410000|2022-06-21 16:53:30|||||||||1
1655830440000|2022-06-21 16:54:00|||||||||6
1655830470000|2022-06-21 16:54:30|||||||||3
1655830480000|2022-06-21 16:54:40|29.57|29.41|29.61|29.45|29.61|29.45|29.57|29.41|19
1655830490000|2022-06-21 16:54:50|29.57|29.41|29.61|29.45|29.61|29.45|29.57|29.41|4
1655830500000|2022-06-21 16:55:00|||||||||2
1655830510000|2022-06-21 16:55:10|||||||||7
1655830520000|2022-06-21 16:55:20|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|10
1655830540000|2022-06-21 16:55:40|||||||||1
1655830550000|2022-06-21 16:55:50|29.56|29.4|29.52|29.36|29.56|29.4|29.52|29.36|58
1655830570000|2022-06-21 16:56:10|||||||||2
1655830610000|2022-06-21 16:56:50|||||||||1
1655830640000|2022-06-21 16:57:20|||||||||2
1655830670000|2022-06-21 16:57:50|||||||||1
1655830680000|2022-06-21 16:58:00|||||||||13
1655830690000|2022-06-21 16:58:10|||||||||44
1655830700000|2022-06-21 16:58:20|||||||||1
1655830710000|2022-06-21 16:58:30|||||||||1
1655830730000|2022-06-21 16:58:50|||||||||3
1655830740000|2022-06-21 16:59:00|||||||||8
1655830760000|2022-06-21 16:59:20|||||||||1
1655830770000|2022-06-21 16:59:30|||||||||1
1655830800000|2022-06-21 17:00:00|||||||||2
1655830810000|2022-06-21 17:00:10|29.48|29.32|29.48|29.32|29.52|29.36|29.48|29.32|37
1655830820000|2022-06-21 17:00:20|29.47|29.31|29.47|29.31|29.5|29.34|29.47|29.31|2
1655830830000|2022-06-21 17:00:30|||||||||4
1655830840000|2022-06-21 17:00:40|||||||||1
1655830850000|2022-06-21 17:00:50|29.48|29.32|29.47|29.31|29.48|29.32|29.47|29.31|2
1655830860000|2022-06-21 17:01:00|29.48|29.32|29.52|29.36|29.52|29.36|29.48|29.32|6
1655830870000|2022-06-21 17:01:10|||||||||1
1655830910000|2022-06-21 17:01:50|||||||||1
1655830940000|2022-06-21 17:02:20|||||||||1
1655830970000|2022-06-21 17:02:50|29.55|29.39|29.52|29.36|29.55|29.39|29.52|29.36|5
1655830980000|2022-06-21 17:03:00|||||||||10
1655831010000|2022-06-21 17:03:30|||||||||2
1655831020000|2022-06-21 17:03:40|||||||||1
1655831030000|2022-06-21 17:03:50|||||||||2
1655831040000|2022-06-21 17:04:00|||||||||1
1655831050000|2022-06-21 17:04:10|29.48|29.32|29.48|29.32|29.48|29.32|29.48|29.32|38
1655831060000|2022-06-21 17:04:20|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|1
1655831070000|2022-06-21 17:04:30|29.48|29.32|29.52|29.36|29.52|29.36|29.48|29.32|2
1655831100000|2022-06-21 17:05:00|29.48|29.32|29.52|29.36|29.52|29.36|29.48|29.32|16
1655831110000|2022-06-21 17:05:10|||||||||1
1655831140000|2022-06-21 17:05:40|||||||||1
1655831150000|2022-06-21 17:05:50|29.55|29.39|29.52|29.36|29.57|29.41|29.52|29.36|46
1655831160000|2022-06-21 17:06:00|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|4
1655831170000|2022-06-21 17:06:10|29.57|29.41|29.56|29.4|29.57|29.41|29.56|29.4|2
1655831180000|2022-06-21 17:06:20|||||||||12
1655831190000|2022-06-21 17:06:30|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|9
1655831210000|2022-06-21 17:06:50|||||||||1
1655831220000|2022-06-21 17:07:00|29.48|29.32|29.48|29.32|29.48|29.32|29.47|29.31|17
1655831230000|2022-06-21 17:07:10|29.5|29.34|29.47|29.31|29.5|29.34|29.47|29.31|25
1655831240000|2022-06-21 17:07:20|29.48|29.32|29.52|29.36|29.52|29.36|29.48|29.32|43
1655831260000|2022-06-21 17:07:40|||||||||1
1655831270000|2022-06-21 17:07:50|||||||||1
1655831280000|2022-06-21 17:08:00|29.56|29.4|29.57|29.41|29.57|29.41|29.56|29.4|15
1655831290000|2022-06-21 17:08:10|29.56|29.4|29.54|29.38|29.56|29.4|29.54|29.38|1
1655831300000|2022-06-21 17:08:20|29.56|29.4|29.57|29.41|29.57|29.41|29.54|29.38|0
1655831310000|2022-06-21 17:08:30|||||||||1
1655831320000|2022-06-21 17:08:40|29.56|29.4|29.56|29.4|29.57|29.41|29.56|29.4|0
1655831330000|2022-06-21 17:08:50|29.54|29.38|29.56|29.4|29.56|29.4|29.52|29.36|11
1655831340000|2022-06-21 17:09:00|29.54|29.38|29.52|29.36|29.54|29.38|29.52|29.36|4
1655831350000|2022-06-21 17:09:10|||||||||2
1655831370000|2022-06-21 17:09:30|||||||||1
1655831400000|2022-06-21 17:10:00|29.54|29.38|29.56|29.4|29.56|29.4|29.54|29.38|20
1655831410000|2022-06-21 17:10:10|29.54|29.38|29.56|29.4|29.56|29.4|29.52|29.36|24
1655831430000|2022-06-21 17:10:30|||||||||1
1655831440000|2022-06-21 17:10:40|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|39
1655831450000|2022-06-21 17:10:50|29.56|29.4|29.52|29.36|29.56|29.4|29.52|29.36|21
1655831460000|2022-06-21 17:11:00|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|29
1655831480000|2022-06-21 17:11:20|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|5
1655831490000|2022-06-21 17:11:30|29.56|29.4|29.52|29.36|29.56|29.4|29.52|29.36|4
1655831500000|2022-06-21 17:11:40|29.51|29.35|29.52|29.36|29.52|29.36|29.51|29.35|3
1655831510000|2022-06-21 17:11:50|||||||||1
1655831540000|2022-06-21 17:12:20|||||||||2
1655831560000|2022-06-21 17:12:40|29.51|29.35|29.52|29.36|29.52|29.36|29.51|29.35|9
1655831580000|2022-06-21 17:13:00|||||||||1
1655831600000|2022-06-21 17:13:20|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|4
1655831610000|2022-06-21 17:13:30|29.47|29.31|29.47|29.31|29.51|29.35|29.47|29.31|13
1655831630000|2022-06-21 17:13:50|||||||||2
1655831640000|2022-06-21 17:14:00|||||||||1
1655831650000|2022-06-21 17:14:10|29.49|29.33|29.52|29.36|29.52|29.36|29.49|29.33|13
1655831660000|2022-06-21 17:14:20|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|0
1655831680000|2022-06-21 17:14:40|29.52|29.36|29.52|29.36|29.52|29.36|29.51|29.35|4
1655831690000|2022-06-21 17:14:50|29.51|29.35|29.52|29.36|29.52|29.36|29.51|29.35|1
1655831710000|2022-06-21 17:15:10|||||||||4
1655831720000|2022-06-21 17:15:20|||||||||1
1655831740000|2022-06-21 17:15:40|||||||||1
1655831750000|2022-06-21 17:15:50|||||||||1
1655831780000|2022-06-21 17:16:20|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|11
1655831790000|2022-06-21 17:16:30|||||||||1
1655831810000|2022-06-21 17:16:50|||||||||1
1655831820000|2022-06-21 17:17:00|||||||||2
1655831840000|2022-06-21 17:17:20|29.54|29.38|29.56|29.4|29.56|29.4|29.52|29.36|21
1655831880000|2022-06-21 17:18:00|||||||||2
1655831910000|2022-06-21 17:18:30|||||||||1
1655831920000|2022-06-21 17:18:40|||||||||13
1655831930000|2022-06-21 17:18:50|29.54|29.38|29.56|29.4|29.56|29.4|29.54|29.38|4
1655831940000|2022-06-21 17:19:00|||||||||1
1655831950000|2022-06-21 17:19:10|29.57|29.41|29.56|29.4|29.57|29.41|29.56|29.4|1
1655831960000|2022-06-21 17:19:20|29.57|29.41|29.61|29.45|29.61|29.45|29.57|29.41|29
1655831970000|2022-06-21 17:19:30|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|32
1655831980000|2022-06-21 17:19:40|29.57|29.41|29.57|29.41|29.57|29.41|29.56|29.4|2
1655831990000|2022-06-21 17:19:50|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|1
1655832000000|2022-06-21 17:20:00|29.57|29.41|29.56|29.4|29.57|29.41|29.56|29.4|8
1655832010000|2022-06-21 17:20:10|29.57|29.41|29.56|29.4|29.57|29.41|29.56|29.4|2
1655832020000|2022-06-21 17:20:20|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|25
1655832030000|2022-06-21 17:20:30|29.59|29.43|29.59|29.43|29.61|29.45|29.56|29.4|13
1655832040000|2022-06-21 17:20:40|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|1
1655832050000|2022-06-21 17:20:50|29.56|29.4|29.58|29.42|29.61|29.45|29.56|29.4|8
1655832060000|2022-06-21 17:21:00|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|0
1655832080000|2022-06-21 17:21:20|29.57|29.41|29.56|29.4|29.57|29.41|29.56|29.4|8
1655832100000|2022-06-21 17:21:40|29.57|29.41|29.56|29.4|29.58|29.42|29.56|29.4|34
1655832110000|2022-06-21 17:21:50|||||||||9
1655832130000|2022-06-21 17:22:10|29.54|29.38|29.54|29.38|29.56|29.4|29.52|29.36|17
1655832140000|2022-06-21 17:22:20|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|2
1655832170000|2022-06-21 17:22:50|29.57|29.41|29.56|29.4|29.57|29.41|29.56|29.4|0
1655832180000|2022-06-21 17:23:00|||||||||1
1655832190000|2022-06-21 17:23:10|29.61|29.45|29.56|29.4|29.61|29.45|29.56|29.4|15
1655832200000|2022-06-21 17:23:20|29.57|29.41|29.56|29.4|29.57|29.41|29.56|29.4|0
1655832210000|2022-06-21 17:23:30|||||||||3
1655832230000|2022-06-21 17:23:50|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|1
1655832240000|2022-06-21 17:24:00|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|9
1655832250000|2022-06-21 17:24:10|29.56|29.4|29.52|29.36|29.56|29.4|29.52|29.36|3
1655832260000|2022-06-21 17:24:20|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|1
1655832270000|2022-06-21 17:24:30|29.54|29.38|29.52|29.36|29.54|29.38|29.52|29.36|2
1655832280000|2022-06-21 17:24:40|||||||||1
1655832300000|2022-06-21 17:25:00|||||||||2
1655832310000|2022-06-21 17:25:10|||||||||4
1655832320000|2022-06-21 17:25:20|||||||||4
1655832330000|2022-06-21 17:25:30|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|16
1655832340000|2022-06-21 17:25:40|||||||||3
1655832350000|2022-06-21 17:25:50|||||||||3
1655832360000|2022-06-21 17:26:00|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|6
1655832370000|2022-06-21 17:26:10|||||||||2
1655832380000|2022-06-21 17:26:20|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|18
1655832390000|2022-06-21 17:26:30|||||||||3
1655832400000|2022-06-21 17:26:40|||||||||2
1655832410000|2022-06-21 17:26:50|||||||||3
1655832420000|2022-06-21 17:27:00|||||||||2
1655832430000|2022-06-21 17:27:10|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|7
1655832440000|2022-06-21 17:27:20|||||||||3
1655832450000|2022-06-21 17:27:30|29.54|29.38|29.52|29.36|29.54|29.38|29.52|29.36|3
1655832460000|2022-06-21 17:27:40|||||||||2
1655832470000|2022-06-21 17:27:50|||||||||3
1655832480000|2022-06-21 17:28:00|||||||||4
1655832490000|2022-06-21 17:28:10|||||||||2
1655832500000|2022-06-21 17:28:20|||||||||2
1655832510000|2022-06-21 17:28:30|||||||||3
1655832520000|2022-06-21 17:28:40|||||||||2
1655832530000|2022-06-21 17:28:50|||||||||2
1655832540000|2022-06-21 17:29:00|||||||||3
1655832550000|2022-06-21 17:29:10|||||||||2
1655832560000|2022-06-21 17:29:20|||||||||2
1655832570000|2022-06-21 17:29:30|||||||||2
1655832580000|2022-06-21 17:29:40|29.54|29.38|29.56|29.4|29.56|29.4|29.54|29.38|38
1655832590000|2022-06-21 17:29:50|||||||||3
1655832600000|2022-06-21 17:30:00|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|19
1655832610000|2022-06-21 17:30:10|||||||||4
1655832620000|2022-06-21 17:30:20|||||||||2
1655832630000|2022-06-21 17:30:30|||||||||3
1655832640000|2022-06-21 17:30:40|||||||||3
1655832650000|2022-06-21 17:30:50|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|2
1655832660000|2022-06-21 17:31:00|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|18
1655832670000|2022-06-21 17:31:10|||||||||2
1655832680000|2022-06-21 17:31:20|||||||||3
1655832690000|2022-06-21 17:31:30|||||||||4
1655832700000|2022-06-21 17:31:40|||||||||2
1655832710000|2022-06-21 17:31:50|||||||||3
1655832720000|2022-06-21 17:32:00|||||||||2
1655832730000|2022-06-21 17:32:10|||||||||2
1655832740000|2022-06-21 17:32:20|||||||||2
1655832750000|2022-06-21 17:32:30|||||||||5
1655832760000|2022-06-21 17:32:40|||||||||5
1655832770000|2022-06-21 17:32:50|||||||||2
1655832780000|2022-06-21 17:33:00|||||||||3
1655832790000|2022-06-21 17:33:10|||||||||2
1655832800000|2022-06-21 17:33:20|||||||||2
1655832810000|2022-06-21 17:33:30|||||||||4
1655832820000|2022-06-21 17:33:40|||||||||3
1655832830000|2022-06-21 17:33:50|||||||||4
1655832840000|2022-06-21 17:34:00|||||||||2
1655832850000|2022-06-21 17:34:10|||||||||3
1655832860000|2022-06-21 17:34:20|29.51|29.35|29.52|29.36|29.52|29.36|29.51|29.35|10
1655832870000|2022-06-21 17:34:30|||||||||2
1655832880000|2022-06-21 17:34:40|29.51|29.35|29.51|29.35|29.51|29.35|29.47|29.31|30
1655832890000|2022-06-21 17:34:50|29.52|29.36|29.52|29.36|29.52|29.36|29.51|29.35|2
1655832900000|2022-06-21 17:35:00|29.51|29.35|29.52|29.36|29.52|29.36|29.51|29.35|5
1655832910000|2022-06-21 17:35:10|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|3
1655832920000|2022-06-21 17:35:20|29.52|29.36|29.51|29.35|29.52|29.36|29.51|29.35|2
1655832930000|2022-06-21 17:35:30|||||||||2
1655832940000|2022-06-21 17:35:40|||||||||3
1655832950000|2022-06-21 17:35:50|29.52|29.36|29.51|29.35|29.52|29.36|29.51|29.35|5
1655832960000|2022-06-21 17:36:00|||||||||2
1655832970000|2022-06-21 17:36:10|||||||||2
1655832980000|2022-06-21 17:36:20|||||||||3
1655832990000|2022-06-21 17:36:30|||||||||2
1655833000000|2022-06-21 17:36:40|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|2
1655833010000|2022-06-21 17:36:50|||||||||5
1655833020000|2022-06-21 17:37:00|||||||||2
1655833030000|2022-06-21 17:37:10|||||||||2
1655833040000|2022-06-21 17:37:20|||||||||60
1655833050000|2022-06-21 17:37:30|||||||||3
1655833060000|2022-06-21 17:37:40|||||||||2
1655833070000|2022-06-21 17:37:50|||||||||2
1655833080000|2022-06-21 17:38:00|||||||||3
1655833090000|2022-06-21 17:38:10|||||||||5
1655833100000|2022-06-21 17:38:20|||||||||2
1655833110000|2022-06-21 17:38:30|29.56|29.4|29.52|29.36|29.56|29.4|29.52|29.36|8
1655833120000|2022-06-21 17:38:40|||||||||6
1655833130000|2022-06-21 17:38:50|||||||||2
1655833140000|2022-06-21 17:39:00|||||||||2
1655833150000|2022-06-21 17:39:10|||||||||5
1655833160000|2022-06-21 17:39:20|||||||||6
1655833170000|2022-06-21 17:39:30|||||||||7
1655833180000|2022-06-21 17:39:40|||||||||6
1655833190000|2022-06-21 17:39:50|29.56|29.4|29.52|29.36|29.56|29.4|29.52|29.36|11
1655833200000|2022-06-21 17:40:00|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|1
1655833210000|2022-06-21 17:40:10|29.57|29.41|29.61|29.45|29.61|29.45|29.57|29.41|3
1655833220000|2022-06-21 17:40:20|||||||||5
1655833230000|2022-06-21 17:40:30|||||||||2
1655833250000|2022-06-21 17:40:50|||||||||1
1655833280000|2022-06-21 17:41:20|||||||||1
1655833300000|2022-06-21 17:41:40|||||||||8
1655833310000|2022-06-21 17:41:50|29.59|29.43|29.57|29.41|29.59|29.43|29.57|29.41|2
1655833320000|2022-06-21 17:42:00|||||||||2
1655833340000|2022-06-21 17:42:20|||||||||24
1655833350000|2022-06-21 17:42:30|29.61|29.45|29.59|29.43|29.61|29.45|29.59|29.43|13
1655833360000|2022-06-21 17:42:40|29.57|29.41|29.61|29.45|29.61|29.45|29.57|29.41|0
1655833380000|2022-06-21 17:43:00|29.62|29.46|29.61|29.45|29.62|29.46|29.61|29.45|5
1655833390000|2022-06-21 17:43:10|||||||||2
1655833410000|2022-06-21 17:43:30|29.66|29.5|29.61|29.45|29.66|29.5|29.61|29.45|29
1655833420000|2022-06-21 17:43:40|||||||||2
1655833430000|2022-06-21 17:43:50|||||||||1
1655833440000|2022-06-21 17:44:00|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|1
1655833450000|2022-06-21 17:44:10|29.61|29.45|29.61|29.45|29.61|29.45|29.57|29.41|8
1655833480000|2022-06-21 17:44:40|||||||||1
1655833500000|2022-06-21 17:45:00|||||||||11
1655833510000|2022-06-21 17:45:10|||||||||1
1655833550000|2022-06-21 17:45:50|29.64|29.48|29.64|29.48|29.66|29.5|29.64|29.48|5
1655833560000|2022-06-21 17:46:00|29.66|29.5|29.61|29.45|29.66|29.5|29.61|29.45|23
1655833570000|2022-06-21 17:46:10|29.62|29.46|29.64|29.48|29.64|29.48|29.62|29.46|7
1655833580000|2022-06-21 17:46:20|29.61|29.45|29.62|29.46|29.62|29.46|29.61|29.45|5
1655833590000|2022-06-21 17:46:30|29.64|29.48|29.61|29.45|29.64|29.48|29.61|29.45|2
1655833600000|2022-06-21 17:46:40|||||||||1
1655833610000|2022-06-21 17:46:50|29.62|29.46|29.61|29.45|29.62|29.46|29.61|29.45|9
1655833620000|2022-06-21 17:47:00|||||||||15
1655833640000|2022-06-21 17:47:20|||||||||1
1655833650000|2022-06-21 17:47:30|29.59|29.43|29.61|29.45|29.61|29.45|29.59|29.43|35
1655833680000|2022-06-21 17:48:00|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|2
1655833700000|2022-06-21 17:48:20|29.56|29.4|29.56|29.4|29.57|29.41|29.56|29.4|0
1655833710000|2022-06-21 17:48:30|||||||||1
1655833740000|2022-06-21 17:49:00|||||||||1
1655833750000|2022-06-21 17:49:10|||||||||1
1655833770000|2022-06-21 17:49:30|||||||||1
1655833780000|2022-06-21 17:49:40|||||||||6
1655833810000|2022-06-21 17:50:10|||||||||1
1655833830000|2022-06-21 17:50:30|||||||||1
1655833850000|2022-06-21 17:50:50|||||||||1
1655833870000|2022-06-21 17:51:10|||||||||1
1655833880000|2022-06-21 17:51:20|||||||||1
1655833910000|2022-06-21 17:51:50|||||||||2
1655833920000|2022-06-21 17:52:00|||||||||2
1655833930000|2022-06-21 17:52:10|||||||||3
1655833940000|2022-06-21 17:52:20|||||||||7
1655833950000|2022-06-21 17:52:30|||||||||2
1655833980000|2022-06-21 17:53:00|||||||||19
1655834010000|2022-06-21 17:53:30|||||||||2
1655834020000|2022-06-21 17:53:40|||||||||2
1655834050000|2022-06-21 17:54:10|||||||||1
1655834080000|2022-06-21 17:54:40|||||||||1
1655834100000|2022-06-21 17:55:00|||||||||1
1655834110000|2022-06-21 17:55:10|||||||||2
1655834120000|2022-06-21 17:55:20|||||||||1
1655834140000|2022-06-21 17:55:40|||||||||8
1655834150000|2022-06-21 17:55:50|||||||||1
1655834170000|2022-06-21 17:56:10|||||||||2
1655834180000|2022-06-21 17:56:20|||||||||6
1655834190000|2022-06-21 17:56:30|29.57|29.41|29.56|29.4|29.59|29.43|29.56|29.4|4
1655834220000|2022-06-21 17:57:00|||||||||1
1655834240000|2022-06-21 17:57:20|||||||||2
1655834250000|2022-06-21 17:57:30|||||||||1
1655834260000|2022-06-21 17:57:40|||||||||1
1655834280000|2022-06-21 17:58:00|||||||||5
1655834290000|2022-06-21 17:58:10|||||||||6
1655834310000|2022-06-21 17:58:30|||||||||7
1655834320000|2022-06-21 17:58:40|29.58|29.42|29.56|29.4|29.61|29.45|29.56|29.4|22
1655834340000|2022-06-21 17:59:00|29.57|29.41|29.61|29.45|29.61|29.45|29.57|29.41|3
1655834350000|2022-06-21 17:59:10|||||||||1
1655834360000|2022-06-21 17:59:20|29.57|29.41|29.61|29.45|29.61|29.45|29.57|29.41|5
1655834380000|2022-06-21 17:59:40|||||||||13
1655834390000|2022-06-21 17:59:50|||||||||1
1655834400000|2022-06-21 18:00:00|||||||||2
1655834410000|2022-06-21 18:00:10|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|6
1655834420000|2022-06-21 18:00:20|29.65|29.49|29.66|29.5|29.66|29.5|29.64|29.48|2
1655834430000|2022-06-21 18:00:30|||||||||1
1655834450000|2022-06-21 18:00:50|||||||||1
1655834480000|2022-06-21 18:01:20|||||||||6
1655834510000|2022-06-21 18:01:50|||||||||2
1655834520000|2022-06-21 18:02:00|||||||||5
1655834550000|2022-06-21 18:02:30|||||||||1
1655834560000|2022-06-21 18:02:40|||||||||4
1655834580000|2022-06-21 18:03:00|||||||||1
1655834590000|2022-06-21 18:03:10|||||||||2
1655834600000|2022-06-21 18:03:20|||||||||4
1655834620000|2022-06-21 18:03:40|||||||||1
1655834640000|2022-06-21 18:04:00|29.62|29.46|29.61|29.45|29.62|29.46|29.61|29.45|37
1655834650000|2022-06-21 18:04:10|||||||||3
1655834680000|2022-06-21 18:04:40|||||||||2
1655834690000|2022-06-21 18:04:50|||||||||3
1655834710000|2022-06-21 18:05:10|||||||||1
1655834720000|2022-06-21 18:05:20|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|16
1655834730000|2022-06-21 18:05:30|29.56|29.4|29.61|29.45|29.61|29.45|29.56|29.4|43
1655834750000|2022-06-21 18:05:50|||||||||2
1655834760000|2022-06-21 18:06:00|||||||||1
1655834770000|2022-06-21 18:06:10|29.57|29.41|29.57|29.41|29.61|29.45|29.57|29.41|33
1655834780000|2022-06-21 18:06:20|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|4
1655834790000|2022-06-21 18:06:30|29.59|29.43|29.61|29.45|29.61|29.45|29.57|29.41|6
1655834800000|2022-06-21 18:06:40|||||||||1
1655834810000|2022-06-21 18:06:50|||||||||1
1655834820000|2022-06-21 18:07:00|||||||||3
1655834830000|2022-06-21 18:07:10|||||||||4
1655834840000|2022-06-21 18:07:20|||||||||3
1655834850000|2022-06-21 18:07:30|29.59|29.43|29.57|29.41|29.59|29.43|29.57|29.41|24
1655834860000|2022-06-21 18:07:40|29.59|29.43|29.57|29.41|29.61|29.45|29.56|29.4|8
1655834870000|2022-06-21 18:07:50|29.59|29.43|29.57|29.41|29.59|29.43|29.57|29.41|5
1655834880000|2022-06-21 18:08:00|29.56|29.4|29.57|29.41|29.59|29.43|29.56|29.4|2
1655834890000|2022-06-21 18:08:10|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|1
1655834900000|2022-06-21 18:08:20|||||||||3
1655834920000|2022-06-21 18:08:40|||||||||1
1655834930000|2022-06-21 18:08:50|||||||||3
1655834940000|2022-06-21 18:09:00|||||||||4
1655834950000|2022-06-21 18:09:10|29.57|29.41|29.61|29.45|29.61|29.45|29.57|29.41|11
1655834970000|2022-06-21 18:09:30|||||||||6
1655834980000|2022-06-21 18:09:40|||||||||2
1655834990000|2022-06-21 18:09:50|||||||||2
1655835000000|2022-06-21 18:10:00|||||||||10
1655835010000|2022-06-21 18:10:10|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|26
1655835020000|2022-06-21 18:10:20|||||||||2
1655835030000|2022-06-21 18:10:30|29.61|29.45|29.57|29.41|29.61|29.45|29.57|29.41|26
1655835040000|2022-06-21 18:10:40|29.59|29.43|29.61|29.45|29.61|29.45|29.59|29.43|1
1655835050000|2022-06-21 18:10:50|||||||||4
1655835070000|2022-06-21 18:11:10|||||||||2
1655835080000|2022-06-21 18:11:20|||||||||1
1655835090000|2022-06-21 18:11:30|||||||||1
1655835110000|2022-06-21 18:11:50|||||||||4
1655835120000|2022-06-21 18:12:00|||||||||1
1655835130000|2022-06-21 18:12:10|||||||||1
1655835150000|2022-06-21 18:12:30|29.57|29.41|29.57|29.41|29.57|29.41|29.56|29.4|10
1655835160000|2022-06-21 18:12:40|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|2
1655835170000|2022-06-21 18:12:50|29.57|29.41|29.57|29.41|29.57|29.41|29.56|29.4|3
1655835180000|2022-06-21 18:13:00|29.59|29.43|29.59|29.43|29.61|29.45|29.57|29.41|26
1655835190000|2022-06-21 18:13:10|29.61|29.45|29.61|29.45|29.61|29.45|29.57|29.41|8
1655835200000|2022-06-21 18:13:20|||||||||2
1655835210000|2022-06-21 18:13:30|||||||||1
1655835220000|2022-06-21 18:13:40|||||||||1
1655835240000|2022-06-21 18:14:00|||||||||2
1655835250000|2022-06-21 18:14:10|||||||||12
1655835260000|2022-06-21 18:14:20|||||||||8
1655835280000|2022-06-21 18:14:40|||||||||6
1655835290000|2022-06-21 18:14:50|||||||||1
1655835300000|2022-06-21 18:15:00|||||||||1
1655835320000|2022-06-21 18:15:20|||||||||1
1655835330000|2022-06-21 18:15:30|29.57|29.41|29.56|29.4|29.59|29.43|29.56|29.4|8
1655835340000|2022-06-21 18:15:40|29.57|29.41|29.56|29.4|29.57|29.41|29.56|29.4|1
1655835350000|2022-06-21 18:15:50|||||||||1
1655835370000|2022-06-21 18:16:10|29.59|29.43|29.57|29.41|29.59|29.43|29.57|29.41|8
1655835380000|2022-06-21 18:16:20|||||||||12
1655835390000|2022-06-21 18:16:30|29.61|29.45|29.57|29.41|29.61|29.45|29.57|29.41|9
1655835400000|2022-06-21 18:16:40|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|0
1655835420000|2022-06-21 18:17:00|29.57|29.41|29.56|29.4|29.57|29.41|29.56|29.4|3
1655835430000|2022-06-21 18:17:10|||||||||7
1655835450000|2022-06-21 18:17:30|||||||||1
1655835460000|2022-06-21 18:17:40|||||||||2
1655835480000|2022-06-21 18:18:00|||||||||2
1655835490000|2022-06-21 18:18:10|||||||||4
1655835510000|2022-06-21 18:18:30|||||||||1
1655835520000|2022-06-21 18:18:40|||||||||2
1655835540000|2022-06-21 18:19:00|||||||||5
1655835550000|2022-06-21 18:19:10|||||||||3
1655835590000|2022-06-21 18:19:50|||||||||1
1655835600000|2022-06-21 18:20:00|||||||||9
1655835610000|2022-06-21 18:20:10|||||||||7
1655835620000|2022-06-21 18:20:20|||||||||1
1655835650000|2022-06-21 18:20:50|||||||||1
1655835670000|2022-06-21 18:21:10|||||||||2
1655835690000|2022-06-21 18:21:30|||||||||1
1655835700000|2022-06-21 18:21:40|||||||||1
1655835710000|2022-06-21 18:21:50|||||||||1
1655835720000|2022-06-21 18:22:00|||||||||5
1655835730000|2022-06-21 18:22:10|||||||||2
1655835740000|2022-06-21 18:22:20|||||||||1
1655835750000|2022-06-21 18:22:30|||||||||5
1655835770000|2022-06-21 18:22:50|29.54|29.38|29.52|29.36|29.54|29.38|29.52|29.36|18
1655835780000|2022-06-21 18:23:00|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|4
1655835790000|2022-06-21 18:23:10|||||||||1
1655835810000|2022-06-21 18:23:30|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|1
1655835820000|2022-06-21 18:23:40|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|1
1655835830000|2022-06-21 18:23:50|29.52|29.36|29.56|29.4|29.56|29.4|29.51|29.35|21
1655835840000|2022-06-21 18:24:00|29.54|29.38|29.56|29.4|29.56|29.4|29.54|29.38|11
1655835850000|2022-06-21 18:24:10|||||||||1
1655835860000|2022-06-21 18:24:20|||||||||1
1655835890000|2022-06-21 18:24:50|||||||||4
1655835920000|2022-06-21 18:25:20|||||||||1
1655835930000|2022-06-21 18:25:30|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|7
1655835950000|2022-06-21 18:25:50|||||||||1
1655835960000|2022-06-21 18:26:00|29.51|29.35|29.52|29.36|29.52|29.36|29.51|29.35|8
1655835970000|2022-06-21 18:26:10|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|27
1655835990000|2022-06-21 18:26:30|||||||||3
1655836000000|2022-06-21 18:26:40|29.52|29.36|29.54|29.38|29.56|29.4|29.52|29.36|24
1655836010000|2022-06-21 18:26:50|29.56|29.4|29.51|29.35|29.56|29.4|29.51|29.35|1
1655836020000|2022-06-21 18:27:00|||||||||3
1655836030000|2022-06-21 18:27:10|||||||||11
1655836040000|2022-06-21 18:27:20|||||||||25
1655836050000|2022-06-21 18:27:30|||||||||1
1655836080000|2022-06-21 18:28:00|29.54|29.38|29.51|29.35|29.54|29.38|29.51|29.35|21
1655836090000|2022-06-21 18:28:10|||||||||11
1655836120000|2022-06-21 18:28:40|||||||||23
1655836130000|2022-06-21 18:28:50|||||||||1
1655836140000|2022-06-21 18:29:00|||||||||1
1655836150000|2022-06-21 18:29:10|||||||||9
1655836160000|2022-06-21 18:29:20|||||||||17
1655836190000|2022-06-21 18:29:50|||||||||14
1655836200000|2022-06-21 18:30:00|29.49|29.33|29.46|29.3|29.49|29.33|29.46|29.3|26
1655836220000|2022-06-21 18:30:20|29.5|29.34|29.46|29.3|29.5|29.34|29.46|29.3|3
1655836230000|2022-06-21 18:30:30|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|8
1655836250000|2022-06-21 18:30:50|||||||||1
1655836290000|2022-06-21 18:31:30|||||||||1
1655836300000|2022-06-21 18:31:40|||||||||10
1655836320000|2022-06-21 18:32:00|||||||||6
1655836330000|2022-06-21 18:32:10|||||||||4
1655836350000|2022-06-21 18:32:30|||||||||2
1655836360000|2022-06-21 18:32:40|||||||||7
1655836370000|2022-06-21 18:32:50|||||||||3
1655836380000|2022-06-21 18:33:00|||||||||3
1655836390000|2022-06-21 18:33:10|||||||||6
1655836400000|2022-06-21 18:33:20|||||||||4
1655836410000|2022-06-21 18:33:30|||||||||13
1655836420000|2022-06-21 18:33:40|29.54|29.38|29.55|29.39|29.56|29.4|29.54|29.38|63
1655836430000|2022-06-21 18:33:50|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|0
1655836440000|2022-06-21 18:34:00|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|0
1655836450000|2022-06-21 18:34:10|29.55|29.39|29.56|29.4|29.56|29.4|29.55|29.39|5
1655836460000|2022-06-21 18:34:20|||||||||1
1655836490000|2022-06-21 18:34:50|||||||||1
1655836500000|2022-06-21 18:35:00|||||||||17
1655836510000|2022-06-21 18:35:10|||||||||2
1655836520000|2022-06-21 18:35:20|||||||||4
1655836530000|2022-06-21 18:35:30|||||||||3
1655836540000|2022-06-21 18:35:40|||||||||2
1655836550000|2022-06-21 18:35:50|||||||||2
1655836560000|2022-06-21 18:36:00|||||||||6
1655836570000|2022-06-21 18:36:10|||||||||2
1655836580000|2022-06-21 18:36:20|||||||||5
1655836590000|2022-06-21 18:36:30|||||||||4
1655836600000|2022-06-21 18:36:40|29.57|29.41|29.61|29.45|29.61|29.45|29.57|29.41|43
1655836610000|2022-06-21 18:36:50|||||||||2
1655836620000|2022-06-21 18:37:00|||||||||3
1655836630000|2022-06-21 18:37:10|||||||||5
1655836640000|2022-06-21 18:37:20|29.64|29.48|29.65|29.49|29.66|29.5|29.64|29.48|13
1655836650000|2022-06-21 18:37:30|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|4
1655836660000|2022-06-21 18:37:40|||||||||6
1655836670000|2022-06-21 18:37:50|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|3
1655836680000|2022-06-21 18:38:00|29.65|29.49|29.69|29.53|29.69|29.53|29.64|29.48|35
1655836690000|2022-06-21 18:38:10|||||||||9
1655836700000|2022-06-21 18:38:20|29.7|29.54|29.74|29.58|29.74|29.58|29.7|29.54|56
1655836710000|2022-06-21 18:38:30|||||||||4
1655836720000|2022-06-21 18:38:40|||||||||5
1655836730000|2022-06-21 18:38:50|||||||||6
1655836740000|2022-06-21 18:39:00|29.76|29.6|29.79|29.63|29.79|29.63|29.76|29.6|49
1655836750000|2022-06-21 18:39:10|||||||||6
1655836760000|2022-06-21 18:39:20|||||||||11
1655836770000|2022-06-21 18:39:30|||||||||5
1655836780000|2022-06-21 18:39:40|||||||||2
1655836790000|2022-06-21 18:39:50|||||||||3
1655836800000|2022-06-21 18:40:00|29.84|29.68|29.79|29.63|29.84|29.68|29.79|29.63|45
1655836810000|2022-06-21 18:40:10|29.76|29.6|29.76|29.6|29.79|29.63|29.76|29.6|29
1655836820000|2022-06-21 18:40:20|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|8
1655836830000|2022-06-21 18:40:30|29.77|29.61|29.76|29.6|29.77|29.61|29.74|29.58|7
1655836840000|2022-06-21 18:40:40|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|4
1655836850000|2022-06-21 18:40:50|29.76|29.6|29.79|29.63|29.79|29.63|29.76|29.6|8
1655836860000|2022-06-21 18:41:00|29.76|29.6|29.79|29.63|29.79|29.63|29.76|29.6|24
1655836870000|2022-06-21 18:41:10|||||||||8
1655836880000|2022-06-21 18:41:20|29.84|29.68|29.79|29.63|29.84|29.68|29.79|29.63|41
1655836890000|2022-06-21 18:41:30|||||||||3
1655836900000|2022-06-21 18:41:40|||||||||2
1655836910000|2022-06-21 18:41:50|||||||||2
1655836920000|2022-06-21 18:42:00|||||||||3
1655836930000|2022-06-21 18:42:10|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|56
1655836940000|2022-06-21 18:42:20|||||||||3
1655836950000|2022-06-21 18:42:30|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|11
1655836960000|2022-06-21 18:42:40|||||||||4
1655836970000|2022-06-21 18:42:50|||||||||2
1655836980000|2022-06-21 18:43:00|||||||||3
1655836990000|2022-06-21 18:43:10|||||||||3
1655837000000|2022-06-21 18:43:20|29.81|29.65|29.81|29.65|29.81|29.65|29.81|29.65|2
1655837010000|2022-06-21 18:43:30|29.82|29.66|29.81|29.65|29.82|29.66|29.81|29.65|37
1655837020000|2022-06-21 18:43:40|29.82|29.66|29.81|29.65|29.84|29.68|29.81|29.65|12
1655837030000|2022-06-21 18:43:50|||||||||2
1655837040000|2022-06-21 18:44:00|||||||||4
1655837050000|2022-06-21 18:44:10|29.79|29.63|29.79|29.63|29.8|29.64|29.79|29.63|3
1655837060000|2022-06-21 18:44:20|29.77|29.61|29.79|29.63|29.79|29.63|29.77|29.61|16
1655837070000|2022-06-21 18:44:30|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|21
1655837080000|2022-06-21 18:44:40|||||||||5
1655837090000|2022-06-21 18:44:50|||||||||3
1655837100000|2022-06-21 18:45:00|||||||||3
1655837110000|2022-06-21 18:45:10|||||||||75
1655837120000|2022-06-21 18:45:20|29.75|29.59|29.75|29.59|29.76|29.6|29.74|29.58|4
1655837130000|2022-06-21 18:45:30|29.74|29.58|29.71|29.55|29.74|29.58|29.71|29.55|38
1655837140000|2022-06-21 18:45:40|||||||||5
1655837150000|2022-06-21 18:45:50|29.72|29.56|29.71|29.55|29.72|29.56|29.71|29.55|14
1655837160000|2022-06-21 18:46:00|||||||||4
1655837170000|2022-06-21 18:46:10|||||||||2
1655837180000|2022-06-21 18:46:20|||||||||2
1655837190000|2022-06-21 18:46:30|||||||||3
1655837200000|2022-06-21 18:46:40|||||||||2
1655837210000|2022-06-21 18:46:50|||||||||2
1655837220000|2022-06-21 18:47:00|29.72|29.56|29.76|29.6|29.76|29.6|29.72|29.56|26
1655837230000|2022-06-21 18:47:10|29.75|29.59|29.76|29.6|29.76|29.6|29.71|29.55|38
1655837240000|2022-06-21 18:47:20|29.71|29.55|29.71|29.55|29.76|29.6|29.71|29.55|11
1655837250000|2022-06-21 18:47:30|||||||||4
1655837260000|2022-06-21 18:47:40|||||||||4
1655837270000|2022-06-21 18:47:50|||||||||3
1655837280000|2022-06-21 18:48:00|||||||||5
1655837290000|2022-06-21 18:48:10|||||||||3
1655837300000|2022-06-21 18:48:20|29.66|29.5|29.66|29.5|29.67|29.51|29.66|29.5|35
1655837310000|2022-06-21 18:48:30|||||||||3
1655837320000|2022-06-21 18:48:40|29.7|29.54|29.69|29.53|29.7|29.54|29.66|29.5|17
1655837330000|2022-06-21 18:48:50|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|3
1655837340000|2022-06-21 18:49:00|||||||||5
1655837350000|2022-06-21 18:49:10|29.7|29.54|29.71|29.55|29.71|29.55|29.7|29.54|3
1655837360000|2022-06-21 18:49:20|||||||||3
1655837370000|2022-06-21 18:49:30|||||||||2
1655837380000|2022-06-21 18:49:40|||||||||2
1655837390000|2022-06-21 18:49:50|||||||||4
1655837400000|2022-06-21 18:50:00|29.69|29.53|29.67|29.51|29.69|29.53|29.66|29.5|26
1655837410000|2022-06-21 18:50:10|29.66|29.5|29.71|29.55|29.71|29.55|29.66|29.5|14
1655837420000|2022-06-21 18:50:20|29.67|29.51|29.66|29.5|29.67|29.51|29.66|29.5|2
1655837460000|2022-06-21 18:51:00|||||||||1
1655837480000|2022-06-21 18:51:20|29.62|29.46|29.64|29.48|29.64|29.48|29.61|29.45|29
1655837490000|2022-06-21 18:51:30|29.66|29.5|29.66|29.5|29.66|29.5|29.61|29.45|12
1655837510000|2022-06-21 18:51:50|||||||||2
1655837520000|2022-06-21 18:52:00|||||||||2
1655837530000|2022-06-21 18:52:10|29.64|29.48|29.62|29.46|29.66|29.5|29.62|29.46|13
1655837540000|2022-06-21 18:52:20|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|2
1655837550000|2022-06-21 18:52:30|||||||||1
1655837560000|2022-06-21 18:52:40|||||||||1
1655837570000|2022-06-21 18:52:50|||||||||3
1655837590000|2022-06-21 18:53:10|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|4
1655837600000|2022-06-21 18:53:20|||||||||4
1655837610000|2022-06-21 18:53:30|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|0
1655837620000|2022-06-21 18:53:40|29.57|29.41|29.56|29.4|29.59|29.43|29.56|29.4|8
1655837630000|2022-06-21 18:53:50|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|0
1655837640000|2022-06-21 18:54:00|29.56|29.4|29.56|29.4|29.57|29.41|29.56|29.4|2
1655837650000|2022-06-21 18:54:10|29.57|29.41|29.57|29.41|29.57|29.41|29.56|29.4|24
1655837660000|2022-06-21 18:54:20|29.6|29.44|29.61|29.45|29.61|29.45|29.6|29.44|1
1655837670000|2022-06-21 18:54:30|||||||||1
1655837680000|2022-06-21 18:54:40|||||||||1
1655837690000|2022-06-21 18:54:50|||||||||1
1655837700000|2022-06-21 18:55:00|||||||||7
1655837720000|2022-06-21 18:55:20|||||||||2
1655837750000|2022-06-21 18:55:50|29.64|29.48|29.64|29.48|29.64|29.48|29.61|29.45|77
1655837760000|2022-06-21 18:56:00|29.66|29.5|29.66|29.5|29.69|29.53|29.66|29.5|20
1655837770000|2022-06-21 18:56:10|29.67|29.51|29.69|29.53|29.69|29.53|29.66|29.5|1
1655837780000|2022-06-21 18:56:20|||||||||2
1655837790000|2022-06-21 18:56:30|29.71|29.55|29.7|29.54|29.71|29.55|29.7|29.54|3
1655837800000|2022-06-21 18:56:40|29.69|29.53|29.71|29.55|29.71|29.55|29.69|29.53|0
1655837810000|2022-06-21 18:56:50|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|31
1655837820000|2022-06-21 18:57:00|29.71|29.55|29.74|29.58|29.74|29.58|29.71|29.55|8
1655837830000|2022-06-21 18:57:10|29.71|29.55|29.71|29.55|29.72|29.56|29.71|29.55|4
1655837840000|2022-06-21 18:57:20|29.72|29.56|29.74|29.58|29.74|29.58|29.72|29.56|7
1655837850000|2022-06-21 18:57:30|||||||||2
1655837860000|2022-06-21 18:57:40|||||||||1
1655837870000|2022-06-21 18:57:50|29.75|29.59|29.76|29.6|29.76|29.6|29.74|29.58|49
1655837880000|2022-06-21 18:58:00|29.74|29.58|29.74|29.58|29.76|29.6|29.74|29.58|5
1655837890000|2022-06-21 18:58:10|||||||||27
1655837900000|2022-06-21 18:58:20|||||||||25
1655837910000|2022-06-21 18:58:30|||||||||7
1655837920000|2022-06-21 18:58:40|||||||||20
1655837930000|2022-06-21 18:58:50|||||||||1
1655837940000|2022-06-21 18:59:00|29.78|29.62|29.79|29.63|29.79|29.63|29.78|29.62|5
1655837950000|2022-06-21 18:59:10|29.78|29.62|29.79|29.63|29.79|29.63|29.78|29.62|0
1655837960000|2022-06-21 18:59:20|||||||||2
1655837990000|2022-06-21 18:59:50|||||||||4
1655838000000|2022-06-21 19:00:00|||||||||14
1655838010000|2022-06-21 19:00:10|||||||||23
1655838020000|2022-06-21 19:00:20|||||||||1
1655838030000|2022-06-21 19:00:30|||||||||34
1655838040000|2022-06-21 19:00:40|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|1
1655838050000|2022-06-21 19:00:50|29.78|29.62|29.79|29.63|29.79|29.63|29.78|29.62|11
1655838060000|2022-06-21 19:01:00|29.77|29.61|29.76|29.6|29.79|29.63|29.74|29.58|5
1655838070000|2022-06-21 19:01:10|29.78|29.62|29.69|29.53|29.78|29.62|29.69|29.53|21
1655838080000|2022-06-21 19:01:20|29.71|29.55|29.74|29.58|29.74|29.58|29.71|29.55|6
1655838090000|2022-06-21 19:01:30|||||||||3
1655838110000|2022-06-21 19:01:50|29.71|29.55|29.74|29.58|29.74|29.58|29.69|29.53|21
1655838120000|2022-06-21 19:02:00|29.71|29.55|29.69|29.53|29.71|29.55|29.69|29.53|8
1655838130000|2022-06-21 19:02:10|||||||||1
1655838140000|2022-06-21 19:02:20|||||||||2
1655838160000|2022-06-21 19:02:40|||||||||1
1655838170000|2022-06-21 19:02:50|||||||||12
1655838190000|2022-06-21 19:03:10|29.71|29.55|29.71|29.55|29.71|29.55|29.71|29.55|105
1655838200000|2022-06-21 19:03:20|29.69|29.53|29.69|29.53|29.73|29.57|29.69|29.53|6
1655838210000|2022-06-21 19:03:30|||||||||13
1655838220000|2022-06-21 19:03:40|||||||||10
1655838230000|2022-06-21 19:03:50|||||||||1
1655838240000|2022-06-21 19:04:00|||||||||2
1655838250000|2022-06-21 19:04:10|29.66|29.5|29.67|29.51|29.69|29.53|29.64|29.48|76
1655838260000|2022-06-21 19:04:20|29.69|29.53|29.69|29.53|29.69|29.53|29.67|29.51|32
1655838270000|2022-06-21 19:04:30|||||||||9
1655838290000|2022-06-21 19:04:50|||||||||1
1655838300000|2022-06-21 19:05:00|||||||||4
1655838310000|2022-06-21 19:05:10|29.71|29.55|29.73|29.57|29.73|29.57|29.71|29.55|4
1655838320000|2022-06-21 19:05:20|29.74|29.58|29.74|29.58|29.74|29.58|29.73|29.57|1
1655838330000|2022-06-21 19:05:30|||||||||2
1655838340000|2022-06-21 19:05:40|||||||||7
1655838350000|2022-06-21 19:05:50|||||||||1
1655838360000|2022-06-21 19:06:00|||||||||7
1655838370000|2022-06-21 19:06:10|||||||||2
1655838380000|2022-06-21 19:06:20|||||||||1
1655838390000|2022-06-21 19:06:30|||||||||3
1655838400000|2022-06-21 19:06:40|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|9
1655838410000|2022-06-21 19:06:50|||||||||6
1655838420000|2022-06-21 19:07:00|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|30
1655838430000|2022-06-21 19:07:10|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|34
1655838440000|2022-06-21 19:07:20|29.67|29.51|29.67|29.51|29.69|29.53|29.67|29.51|12
1655838450000|2022-06-21 19:07:30|29.69|29.53|29.66|29.5|29.69|29.53|29.66|29.5|2
1655838460000|2022-06-21 19:07:40|||||||||4
1655838470000|2022-06-21 19:07:50|||||||||2
1655838480000|2022-06-21 19:08:00|29.65|29.49|29.66|29.5|29.66|29.5|29.65|29.49|2
1655838490000|2022-06-21 19:08:10|||||||||2
1655838500000|2022-06-21 19:08:20|29.65|29.49|29.61|29.45|29.65|29.49|29.61|29.45|12
1655838510000|2022-06-21 19:08:30|29.64|29.48|29.66|29.5|29.66|29.5|29.64|29.48|8
1655838520000|2022-06-21 19:08:40|29.64|29.48|29.66|29.5|29.66|29.5|29.64|29.48|4
1655838530000|2022-06-21 19:08:50|||||||||32
1655838540000|2022-06-21 19:09:00|||||||||3
1655838550000|2022-06-21 19:09:10|||||||||2
1655838560000|2022-06-21 19:09:20|29.65|29.49|29.66|29.5|29.66|29.5|29.61|29.45|52
1655838570000|2022-06-21 19:09:30|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|11
1655838580000|2022-06-21 19:09:40|||||||||3
1655838590000|2022-06-21 19:09:50|||||||||2
1655838600000|2022-06-21 19:10:00|||||||||23
1655838610000|2022-06-21 19:10:10|29.71|29.55|29.69|29.53|29.71|29.55|29.69|29.53|16
1655838620000|2022-06-21 19:10:20|||||||||22
1655838630000|2022-06-21 19:10:30|29.67|29.51|29.61|29.45|29.69|29.53|29.61|29.45|83
1655838640000|2022-06-21 19:10:40|29.66|29.5|29.61|29.45|29.66|29.5|29.61|29.45|32
1655838650000|2022-06-21 19:10:50|29.64|29.48|29.66|29.5|29.66|29.5|29.61|29.45|89
1655838660000|2022-06-21 19:11:00|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|134
1655838670000|2022-06-21 19:11:10|29.64|29.48|29.64|29.48|29.64|29.48|29.61|29.45|33
1655838680000|2022-06-21 19:11:20|||||||||1
1655838690000|2022-06-21 19:11:30|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|9
1655838700000|2022-06-21 19:11:40|||||||||2
1655838710000|2022-06-21 19:11:50|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|16
1655838720000|2022-06-21 19:12:00|29.64|29.48|29.61|29.45|29.64|29.48|29.61|29.45|23
1655838730000|2022-06-21 19:12:10|29.62|29.46|29.61|29.45|29.64|29.48|29.61|29.45|37
1655838740000|2022-06-21 19:12:20|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|23
1655838750000|2022-06-21 19:12:30|||||||||45
1655838760000|2022-06-21 19:12:40|||||||||44
1655838770000|2022-06-21 19:12:50|||||||||21
1655838780000|2022-06-21 19:13:00|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|5
1655838790000|2022-06-21 19:13:10|||||||||3
1655838800000|2022-06-21 19:13:20|||||||||1
1655838810000|2022-06-21 19:13:30|||||||||7
1655838820000|2022-06-21 19:13:40|||||||||133
1655838830000|2022-06-21 19:13:50|||||||||5
1655838840000|2022-06-21 19:14:00|||||||||5
1655838850000|2022-06-21 19:14:10|||||||||2
1655838860000|2022-06-21 19:14:20|||||||||3
1655838870000|2022-06-21 19:14:30|||||||||10
1655838880000|2022-06-21 19:14:40|||||||||2
1655838890000|2022-06-21 19:14:50|||||||||4
1655838900000|2022-06-21 19:15:00|29.57|29.41|29.56|29.4|29.59|29.43|29.56|29.4|47
1655838910000|2022-06-21 19:15:10|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|68
1655838920000|2022-06-21 19:15:20|||||||||1
1655838930000|2022-06-21 19:15:30|29.6|29.44|29.59|29.43|29.61|29.45|29.59|29.43|3
1655838940000|2022-06-21 19:15:40|||||||||7
1655838950000|2022-06-21 19:15:50|||||||||3
1655838960000|2022-06-21 19:16:00|||||||||2
1655838970000|2022-06-21 19:16:10|||||||||3
1655838980000|2022-06-21 19:16:20|||||||||17
1655838990000|2022-06-21 19:16:30|||||||||2
1655839000000|2022-06-21 19:16:40|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|8
1655839010000|2022-06-21 19:16:50|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|13
1655839020000|2022-06-21 19:17:00|||||||||2
1655839030000|2022-06-21 19:17:10|29.6|29.44|29.6|29.44|29.6|29.44|29.59|29.43|2
1655839040000|2022-06-21 19:17:20|29.61|29.45|29.61|29.45|29.61|29.45|29.6|29.44|4
1655839050000|2022-06-21 19:17:30|||||||||2
1655839060000|2022-06-21 19:17:40|||||||||8
1655839070000|2022-06-21 19:17:50|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|189
1655839080000|2022-06-21 19:18:00|||||||||2
1655839090000|2022-06-21 19:18:10|||||||||2
1655839100000|2022-06-21 19:18:20|||||||||3
1655839110000|2022-06-21 19:18:30|||||||||2
1655839120000|2022-06-21 19:18:40|29.69|29.53|29.64|29.48|29.69|29.53|29.64|29.48|67
1655839130000|2022-06-21 19:18:50|29.65|29.49|29.69|29.53|29.69|29.53|29.65|29.49|17
1655839140000|2022-06-21 19:19:00|29.67|29.51|29.67|29.51|29.67|29.51|29.67|29.51|8
1655839150000|2022-06-21 19:19:10|29.66|29.5|29.69|29.53|29.69|29.53|29.66|29.5|14
1655839160000|2022-06-21 19:19:20|||||||||3
1655839170000|2022-06-21 19:19:30|29.67|29.51|29.69|29.53|29.69|29.53|29.66|29.5|58
1655839180000|2022-06-21 19:19:40|||||||||2
1655839190000|2022-06-21 19:19:50|||||||||2
1655839200000|2022-06-21 19:20:00|||||||||10
1655839220000|2022-06-21 19:20:20|||||||||1
1655839230000|2022-06-21 19:20:30|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|37
1655839240000|2022-06-21 19:20:40|||||||||2
1655839260000|2022-06-21 19:21:00|||||||||1
1655839270000|2022-06-21 19:21:10|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|60
1655839280000|2022-06-21 19:21:20|29.75|29.59|29.75|29.59|29.76|29.6|29.75|29.59|11
1655839290000|2022-06-21 19:21:30|29.74|29.58|29.74|29.58|29.76|29.6|29.74|29.58|2
1655839300000|2022-06-21 19:21:40|||||||||21
1655839310000|2022-06-21 19:21:50|||||||||7
1655839320000|2022-06-21 19:22:00|29.76|29.6|29.79|29.63|29.79|29.63|29.76|29.6|83
1655839330000|2022-06-21 19:22:10|29.77|29.61|29.79|29.63|29.79|29.63|29.76|29.6|18
1655839340000|2022-06-21 19:22:20|||||||||9
1655839360000|2022-06-21 19:22:40|||||||||1
1655839370000|2022-06-21 19:22:50|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|21
1655839380000|2022-06-21 19:23:00|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|47
1655839390000|2022-06-21 19:23:10|29.88|29.72|29.89|29.73|29.89|29.73|29.86|29.7|16
1655839400000|2022-06-21 19:23:20|29.88|29.72|29.84|29.68|29.89|29.73|29.84|29.68|43
1655839420000|2022-06-21 19:23:40|29.88|29.72|29.89|29.73|29.89|29.73|29.88|29.72|59
1655839430000|2022-06-21 19:23:50|29.86|29.7|29.86|29.7|29.86|29.7|29.84|29.68|9
1655839440000|2022-06-21 19:24:00|29.84|29.68|29.84|29.68|29.88|29.72|29.84|29.68|5
1655839450000|2022-06-21 19:24:10|||||||||2
1655839460000|2022-06-21 19:24:20|||||||||1
1655839470000|2022-06-21 19:24:30|29.88|29.72|29.84|29.68|29.88|29.72|29.84|29.68|86
1655839480000|2022-06-21 19:24:40|||||||||2
1655839500000|2022-06-21 19:25:00|||||||||1
1655839510000|2022-06-21 19:25:10|29.88|29.72|29.89|29.73|29.89|29.73|29.88|29.72|68
1655839530000|2022-06-21 19:25:30|29.88|29.72|29.88|29.72|29.89|29.73|29.88|29.72|1
1655839540000|2022-06-21 19:25:40|29.89|29.73|29.93|29.77|29.93|29.77|29.88|29.72|18
1655839550000|2022-06-21 19:25:50|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|7
1655839560000|2022-06-21 19:26:00|29.91|29.75|29.94|29.78|29.94|29.78|29.91|29.75|42
1655839570000|2022-06-21 19:26:10|29.93|29.77|29.93|29.77|29.94|29.78|29.93|29.77|2
1655839580000|2022-06-21 19:26:20|||||||||3
1655839590000|2022-06-21 19:26:30|||||||||4
1655839600000|2022-06-21 19:26:40|||||||||12
1655839610000|2022-06-21 19:26:50|29.94|29.78|29.93|29.77|29.94|29.78|29.93|29.77|41
1655839630000|2022-06-21 19:27:10|||||||||2
1655839640000|2022-06-21 19:27:20|29.89|29.73|29.89|29.73|29.89|29.73|29.88|29.72|21
1655839650000|2022-06-21 19:27:30|29.88|29.72|29.93|29.77|29.93|29.77|29.88|29.72|61
1655839660000|2022-06-21 19:27:40|||||||||1
1655839680000|2022-06-21 19:28:00|||||||||1
1655839690000|2022-06-21 19:28:10|||||||||5
1655839700000|2022-06-21 19:28:20|29.98|29.82|29.95|29.79|29.98|29.82|29.95|29.79|109
1655839710000|2022-06-21 19:28:30|29.97|29.81|29.93|29.77|29.97|29.81|29.93|29.77|6
1655839730000|2022-06-21 19:28:50|||||||||1
1655839740000|2022-06-21 19:29:00|29.89|29.73|29.88|29.72|29.89|29.73|29.88|29.72|60
1655839750000|2022-06-21 19:29:10|29.93|29.77|29.89|29.73|29.93|29.77|29.88|29.72|14
1655839760000|2022-06-21 19:29:20|29.88|29.72|29.89|29.73|29.89|29.73|29.88|29.72|7
1655839770000|2022-06-21 19:29:30|29.88|29.72|29.88|29.72|29.88|29.72|29.88|29.72|0
1655839780000|2022-06-21 19:29:40|29.89|29.73|29.88|29.72|29.89|29.73|29.88|29.72|2
1655839790000|2022-06-21 19:29:50|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|4
1655839800000|2022-06-21 19:30:00|29.93|29.77|29.91|29.75|29.93|29.77|29.91|29.75|76
1655839810000|2022-06-21 19:30:10|29.93|29.77|29.93|29.77|29.93|29.77|29.93|29.77|0
1655839830000|2022-06-21 19:30:30|29.94|29.78|29.93|29.77|29.94|29.78|29.93|29.77|44
1655839840000|2022-06-21 19:30:40|29.97|29.81|29.98|29.82|29.98|29.82|29.97|29.81|149
1655839860000|2022-06-21 19:31:00|||||||||1
1655839870000|2022-06-21 19:31:10|||||||||2
1655839880000|2022-06-21 19:31:20|29.93|29.77|29.98|29.82|29.98|29.82|29.93|29.77|77
1655839890000|2022-06-21 19:31:30|||||||||22
1655839900000|2022-06-21 19:31:40|||||||||1
1655839920000|2022-06-21 19:32:00|||||||||1
1655839930000|2022-06-21 19:32:10|30.02|29.86|29.98|29.82|30.02|29.86|29.98|29.82|30
1655839940000|2022-06-21 19:32:20|||||||||1
1655839950000|2022-06-21 19:32:30|||||||||2
1655839960000|2022-06-21 19:32:40|29.93|29.77|29.98|29.82|29.98|29.82|29.93|29.77|27
1655839970000|2022-06-21 19:32:50|30.02|29.86|30.02|29.86|30.02|29.86|30.02|29.86|41
1655839980000|2022-06-21 19:33:00|30.03|29.87|30.02|29.86|30.03|29.87|30.02|29.86|5
1655840000000|2022-06-21 19:33:20|29.98|29.82|29.98|29.82|30.02|29.86|29.98|29.82|18
1655840010000|2022-06-21 19:33:30|30.02|29.86|30.07|29.91|30.07|29.91|30.02|29.86|34
1655840020000|2022-06-21 19:33:40|30.03|29.87|30.03|29.87|30.03|29.87|30.03|29.87|4
1655840030000|2022-06-21 19:33:50|30.02|29.86|30.03|29.87|30.07|29.91|30.02|29.86|31
1655840040000|2022-06-21 19:34:00|||||||||4
1655840050000|2022-06-21 19:34:10|30.07|29.91|30.07|29.91|30.07|29.91|30.07|29.91|72
1655840060000|2022-06-21 19:34:20|30.03|29.87|30.03|29.87|30.07|29.91|30.03|29.87|52
1655840080000|2022-06-21 19:34:40|||||||||1
1655840090000|2022-06-21 19:34:50|30.07|29.91|30.07|29.91|30.07|29.91|30.07|29.91|29
1655840100000|2022-06-21 19:35:00|||||||||7
1655840110000|2022-06-21 19:35:10|30.08|29.92|30.08|29.92|30.1|29.94|30.07|29.91|30
1655840120000|2022-06-21 19:35:20|30.12|29.96|30.12|29.96|30.12|29.96|30.12|29.96|10
1655840130000|2022-06-21 19:35:30|30.13|29.97|30.13|29.97|30.17|30.01|30.13|29.97|39
1655840140000|2022-06-21 19:35:40|||||||||1
1655840160000|2022-06-21 19:36:00|30.12|29.96|30.12|29.96|30.13|29.97|30.12|29.96|9
1655840170000|2022-06-21 19:36:10|30.13|29.97|30.12|29.96|30.13|29.97|30.08|29.92|52
1655840180000|2022-06-21 19:36:20|30.1|29.94|30.08|29.92|30.1|29.94|30.08|29.92|27
1655840200000|2022-06-21 19:36:40|||||||||5
1655840210000|2022-06-21 19:36:50|||||||||7
1655840220000|2022-06-21 19:37:00|||||||||1
1655840230000|2022-06-21 19:37:10|30.12|29.96|30.12|29.96|30.12|29.96|30.12|29.96|8
1655840240000|2022-06-21 19:37:20|30.1|29.94|30.12|29.96|30.12|29.96|30.08|29.92|37
1655840250000|2022-06-21 19:37:30|30.1|29.94|30.12|29.96|30.12|29.96|30.08|29.92|23
1655840270000|2022-06-21 19:37:50|||||||||2
1655840280000|2022-06-21 19:38:00|||||||||1
1655840290000|2022-06-21 19:38:10|30.1|29.94|30.08|29.92|30.12|29.96|30.08|29.92|21
1655840300000|2022-06-21 19:38:20|30.12|29.96|30.12|29.96|30.12|29.96|30.12|29.96|9
1655840310000|2022-06-21 19:38:30|30.13|29.97|30.12|29.96|30.13|29.97|30.12|29.96|2
1655840320000|2022-06-21 19:38:40|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|9
1655840330000|2022-06-21 19:38:50|30.12|29.96|30.12|29.96|30.12|29.96|30.12|29.96|1
1655840340000|2022-06-21 19:39:00|||||||||1
1655840350000|2022-06-21 19:39:10|||||||||4
1655840360000|2022-06-21 19:39:20|30.13|29.97|30.12|29.96|30.13|29.97|30.12|29.96|0
1655840370000|2022-06-21 19:39:30|||||||||2
1655840380000|2022-06-21 19:39:40|||||||||18
1655840390000|2022-06-21 19:39:50|||||||||6
1655840400000|2022-06-21 19:40:00|||||||||1
1655840410000|2022-06-21 19:40:10|30.13|29.97|30.12|29.96|30.13|29.97|30.12|29.96|25
1655840420000|2022-06-21 19:40:20|30.17|30.01|30.17|30.01|30.17|30.01|30.17|30.01|14
1655840450000|2022-06-21 19:40:50|||||||||16
1655840460000|2022-06-21 19:41:00|30.19|30.03|30.22|30.06|30.22|30.06|30.19|30.03|18
1655840470000|2022-06-21 19:41:10|||||||||4
1655840480000|2022-06-21 19:41:20|30.21|30.05|30.22|30.06|30.22|30.06|30.21|30.05|56
1655840490000|2022-06-21 19:41:30|30.17|30.01|30.22|30.06|30.22|30.06|30.17|30.01|57
1655840500000|2022-06-21 19:41:40|30.21|30.05|30.22|30.06|30.22|30.06|30.17|30.01|19
1655840520000|2022-06-21 19:42:00|||||||||3
1655840530000|2022-06-21 19:42:10|30.17|30.01|30.17|30.01|30.17|30.01|30.17|30.01|20
1655840540000|2022-06-21 19:42:20|30.21|30.05|30.17|30.01|30.21|30.05|30.17|30.01|39
1655840550000|2022-06-21 19:42:30|30.21|30.05|30.17|30.01|30.21|30.05|30.17|30.01|47
1655840570000|2022-06-21 19:42:50|30.16|30|30.12|29.96|30.16|30|30.12|29.96|53
1655840580000|2022-06-21 19:43:00|30.11|29.95|30.11|29.95|30.12|29.96|30.11|29.95|127
1655840590000|2022-06-21 19:43:10|30.12|29.96|30.07|29.91|30.12|29.96|30.07|29.91|102
1655840600000|2022-06-21 19:43:20|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|28
1655840610000|2022-06-21 19:43:30|30.07|29.91|30.07|29.91|30.07|29.91|30.07|29.91|10
1655840620000|2022-06-21 19:43:40|30.08|29.92|30.07|29.91|30.08|29.92|30.07|29.91|17
1655840630000|2022-06-21 19:43:50|30.08|29.92|30.07|29.91|30.08|29.92|30.07|29.91|1
1655840640000|2022-06-21 19:44:00|30.08|29.92|30.12|29.96|30.12|29.96|30.07|29.91|69
1655840650000|2022-06-21 19:44:10|||||||||1
1655840660000|2022-06-21 19:44:20|30.17|30.01|30.13|29.97|30.17|30.01|30.13|29.97|37
1655840670000|2022-06-21 19:44:30|30.17|30.01|30.17|30.01|30.17|30.01|30.17|30.01|8
1655840680000|2022-06-21 19:44:40|||||||||94
1655840690000|2022-06-21 19:44:50|||||||||2
1655840700000|2022-06-21 19:45:00|30.18|30.02|30.18|30.02|30.18|30.02|30.18|30.02|27
1655840710000|2022-06-21 19:45:10|30.17|30.01|30.18|30.02|30.22|30.06|30.17|30.01|78
1655840720000|2022-06-21 19:45:20|30.17|30.01|30.17|30.01|30.17|30.01|30.17|30.01|3
1655840730000|2022-06-21 19:45:30|30.18|30.02|30.24|30.08|30.27|30.11|30.18|30.02|83
1655840740000|2022-06-21 19:45:40|30.26|30.1|30.22|30.06|30.26|30.1|30.22|30.06|8
1655840750000|2022-06-21 19:45:50|||||||||1
1655840760000|2022-06-21 19:46:00|||||||||1
1655840780000|2022-06-21 19:46:20|||||||||1
1655840790000|2022-06-21 19:46:30|||||||||6
1655840800000|2022-06-21 19:46:40|||||||||5
1655840810000|2022-06-21 19:46:50|30.23|30.07|30.27|30.11|30.27|30.11|30.23|30.07|103
1655840820000|2022-06-21 19:47:00|30.25|30.09|30.27|30.11|30.27|30.11|30.22|30.06|17
1655840830000|2022-06-21 19:47:10|30.26|30.1|30.26|30.1|30.26|30.1|30.26|30.1|49
1655840840000|2022-06-21 19:47:20|30.27|30.11|30.27|30.11|30.27|30.11|30.27|30.11|26
1655840850000|2022-06-21 19:47:30|30.26|30.1|30.27|30.11|30.27|30.11|30.26|30.1|77
1655840860000|2022-06-21 19:47:40|30.26|30.1|30.27|30.11|30.27|30.11|30.26|30.1|1
1655840870000|2022-06-21 19:47:50|||||||||74
1655840880000|2022-06-21 19:48:00|30.31|30.15|30.31|30.15|30.31|30.15|30.31|30.15|57
1655840890000|2022-06-21 19:48:10|||||||||42
1655840910000|2022-06-21 19:48:30|||||||||2
1655840920000|2022-06-21 19:48:40|||||||||26
1655840930000|2022-06-21 19:48:50|||||||||43
1655840940000|2022-06-21 19:49:00|30.27|30.11|30.26|30.1|30.27|30.11|30.26|30.1|17
1655840950000|2022-06-21 19:49:10|30.27|30.11|30.27|30.11|30.27|30.11|30.27|30.11|28
1655840960000|2022-06-21 19:49:20|30.31|30.15|30.31|30.15|30.31|30.15|30.31|30.15|5
1655840970000|2022-06-21 19:49:30|||||||||6
1655840980000|2022-06-21 19:49:40|||||||||5
1655840990000|2022-06-21 19:49:50|||||||||4
1655841000000|2022-06-21 19:50:00|30.27|30.11|30.22|30.06|30.27|30.11|30.22|30.06|20
1655841010000|2022-06-21 19:50:10|||||||||154
1655841020000|2022-06-21 19:50:20|30.24|30.08|30.27|30.11|30.27|30.11|30.22|30.06|16
1655841030000|2022-06-21 19:50:30|30.31|30.15|30.31|30.15|30.31|30.15|30.31|30.15|16
1655841040000|2022-06-21 19:50:40|30.32|30.16|30.27|30.11|30.32|30.16|30.27|30.11|27
1655841050000|2022-06-21 19:50:50|30.29|30.13|30.31|30.15|30.31|30.15|30.27|30.11|13
1655841060000|2022-06-21 19:51:00|30.32|30.16|30.36|30.2|30.36|30.2|30.32|30.16|55
1655841070000|2022-06-21 19:51:10|30.32|30.16|30.31|30.15|30.32|30.16|30.31|30.15|25
1655841080000|2022-06-21 19:51:20|30.32|30.16|30.36|30.2|30.36|30.2|30.32|30.16|41
1655841090000|2022-06-21 19:51:30|||||||||16
1655841100000|2022-06-21 19:51:40|30.34|30.18|30.32|30.16|30.36|30.2|30.32|30.16|10
1655841110000|2022-06-21 19:51:50|30.31|30.15|30.32|30.16|30.34|30.18|30.31|30.15|38
1655841120000|2022-06-21 19:52:00|30.31|30.15|30.31|30.15|30.32|30.16|30.31|30.15|4
1655841130000|2022-06-21 19:52:10|30.32|30.16|30.31|30.15|30.32|30.16|30.31|30.15|4
1655841140000|2022-06-21 19:52:20|||||||||6
1655841150000|2022-06-21 19:52:30|30.35|30.19|30.31|30.15|30.35|30.19|30.31|30.15|54
1655841160000|2022-06-21 19:52:40|30.27|30.11|30.26|30.1|30.27|30.11|30.26|30.1|23
1655841170000|2022-06-21 19:52:50|||||||||3
1655841180000|2022-06-21 19:53:00|||||||||4
1655841190000|2022-06-21 19:53:10|||||||||1
1655841210000|2022-06-21 19:53:30|||||||||27
1655841220000|2022-06-21 19:53:40|||||||||128
1655841230000|2022-06-21 19:53:50|30.22|30.06|30.22|30.06|30.22|30.06|30.22|30.06|60
1655841240000|2022-06-21 19:54:00|30.24|30.08|30.22|30.06|30.26|30.1|30.22|30.06|33
1655841250000|2022-06-21 19:54:10|30.26|30.1|30.21|30.05|30.26|30.1|30.21|30.05|25
1655841260000|2022-06-21 19:54:20|30.22|30.06|30.17|30.01|30.22|30.06|30.17|30.01|10
1655841280000|2022-06-21 19:54:40|30.21|30.05|30.22|30.06|30.22|30.06|30.19|30.03|44
1655841290000|2022-06-21 19:54:50|30.26|30.1|30.26|30.1|30.26|30.1|30.26|30.1|94
1655841300000|2022-06-21 19:55:00|30.22|30.06|30.22|30.06|30.24|30.08|30.22|30.06|49
1655841310000|2022-06-21 19:55:10|30.24|30.08|30.22|30.06|30.24|30.08|30.22|30.06|10
1655841320000|2022-06-21 19:55:20|30.26|30.1|30.22|30.06|30.27|30.11|30.22|30.06|29
1655841330000|2022-06-21 19:55:30|30.18|30.02|30.18|30.02|30.22|30.06|30.18|30.02|112
1655841340000|2022-06-21 19:55:40|30.17|30.01|30.18|30.02|30.18|30.02|30.17|30.01|65
1655841350000|2022-06-21 19:55:50|30.2|30.04|30.18|30.02|30.2|30.04|30.18|30.02|66
1655841360000|2022-06-21 19:56:00|30.22|30.06|30.22|30.06|30.22|30.06|30.22|30.06|17
1655841370000|2022-06-21 19:56:10|30.23|30.07|30.23|30.07|30.23|30.07|30.23|30.07|6
1655841380000|2022-06-21 19:56:20|30.22|30.06|30.22|30.06|30.22|30.06|30.22|30.06|7
1655841390000|2022-06-21 19:56:30|30.27|30.11|30.27|30.11|30.27|30.11|30.23|30.07|190
1655841400000|2022-06-21 19:56:40|30.18|30.02|30.18|30.02|30.18|30.02|30.18|30.02|21
1655841410000|2022-06-21 19:56:50|||||||||27
1655841420000|2022-06-21 19:57:00|||||||||13
1655841430000|2022-06-21 19:57:10|30.22|30.06|30.22|30.06|30.23|30.07|30.18|30.02|54
1655841440000|2022-06-21 19:57:20|30.23|30.07|30.23|30.07|30.23|30.07|30.23|30.07|41
1655841450000|2022-06-21 19:57:30|30.2|30.04|30.18|30.02|30.23|30.07|30.18|30.02|31
1655841460000|2022-06-21 19:57:40|30.23|30.07|30.23|30.07|30.23|30.07|30.23|30.07|193
1655841470000|2022-06-21 19:57:50|30.22|30.06|30.18|30.02|30.23|30.07|30.18|30.02|28
1655841480000|2022-06-21 19:58:00|30.23|30.07|30.23|30.07|30.23|30.07|30.23|30.07|71
1655841490000|2022-06-21 19:58:10|||||||||28
1655841500000|2022-06-21 19:58:20|30.28|30.12|30.32|30.16|30.32|30.16|30.27|30.11|184
1655841510000|2022-06-21 19:58:30|||||||||24
1655841520000|2022-06-21 19:58:40|30.27|30.11|30.27|30.11|30.32|30.16|30.27|30.11|93
1655841530000|2022-06-21 19:58:50|30.32|30.16|30.32|30.16|30.32|30.16|30.32|30.16|49
1655841540000|2022-06-21 19:59:00|||||||||38
1655841550000|2022-06-21 19:59:10|30.31|30.15|30.27|30.11|30.31|30.15|30.27|30.11|136
1655841560000|2022-06-21 19:59:20|30.32|30.16|30.37|30.21|30.37|30.21|30.32|30.16|60
1655841570000|2022-06-21 19:59:30|30.42|30.26|30.37|30.21|30.42|30.26|30.37|30.21|64
1655841580000|2022-06-21 19:59:40|30.33|30.17|30.33|30.17|30.33|30.17|30.33|30.17|94
1655841590000|2022-06-21 19:59:50|30.37|30.21|30.37|30.21|30.37|30.21|30.37|30.21|145
1655841600000|2022-06-21 20:00:00|30.39|30.23|30.41|30.25|30.41|30.25|30.37|30.21|100
1655841610000|2022-06-21 20:00:10|30.37|30.21|30.37|30.21|30.41|30.25|30.37|30.21|54
1655841620000|2022-06-21 20:00:20|||||||||4
1655841630000|2022-06-21 20:00:30|30.32|30.16|30.32|30.16|30.32|30.16|30.32|30.16|59
1655841640000|2022-06-21 20:00:40|30.28|30.12|30.28|30.12|30.28|30.12|30.28|30.12|91
1655841650000|2022-06-21 20:00:50|||||||||20
1655841660000|2022-06-21 20:01:00|30.27|30.11|30.28|30.12|30.28|30.12|30.27|30.11|25
1655841670000|2022-06-21 20:01:10|||||||||81
1655841680000|2022-06-21 20:01:20|||||||||14
1655841690000|2022-06-21 20:01:30|||||||||17
1655841700000|2022-06-21 20:01:40|||||||||11
1655841710000|2022-06-21 20:01:50|||||||||59
1655841720000|2022-06-21 20:02:00|30.27|30.11|30.28|30.12|30.28|30.12|30.27|30.11|16
1655841730000|2022-06-21 20:02:10|||||||||15
1655841740000|2022-06-21 20:02:20|30.32|30.16|30.32|30.16|30.32|30.16|30.32|30.16|184
1655841750000|2022-06-21 20:02:30|||||||||17
1655841760000|2022-06-21 20:02:40|30.28|30.12|30.28|30.12|30.28|30.12|30.23|30.07|102
1655841770000|2022-06-21 20:02:50|30.26|30.1|30.28|30.12|30.28|30.12|30.26|30.1|39
1655841790000|2022-06-21 20:03:10|30.27|30.11|30.23|30.07|30.27|30.11|30.23|30.07|4
1655841800000|2022-06-21 20:03:20|30.25|30.09|30.28|30.12|30.28|30.12|30.25|30.09|22
1655841810000|2022-06-21 20:03:30|30.25|30.09|30.25|30.09|30.25|30.09|30.25|30.09|7
1655841820000|2022-06-21 20:03:40|30.27|30.11|30.23|30.07|30.28|30.12|30.23|30.07|32
1655841830000|2022-06-21 20:03:50|||||||||12
1655841840000|2022-06-21 20:04:00|||||||||17
1655841850000|2022-06-21 20:04:10|30.18|30.02|30.18|30.02|30.18|30.02|30.18|30.02|320
1655841860000|2022-06-21 20:04:20|||||||||13
1655841870000|2022-06-21 20:04:30|||||||||19
1655841880000|2022-06-21 20:04:40|||||||||8
1655841890000|2022-06-21 20:04:50|||||||||21
1655841910000|2022-06-21 20:05:10|||||||||6
1655841920000|2022-06-21 20:05:20|||||||||25
1655841940000|2022-06-21 20:05:40|||||||||12
1655841950000|2022-06-21 20:05:50|30.14|29.98|30.14|29.98|30.14|29.98|30.14|29.98|208
1655841960000|2022-06-21 20:06:00|30.16|30|30.18|30.02|30.18|30.02|30.14|29.98|41
1655841970000|2022-06-21 20:06:10|30.14|29.98|30.14|29.98|30.14|29.98|30.14|29.98|9
1655841980000|2022-06-21 20:06:20|30.13|29.97|30.13|29.97|30.13|29.97|30.13|29.97|10
1655841990000|2022-06-21 20:06:30|||||||||2
1655842000000|2022-06-21 20:06:40|30.14|29.98|30.14|29.98|30.14|29.98|30.14|29.98|11
1655842010000|2022-06-21 20:06:50|30.13|29.97|30.14|29.98|30.14|29.98|30.13|29.97|11
1655842020000|2022-06-21 20:07:00|||||||||34
1655842030000|2022-06-21 20:07:10|||||||||2
1655842040000|2022-06-21 20:07:20|||||||||2
1655842050000|2022-06-21 20:07:30|||||||||16
1655842060000|2022-06-21 20:07:40|||||||||1
1655842070000|2022-06-21 20:07:50|||||||||8
1655842080000|2022-06-21 20:08:00|||||||||6
1655842090000|2022-06-21 20:08:10|30.18|30.02|30.14|29.98|30.18|30.02|30.14|29.98|20
1655842100000|2022-06-21 20:08:20|||||||||6
1655842120000|2022-06-21 20:08:40|||||||||1
1655842130000|2022-06-21 20:08:50|30.18|30.02|30.14|29.98|30.18|30.02|30.14|29.98|16
1655842160000|2022-06-21 20:09:20|||||||||1
1655842170000|2022-06-21 20:09:30|||||||||4
1655842180000|2022-06-21 20:09:40|||||||||6
1655842190000|2022-06-21 20:09:50|||||||||5
1655842200000|2022-06-21 20:10:00|||||||||4
1655842210000|2022-06-21 20:10:10|30.09|29.93|30.09|29.93|30.09|29.93|30.09|29.93|86
1655842220000|2022-06-21 20:10:20|30.11|29.95|30.09|29.93|30.11|29.95|30.09|29.93|60
1655842250000|2022-06-21 20:10:50|||||||||13
1655842260000|2022-06-21 20:11:00|||||||||3
1655842270000|2022-06-21 20:11:10|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|12
1655842280000|2022-06-21 20:11:20|||||||||5
1655842290000|2022-06-21 20:11:30|||||||||18
1655842300000|2022-06-21 20:11:40|30.04|29.88|30.01|29.85|30.04|29.88|30.01|29.85|31
1655842310000|2022-06-21 20:11:50|29.99|29.83|30.04|29.88|30.04|29.88|29.99|29.83|81
1655842330000|2022-06-21 20:12:10|||||||||18
1655842340000|2022-06-21 20:12:20|||||||||1
1655842350000|2022-06-21 20:12:30|||||||||141
1655842360000|2022-06-21 20:12:40|||||||||4
1655842370000|2022-06-21 20:12:50|||||||||3
1655842380000|2022-06-21 20:13:00|||||||||8
1655842390000|2022-06-21 20:13:10|30.01|29.85|30.04|29.88|30.04|29.88|30.01|29.85|17
1655842410000|2022-06-21 20:13:30|||||||||7
1655842420000|2022-06-21 20:13:40|||||||||3
1655842430000|2022-06-21 20:13:50|||||||||15
1655842440000|2022-06-21 20:14:00|30.05|29.89|30.09|29.93|30.09|29.93|30.05|29.89|44
1655842450000|2022-06-21 20:14:10|30.04|29.88|30.04|29.88|30.04|29.88|30.04|29.88|20
1655842460000|2022-06-21 20:14:20|||||||||18
1655842470000|2022-06-21 20:14:30|||||||||9
1655842480000|2022-06-21 20:14:40|||||||||8
1655842490000|2022-06-21 20:14:50|30.05|29.89|30.04|29.88|30.05|29.89|30.04|29.88|46
1655843420000|2022-06-21 20:30:20|||||||||1
1655843430000|2022-06-21 20:30:30|||||||||1
1655843550000|2022-06-21 20:32:30|||||||||1
1655843660000|2022-06-21 20:34:20|||||||||1
1655843740000|2022-06-21 20:35:40|||||||||1
1655843770000|2022-06-21 20:36:10|||||||||7
1655843960000|2022-06-21 20:39:20|||||||||8
1655844300000|2022-06-21 20:45:00|||||||||13
1655844510000|2022-06-21 20:48:30|||||||||2
1655844550000|2022-06-21 20:49:10|||||||||1
1655844560000|2022-06-21 20:49:20|||||||||2
1655844620000|2022-06-21 20:50:20|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|0
1655844650000|2022-06-21 20:50:50|30.05|29.89|30.06|29.9|30.06|29.9|30.05|29.89|0
1655844690000|2022-06-21 20:51:30|||||||||10
1655844740000|2022-06-21 20:52:20|||||||||1
1655844770000|2022-06-21 20:52:50|||||||||1
1655844830000|2022-06-21 20:53:50|||||||||1
1655844840000|2022-06-21 20:54:00|||||||||1
1655844890000|2022-06-21 20:54:50|||||||||1
1655844930000|2022-06-21 20:55:30|||||||||2
1655845050000|2022-06-21 20:57:30|30.09|29.93|30.09|29.93|30.09|29.93|30.09|29.93|43
1655845070000|2022-06-21 20:57:50|||||||||12
1655845120000|2022-06-21 20:58:40|||||||||3
1655845130000|2022-06-21 20:58:50|||||||||2
1655845150000|2022-06-21 20:59:10|||||||||9
1655845170000|2022-06-21 20:59:30|||||||||17
1655845180000|2022-06-21 20:59:40|||||||||8
1655845190000|2022-06-21 20:59:50|||||||||3
1655848800000|2022-06-21 22:00:00|30.13|29.97|30.13|29.97|30.13|29.97|30.13|29.97|0
1655848810000|2022-06-21 22:00:10|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|8
1655848830000|2022-06-21 22:00:30|30.09|29.93|30.11|29.95|30.11|29.95|30.09|29.93|3
1655848840000|2022-06-21 22:00:40|30.13|29.97|30.11|29.95|30.13|29.97|30.09|29.93|3
1655848850000|2022-06-21 22:00:50|30.09|29.93|30.11|29.95|30.11|29.95|30.09|29.93|2
1655848860000|2022-06-21 22:01:00|30.08|29.92|30.09|29.93|30.11|29.95|30.08|29.92|0
1655848870000|2022-06-21 22:01:10|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|0
1655848880000|2022-06-21 22:01:20|30.13|29.97|30.13|29.97|30.13|29.97|30.09|29.93|8
1655848960000|2022-06-21 22:02:40|||||||||1
1655849040000|2022-06-21 22:04:00|||||||||1
1655849050000|2022-06-21 22:04:10|30.16|30|30.18|30.02|30.18|30.02|30.16|30|1
1655849060000|2022-06-21 22:04:20|30.14|29.98|30.14|29.98|30.14|29.98|30.14|29.98|2
1655849070000|2022-06-21 22:04:30|30.16|30|30.18|30.02|30.18|30.02|30.16|30|0
1655849080000|2022-06-21 22:04:40|30.16|30|30.16|30|30.16|30|30.14|29.98|0
1655849090000|2022-06-21 22:04:50|30.14|29.98|30.18|30.02|30.18|30.02|30.14|29.98|0
1655849110000|2022-06-21 22:05:10|30.14|29.98|30.14|29.98|30.16|30|30.14|29.98|0
1655849160000|2022-06-21 22:06:00|30.16|30|30.16|30|30.16|30|30.16|30|0
1655849190000|2022-06-21 22:06:30|30.14|29.98|30.14|29.98|30.14|29.98|30.14|29.98|0
1655849210000|2022-06-21 22:06:50|30.16|30|30.16|30|30.16|30|30.16|30|0
1655849220000|2022-06-21 22:07:00|30.18|30.02|30.18|30.02|30.18|30.02|30.18|30.02|0
1655849340000|2022-06-21 22:09:00|30.16|30|30.14|29.98|30.16|30|30.14|29.98|1
1655849360000|2022-06-21 22:09:20|30.16|30|30.14|29.98|30.16|30|30.14|29.98|0
1655849370000|2022-06-21 22:09:30|30.16|30|30.14|29.98|30.16|30|30.14|29.98|0
1655849380000|2022-06-21 22:09:40|30.16|30|30.14|29.98|30.16|30|30.14|29.98|0
1655849460000|2022-06-21 22:11:00|30.16|30|30.16|30|30.16|30|30.16|30|0
1655849480000|2022-06-21 22:11:20|30.18|30.02|30.18|30.02|30.18|30.02|30.18|30.02|0
1655849830000|2022-06-21 22:17:10|30.16|30|30.18|30.02|30.18|30.02|30.16|30|4
1655850180000|2022-06-21 22:23:00|||||||||2
1655850220000|2022-06-21 22:23:40|30.14|29.98|30.14|29.98|30.16|30|30.14|29.98|4
1655850290000|2022-06-21 22:24:50|||||||||3
1655850730000|2022-06-21 22:32:10|||||||||10
1655851050000|2022-06-21 22:37:30|||||||||1
1655851070000|2022-06-21 22:37:50|30.16|30|30.16|30|30.18|30.02|30.16|30|6
1655851080000|2022-06-21 22:38:00|30.18|30.02|30.18|30.02|30.18|30.02|30.18|30.02|1
1655851230000|2022-06-21 22:40:30|30.14|29.98|30.14|29.98|30.14|29.98|30.14|29.98|1
1655851270000|2022-06-21 22:41:10|||||||||2
1655851330000|2022-06-21 22:42:10|30.18|30.02|30.18|30.02|30.18|30.02|30.18|30.02|3
1655851340000|2022-06-21 22:42:20|||||||||2
1655851460000|2022-06-21 22:44:20|30.14|29.98|30.14|29.98|30.14|29.98|30.14|29.98|10
1655851500000|2022-06-21 22:45:00|||||||||1
1655851720000|2022-06-21 22:48:40|||||||||2
1655852000000|2022-06-21 22:53:20|||||||||1
1655852520000|2022-06-21 23:02:00|||||||||1
1655852590000|2022-06-21 23:03:10|30.16|30|30.16|30|30.16|30|30.16|30|0
1655852600000|2022-06-21 23:03:20|30.14|29.98|30.14|29.98|30.14|29.98|30.14|29.98|0
1655852620000|2022-06-21 23:03:40|30.16|30|30.16|30|30.16|30|30.16|30|0
1655852640000|2022-06-21 23:04:00|30.14|29.98|30.14|29.98|30.14|29.98|30.14|29.98|1
1655852700000|2022-06-21 23:05:00|||||||||1
1655852720000|2022-06-21 23:05:20|||||||||1
1655852760000|2022-06-21 23:06:00|||||||||1
1655852830000|2022-06-21 23:07:10|30.16|30|30.16|30|30.16|30|30.16|30|0
1655852840000|2022-06-21 23:07:20|30.19|30.03|30.19|30.03|30.19|30.03|30.19|30.03|3
1655852880000|2022-06-21 23:08:00|||||||||1
1655852930000|2022-06-21 23:08:50|30.21|30.05|30.23|30.07|30.23|30.07|30.21|30.05|2
1655852940000|2022-06-21 23:09:00|||||||||1
1655852950000|2022-06-21 23:09:10|30.21|30.05|30.21|30.05|30.21|30.05|30.21|30.05|0
1655853000000|2022-06-21 23:10:00|30.19|30.03|30.21|30.05|30.21|30.05|30.19|30.03|2
1655853020000|2022-06-21 23:10:20|30.19|30.03|30.19|30.03|30.19|30.03|30.19|30.03|0
1655853060000|2022-06-21 23:11:00|||||||||1
1655853120000|2022-06-21 23:12:00|||||||||2
1655853130000|2022-06-21 23:12:10|||||||||1
1655853180000|2022-06-21 23:13:00|||||||||1
1655853460000|2022-06-21 23:17:40|||||||||1
1655853480000|2022-06-21 23:18:00|30.23|30.07|30.24|30.08|30.24|30.08|30.23|30.07|3
1655853540000|2022-06-21 23:19:00|||||||||1
1655853590000|2022-06-21 23:19:50|30.28|30.12|30.28|30.12|30.28|30.12|30.28|30.12|1
1655853600000|2022-06-21 23:20:00|||||||||3
1655853610000|2022-06-21 23:20:10|||||||||8
1655853660000|2022-06-21 23:21:00|||||||||1
1655853670000|2022-06-21 23:21:10|30.26|30.1|30.26|30.1|30.26|30.1|30.24|30.08|10
1655853680000|2022-06-21 23:21:20|30.28|30.12|30.24|30.08|30.28|30.12|30.24|30.08|1
1655853840000|2022-06-21 23:24:00|||||||||2
1655853910000|2022-06-21 23:25:10|||||||||1
1655853920000|2022-06-21 23:25:20|||||||||1
1655853930000|2022-06-21 23:25:30|||||||||2
1655853950000|2022-06-21 23:25:50|||||||||1
1655854340000|2022-06-21 23:32:20|30.23|30.07|30.23|30.07|30.24|30.08|30.23|30.07|0
1655854350000|2022-06-21 23:32:30|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|0
1655854390000|2022-06-21 23:33:10|30.23|30.07|30.23|30.07|30.23|30.07|30.23|30.07|0
1655854440000|2022-06-21 23:34:00|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|0
1655854470000|2022-06-21 23:34:30|||||||||2
1655854480000|2022-06-21 23:34:40|30.23|30.07|30.23|30.07|30.23|30.07|30.23|30.07|0
1655854500000|2022-06-21 23:35:00|30.24|30.08|30.23|30.07|30.24|30.08|30.23|30.07|1
1655854510000|2022-06-21 23:35:10|||||||||5
1655854520000|2022-06-21 23:35:20|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|0
1655854820000|2022-06-21 23:40:20|||||||||1
1655854830000|2022-06-21 23:40:30|30.23|30.07|30.23|30.07|30.23|30.07|30.23|30.07|0
1655854900000|2022-06-21 23:41:40|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|0
1655855040000|2022-06-21 23:44:00|30.28|30.12|30.26|30.1|30.28|30.12|30.24|30.08|9
1655855050000|2022-06-21 23:44:10|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|0
1655855580000|2022-06-21 23:53:00|||||||||1
1655855640000|2022-06-21 23:54:00|||||||||1
1655855700000|2022-06-21 23:55:00|30.19|30.03|30.19|30.03|30.19|30.03|30.19|30.03|39
1655855730000|2022-06-21 23:55:30|||||||||2
1655855740000|2022-06-21 23:55:40|||||||||1
1655855760000|2022-06-21 23:56:00|||||||||1
1655855820000|2022-06-21 23:57:00|||||||||1
1655855880000|2022-06-21 23:58:00|||||||||1
1655855940000|2022-06-21 23:59:00|||||||||1
1655856000000|2022-06-22 00:00:00|30.14|29.98|30.14|29.98|30.14|29.98|30.14|29.98|5
1655856010000|2022-06-22 00:00:10|30.19|30.03|30.19|30.03|30.19|30.03|30.19|30.03|3
1655856020000|2022-06-22 00:00:20|30.23|30.07|30.19|30.03|30.23|30.07|30.19|30.03|5
1655856040000|2022-06-22 00:00:40|30.21|30.05|30.19|30.03|30.21|30.05|30.19|30.03|1
1655856060000|2022-06-22 00:01:00|30.21|30.05|30.24|30.08|30.24|30.08|30.21|30.05|1
1655856070000|2022-06-22 00:01:10|30.19|30.03|30.21|30.05|30.21|30.05|30.19|30.03|8
1655856080000|2022-06-22 00:01:20|30.23|30.07|30.19|30.03|30.23|30.07|30.19|30.03|2
1655856090000|2022-06-22 00:01:30|30.21|30.05|30.23|30.07|30.23|30.07|30.19|30.03|0
1655856100000|2022-06-22 00:01:40|30.19|30.03|30.19|30.03|30.21|30.05|30.19|30.03|2
1655856110000|2022-06-22 00:01:50|||||||||1
1655856120000|2022-06-22 00:02:00|30.21|30.05|30.19|30.03|30.21|30.05|30.19|30.03|0
1655856170000|2022-06-22 00:02:50|30.21|30.05|30.23|30.07|30.23|30.07|30.21|30.05|0
1655856180000|2022-06-22 00:03:00|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|0
1655856200000|2022-06-22 00:03:20|30.23|30.07|30.23|30.07|30.24|30.08|30.23|30.07|0
1655856210000|2022-06-22 00:03:30|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|0
1655856220000|2022-06-22 00:03:40|30.23|30.07|30.24|30.08|30.24|30.08|30.23|30.07|1
1655856230000|2022-06-22 00:03:50|30.23|30.07|30.23|30.07|30.23|30.07|30.23|30.07|0
1655856250000|2022-06-22 00:04:10|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|0
1655856370000|2022-06-22 00:06:10|||||||||5
1655856380000|2022-06-22 00:06:20|30.28|30.12|30.28|30.12|30.28|30.12|30.28|30.12|1
1655856390000|2022-06-22 00:06:30|30.29|30.13|30.29|30.13|30.29|30.13|30.29|30.13|2
1655856400000|2022-06-22 00:06:40|||||||||1
1655856480000|2022-06-22 00:08:00|30.28|30.12|30.28|30.12|30.28|30.12|30.28|30.12|0
1655856510000|2022-06-22 00:08:30|30.29|30.13|30.28|30.12|30.29|30.13|30.28|30.12|0
1655856520000|2022-06-22 00:08:40|30.29|30.13|30.29|30.13|30.29|30.13|30.29|30.13|0
1655856530000|2022-06-22 00:08:50|30.33|30.17|30.29|30.13|30.33|30.17|30.29|30.13|11
1655856540000|2022-06-22 00:09:00|30.33|30.17|30.33|30.17|30.33|30.17|30.29|30.13|7
1655856560000|2022-06-22 00:09:20|30.31|30.15|30.33|30.17|30.33|30.17|30.31|30.15|0
1655856660000|2022-06-22 00:11:00|||||||||1
1655856700000|2022-06-22 00:11:40|30.37|30.21|30.38|30.22|30.38|30.22|30.33|30.17|138
1655856710000|2022-06-22 00:11:50|||||||||1
1655856720000|2022-06-22 00:12:00|||||||||1
1655856810000|2022-06-22 00:13:30|30.42|30.26|30.42|30.26|30.42|30.26|30.42|30.26|30
1655856820000|2022-06-22 00:13:40|30.38|30.22|30.42|30.26|30.42|30.26|30.38|30.22|13
1655856830000|2022-06-22 00:13:50|30.4|30.24|30.4|30.24|30.4|30.24|30.4|30.24|7
1655856840000|2022-06-22 00:14:00|30.42|30.26|30.4|30.24|30.42|30.26|30.4|30.24|2
1655856850000|2022-06-22 00:14:10|30.38|30.22|30.38|30.22|30.38|30.22|30.38|30.22|1
1655856870000|2022-06-22 00:14:30|||||||||1
1655856900000|2022-06-22 00:15:00|30.4|30.24|30.38|30.22|30.42|30.26|30.38|30.22|11
1655856910000|2022-06-22 00:15:10|30.4|30.24|30.4|30.24|30.4|30.24|30.38|30.22|0
1655856920000|2022-06-22 00:15:20|30.42|30.26|30.38|30.22|30.42|30.26|30.38|30.22|0
1655856930000|2022-06-22 00:15:30|30.4|30.24|30.38|30.22|30.42|30.26|30.38|30.22|1
1655856940000|2022-06-22 00:15:40|30.4|30.24|30.4|30.24|30.4|30.24|30.38|30.22|0
1655856950000|2022-06-22 00:15:50|30.38|30.22|30.38|30.22|30.38|30.22|30.38|30.22|2
1655857020000|2022-06-22 00:17:00|30.34|30.18|30.34|30.18|30.34|30.18|30.34|30.18|5
1655857030000|2022-06-22 00:17:10|30.35|30.19|30.33|30.17|30.38|30.22|30.33|30.17|0
1655857040000|2022-06-22 00:17:20|30.35|30.19|30.33|30.17|30.35|30.19|30.33|30.17|0
1655857120000|2022-06-22 00:18:40|30.34|30.18|30.38|30.22|30.38|30.22|30.34|30.18|2
1655857140000|2022-06-22 00:19:00|30.37|30.21|30.33|30.17|30.38|30.22|30.33|30.17|3
1655857150000|2022-06-22 00:19:10|30.35|30.19|30.33|30.17|30.35|30.19|30.33|30.17|0
1655857160000|2022-06-22 00:19:20|30.35|30.19|30.38|30.22|30.38|30.22|30.33|30.17|0
1655857180000|2022-06-22 00:19:40|30.37|30.21|30.33|30.17|30.37|30.21|30.33|30.17|1
1655857190000|2022-06-22 00:19:50|30.35|30.19|30.36|30.2|30.36|30.2|30.35|30.19|0
1655857200000|2022-06-22 00:20:00|30.34|30.18|30.33|30.17|30.34|30.18|30.33|30.17|1
1655857290000|2022-06-22 00:21:30|30.29|30.13|30.29|30.13|30.29|30.13|30.29|30.13|3
1655857300000|2022-06-22 00:21:40|30.33|30.17|30.31|30.15|30.33|30.17|30.31|30.15|3
1655857310000|2022-06-22 00:21:50|30.29|30.13|30.29|30.13|30.29|30.13|30.29|30.13|0
1655857320000|2022-06-22 00:22:00|30.33|30.17|30.33|30.17|30.33|30.17|30.33|30.17|1
1655857380000|2022-06-22 00:23:00|||||||||1
1655857440000|2022-06-22 00:24:00|||||||||1
1655857480000|2022-06-22 00:24:40|30.34|30.18|30.36|30.2|30.36|30.2|30.34|30.18|5
1655857490000|2022-06-22 00:24:50|30.38|30.22|30.38|30.22|30.38|30.22|30.38|30.22|0
1655857510000|2022-06-22 00:25:10|30.36|30.2|30.36|30.2|30.36|30.2|30.36|30.2|0
1655857520000|2022-06-22 00:25:20|30.34|30.18|30.33|30.17|30.34|30.18|30.33|30.17|0
1655857620000|2022-06-22 00:27:00|||||||||1
1655857680000|2022-06-22 00:28:00|30.31|30.15|30.33|30.17|30.33|30.17|30.29|30.13|6
1655857920000|2022-06-22 00:32:00|||||||||2
1655857990000|2022-06-22 00:33:10|30.37|30.21|30.37|30.21|30.37|30.21|30.37|30.21|1
1655858000000|2022-06-22 00:33:20|30.38|30.22|30.38|30.22|30.38|30.22|30.38|30.22|0
1655858080000|2022-06-22 00:34:40|30.42|30.26|30.38|30.22|30.42|30.26|30.38|30.22|5
1655858090000|2022-06-22 00:34:50|30.4|30.24|30.38|30.22|30.4|30.24|30.38|30.22|1
1655858180000|2022-06-22 00:36:20|30.37|30.21|30.38|30.22|30.38|30.22|30.37|30.21|0
1655858220000|2022-06-22 00:37:00|||||||||1
1655858410000|2022-06-22 00:40:10|||||||||2
1655858430000|2022-06-22 00:40:30|||||||||4
1655858450000|2022-06-22 00:40:50|||||||||2
1655858470000|2022-06-22 00:41:10|||||||||2
1655858500000|2022-06-22 00:41:40|||||||||1
1655858640000|2022-06-22 00:44:00|||||||||1
1655858700000|2022-06-22 00:45:00|||||||||1
1655858800000|2022-06-22 00:46:40|30.42|30.26|30.42|30.26|30.42|30.26|30.4|30.24|8
1655858810000|2022-06-22 00:46:50|30.4|30.24|30.42|30.26|30.42|30.26|30.4|30.24|0
1655858820000|2022-06-22 00:47:00|30.4|30.24|30.4|30.24|30.4|30.24|30.38|30.22|0
1655858830000|2022-06-22 00:47:10|30.42|30.26|30.4|30.24|30.42|30.26|30.4|30.24|0
1655858840000|2022-06-22 00:47:20|30.38|30.22|30.42|30.26|30.42|30.26|30.38|30.22|5
1655858850000|2022-06-22 00:47:30|30.4|30.24|30.38|30.22|30.4|30.24|30.38|30.22|0
1655858860000|2022-06-22 00:47:40|30.4|30.24|30.4|30.24|30.4|30.24|30.38|30.22|0
1655858870000|2022-06-22 00:47:50|30.38|30.22|30.38|30.22|30.38|30.22|30.38|30.22|0
1655858970000|2022-06-22 00:49:30|30.4|30.24|30.4|30.24|30.42|30.26|30.38|30.22|1
1655858980000|2022-06-22 00:49:40|30.38|30.22|30.42|30.26|30.42|30.26|30.38|30.22|0
1655859000000|2022-06-22 00:50:00|30.4|30.24|30.38|30.22|30.4|30.24|30.38|30.22|3
1655859060000|2022-06-22 00:51:00|30.4|30.24|30.38|30.22|30.4|30.24|30.38|30.22|0
1655859070000|2022-06-22 00:51:10|30.4|30.24|30.43|30.27|30.43|30.27|30.38|30.22|2
1655859080000|2022-06-22 00:51:20|30.42|30.26|30.42|30.26|30.42|30.26|30.42|30.26|0
1655859090000|2022-06-22 00:51:30|30.4|30.24|30.38|30.22|30.4|30.24|30.38|30.22|1
1655859100000|2022-06-22 00:51:40|30.4|30.24|30.42|30.26|30.42|30.26|30.4|30.24|1
1655859120000|2022-06-22 00:52:00|30.38|30.22|30.42|30.26|30.42|30.26|30.38|30.22|2
1655859130000|2022-06-22 00:52:10|30.4|30.24|30.4|30.24|30.4|30.24|30.38|30.22|0
1655859140000|2022-06-22 00:52:20|30.38|30.22|30.38|30.22|30.38|30.22|30.38|30.22|0
1655859150000|2022-06-22 00:52:30|30.4|30.24|30.42|30.26|30.42|30.26|30.4|30.24|0
1655859160000|2022-06-22 00:52:40|30.4|30.24|30.42|30.26|30.42|30.26|30.4|30.24|2
1655859180000|2022-06-22 00:53:00|30.4|30.24|30.42|30.26|30.42|30.26|30.4|30.24|1
1655859240000|2022-06-22 00:54:00|||||||||1
1655859260000|2022-06-22 00:54:20|30.43|30.27|30.43|30.27|30.43|30.27|30.43|30.27|0
1655859270000|2022-06-22 00:54:30|30.42|30.26|30.42|30.26|30.43|30.27|30.42|30.26|0
1655859310000|2022-06-22 00:55:10|30.4|30.24|30.42|30.26|30.42|30.26|30.38|30.22|4
1655859320000|2022-06-22 00:55:20|30.4|30.24|30.4|30.24|30.42|30.26|30.4|30.24|0
1655859330000|2022-06-22 00:55:30|30.42|30.26|30.4|30.24|30.42|30.26|30.38|30.22|0
1655859340000|2022-06-22 00:55:40|30.42|30.26|30.4|30.24|30.42|30.26|30.38|30.22|0
1655859350000|2022-06-22 00:55:50|30.38|30.22|30.42|30.26|30.42|30.26|30.38|30.22|0
1655859360000|2022-06-22 00:56:00|||||||||1
1655859410000|2022-06-22 00:56:50|30.38|30.22|30.38|30.22|30.4|30.24|30.38|30.22|1
1655859420000|2022-06-22 00:57:00|30.4|30.24|30.4|30.24|30.4|30.24|30.4|30.24|0
1655859430000|2022-06-22 00:57:10|30.38|30.22|30.4|30.24|30.4|30.24|30.38|30.22|1
1655859440000|2022-06-22 00:57:20|30.38|30.22|30.42|30.26|30.42|30.26|30.38|30.22|1
1655859450000|2022-06-22 00:57:30|30.4|30.24|30.38|30.22|30.4|30.24|30.38|30.22|0
1655859470000|2022-06-22 00:57:50|30.4|30.24|30.42|30.26|30.42|30.26|30.38|30.22|5
1655859480000|2022-06-22 00:58:00|30.4|30.24|30.42|30.26|30.42|30.26|30.38|30.22|2
1655859490000|2022-06-22 00:58:10|30.4|30.24|30.42|30.26|30.42|30.26|30.4|30.24|0
1655859510000|2022-06-22 00:58:30|30.4|30.24|30.4|30.24|30.4|30.24|30.4|30.24|1
1655859520000|2022-06-22 00:58:40|30.42|30.26|30.42|30.26|30.42|30.26|30.38|30.22|0
1655859530000|2022-06-22 00:58:50|30.4|30.24|30.42|30.26|30.42|30.26|30.4|30.24|0
1655859560000|2022-06-22 00:59:20|30.4|30.24|30.4|30.24|30.42|30.26|30.38|30.22|0
1655859570000|2022-06-22 00:59:30|30.38|30.22|30.4|30.24|30.4|30.24|30.38|30.22|0
1655859580000|2022-06-22 00:59:40|30.38|30.22|30.42|30.26|30.42|30.26|30.38|30.22|0
1655859590000|2022-06-22 00:59:50|30.4|30.24|30.42|30.26|30.42|30.26|30.4|30.24|0
1655859600000|2022-06-22 01:00:00|30.4|30.24|30.42|30.26|30.42|30.26|30.4|30.24|0
1655859650000|2022-06-22 01:00:50|30.43|30.27|30.43|30.27|30.43|30.27|30.43|30.27|0
1655859660000|2022-06-22 01:01:00|30.42|30.26|30.42|30.26|30.42|30.26|30.42|30.26|1
1655859720000|2022-06-22 01:02:00|||||||||1
1655859740000|2022-06-22 01:02:20|30.43|30.27|30.43|30.27|30.43|30.27|30.43|30.27|0
1655859750000|2022-06-22 01:02:30|30.42|30.26|30.42|30.26|30.43|30.27|30.42|30.26|0
1655859770000|2022-06-22 01:02:50|30.43|30.27|30.42|30.26|30.43|30.27|30.42|30.26|0
1655859790000|2022-06-22 01:03:10|30.43|30.27|30.43|30.27|30.43|30.27|30.43|30.27|0
1655859800000|2022-06-22 01:03:20|30.42|30.26|30.42|30.26|30.42|30.26|30.42|30.26|0
1655859810000|2022-06-22 01:03:30|30.43|30.27|30.43|30.27|30.43|30.27|30.43|30.27|0
1655859820000|2022-06-22 01:03:40|30.42|30.26|30.42|30.26|30.42|30.26|30.42|30.26|0
1655859840000|2022-06-22 01:04:00|||||||||1
1655859860000|2022-06-22 01:04:20|30.43|30.27|30.43|30.27|30.43|30.27|30.43|30.27|0
1655859870000|2022-06-22 01:04:30|30.42|30.26|30.42|30.26|30.42|30.26|30.42|30.26|0
1655859930000|2022-06-22 01:05:30|||||||||1
1655859960000|2022-06-22 01:06:00|||||||||1
1655859970000|2022-06-22 01:06:10|30.4|30.24|30.38|30.22|30.4|30.24|30.38|30.22|1
1655859980000|2022-06-22 01:06:20|30.4|30.24|30.4|30.24|30.4|30.24|30.4|30.24|0
1655859990000|2022-06-22 01:06:30|30.42|30.26|30.4|30.24|30.42|30.26|30.4|30.24|0
1655860000000|2022-06-22 01:06:40|30.38|30.22|30.42|30.26|30.42|30.26|30.38|30.22|0
1655860010000|2022-06-22 01:06:50|30.4|30.24|30.38|30.22|30.42|30.26|30.38|30.22|0
1655860020000|2022-06-22 01:07:00|30.4|30.24|30.4|30.24|30.42|30.26|30.38|30.22|1
1655860030000|2022-06-22 01:07:10|30.38|30.22|30.38|30.22|30.38|30.22|30.38|30.22|0
1655860040000|2022-06-22 01:07:20|30.4|30.24|30.38|30.22|30.4|30.24|30.38|30.22|0
1655860080000|2022-06-22 01:08:00|30.4|30.24|30.4|30.24|30.4|30.24|30.4|30.24|0
1655860090000|2022-06-22 01:08:10|30.38|30.22|30.4|30.24|30.4|30.24|30.38|30.22|1
1655860100000|2022-06-22 01:08:20|30.42|30.26|30.42|30.26|30.42|30.26|30.42|30.26|0
1655860140000|2022-06-22 01:09:00|30.4|30.24|30.38|30.22|30.4|30.24|30.38|30.22|0
1655860150000|2022-06-22 01:09:10|30.4|30.24|30.42|30.26|30.42|30.26|30.4|30.24|0
1655860160000|2022-06-22 01:09:20|30.4|30.24|30.38|30.22|30.4|30.24|30.38|30.22|1
1655860170000|2022-06-22 01:09:30|30.4|30.24|30.4|30.24|30.4|30.24|30.4|30.24|0
1655860180000|2022-06-22 01:09:40|30.38|30.22|30.38|30.22|30.4|30.24|30.38|30.22|0
1655860280000|2022-06-22 01:11:20|||||||||1
1655860290000|2022-06-22 01:11:30|||||||||1
1655860320000|2022-06-22 01:12:00|30.4|30.24|30.4|30.24|30.4|30.24|30.4|30.24|2
1655860330000|2022-06-22 01:12:10|30.38|30.22|30.38|30.22|30.38|30.22|30.38|30.22|0
1655860630000|2022-06-22 01:17:10|30.37|30.21|30.38|30.22|30.38|30.22|30.37|30.21|3
1655860680000|2022-06-22 01:18:00|||||||||1
1655860800000|2022-06-22 01:20:00|||||||||1
1655860850000|2022-06-22 01:20:50|||||||||1
1655860860000|2022-06-22 01:21:00|||||||||1
1655860880000|2022-06-22 01:21:20|30.34|30.18|30.34|30.18|30.34|30.18|30.34|30.18|4
1655860890000|2022-06-22 01:21:30|30.33|30.17|30.38|30.22|30.38|30.22|30.33|30.17|1
1655861470000|2022-06-22 01:31:10|||||||||1
1655861550000|2022-06-22 01:32:30|30.4|30.24|30.38|30.22|30.4|30.24|30.38|30.22|0
1655861560000|2022-06-22 01:32:40|30.4|30.24|30.42|30.26|30.42|30.26|30.4|30.24|0
1655861570000|2022-06-22 01:32:50|30.4|30.24|30.38|30.22|30.42|30.26|30.38|30.22|0
1655861590000|2022-06-22 01:33:10|30.4|30.24|30.4|30.24|30.42|30.26|30.38|30.22|0
1655861600000|2022-06-22 01:33:20|30.42|30.26|30.4|30.24|30.42|30.26|30.38|30.22|0
1655861610000|2022-06-22 01:33:30|30.38|30.22|30.38|30.22|30.38|30.22|30.38|30.22|0
1655861630000|2022-06-22 01:33:50|30.4|30.24|30.42|30.26|30.42|30.26|30.4|30.24|0
1655861670000|2022-06-22 01:34:30|30.43|30.27|30.43|30.27|30.43|30.27|30.42|30.26|0
1655861690000|2022-06-22 01:34:50|30.42|30.26|30.42|30.26|30.42|30.26|30.42|30.26|0
1655861720000|2022-06-22 01:35:20|30.43|30.27|30.43|30.27|30.43|30.27|30.43|30.27|1
1655861820000|2022-06-22 01:37:00|30.47|30.31|30.48|30.32|30.48|30.32|30.47|30.31|29
1655861830000|2022-06-22 01:37:10|30.5|30.34|30.48|30.32|30.52|30.36|30.48|30.32|14
1655861840000|2022-06-22 01:37:20|30.5|30.34|30.48|30.32|30.52|30.36|30.48|30.32|1
1655861850000|2022-06-22 01:37:30|30.5|30.34|30.5|30.34|30.52|30.36|30.48|30.32|0
1655861860000|2022-06-22 01:37:40|30.48|30.32|30.52|30.36|30.52|30.36|30.48|30.32|0
1655861870000|2022-06-22 01:37:50|30.5|30.34|30.5|30.34|30.5|30.34|30.48|30.32|2
1655861880000|2022-06-22 01:38:00|30.48|30.32|30.52|30.36|30.52|30.36|30.48|30.32|0
1655861920000|2022-06-22 01:38:40|30.5|30.34|30.48|30.32|30.5|30.34|30.48|30.32|1
1655861930000|2022-06-22 01:38:50|30.5|30.34|30.52|30.36|30.52|30.36|30.5|30.34|0
1655861940000|2022-06-22 01:39:00|30.5|30.34|30.48|30.32|30.52|30.36|30.48|30.32|1
1655861950000|2022-06-22 01:39:10|30.5|30.34|30.5|30.34|30.52|30.36|30.5|30.34|0
1655861960000|2022-06-22 01:39:20|30.48|30.32|30.52|30.36|30.52|30.36|30.48|30.32|0
1655861970000|2022-06-22 01:39:30|30.5|30.34|30.48|30.32|30.5|30.34|30.48|30.32|0
1655861980000|2022-06-22 01:39:40|30.5|30.34|30.52|30.36|30.52|30.36|30.48|30.32|0
1655861990000|2022-06-22 01:39:50|30.5|30.34|30.52|30.36|30.52|30.36|30.5|30.34|0
1655862000000|2022-06-22 01:40:00|30.5|30.34|30.52|30.36|30.52|30.36|30.5|30.34|1
1655862010000|2022-06-22 01:40:10|30.5|30.34|30.48|30.32|30.52|30.36|30.48|30.32|0
1655862030000|2022-06-22 01:40:30|30.5|30.34|30.52|30.36|30.52|30.36|30.5|30.34|0
1655862040000|2022-06-22 01:40:40|30.5|30.34|30.52|30.36|30.52|30.36|30.5|30.34|0
1655862050000|2022-06-22 01:40:50|30.5|30.34|30.5|30.34|30.52|30.36|30.5|30.34|0
1655862060000|2022-06-22 01:41:00|30.52|30.36|30.48|30.32|30.52|30.36|30.48|30.32|0
1655862090000|2022-06-22 01:41:30|30.52|30.36|30.52|30.36|30.52|30.36|30.52|30.36|1
1655862120000|2022-06-22 01:42:00|||||||||1
1655862150000|2022-06-22 01:42:30|||||||||3
1655862220000|2022-06-22 01:43:40|||||||||1
1655862250000|2022-06-22 01:44:10|30.57|30.41|30.57|30.41|30.57|30.41|30.57|30.41|42
1655862260000|2022-06-22 01:44:20|30.52|30.36|30.52|30.36|30.52|30.36|30.52|30.36|1
1655862280000|2022-06-22 01:44:40|30.55|30.39|30.55|30.39|30.55|30.39|30.55|30.39|1
1655862290000|2022-06-22 01:44:50|30.57|30.41|30.57|30.41|30.57|30.41|30.55|30.39|1
1655862300000|2022-06-22 01:45:00|||||||||2
1655862310000|2022-06-22 01:45:10|30.55|30.39|30.55|30.39|30.55|30.39|30.55|30.39|0
1655862320000|2022-06-22 01:45:20|30.53|30.37|30.57|30.41|30.57|30.41|30.53|30.37|1
1655862330000|2022-06-22 01:45:30|30.55|30.39|30.57|30.41|30.57|30.41|30.55|30.39|0
1655862340000|2022-06-22 01:45:40|30.55|30.39|30.57|30.41|30.57|30.41|30.55|30.39|2
1655862360000|2022-06-22 01:46:00|30.55|30.39|30.55|30.39|30.55|30.39|30.55|30.39|1
1655862370000|2022-06-22 01:46:10|30.57|30.41|30.57|30.41|30.57|30.41|30.57|30.41|0
1655862400000|2022-06-22 01:46:40|30.55|30.39|30.53|30.37|30.55|30.39|30.53|30.37|3
1655862410000|2022-06-22 01:46:50|30.55|30.39|30.57|30.41|30.57|30.41|30.55|30.39|2
1655862480000|2022-06-22 01:48:00|30.55|30.39|30.55|30.39|30.55|30.39|30.55|30.39|1
1655862490000|2022-06-22 01:48:10|30.53|30.37|30.53|30.37|30.55|30.39|30.53|30.37|1
1655862510000|2022-06-22 01:48:30|30.55|30.39|30.53|30.37|30.55|30.39|30.53|30.37|0
1655862530000|2022-06-22 01:48:50|30.52|30.36|30.52|30.36|30.53|30.37|30.52|30.36|0
1655862540000|2022-06-22 01:49:00|30.53|30.37|30.52|30.36|30.55|30.39|30.52|30.36|0
1655862640000|2022-06-22 01:50:40|30.48|30.32|30.52|30.36|30.52|30.36|30.48|30.32|7
1655862650000|2022-06-22 01:50:50|||||||||1
1655862660000|2022-06-22 01:51:00|||||||||1
1655863030000|2022-06-22 01:57:10|30.48|30.32|30.5|30.34|30.5|30.34|30.48|30.32|12
1655863040000|2022-06-22 01:57:20|30.52|30.36|30.52|30.36|30.52|30.36|30.52|30.36|1
1655863050000|2022-06-22 01:57:30|30.5|30.34|30.5|30.34|30.52|30.36|30.48|30.32|0
1655863060000|2022-06-22 01:57:40|30.48|30.32|30.48|30.32|30.48|30.32|30.48|30.32|0
1655863070000|2022-06-22 01:57:50|30.5|30.34|30.52|30.36|30.52|30.36|30.5|30.34|0
1655863080000|2022-06-22 01:58:00|||||||||1
1655863090000|2022-06-22 01:58:10|30.53|30.37|30.55|30.39|30.55|30.39|30.53|30.37|12
1655863100000|2022-06-22 01:58:20|30.53|30.37|30.53|30.37|30.53|30.37|30.52|30.36|1
1655863110000|2022-06-22 01:58:30|30.52|30.36|30.52|30.36|30.52|30.36|30.52|30.36|0
1655863140000|2022-06-22 01:59:00|||||||||1
1655863170000|2022-06-22 01:59:30|||||||||1
1655863250000|2022-06-22 02:00:50|30.48|30.32|30.48|30.32|30.48|30.32|30.48|30.32|5
1655863260000|2022-06-22 02:01:00|||||||||1
1655863280000|2022-06-22 02:01:20|30.52|30.36|30.5|30.34|30.52|30.36|30.48|30.32|5
1655863300000|2022-06-22 02:01:40|30.48|30.32|30.48|30.32|30.48|30.32|30.48|30.32|0
1655863380000|2022-06-22 02:03:00|30.47|30.31|30.47|30.31|30.47|30.31|30.47|30.31|1
1655863390000|2022-06-22 02:03:10|30.48|30.32|30.48|30.32|30.48|30.32|30.48|30.32|0
1655863410000|2022-06-22 02:03:30|30.5|30.34|30.48|30.32|30.5|30.34|30.48|30.32|1
1655863420000|2022-06-22 02:03:40|30.47|30.31|30.48|30.32|30.48|30.32|30.47|30.31|0
1655863460000|2022-06-22 02:04:20|30.47|30.31|30.47|30.31|30.48|30.32|30.47|30.31|0
1655863470000|2022-06-22 02:04:30|30.48|30.32|30.48|30.32|30.48|30.32|30.48|30.32|0
1655863530000|2022-06-22 02:05:30|30.47|30.31|30.48|30.32|30.48|30.32|30.47|30.31|1
1655863560000|2022-06-22 02:06:00|30.5|30.34|30.48|30.32|30.5|30.34|30.48|30.32|3
1655863580000|2022-06-22 02:06:20|30.5|30.34|30.52|30.36|30.52|30.36|30.48|30.32|3
1655863600000|2022-06-22 02:06:40|30.5|30.34|30.5|30.34|30.5|30.34|30.48|30.32|7
1655863610000|2022-06-22 02:06:50|30.52|30.36|30.52|30.36|30.52|30.36|30.52|30.36|0
1655863620000|2022-06-22 02:07:00|30.5|30.34|30.52|30.36|30.52|30.36|30.5|30.34|0
1655863860000|2022-06-22 02:11:00|30.5|30.34|30.48|30.32|30.5|30.34|30.48|30.32|1
1655863870000|2022-06-22 02:11:10|30.5|30.34|30.5|30.34|30.5|30.34|30.48|30.32|0
1655863880000|2022-06-22 02:11:20|30.48|30.32|30.48|30.32|30.48|30.32|30.48|30.32|0
1655863910000|2022-06-22 02:11:50|||||||||1
1655863930000|2022-06-22 02:12:10|30.5|30.34|30.48|30.32|30.5|30.34|30.48|30.32|0
1655863940000|2022-06-22 02:12:20|30.5|30.34|30.5|30.34|30.5|30.34|30.48|30.32|1
1655863950000|2022-06-22 02:12:30|30.48|30.32|30.48|30.32|30.48|30.32|30.48|30.32|0
1655863960000|2022-06-22 02:12:40|30.52|30.36|30.52|30.36|30.52|30.36|30.52|30.36|1
1655864060000|2022-06-22 02:14:20|||||||||2
1655864320000|2022-06-22 02:18:40|30.57|30.41|30.57|30.41|30.57|30.41|30.57|30.41|16
1655864330000|2022-06-22 02:18:50|30.55|30.39|30.52|30.36|30.55|30.39|30.52|30.36|1
1655864370000|2022-06-22 02:19:30|30.55|30.39|30.54|30.38|30.55|30.39|30.54|30.38|1
1655864380000|2022-06-22 02:19:40|30.52|30.36|30.57|30.41|30.57|30.41|30.52|30.36|0
1655864400000|2022-06-22 02:20:00|30.56|30.4|30.52|30.36|30.56|30.4|30.52|30.36|0
1655864410000|2022-06-22 02:20:10|30.54|30.38|30.54|30.38|30.54|30.38|30.54|30.38|0
1655864420000|2022-06-22 02:20:20|30.56|30.4|30.57|30.41|30.57|30.41|30.56|30.4|0
1655864430000|2022-06-22 02:20:30|30.55|30.39|30.55|30.39|30.55|30.39|30.55|30.39|0
1655864440000|2022-06-22 02:20:40|30.57|30.41|30.57|30.41|30.57|30.41|30.55|30.39|0
1655864650000|2022-06-22 02:24:10|||||||||12
1655864680000|2022-06-22 02:24:40|||||||||2
1655865320000|2022-06-22 02:35:20|30.52|30.36|30.52|30.36|30.52|30.36|30.52|30.36|2
1655865360000|2022-06-22 02:36:00|30.53|30.37|30.53|30.37|30.53|30.37|30.52|30.36|0
1655865370000|2022-06-22 02:36:10|30.52|30.36|30.53|30.37|30.53|30.37|30.52|30.36|0
1655865380000|2022-06-22 02:36:20|30.52|30.36|30.53|30.37|30.53|30.37|30.52|30.36|0
1655865390000|2022-06-22 02:36:30|30.55|30.39|30.57|30.41|30.57|30.41|30.55|30.39|2
1655865420000|2022-06-22 02:37:00|30.55|30.39|30.55|30.39|30.57|30.41|30.53|30.37|1
1655865430000|2022-06-22 02:37:10|30.57|30.41|30.52|30.36|30.57|30.41|30.52|30.36|0
1655865440000|2022-06-22 02:37:20|30.53|30.37|30.52|30.36|30.53|30.37|30.52|30.36|0
1655865460000|2022-06-22 02:37:40|30.53|30.37|30.57|30.41|30.57|30.41|30.53|30.37|0
1655865620000|2022-06-22 02:40:20|||||||||1
1655865700000|2022-06-22 02:41:40|||||||||1
1655865740000|2022-06-22 02:42:20|||||||||5
1655865750000|2022-06-22 02:42:30|||||||||1
1655865800000|2022-06-22 02:43:20|30.59|30.43|30.59|30.43|30.61|30.45|30.59|30.43|3
1655865810000|2022-06-22 02:43:30|30.61|30.45|30.57|30.41|30.61|30.45|30.57|30.41|1
1655865830000|2022-06-22 02:43:50|30.61|30.45|30.57|30.41|30.61|30.45|30.57|30.41|25
1655865840000|2022-06-22 02:44:00|30.59|30.43|30.61|30.45|30.61|30.45|30.57|30.41|5
1655865860000|2022-06-22 02:44:20|||||||||1
1655865890000|2022-06-22 02:44:50|30.57|30.41|30.57|30.41|30.59|30.43|30.57|30.41|5
1655865900000|2022-06-22 02:45:00|30.59|30.43|30.59|30.43|30.61|30.45|30.57|30.41|3
1655865910000|2022-06-22 02:45:10|30.57|30.41|30.61|30.45|30.61|30.45|30.57|30.41|2
1655865920000|2022-06-22 02:45:20|30.57|30.41|30.57|30.41|30.57|30.41|30.57|30.41|1
1655865930000|2022-06-22 02:45:30|30.59|30.43|30.57|30.41|30.59|30.43|30.57|30.41|0
1655866030000|2022-06-22 02:47:10|30.59|30.43|30.57|30.41|30.59|30.43|30.57|30.41|0
1655866170000|2022-06-22 02:49:30|30.59|30.43|30.57|30.41|30.59|30.43|30.57|30.41|0
1655866180000|2022-06-22 02:49:40|30.59|30.43|30.62|30.46|30.62|30.46|30.59|30.43|0
1655866240000|2022-06-22 02:50:40|||||||||3
1655866510000|2022-06-22 02:55:10|||||||||2
1655866630000|2022-06-22 02:57:10|||||||||1
1655866680000|2022-06-22 02:58:00|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|8
1655866820000|2022-06-22 03:00:20|30.67|30.51|30.66|30.5|30.67|30.51|30.66|30.5|1
1655866830000|2022-06-22 03:00:30|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1655866840000|2022-06-22 03:00:40|30.66|30.5|30.67|30.51|30.67|30.51|30.66|30.5|0
1655866850000|2022-06-22 03:00:50|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|0
1655866890000|2022-06-22 03:01:30|30.64|30.48|30.66|30.5|30.66|30.5|30.64|30.48|3
1655866910000|2022-06-22 03:01:50|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|1
1655866920000|2022-06-22 03:02:00|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|0
1655867000000|2022-06-22 03:03:20|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|0
1655867010000|2022-06-22 03:03:30|30.66|30.5|30.64|30.48|30.66|30.5|30.64|30.48|0
1655867020000|2022-06-22 03:03:40|30.62|30.46|30.64|30.48|30.64|30.48|30.62|30.46|0
1655867030000|2022-06-22 03:03:50|30.66|30.5|30.64|30.48|30.66|30.5|30.64|30.48|1
1655867040000|2022-06-22 03:04:00|30.62|30.46|30.62|30.46|30.64|30.48|30.62|30.46|1
1655867060000|2022-06-22 03:04:20|30.66|30.5|30.64|30.48|30.66|30.5|30.64|30.48|1
1655867070000|2022-06-22 03:04:30|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|0
1655867120000|2022-06-22 03:05:20|30.62|30.46|30.62|30.46|30.64|30.48|30.62|30.46|2
1655867130000|2022-06-22 03:05:30|30.64|30.48|30.62|30.46|30.64|30.48|30.62|30.46|0
1655867160000|2022-06-22 03:06:00|30.64|30.48|30.64|30.48|30.66|30.5|30.64|30.48|0
1655867170000|2022-06-22 03:06:10|30.66|30.5|30.66|30.5|30.66|30.5|30.64|30.48|1
1655867180000|2022-06-22 03:06:20|30.64|30.48|30.62|30.46|30.64|30.48|30.62|30.46|0
1655867200000|2022-06-22 03:06:40|30.64|30.48|30.64|30.48|30.64|30.48|30.62|30.46|0
1655867210000|2022-06-22 03:06:50|30.62|30.46|30.66|30.5|30.66|30.5|30.62|30.46|0
1655867230000|2022-06-22 03:07:10|30.64|30.48|30.64|30.48|30.64|30.48|30.62|30.46|0
1655867240000|2022-06-22 03:07:20|30.66|30.5|30.64|30.48|30.66|30.5|30.62|30.46|0
1655867250000|2022-06-22 03:07:30|30.66|30.5|30.66|30.5|30.66|30.5|30.64|30.48|0
1655867290000|2022-06-22 03:08:10|30.67|30.51|30.66|30.5|30.67|30.51|30.66|30.5|0
1655867310000|2022-06-22 03:08:30|30.67|30.51|30.67|30.51|30.67|30.51|30.66|30.5|0
1655867340000|2022-06-22 03:09:00|30.66|30.5|30.67|30.51|30.67|30.51|30.66|30.5|0
1655867410000|2022-06-22 03:10:10|||||||||1
1655867450000|2022-06-22 03:10:50|||||||||1
1655867490000|2022-06-22 03:11:30|30.71|30.55|30.71|30.55|30.71|30.55|30.71|30.55|22
1655867500000|2022-06-22 03:11:40|30.72|30.56|30.71|30.55|30.72|30.56|30.71|30.55|0
1655867540000|2022-06-22 03:12:20|30.67|30.51|30.67|30.51|30.69|30.53|30.67|30.51|13
1655867560000|2022-06-22 03:12:40|30.71|30.55|30.69|30.53|30.71|30.55|30.67|30.51|3
1655867570000|2022-06-22 03:12:50|30.71|30.55|30.67|30.51|30.71|30.55|30.67|30.51|0
1655867580000|2022-06-22 03:13:00|30.69|30.53|30.67|30.51|30.69|30.53|30.67|30.51|1
1655867620000|2022-06-22 03:13:40|30.69|30.53|30.71|30.55|30.71|30.55|30.69|30.53|0
1655867630000|2022-06-22 03:13:50|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|0
1655867640000|2022-06-22 03:14:00|30.71|30.55|30.71|30.55|30.71|30.55|30.71|30.55|0
1655867650000|2022-06-22 03:14:10|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|1
1655867660000|2022-06-22 03:14:20|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1655867780000|2022-06-22 03:16:20|30.69|30.53|30.67|30.51|30.69|30.53|30.67|30.51|0
1655867810000|2022-06-22 03:16:50|||||||||3
1655868340000|2022-06-22 03:25:40|||||||||1
1655868400000|2022-06-22 03:26:40|30.66|30.5|30.67|30.51|30.67|30.51|30.62|30.46|10
1655868410000|2022-06-22 03:26:50|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|0
1655868420000|2022-06-22 03:27:00|30.64|30.48|30.66|30.5|30.66|30.5|30.62|30.46|6
1655868440000|2022-06-22 03:27:20|30.62|30.46|30.64|30.48|30.64|30.48|30.62|30.46|1
1655868450000|2022-06-22 03:27:30|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|0
1655868460000|2022-06-22 03:27:40|30.64|30.48|30.62|30.46|30.64|30.48|30.62|30.46|0
1655868470000|2022-06-22 03:27:50|30.64|30.48|30.66|30.5|30.66|30.5|30.64|30.48|0
1655868490000|2022-06-22 03:28:10|30.67|30.51|30.66|30.5|30.67|30.51|30.66|30.5|0
1655868500000|2022-06-22 03:28:20|30.64|30.48|30.66|30.5|30.66|30.5|30.64|30.48|0
1655868520000|2022-06-22 03:28:40|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|2
1655868530000|2022-06-22 03:28:50|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|0
1655868550000|2022-06-22 03:29:10|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|0
1655868560000|2022-06-22 03:29:20|30.66|30.5|30.66|30.5|30.67|30.51|30.66|30.5|0
1655868580000|2022-06-22 03:29:40|30.67|30.51|30.66|30.5|30.67|30.51|30.66|30.5|0
1655868590000|2022-06-22 03:29:50|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1655868680000|2022-06-22 03:31:20|30.69|30.53|30.71|30.55|30.71|30.55|30.69|30.53|3
1655868750000|2022-06-22 03:32:30|||||||||10
1655868820000|2022-06-22 03:33:40|30.67|30.51|30.67|30.51|30.69|30.53|30.67|30.51|2
1655868830000|2022-06-22 03:33:50|30.71|30.55|30.71|30.55|30.71|30.55|30.71|30.55|1
1655868840000|2022-06-22 03:34:00|30.69|30.53|30.67|30.51|30.69|30.53|30.67|30.51|0
1655868860000|2022-06-22 03:34:20|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|0
1655868870000|2022-06-22 03:34:30|30.67|30.51|30.67|30.51|30.69|30.53|30.67|30.51|0
1655868890000|2022-06-22 03:34:50|30.69|30.53|30.71|30.55|30.71|30.55|30.69|30.53|0
1655869010000|2022-06-22 03:36:50|30.76|30.6|30.76|30.6|30.76|30.6|30.76|30.6|13
1655869020000|2022-06-22 03:37:00|30.74|30.58|30.76|30.6|30.76|30.6|30.72|30.56|3
1655869140000|2022-06-22 03:39:00|30.74|30.58|30.72|30.56|30.74|30.58|30.71|30.55|3
1655869150000|2022-06-22 03:39:10|30.71|30.55|30.71|30.55|30.71|30.55|30.71|30.55|0
1655869170000|2022-06-22 03:39:30|30.72|30.56|30.74|30.58|30.74|30.58|30.72|30.56|0
1655869180000|2022-06-22 03:39:40|30.76|30.6|30.76|30.6|30.76|30.6|30.74|30.58|0
1655869190000|2022-06-22 03:39:50|30.74|30.58|30.76|30.6|30.76|30.6|30.74|30.58|0
1655869200000|2022-06-22 03:40:00|30.74|30.58|30.74|30.58|30.74|30.58|30.71|30.55|0
1655869210000|2022-06-22 03:40:10|30.72|30.56|30.71|30.55|30.72|30.56|30.71|30.55|0
1655869240000|2022-06-22 03:40:40|30.72|30.56|30.74|30.58|30.76|30.6|30.72|30.56|0
1655869250000|2022-06-22 03:40:50|30.76|30.6|30.76|30.6|30.76|30.6|30.76|30.6|0
1655869330000|2022-06-22 03:42:10|30.72|30.56|30.71|30.55|30.72|30.56|30.71|30.55|3
1655869340000|2022-06-22 03:42:20|30.72|30.56|30.71|30.55|30.72|30.56|30.71|30.55|0
1655869400000|2022-06-22 03:43:20|||||||||1
1655869510000|2022-06-22 03:45:10|||||||||2
1655869690000|2022-06-22 03:48:10|30.67|30.51|30.71|30.55|30.71|30.55|30.67|30.51|16
1655869710000|2022-06-22 03:48:30|30.69|30.53|30.71|30.55|30.71|30.55|30.69|30.53|2
1655869760000|2022-06-22 03:49:20|30.69|30.53|30.71|30.55|30.71|30.55|30.69|30.53|2
1655869850000|2022-06-22 03:50:50|||||||||1
1655869870000|2022-06-22 03:51:10|30.67|30.51|30.69|30.53|30.69|30.53|30.67|30.51|13
1655869880000|2022-06-22 03:51:20|30.71|30.55|30.67|30.51|30.71|30.55|30.67|30.51|0
1655869900000|2022-06-22 03:51:40|30.69|30.53|30.67|30.51|30.69|30.53|30.67|30.51|0
1655869920000|2022-06-22 03:52:00|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|1
1655869940000|2022-06-22 03:52:20|30.67|30.51|30.69|30.53|30.69|30.53|30.67|30.51|1
1655869950000|2022-06-22 03:52:30|30.67|30.51|30.69|30.53|30.69|30.53|30.67|30.51|0
1655869960000|2022-06-22 03:52:40|30.71|30.55|30.71|30.55|30.71|30.55|30.69|30.53|0
1655869980000|2022-06-22 03:53:00|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|2
1655869990000|2022-06-22 03:53:10|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1655870000000|2022-06-22 03:53:20|30.69|30.53|30.69|30.53|30.71|30.55|30.69|30.53|0
1655870010000|2022-06-22 03:53:30|30.67|30.51|30.69|30.53|30.69|30.53|30.67|30.51|0
1655870020000|2022-06-22 03:53:40|30.67|30.51|30.69|30.53|30.69|30.53|30.67|30.51|7
1655870040000|2022-06-22 03:54:00|30.71|30.55|30.69|30.53|30.71|30.55|30.69|30.53|0
1655870050000|2022-06-22 03:54:10|30.71|30.55|30.71|30.55|30.71|30.55|30.71|30.55|0
1655870060000|2022-06-22 03:54:20|30.69|30.53|30.71|30.55|30.71|30.55|30.69|30.53|0
1655870150000|2022-06-22 03:55:50|||||||||1
1655870320000|2022-06-22 03:58:40|||||||||1
1655870610000|2022-06-22 04:03:30|||||||||1
1655871100000|2022-06-22 04:11:40|||||||||1
1655871130000|2022-06-22 04:12:10|30.76|30.6|30.76|30.6|30.76|30.6|30.76|30.6|9
1655871140000|2022-06-22 04:12:20|||||||||1
1655871160000|2022-06-22 04:12:40|30.75|30.59|30.76|30.6|30.76|30.6|30.73|30.57|0
1655871230000|2022-06-22 04:13:50|30.75|30.59|30.73|30.57|30.75|30.59|30.73|30.57|1
1655871240000|2022-06-22 04:14:00|30.75|30.59|30.73|30.57|30.76|30.6|30.73|30.57|0
1655871250000|2022-06-22 04:14:10|30.76|30.6|30.76|30.6|30.76|30.6|30.76|30.6|0
1655871260000|2022-06-22 04:14:20|30.75|30.59|30.76|30.6|30.76|30.6|30.73|30.57|0
1655871270000|2022-06-22 04:14:30|30.73|30.57|30.71|30.55|30.73|30.57|30.71|30.55|0
1655871340000|2022-06-22 04:15:40|||||||||2
1655871350000|2022-06-22 04:15:50|30.76|30.6|30.71|30.55|30.76|30.6|30.71|30.55|12
1655871410000|2022-06-22 04:16:50|||||||||1
1655872130000|2022-06-22 04:28:50|||||||||1
1655872200000|2022-06-22 04:30:00|||||||||2
1655872480000|2022-06-22 04:34:40|||||||||1
1655872620000|2022-06-22 04:37:00|||||||||1
1655872800000|2022-06-22 04:40:00|30.69|30.53|30.71|30.55|30.71|30.55|30.69|30.53|5
1655872810000|2022-06-22 04:40:10|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|3
1655872820000|2022-06-22 04:40:20|30.71|30.55|30.71|30.55|30.71|30.55|30.71|30.55|0
1655872840000|2022-06-22 04:40:40|30.69|30.53|30.67|30.51|30.69|30.53|30.67|30.51|0
1655872850000|2022-06-22 04:40:50|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|0
1655872860000|2022-06-22 04:41:00|30.71|30.55|30.71|30.55|30.71|30.55|30.71|30.55|0
1655872880000|2022-06-22 04:41:20|30.69|30.53|30.71|30.55|30.71|30.55|30.67|30.51|2
1655872890000|2022-06-22 04:41:30|30.69|30.53|30.67|30.51|30.69|30.53|30.67|30.51|1
1655872900000|2022-06-22 04:41:40|30.71|30.55|30.71|30.55|30.71|30.55|30.71|30.55|2
1655872950000|2022-06-22 04:42:30|30.69|30.53|30.67|30.51|30.69|30.53|30.67|30.51|1
1655872960000|2022-06-22 04:42:40|30.69|30.53|30.69|30.53|30.71|30.55|30.69|30.53|2
1655872970000|2022-06-22 04:42:50|30.71|30.55|30.71|30.55|30.71|30.55|30.71|30.55|0
1655872980000|2022-06-22 04:43:00|30.69|30.53|30.69|30.53|30.71|30.55|30.67|30.51|5
1655872990000|2022-06-22 04:43:10|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1655873040000|2022-06-22 04:44:00|30.71|30.55|30.69|30.53|30.71|30.55|30.69|30.53|1
1655873050000|2022-06-22 04:44:10|30.67|30.51|30.67|30.51|30.69|30.53|30.67|30.51|0
1655873090000|2022-06-22 04:44:50|30.69|30.53|30.67|30.51|30.69|30.53|30.67|30.51|0
1655873130000|2022-06-22 04:45:30|30.71|30.55|30.71|30.55|30.71|30.55|30.71|30.55|2
1655873150000|2022-06-22 04:45:50|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|2
1655873220000|2022-06-22 04:47:00|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|0
1655873230000|2022-06-22 04:47:10|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1655873270000|2022-06-22 04:47:50|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|0
1655873280000|2022-06-22 04:48:00|30.67|30.51|30.66|30.5|30.67|30.51|30.66|30.5|0
1655873370000|2022-06-22 04:49:30|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1655873380000|2022-06-22 04:49:40|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|0
1655873450000|2022-06-22 04:50:50|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1655873460000|2022-06-22 04:51:00|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|0
1655873470000|2022-06-22 04:51:10|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1655873510000|2022-06-22 04:51:50|||||||||1
1655873520000|2022-06-22 04:52:00|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|0
1655873560000|2022-06-22 04:52:40|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1655873640000|2022-06-22 04:54:00|30.69|30.53|30.69|30.53|30.71|30.55|30.69|30.53|1
1655873650000|2022-06-22 04:54:10|30.71|30.55|30.67|30.51|30.71|30.55|30.67|30.51|0
1655873660000|2022-06-22 04:54:20|30.71|30.55|30.71|30.55|30.71|30.55|30.67|30.51|0
1655873670000|2022-06-22 04:54:30|30.69|30.53|30.71|30.55|30.71|30.55|30.69|30.53|0
1655873680000|2022-06-22 04:54:40|30.69|30.53|30.71|30.55|30.71|30.55|30.69|30.53|0
1655873690000|2022-06-22 04:54:50|30.69|30.53|30.67|30.51|30.69|30.53|30.67|30.51|0
1655873700000|2022-06-22 04:55:00|30.69|30.53|30.67|30.51|30.69|30.53|30.67|30.51|4
1655873710000|2022-06-22 04:55:10|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|0
1655873720000|2022-06-22 04:55:20|30.67|30.51|30.67|30.51|30.69|30.53|30.67|30.51|1
1655873810000|2022-06-22 04:56:50|||||||||1
1655874200000|2022-06-22 05:03:20|30.66|30.5|30.67|30.51|30.67|30.51|30.66|30.5|0
1655874220000|2022-06-22 05:03:40|30.66|30.5|30.67|30.51|30.67|30.51|30.66|30.5|0
1655874240000|2022-06-22 05:04:00|30.66|30.5|30.62|30.46|30.66|30.5|30.62|30.46|14
1655874270000|2022-06-22 05:04:30|30.61|30.45|30.62|30.46|30.62|30.46|30.61|30.45|2
1655874280000|2022-06-22 05:04:40|30.61|30.45|30.62|30.46|30.62|30.46|30.61|30.45|0
1655874510000|2022-06-22 05:08:30|30.64|30.48|30.66|30.5|30.66|30.5|30.64|30.48|1
1655874590000|2022-06-22 05:09:50|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|4
1655874610000|2022-06-22 05:10:10|||||||||7
1655874710000|2022-06-22 05:11:50|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|2
1655874720000|2022-06-22 05:12:00|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|0
1655874730000|2022-06-22 05:12:10|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|4
1655874740000|2022-06-22 05:12:20|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|0
1655874760000|2022-06-22 05:12:40|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1655874800000|2022-06-22 05:13:20|30.69|30.53|30.67|30.51|30.71|30.55|30.67|30.51|1
1655874810000|2022-06-22 05:13:30|30.69|30.53|30.71|30.55|30.71|30.55|30.69|30.53|3
1655874820000|2022-06-22 05:13:40|30.69|30.53|30.71|30.55|30.71|30.55|30.69|30.53|0
1655874840000|2022-06-22 05:14:00|30.69|30.53|30.67|30.51|30.69|30.53|30.67|30.51|1
1655874850000|2022-06-22 05:14:10|30.69|30.53|30.71|30.55|30.71|30.55|30.69|30.53|0
1655875030000|2022-06-22 05:17:10|30.69|30.53|30.67|30.51|30.69|30.53|30.67|30.51|4
1655875040000|2022-06-22 05:17:20|30.69|30.53|30.67|30.51|30.69|30.53|30.67|30.51|0
1655875050000|2022-06-22 05:17:30|30.69|30.53|30.67|30.51|30.69|30.53|30.67|30.51|0
1655875080000|2022-06-22 05:18:00|30.69|30.53|30.71|30.55|30.71|30.55|30.69|30.53|0
1655875120000|2022-06-22 05:18:40|30.67|30.51|30.69|30.53|30.71|30.55|30.67|30.51|1
1655875130000|2022-06-22 05:18:50|30.71|30.55|30.71|30.55|30.71|30.55|30.71|30.55|0
1655875170000|2022-06-22 05:19:30|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|1
1655875190000|2022-06-22 05:19:50|30.69|30.53|30.67|30.51|30.69|30.53|30.67|30.51|0
1655875200000|2022-06-22 05:20:00|30.69|30.53|30.69|30.53|30.71|30.55|30.69|30.53|2
1655875210000|2022-06-22 05:20:10|30.71|30.55|30.71|30.55|30.71|30.55|30.71|30.55|0
1655875260000|2022-06-22 05:21:00|||||||||1
1655875330000|2022-06-22 05:22:10|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|0
1655875350000|2022-06-22 05:22:30|30.71|30.55|30.71|30.55|30.71|30.55|30.71|30.55|0
1655875400000|2022-06-22 05:23:20|30.69|30.53|30.69|30.53|30.69|30.53|30.67|30.51|0
1655875420000|2022-06-22 05:23:40|30.67|30.51|30.69|30.53|30.69|30.53|30.67|30.51|0
1655875440000|2022-06-22 05:24:00|30.67|30.51|30.66|30.5|30.67|30.51|30.66|30.5|0
1655875450000|2022-06-22 05:24:10|30.67|30.51|30.66|30.5|30.67|30.51|30.66|30.5|1
1655875470000|2022-06-22 05:24:30|||||||||1
1655875490000|2022-06-22 05:24:50|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1655875500000|2022-06-22 05:25:00|||||||||2
1655875510000|2022-06-22 05:25:10|||||||||3
1655875520000|2022-06-22 05:25:20|30.71|30.55|30.71|30.55|30.71|30.55|30.71|30.55|0
1655875530000|2022-06-22 05:25:30|30.69|30.53|30.69|30.53|30.69|30.53|30.67|30.51|0
1655875540000|2022-06-22 05:25:40|30.71|30.55|30.71|30.55|30.71|30.55|30.71|30.55|0
1655875570000|2022-06-22 05:26:10|30.69|30.53|30.71|30.55|30.71|30.55|30.69|30.53|0
1655875680000|2022-06-22 05:28:00|||||||||1
1655875850000|2022-06-22 05:30:50|||||||||1
1655875890000|2022-06-22 05:31:30|||||||||2
1655875940000|2022-06-22 05:32:20|||||||||10
1655876030000|2022-06-22 05:33:50|||||||||1
1655876100000|2022-06-22 05:35:00|30.76|30.6|30.76|30.6|30.76|30.6|30.76|30.6|12
1655876180000|2022-06-22 05:36:20|30.8|30.64|30.81|30.65|30.81|30.65|30.8|30.64|17
1655876190000|2022-06-22 05:36:30|30.8|30.64|30.81|30.65|30.81|30.65|30.8|30.64|3
1655876200000|2022-06-22 05:36:40|||||||||1
1655876210000|2022-06-22 05:36:50|||||||||1
1655876230000|2022-06-22 05:37:10|||||||||3
1655876240000|2022-06-22 05:37:20|||||||||5
1655876250000|2022-06-22 05:37:30|30.83|30.67|30.81|30.65|30.83|30.67|30.81|30.65|10
1655876260000|2022-06-22 05:37:40|||||||||1
1655876280000|2022-06-22 05:38:00|||||||||2
1655876300000|2022-06-22 05:38:20|30.76|30.6|30.76|30.6|30.76|30.6|30.76|30.6|36
1655876350000|2022-06-22 05:39:10|30.78|30.62|30.81|30.65|30.81|30.65|30.78|30.62|0
1655876360000|2022-06-22 05:39:20|30.79|30.63|30.81|30.65|30.81|30.65|30.79|30.63|3
1655876370000|2022-06-22 05:39:30|30.79|30.63|30.81|30.65|30.81|30.65|30.79|30.63|0
1655876380000|2022-06-22 05:39:40|30.8|30.64|30.81|30.65|30.81|30.65|30.8|30.64|0
1655876530000|2022-06-22 05:42:10|30.76|30.6|30.76|30.6|30.76|30.6|30.76|30.6|6
1655876540000|2022-06-22 05:42:20|30.77|30.61|30.78|30.62|30.81|30.65|30.77|30.61|2
1655876550000|2022-06-22 05:42:30|30.81|30.65|30.81|30.65|30.81|30.65|30.81|30.65|0
1655876630000|2022-06-22 05:43:50|30.85|30.69|30.83|30.67|30.85|30.69|30.83|30.67|1
1655876640000|2022-06-22 05:44:00|30.81|30.65|30.81|30.65|30.85|30.69|30.81|30.65|3
1655876770000|2022-06-22 05:46:10|30.83|30.67|30.83|30.67|30.83|30.67|30.83|30.67|4
1655876780000|2022-06-22 05:46:20|30.85|30.69|30.85|30.69|30.85|30.69|30.85|30.69|0
1655876790000|2022-06-22 05:46:30|||||||||6
1655876810000|2022-06-22 05:46:50|30.86|30.7|30.86|30.7|30.86|30.7|30.86|30.7|3
1655876830000|2022-06-22 05:47:10|||||||||3
1655876910000|2022-06-22 05:48:30|30.85|30.69|30.85|30.69|30.85|30.69|30.85|30.69|0
1655876920000|2022-06-22 05:48:40|30.86|30.7|30.86|30.7|30.86|30.7|30.85|30.69|0
1655876970000|2022-06-22 05:49:30|30.85|30.69|30.85|30.69|30.85|30.69|30.85|30.69|0
1655877010000|2022-06-22 05:50:10|30.86|30.7|30.86|30.7|30.86|30.7|30.86|30.7|0
1655877020000|2022-06-22 05:50:20|30.85|30.69|30.85|30.69|30.86|30.7|30.85|30.69|0
1655877050000|2022-06-22 05:50:50|30.86|30.7|30.86|30.7|30.86|30.7|30.86|30.7|0
1655877080000|2022-06-22 05:51:20|30.9|30.74|30.9|30.74|30.9|30.74|30.9|30.74|13
1655877090000|2022-06-22 05:51:30|30.86|30.7|30.88|30.72|30.88|30.72|30.86|30.7|5
1655877100000|2022-06-22 05:51:40|30.9|30.74|30.9|30.74|30.9|30.74|30.88|30.72|2
1655877120000|2022-06-22 05:52:00|30.86|30.7|30.86|30.7|30.88|30.72|30.86|30.7|2
1655877130000|2022-06-22 05:52:10|30.88|30.72|30.88|30.72|30.88|30.72|30.88|30.72|1
1655877160000|2022-06-22 05:52:40|30.86|30.7|30.86|30.7|30.86|30.7|30.86|30.7|0
1655877180000|2022-06-22 05:53:00|30.9|30.74|30.9|30.74|30.9|30.74|30.9|30.74|0
1655877190000|2022-06-22 05:53:10|30.91|30.75|30.95|30.79|30.95|30.79|30.91|30.75|1
1655877220000|2022-06-22 05:53:40|30.91|30.75|30.95|30.79|30.95|30.79|30.91|30.75|3
1655877230000|2022-06-22 05:53:50|30.93|30.77|30.91|30.75|30.95|30.79|30.91|30.75|3
1655877240000|2022-06-22 05:54:00|30.93|30.77|30.91|30.75|30.93|30.77|30.91|30.75|2
1655877250000|2022-06-22 05:54:10|30.95|30.79|30.91|30.75|30.95|30.79|30.91|30.75|1
1655877260000|2022-06-22 05:54:20|30.93|30.77|30.95|30.79|30.95|30.79|30.91|30.75|0
1655877270000|2022-06-22 05:54:30|30.93|30.77|30.95|30.79|30.95|30.79|30.93|30.77|0
1655877280000|2022-06-22 05:54:40|30.93|30.77|30.95|30.79|30.95|30.79|30.93|30.77|0
1655877340000|2022-06-22 05:55:40|||||||||2
1655877420000|2022-06-22 05:57:00|||||||||1
1655877430000|2022-06-22 05:57:10|30.91|30.75|30.91|30.75|30.93|30.77|30.91|30.75|0
1655877460000|2022-06-22 05:57:40|||||||||3
1655877590000|2022-06-22 05:59:50|30.93|30.77|30.91|30.75|30.93|30.77|30.91|30.75|1
1655877600000|2022-06-22 06:00:00|30.93|30.77|30.91|30.75|30.95|30.79|30.91|30.75|1
1655877670000|2022-06-22 06:01:10|30.95|30.79|30.95|30.79|30.95|30.79|30.95|30.79|2
1655877680000|2022-06-22 06:01:20|30.93|30.77|30.91|30.75|30.95|30.79|30.91|30.75|3
1655877750000|2022-06-22 06:02:30|30.9|30.74|30.9|30.74|30.9|30.74|30.9|30.74|4
1655877760000|2022-06-22 06:02:40|30.86|30.7|30.9|30.74|30.9|30.74|30.86|30.7|4
1655877770000|2022-06-22 06:02:50|30.88|30.72|30.9|30.74|30.9|30.74|30.88|30.72|0
1655877790000|2022-06-22 06:03:10|30.88|30.72|30.88|30.72|30.88|30.72|30.88|30.72|0
1655877800000|2022-06-22 06:03:20|30.91|30.75|30.91|30.75|30.91|30.75|30.9|30.74|3
1655877840000|2022-06-22 06:04:00|30.9|30.74|30.9|30.74|30.9|30.74|30.9|30.74|22
1655877850000|2022-06-22 06:04:10|30.91|30.75|30.91|30.75|30.91|30.75|30.91|30.75|0
1655877870000|2022-06-22 06:04:30|||||||||3
1655877880000|2022-06-22 06:04:40|30.95|30.79|30.91|30.75|30.95|30.79|30.91|30.75|8
1655877910000|2022-06-22 06:05:10|||||||||2
1655877920000|2022-06-22 06:05:20|30.88|30.72|30.86|30.7|30.9|30.74|30.86|30.7|5
1655877940000|2022-06-22 06:05:40|||||||||1
1655877950000|2022-06-22 06:05:50|||||||||12
1655877960000|2022-06-22 06:06:00|30.82|30.66|30.84|30.68|30.84|30.68|30.82|30.66|5
1655877970000|2022-06-22 06:06:10|30.86|30.7|30.86|30.7|30.86|30.7|30.82|30.66|11
1655878050000|2022-06-22 06:07:30|30.87|30.71|30.86|30.7|30.91|30.75|30.86|30.7|10
1655878090000|2022-06-22 06:08:10|||||||||1
1655878140000|2022-06-22 06:09:00|30.88|30.72|30.86|30.7|30.88|30.72|30.86|30.7|0
1655878150000|2022-06-22 06:09:10|30.88|30.72|30.88|30.72|30.88|30.72|30.86|30.7|0
1655878160000|2022-06-22 06:09:20|30.86|30.7|30.91|30.75|30.91|30.75|30.86|30.7|0
1655878180000|2022-06-22 06:09:40|30.88|30.72|30.9|30.74|30.91|30.75|30.88|30.72|0
1655878190000|2022-06-22 06:09:50|30.91|30.75|30.91|30.75|30.91|30.75|30.91|30.75|0
1655878200000|2022-06-22 06:10:00|30.9|30.74|30.9|30.74|30.91|30.75|30.9|30.74|0
1655878210000|2022-06-22 06:10:10|30.91|30.75|30.86|30.7|30.91|30.75|30.86|30.7|1
1655878220000|2022-06-22 06:10:20|30.88|30.72|30.9|30.74|30.9|30.74|30.88|30.72|0
1655878230000|2022-06-22 06:10:30|30.91|30.75|30.86|30.7|30.91|30.75|30.86|30.7|0
1655878240000|2022-06-22 06:10:40|30.88|30.72|30.91|30.75|30.91|30.75|30.88|30.72|0
1655878270000|2022-06-22 06:11:10|||||||||1
1655878320000|2022-06-22 06:12:00|||||||||1
1655878330000|2022-06-22 06:12:10|||||||||5
1655878340000|2022-06-22 06:12:20|30.93|30.77|30.91|30.75|30.95|30.79|30.91|30.75|17
1655878350000|2022-06-22 06:12:30|30.93|30.77|30.93|30.77|30.93|30.77|30.91|30.75|0
1655878360000|2022-06-22 06:12:40|30.91|30.75|30.93|30.77|30.93|30.77|30.91|30.75|0
1655878370000|2022-06-22 06:12:50|30.91|30.75|30.93|30.77|30.95|30.79|30.91|30.75|9
1655878380000|2022-06-22 06:13:00|30.91|30.75|30.91|30.75|30.91|30.75|30.91|30.75|0
1655878450000|2022-06-22 06:14:10|30.93|30.77|30.93|30.77|30.93|30.77|30.91|30.75|0
1655878460000|2022-06-22 06:14:20|30.91|30.75|30.91|30.75|30.93|30.77|30.91|30.75|0
1655878470000|2022-06-22 06:14:30|30.95|30.79|30.95|30.79|30.95|30.79|30.95|30.79|0
1655878480000|2022-06-22 06:14:40|30.96|30.8|30.95|30.79|30.96|30.8|30.95|30.79|0
1655878490000|2022-06-22 06:14:50|||||||||1
1655878500000|2022-06-22 06:15:00|30.93|30.77|30.91|30.75|30.93|30.77|30.91|30.75|2
1655878530000|2022-06-22 06:15:30|30.95|30.79|30.95|30.79|30.95|30.79|30.95|30.79|3
1655878570000|2022-06-22 06:16:10|30.93|30.77|30.91|30.75|30.95|30.79|30.91|30.75|3
1655878580000|2022-06-22 06:16:20|30.93|30.77|30.91|30.75|30.93|30.77|30.91|30.75|0
1655878590000|2022-06-22 06:16:30|30.93|30.77|30.95|30.79|30.95|30.79|30.93|30.77|0
1655878640000|2022-06-22 06:17:20|30.96|30.8|30.95|30.79|30.96|30.8|30.95|30.79|0
1655878650000|2022-06-22 06:17:30|30.96|30.8|30.96|30.8|30.96|30.8|30.95|30.79|0
1655878660000|2022-06-22 06:17:40|30.95|30.79|30.95|30.79|30.95|30.79|30.95|30.79|0
1655878680000|2022-06-22 06:18:00|||||||||1
1655878710000|2022-06-22 06:18:30|||||||||1
1655878750000|2022-06-22 06:19:10|30.96|30.8|30.96|30.8|30.96|30.8|30.96|30.8|0
1655878770000|2022-06-22 06:19:30|30.95|30.79|31|30.84|31|30.84|30.95|30.79|14
1655878780000|2022-06-22 06:19:40|30.98|30.82|30.96|30.8|31|30.84|30.96|30.8|0
1655878790000|2022-06-22 06:19:50|30.95|30.79|30.96|30.8|30.96|30.8|30.95|30.79|0
1655878800000|2022-06-22 06:20:00|30.95|30.79|31|30.84|31|30.84|30.95|30.79|6
1655878810000|2022-06-22 06:20:10|30.96|30.8|30.96|30.8|31|30.84|30.95|30.79|18
1655878820000|2022-06-22 06:20:20|30.95|30.79|30.95|30.79|30.96|30.8|30.95|30.79|0
1655878830000|2022-06-22 06:20:30|30.96|30.8|30.96|30.8|30.96|30.8|30.96|30.8|0
1655878840000|2022-06-22 06:20:40|30.95|30.79|30.96|30.8|30.96|30.8|30.95|30.79|0
1655878850000|2022-06-22 06:20:50|||||||||1
1655879090000|2022-06-22 06:24:50|30.91|30.75|30.91|30.75|30.91|30.75|30.91|30.75|3
1655879100000|2022-06-22 06:25:00|||||||||1
1655879120000|2022-06-22 06:25:20|||||||||2
1655879140000|2022-06-22 06:25:40|||||||||1
1655879210000|2022-06-22 06:26:50|30.95|30.79|30.95|30.79|30.95|30.79|30.95|30.79|47
1655879220000|2022-06-22 06:27:00|30.96|30.8|30.96|30.8|30.96|30.8|30.96|30.8|0
1655879230000|2022-06-22 06:27:10|30.91|30.75|30.93|30.77|30.93|30.77|30.91|30.75|3
1655879240000|2022-06-22 06:27:20|30.91|30.75|30.91|30.75|30.91|30.75|30.91|30.75|0
1655879250000|2022-06-22 06:27:30|30.93|30.77|30.95|30.79|30.95|30.79|30.93|30.77|0
1655879260000|2022-06-22 06:27:40|30.93|30.77|30.91|30.75|30.93|30.77|30.91|30.75|6
1655879270000|2022-06-22 06:27:50|30.93|30.77|30.95|30.79|30.95|30.79|30.93|30.77|1
1655879310000|2022-06-22 06:28:30|30.93|30.77|30.91|30.75|30.93|30.77|30.91|30.75|2
1655879320000|2022-06-22 06:28:40|30.93|30.77|30.91|30.75|30.93|30.77|30.91|30.75|0
1655879340000|2022-06-22 06:29:00|30.95|30.79|30.91|30.75|30.95|30.79|30.91|30.75|0
1655879350000|2022-06-22 06:29:10|30.93|30.77|30.91|30.75|30.93|30.77|30.91|30.75|0
1655879380000|2022-06-22 06:29:40|||||||||1
1655879400000|2022-06-22 06:30:00|||||||||1
1655879410000|2022-06-22 06:30:10|30.95|30.79|30.95|30.79|30.95|30.79|30.93|30.77|1
1655879420000|2022-06-22 06:30:20|30.93|30.77|30.95|30.79|30.95|30.79|30.93|30.77|0
1655879440000|2022-06-22 06:30:40|30.93|30.77|30.95|30.79|30.95|30.79|30.93|30.77|1
1655879460000|2022-06-22 06:31:00|30.93|30.77|30.91|30.75|30.93|30.77|30.91|30.75|2
1655879520000|2022-06-22 06:32:00|30.95|30.79|30.93|30.77|30.95|30.79|30.91|30.75|16
1655879530000|2022-06-22 06:32:10|30.91|30.75|30.91|30.75|30.95|30.79|30.91|30.75|2
1655879540000|2022-06-22 06:32:20|30.93|30.77|30.95|30.79|30.95|30.79|30.93|30.77|0
1655879550000|2022-06-22 06:32:30|30.91|30.75|30.91|30.75|30.95|30.79|30.91|30.75|0
1655879720000|2022-06-22 06:35:20|||||||||9
1655879750000|2022-06-22 06:35:50|||||||||1
1655879830000|2022-06-22 06:37:10|30.93|30.77|30.93|30.77|30.95|30.79|30.93|30.77|1
1655879840000|2022-06-22 06:37:20|30.91|30.75|30.91|30.75|30.95|30.79|30.91|30.75|0
1655879850000|2022-06-22 06:37:30|30.93|30.77|30.93|30.77|30.93|30.77|30.91|30.75|0
1655879860000|2022-06-22 06:37:40|30.95|30.79|30.95|30.79|30.95|30.79|30.91|30.75|1
1655879870000|2022-06-22 06:37:50|30.93|30.77|30.95|30.79|30.95|30.79|30.91|30.75|0
1655879880000|2022-06-22 06:38:00|30.93|30.77|30.91|30.75|30.93|30.77|30.91|30.75|0
1655880000000|2022-06-22 06:40:00|30.86|30.7|30.86|30.7|30.86|30.7|30.86|30.7|12
1655880020000|2022-06-22 06:40:20|30.91|30.75|30.91|30.75|30.91|30.75|30.91|30.75|1
1655880280000|2022-06-22 06:44:40|||||||||2
1655880290000|2022-06-22 06:44:50|30.86|30.7|30.86|30.7|30.88|30.72|30.86|30.7|9
1655880300000|2022-06-22 06:45:00|30.88|30.72|30.86|30.7|30.88|30.72|30.86|30.7|0
1655880320000|2022-06-22 06:45:20|30.88|30.72|30.86|30.7|30.88|30.72|30.86|30.7|0
1655880340000|2022-06-22 06:45:40|30.88|30.72|30.9|30.74|30.9|30.74|30.88|30.72|1
1655880350000|2022-06-22 06:45:50|30.91|30.75|30.91|30.75|30.91|30.75|30.91|30.75|0
1655880360000|2022-06-22 06:46:00|30.9|30.74|30.9|30.74|30.91|30.75|30.88|30.72|2
1655880370000|2022-06-22 06:46:10|30.91|30.75|30.91|30.75|30.91|30.75|30.86|30.7|2
1655880420000|2022-06-22 06:47:00|30.9|30.74|30.91|30.75|30.91|30.75|30.9|30.74|0
1655880430000|2022-06-22 06:47:10|30.88|30.72|30.86|30.7|30.89|30.73|30.86|30.7|1
1655880450000|2022-06-22 06:47:30|||||||||8
1655880470000|2022-06-22 06:47:50|30.88|30.72|30.91|30.75|30.91|30.75|30.86|30.7|0
1655880480000|2022-06-22 06:48:00|30.9|30.74|30.86|30.7|30.9|30.74|30.86|30.7|0
1655880490000|2022-06-22 06:48:10|30.88|30.72|30.9|30.74|30.91|30.75|30.86|30.7|1
1655880500000|2022-06-22 06:48:20|30.88|30.72|30.86|30.7|30.9|30.74|30.86|30.7|0
1655880590000|2022-06-22 06:49:50|||||||||2
1655880700000|2022-06-22 06:51:40|||||||||1
1655880760000|2022-06-22 06:52:40|||||||||1
1655880850000|2022-06-22 06:54:10|30.88|30.72|30.91|30.75|30.91|30.75|30.88|30.72|2
1655880900000|2022-06-22 06:55:00|30.89|30.73|30.91|30.75|30.91|30.75|30.89|30.73|4
1655881060000|2022-06-22 06:57:40|||||||||2
1655881110000|2022-06-22 06:58:30|30.87|30.71|30.87|30.71|30.87|30.71|30.87|30.71|3
1655881120000|2022-06-22 06:58:40|30.86|30.7|30.91|30.75|30.91|30.75|30.86|30.7|1
1655881190000|2022-06-22 06:59:50|30.89|30.73|30.86|30.7|30.9|30.74|30.86|30.7|4
1655881200000|2022-06-22 07:00:00|30.88|30.72|30.88|30.72|30.88|30.72|30.86|30.7|4
1655881210000|2022-06-22 07:00:10|30.86|30.7|30.91|30.75|30.91|30.75|30.86|30.7|2
1655881230000|2022-06-22 07:00:30|30.86|30.7|30.91|30.75|30.91|30.75|30.86|30.7|2
1655881240000|2022-06-22 07:00:40|30.88|30.72|30.88|30.72|30.88|30.72|30.88|30.72|1
1655881250000|2022-06-22 07:00:50|30.91|30.75|30.91|30.75|30.91|30.75|30.91|30.75|0
1655881280000|2022-06-22 07:01:20|30.93|30.77|30.95|30.79|30.95|30.79|30.91|30.75|3
1655881290000|2022-06-22 07:01:30|30.96|30.8|30.91|30.75|30.96|30.8|30.91|30.75|0
1655881300000|2022-06-22 07:01:40|30.95|30.79|30.95|30.79|30.95|30.79|30.91|30.75|4
1655881310000|2022-06-22 07:01:50|30.96|30.8|30.95|30.79|30.96|30.8|30.95|30.79|0
1655881320000|2022-06-22 07:02:00|30.96|30.8|31|30.84|31|30.84|30.96|30.8|6
1655881330000|2022-06-22 07:02:10|30.98|30.82|31|30.84|31|30.84|30.96|30.8|2
1655881340000|2022-06-22 07:02:20|30.98|30.82|31.01|30.85|31.01|30.85|30.98|30.82|10
1655881380000|2022-06-22 07:03:00|31|30.84|31|30.84|31.01|30.85|31|30.84|1
1655881460000|2022-06-22 07:04:20|||||||||3
1655881470000|2022-06-22 07:04:30|||||||||3
1655881510000|2022-06-22 07:05:10|31.05|30.89|31.05|30.89|31.05|30.89|31.05|30.89|15
1655881540000|2022-06-22 07:05:40|||||||||1
1655881560000|2022-06-22 07:06:00|31.06|30.9|31.18|31.02|31.18|31.02|31.06|30.9|142
1655881570000|2022-06-22 07:06:10|31.22|31.06|31.28|31.12|31.28|31.12|31.22|31.06|39
1655881580000|2022-06-22 07:06:20|31.27|31.11|31.28|31.12|31.28|31.12|31.27|31.11|14
1655881590000|2022-06-22 07:06:30|31.27|31.11|31.27|31.11|31.27|31.11|31.23|31.07|20
1655881600000|2022-06-22 07:06:40|31.28|31.12|31.3|31.14|31.32|31.16|31.28|31.12|6
1655881610000|2022-06-22 07:06:50|31.32|31.16|31.28|31.12|31.32|31.16|31.28|31.12|3
1655881620000|2022-06-22 07:07:00|31.3|31.14|31.32|31.16|31.32|31.16|31.3|31.14|18
1655881640000|2022-06-22 07:07:20|31.3|31.14|31.32|31.16|31.32|31.16|31.28|31.12|8
1655881650000|2022-06-22 07:07:30|31.3|31.14|31.3|31.14|31.32|31.16|31.28|31.12|16
1655881660000|2022-06-22 07:07:40|31.28|31.12|31.28|31.12|31.32|31.16|31.28|31.12|3
1655881670000|2022-06-22 07:07:50|31.27|31.11|31.27|31.11|31.28|31.12|31.25|31.09|12
1655881680000|2022-06-22 07:08:00|31.28|31.12|31.25|31.09|31.28|31.12|31.25|31.09|4
1655881690000|2022-06-22 07:08:10|31.23|31.07|31.23|31.07|31.25|31.09|31.23|31.07|0
1655881700000|2022-06-22 07:08:20|||||||||1
1655881710000|2022-06-22 07:08:30|31.25|31.09|31.25|31.09|31.27|31.11|31.25|31.09|2
1655881720000|2022-06-22 07:08:40|31.27|31.11|31.23|31.07|31.27|31.11|31.23|31.07|0
1655881730000|2022-06-22 07:08:50|31.25|31.09|31.25|31.09|31.27|31.11|31.23|31.07|5
1655881740000|2022-06-22 07:09:00|31.23|31.07|31.27|31.11|31.27|31.11|31.23|31.07|0
1655881750000|2022-06-22 07:09:10|31.25|31.09|31.27|31.11|31.27|31.11|31.23|31.07|0
1655881760000|2022-06-22 07:09:20|31.28|31.12|31.28|31.12|31.28|31.12|31.28|31.12|1
1655881770000|2022-06-22 07:09:30|31.27|31.11|31.27|31.11|31.27|31.11|31.27|31.11|0
1655881780000|2022-06-22 07:09:40|31.28|31.12|31.28|31.12|31.28|31.12|31.27|31.11|0
1655881790000|2022-06-22 07:09:50|31.27|31.11|31.28|31.12|31.28|31.12|31.27|31.11|24
1655881800000|2022-06-22 07:10:00|||||||||1
1655881820000|2022-06-22 07:10:20|31.3|31.14|31.3|31.14|31.3|31.14|31.3|31.14|3
1655881830000|2022-06-22 07:10:30|31.32|31.16|31.32|31.16|31.32|31.16|31.32|31.16|0
1655881860000|2022-06-22 07:11:00|31.28|31.12|31.32|31.16|31.32|31.16|31.28|31.12|5
1655881870000|2022-06-22 07:11:10|31.3|31.14|31.28|31.12|31.3|31.14|31.28|31.12|1
1655881880000|2022-06-22 07:11:20|31.27|31.11|31.28|31.12|31.28|31.12|31.27|31.11|0
1655881930000|2022-06-22 07:12:10|31.3|31.14|31.3|31.14|31.3|31.14|31.28|31.12|1
1655881940000|2022-06-22 07:12:20|31.28|31.12|31.28|31.12|31.3|31.14|31.28|31.12|2
1655881950000|2022-06-22 07:12:30|31.32|31.16|31.32|31.16|31.32|31.16|31.3|31.14|0
1655881960000|2022-06-22 07:12:40|||||||||5
1655881970000|2022-06-22 07:12:50|31.28|31.12|31.32|31.16|31.32|31.16|31.28|31.12|2
1655881980000|2022-06-22 07:13:00|31.3|31.14|31.32|31.16|31.32|31.16|31.28|31.12|5
1655881990000|2022-06-22 07:13:10|31.3|31.14|31.3|31.14|31.32|31.16|31.28|31.12|0
1655882000000|2022-06-22 07:13:20|31.28|31.12|31.23|31.07|31.28|31.12|31.23|31.07|4
1655882020000|2022-06-22 07:13:40|||||||||1
1655882050000|2022-06-22 07:14:10|31.18|31.02|31.18|31.02|31.18|31.02|31.18|31.02|1
1655882060000|2022-06-22 07:14:20|31.19|31.03|31.23|31.07|31.23|31.07|31.19|31.03|66
1655882080000|2022-06-22 07:14:40|||||||||1
1655882090000|2022-06-22 07:14:50|||||||||1
1655882100000|2022-06-22 07:15:00|||||||||2
1655882110000|2022-06-22 07:15:10|31.21|31.05|31.23|31.07|31.23|31.07|31.21|31.05|6
1655882120000|2022-06-22 07:15:20|31.27|31.11|31.27|31.11|31.27|31.11|31.25|31.09|3
1655882130000|2022-06-22 07:15:30|31.25|31.09|31.27|31.11|31.27|31.11|31.25|31.09|2
1655882140000|2022-06-22 07:15:40|31.25|31.09|31.27|31.11|31.27|31.11|31.23|31.07|2
1655882150000|2022-06-22 07:15:50|31.23|31.07|31.27|31.11|31.27|31.11|31.23|31.07|3
1655882160000|2022-06-22 07:16:00|31.23|31.07|31.28|31.12|31.28|31.12|31.23|31.07|3
1655882170000|2022-06-22 07:16:10|31.32|31.16|31.28|31.12|31.32|31.16|31.28|31.12|10
1655882180000|2022-06-22 07:16:20|31.3|31.14|31.28|31.12|31.32|31.16|31.28|31.12|1
1655882190000|2022-06-22 07:16:30|||||||||2
1655882210000|2022-06-22 07:16:50|31.25|31.09|31.25|31.09|31.27|31.11|31.23|31.07|2
1655882220000|2022-06-22 07:17:00|31.27|31.11|31.28|31.12|31.28|31.12|31.23|31.07|19
1655882230000|2022-06-22 07:17:10|31.27|31.11|31.23|31.07|31.28|31.12|31.23|31.07|3
1655882260000|2022-06-22 07:17:40|||||||||1
1655882280000|2022-06-22 07:18:00|||||||||1
1655882290000|2022-06-22 07:18:10|||||||||1
1655882310000|2022-06-22 07:18:30|31.21|31.05|31.21|31.05|31.23|31.07|31.21|31.05|7
1655882320000|2022-06-22 07:18:40|31.23|31.07|31.2|31.04|31.23|31.07|31.18|31.02|0
1655882340000|2022-06-22 07:19:00|31.23|31.07|31.23|31.07|31.23|31.07|31.19|31.03|8
1655882350000|2022-06-22 07:19:10|31.21|31.05|31.23|31.07|31.23|31.07|31.21|31.05|2
1655882370000|2022-06-22 07:19:30|31.21|31.05|31.23|31.07|31.23|31.07|31.2|31.04|1
1655882380000|2022-06-22 07:19:40|31.21|31.05|31.23|31.07|31.23|31.07|31.21|31.05|1
1655882390000|2022-06-22 07:19:50|31.28|31.12|31.23|31.07|31.28|31.12|31.23|31.07|22
1655882400000|2022-06-22 07:20:00|31.28|31.12|31.28|31.12|31.28|31.12|31.26|31.1|23
1655882420000|2022-06-22 07:20:20|31.26|31.1|31.28|31.12|31.28|31.12|31.23|31.07|19
1655882430000|2022-06-22 07:20:30|||||||||1
1655882450000|2022-06-22 07:20:50|31.3|31.14|31.32|31.16|31.32|31.16|31.28|31.12|8
1655882460000|2022-06-22 07:21:00|31.33|31.17|31.33|31.17|31.33|31.17|31.33|31.17|1
1655882500000|2022-06-22 07:21:40|||||||||3
1655882520000|2022-06-22 07:22:00|31.35|31.19|31.38|31.22|31.38|31.22|31.35|31.19|5
1655882530000|2022-06-22 07:22:10|31.37|31.21|31.37|31.21|31.38|31.22|31.37|31.21|0
1655882540000|2022-06-22 07:22:20|31.38|31.22|31.38|31.22|31.38|31.22|31.33|31.17|8
1655882550000|2022-06-22 07:22:30|31.37|31.21|31.38|31.22|31.38|31.22|31.37|31.21|1
1655882570000|2022-06-22 07:22:50|||||||||1
1655882580000|2022-06-22 07:23:00|31.37|31.21|31.37|31.21|31.38|31.22|31.33|31.17|5
1655882590000|2022-06-22 07:23:10|31.35|31.19|31.38|31.22|31.38|31.22|31.35|31.19|1
1655882600000|2022-06-22 07:23:20|31.37|31.21|31.37|31.21|31.37|31.21|31.37|31.21|0
1655882610000|2022-06-22 07:23:30|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|0
1655882620000|2022-06-22 07:23:40|31.4|31.24|31.38|31.22|31.4|31.24|31.38|31.22|4
1655882640000|2022-06-22 07:24:00|31.37|31.21|31.37|31.21|31.38|31.22|31.37|31.21|0
1655882650000|2022-06-22 07:24:10|31.38|31.22|31.38|31.22|31.38|31.22|31.37|31.21|0
1655882660000|2022-06-22 07:24:20|31.37|31.21|31.37|31.21|31.38|31.22|31.37|31.21|1
1655882680000|2022-06-22 07:24:40|31.33|31.17|31.33|31.17|31.33|31.17|31.32|31.16|2
1655882690000|2022-06-22 07:24:50|31.32|31.16|31.33|31.17|31.33|31.17|31.32|31.16|0
1655882700000|2022-06-22 07:25:00|31.32|31.16|31.33|31.17|31.33|31.17|31.32|31.16|0
1655882710000|2022-06-22 07:25:10|31.32|31.16|31.28|31.12|31.32|31.16|31.28|31.12|1
1655882730000|2022-06-22 07:25:30|||||||||5
1655882740000|2022-06-22 07:25:40|31.25|31.09|31.23|31.07|31.28|31.12|31.23|31.07|4
1655882760000|2022-06-22 07:26:00|31.26|31.1|31.23|31.07|31.28|31.12|31.23|31.07|10
1655882770000|2022-06-22 07:26:10|31.24|31.08|31.28|31.12|31.28|31.12|31.23|31.07|0
1655882810000|2022-06-22 07:26:50|31.32|31.16|31.28|31.12|31.32|31.16|31.28|31.12|4
1655882880000|2022-06-22 07:28:00|||||||||1
1655882890000|2022-06-22 07:28:10|31.26|31.1|31.28|31.12|31.28|31.12|31.26|31.1|1
1655882910000|2022-06-22 07:28:30|31.26|31.1|31.28|31.12|31.28|31.12|31.26|31.1|0
1655882920000|2022-06-22 07:28:40|31.24|31.08|31.24|31.08|31.25|31.09|31.23|31.07|1
1655882930000|2022-06-22 07:28:50|31.23|31.07|31.26|31.1|31.28|31.12|31.23|31.07|3
1655882940000|2022-06-22 07:29:00|31.28|31.12|31.28|31.12|31.28|31.12|31.24|31.08|1
1655882950000|2022-06-22 07:29:10|31.26|31.1|31.23|31.07|31.28|31.12|31.23|31.07|1
1655882970000|2022-06-22 07:29:30|||||||||1
1655882980000|2022-06-22 07:29:40|31.28|31.12|31.26|31.1|31.28|31.12|31.26|31.1|0
1655882990000|2022-06-22 07:29:50|31.24|31.08|31.28|31.12|31.28|31.12|31.23|31.07|0
1655883060000|2022-06-22 07:31:00|31.26|31.1|31.26|31.1|31.26|31.1|31.23|31.07|4
1655883070000|2022-06-22 07:31:10|31.28|31.12|31.23|31.07|31.28|31.12|31.23|31.07|14
1655883080000|2022-06-22 07:31:20|31.2|31.04|31.23|31.07|31.23|31.07|31.2|31.04|6
1655883090000|2022-06-22 07:31:30|31.21|31.05|31.21|31.05|31.21|31.05|31.21|31.05|0
1655883100000|2022-06-22 07:31:40|31.19|31.03|31.21|31.05|31.23|31.07|31.19|31.03|0
1655883110000|2022-06-22 07:31:50|31.19|31.03|31.18|31.02|31.19|31.03|31.18|31.02|1
1655883140000|2022-06-22 07:32:20|31.15|30.99|31.15|30.99|31.15|30.99|31.14|30.98|14
1655883150000|2022-06-22 07:32:30|31.14|30.98|31.13|30.97|31.14|30.98|31.13|30.97|9
1655883160000|2022-06-22 07:32:40|31.11|30.95|31.13|30.97|31.14|30.98|31.1|30.94|24
1655883170000|2022-06-22 07:32:50|31.14|30.98|31.1|30.94|31.14|30.98|31.1|30.94|5
1655883180000|2022-06-22 07:33:00|31.15|30.99|31.15|30.99|31.15|30.99|31.15|30.99|44
1655883220000|2022-06-22 07:33:40|||||||||6
1655883240000|2022-06-22 07:34:00|31.1|30.94|31.1|30.94|31.1|30.94|31.1|30.94|3
1655883270000|2022-06-22 07:34:30|31.13|30.97|31.13|30.97|31.13|30.97|31.13|30.97|11
1655883280000|2022-06-22 07:34:40|31.1|30.94|31.1|30.94|31.11|30.95|31.1|30.94|1
1655883300000|2022-06-22 07:35:00|31.11|30.95|31.13|30.97|31.13|30.97|31.1|30.94|3
1655883320000|2022-06-22 07:35:20|31.1|30.94|31.1|30.94|31.1|30.94|31.1|30.94|1
1655883400000|2022-06-22 07:36:40|31.15|30.99|31.15|30.99|31.15|30.99|31.15|30.99|41
1655883450000|2022-06-22 07:37:30|31.18|31.02|31.18|31.02|31.19|31.03|31.18|31.02|30
1655883460000|2022-06-22 07:37:40|31.16|31|31.18|31.02|31.18|31.02|31.16|31|2
1655883470000|2022-06-22 07:37:50|31.16|31|31.15|30.99|31.16|31|31.15|30.99|1
1655883480000|2022-06-22 07:38:00|31.16|31|31.18|31.02|31.18|31.02|31.16|31|0
1655883490000|2022-06-22 07:38:10|31.16|31|31.15|30.99|31.16|31|31.15|30.99|0
1655883610000|2022-06-22 07:40:10|||||||||1
1655883680000|2022-06-22 07:41:20|31.2|31.04|31.2|31.04|31.2|31.04|31.2|31.04|11
1655883720000|2022-06-22 07:42:00|31.15|30.99|31.15|30.99|31.15|30.99|31.15|30.99|3
1655883760000|2022-06-22 07:42:40|31.11|30.95|31.1|30.94|31.11|30.95|31.1|30.94|9
1655883770000|2022-06-22 07:42:50|31.15|30.99|31.1|30.94|31.15|30.99|31.1|30.94|41
1655883790000|2022-06-22 07:43:10|31.11|30.95|31.15|30.99|31.15|30.99|31.11|30.95|28
1655883840000|2022-06-22 07:44:00|31.16|31|31.15|30.99|31.18|31.02|31.15|30.99|6
1655883850000|2022-06-22 07:44:10|31.18|31.02|31.18|31.02|31.18|31.02|31.18|31.02|1
1655883860000|2022-06-22 07:44:20|31.16|31|31.18|31.02|31.18|31.02|31.16|31|1
1655883890000|2022-06-22 07:44:50|31.19|31.03|31.2|31.04|31.2|31.04|31.19|31.03|1
1655883900000|2022-06-22 07:45:00|31.18|31.02|31.18|31.02|31.19|31.03|31.18|31.02|1
1655883910000|2022-06-22 07:45:10|31.19|31.03|31.2|31.04|31.2|31.04|31.19|31.03|0
1655883920000|2022-06-22 07:45:20|||||||||2
1655883930000|2022-06-22 07:45:30|31.21|31.05|31.21|31.05|31.21|31.05|31.2|31.04|1
1655883940000|2022-06-22 07:45:40|31.2|31.04|31.2|31.04|31.2|31.04|31.2|31.04|0
1655883960000|2022-06-22 07:46:00|31.19|31.03|31.18|31.02|31.19|31.03|31.18|31.02|0
1655883980000|2022-06-22 07:46:20|31.19|31.03|31.18|31.02|31.19|31.03|31.18|31.02|0
1655884000000|2022-06-22 07:46:40|31.19|31.03|31.19|31.03|31.19|31.03|31.19|31.03|0
1655884010000|2022-06-22 07:46:50|31.2|31.04|31.23|31.07|31.23|31.07|31.2|31.04|1
1655884020000|2022-06-22 07:47:00|31.28|31.12|31.28|31.12|31.28|31.12|31.28|31.12|16
1655884040000|2022-06-22 07:47:20|31.26|31.1|31.24|31.08|31.26|31.1|31.23|31.07|6
1655884050000|2022-06-22 07:47:30|31.23|31.07|31.24|31.08|31.25|31.09|31.23|31.07|0
1655884060000|2022-06-22 07:47:40|31.28|31.12|31.28|31.12|31.28|31.12|31.28|31.12|5
1655884090000|2022-06-22 07:48:10|||||||||5
1655884100000|2022-06-22 07:48:20|31.26|31.1|31.25|31.09|31.26|31.1|31.25|31.09|4
1655884110000|2022-06-22 07:48:30|31.28|31.12|31.25|31.09|31.28|31.12|31.25|31.09|1
1655884120000|2022-06-22 07:48:40|31.23|31.07|31.23|31.07|31.23|31.07|31.23|31.07|0
1655884130000|2022-06-22 07:48:50|31.28|31.12|31.28|31.12|31.28|31.12|31.28|31.12|3
1655884140000|2022-06-22 07:49:00|31.24|31.08|31.23|31.07|31.26|31.1|31.23|31.07|2
1655884150000|2022-06-22 07:49:10|31.26|31.1|31.23|31.07|31.26|31.1|31.23|31.07|0
1655884160000|2022-06-22 07:49:20|31.25|31.09|31.25|31.09|31.25|31.09|31.25|31.09|1
1655884170000|2022-06-22 07:49:30|31.28|31.12|31.23|31.07|31.28|31.12|31.23|31.07|1
1655884180000|2022-06-22 07:49:40|31.24|31.08|31.23|31.07|31.26|31.1|31.23|31.07|0
1655884220000|2022-06-22 07:50:20|31.21|31.05|31.23|31.07|31.23|31.07|31.2|31.04|2
1655884230000|2022-06-22 07:50:30|31.21|31.05|31.18|31.02|31.21|31.05|31.18|31.02|0
1655884240000|2022-06-22 07:50:40|31.19|31.03|31.18|31.02|31.19|31.03|31.18|31.02|0
1655884260000|2022-06-22 07:51:00|31.19|31.03|31.18|31.02|31.19|31.03|31.18|31.02|0
1655884270000|2022-06-22 07:51:10|31.19|31.03|31.21|31.05|31.21|31.05|31.19|31.03|2
1655884280000|2022-06-22 07:51:20|31.23|31.07|31.23|31.07|31.23|31.07|31.23|31.07|0
1655884290000|2022-06-22 07:51:30|31.2|31.04|31.2|31.04|31.2|31.04|31.19|31.03|4
1655884300000|2022-06-22 07:51:40|31.19|31.03|31.2|31.04|31.2|31.04|31.19|31.03|2
1655884310000|2022-06-22 07:51:50|||||||||1
1655884320000|2022-06-22 07:52:00|31.23|31.07|31.23|31.07|31.23|31.07|31.23|31.07|1
1655884330000|2022-06-22 07:52:10|31.24|31.08|31.24|31.08|31.24|31.08|31.23|31.07|5
1655884340000|2022-06-22 07:52:20|31.23|31.07|31.28|31.12|31.28|31.12|31.23|31.07|1
1655884360000|2022-06-22 07:52:40|31.26|31.1|31.26|31.1|31.28|31.12|31.26|31.1|0
1655884370000|2022-06-22 07:52:50|31.25|31.09|31.25|31.09|31.28|31.12|31.24|31.08|2
1655884380000|2022-06-22 07:53:00|31.26|31.1|31.24|31.08|31.26|31.1|31.23|31.07|0
1655884390000|2022-06-22 07:53:10|31.23|31.07|31.24|31.08|31.26|31.1|31.23|31.07|1
1655884400000|2022-06-22 07:53:20|31.23|31.07|31.23|31.07|31.24|31.08|31.23|31.07|0
1655884470000|2022-06-22 07:54:30|31.21|31.05|31.21|31.05|31.21|31.05|31.21|31.05|1
1655884480000|2022-06-22 07:54:40|31.23|31.07|31.23|31.07|31.23|31.07|31.23|31.07|0
1655884500000|2022-06-22 07:55:00|31.26|31.1|31.28|31.12|31.28|31.12|31.26|31.1|2
1655884510000|2022-06-22 07:55:10|31.26|31.1|31.23|31.07|31.28|31.12|31.23|31.07|0
1655884520000|2022-06-22 07:55:20|31.24|31.08|31.24|31.08|31.25|31.09|31.23|31.07|1
1655884530000|2022-06-22 07:55:30|31.25|31.09|31.24|31.08|31.25|31.09|31.24|31.08|0
1655884540000|2022-06-22 07:55:40|31.25|31.09|31.26|31.1|31.28|31.12|31.25|31.09|1
1655884550000|2022-06-22 07:55:50|31.24|31.08|31.25|31.09|31.26|31.1|31.24|31.08|0
1655884560000|2022-06-22 07:56:00|31.23|31.07|31.23|31.07|31.23|31.07|31.23|31.07|0
1655884570000|2022-06-22 07:56:10|31.21|31.05|31.21|31.05|31.23|31.07|31.21|31.05|7
1655884580000|2022-06-22 07:56:20|31.23|31.07|31.23|31.07|31.23|31.07|31.2|31.04|0
1655884590000|2022-06-22 07:56:30|31.21|31.05|31.23|31.07|31.23|31.07|31.21|31.05|1
1655884610000|2022-06-22 07:56:50|31.24|31.08|31.23|31.07|31.24|31.08|31.23|31.07|0
1655884640000|2022-06-22 07:57:20|31.21|31.05|31.23|31.07|31.23|31.07|31.21|31.05|1
1655884680000|2022-06-22 07:58:00|31.21|31.05|31.23|31.07|31.23|31.07|31.21|31.05|2
1655884690000|2022-06-22 07:58:10|31.21|31.05|31.2|31.04|31.21|31.05|31.2|31.04|0
1655884700000|2022-06-22 07:58:20|31.19|31.03|31.2|31.04|31.2|31.04|31.19|31.03|2
1655884710000|2022-06-22 07:58:30|31.21|31.05|31.23|31.07|31.23|31.07|31.21|31.05|3
1655884750000|2022-06-22 07:59:10|31.21|31.05|31.23|31.07|31.23|31.07|31.21|31.05|1
1655884790000|2022-06-22 07:59:50|31.24|31.08|31.23|31.07|31.24|31.08|31.23|31.07|0
1655884800000|2022-06-22 08:00:00|31.24|31.08|31.23|31.07|31.24|31.08|31.23|31.07|0
1655884810000|2022-06-22 08:00:10|31.21|31.05|31.21|31.05|31.23|31.07|31.21|31.05|2
1655884820000|2022-06-22 08:00:20|31.2|31.04|31.23|31.07|31.23|31.07|31.2|31.04|2
1655884850000|2022-06-22 08:00:50|31.2|31.04|31.2|31.04|31.2|31.04|31.2|31.04|10
1655884860000|2022-06-22 08:01:00|31.21|31.05|31.21|31.05|31.23|31.07|31.21|31.05|5
1655884870000|2022-06-22 08:01:10|31.2|31.04|31.18|31.02|31.2|31.04|31.18|31.02|0
1655884880000|2022-06-22 08:01:20|31.19|31.03|31.2|31.04|31.2|31.04|31.18|31.02|0
1655884890000|2022-06-22 08:01:30|31.23|31.07|31.23|31.07|31.23|31.07|31.23|31.07|1
1655884930000|2022-06-22 08:02:10|31.24|31.08|31.23|31.07|31.24|31.08|31.23|31.07|6
1655884960000|2022-06-22 08:02:40|31.24|31.08|31.23|31.07|31.26|31.1|31.23|31.07|3
1655884970000|2022-06-22 08:02:50|31.24|31.08|31.23|31.07|31.24|31.08|31.23|31.07|0
1655884980000|2022-06-22 08:03:00|31.25|31.09|31.28|31.12|31.28|31.12|31.25|31.09|1
1655884990000|2022-06-22 08:03:10|||||||||1
1655885030000|2022-06-22 08:03:50|||||||||1
1655885040000|2022-06-22 08:04:00|||||||||1
1655885110000|2022-06-22 08:05:10|||||||||1
1655885210000|2022-06-22 08:06:50|31.33|31.17|31.33|31.17|31.33|31.17|31.33|31.17|1
1655885220000|2022-06-22 08:07:00|||||||||1
1655885230000|2022-06-22 08:07:10|||||||||1
1655885250000|2022-06-22 08:07:30|||||||||2
1655885280000|2022-06-22 08:08:00|31.28|31.12|31.28|31.12|31.28|31.12|31.28|31.12|50
1655885290000|2022-06-22 08:08:10|||||||||1
1655885310000|2022-06-22 08:08:30|31.25|31.09|31.26|31.1|31.26|31.1|31.25|31.09|3
1655885320000|2022-06-22 08:08:40|31.28|31.12|31.28|31.12|31.28|31.12|31.26|31.1|0
1655885340000|2022-06-22 08:09:00|31.26|31.1|31.28|31.12|31.28|31.12|31.26|31.1|4
1655885350000|2022-06-22 08:09:10|31.26|31.1|31.25|31.09|31.26|31.1|31.25|31.09|3
1655885390000|2022-06-22 08:09:50|31.23|31.07|31.23|31.07|31.23|31.07|31.23|31.07|0
1655885400000|2022-06-22 08:10:00|31.2|31.04|31.2|31.04|31.2|31.04|31.2|31.04|17
1655885420000|2022-06-22 08:10:20|||||||||1
1655885440000|2022-06-22 08:10:40|31.15|30.99|31.15|30.99|31.15|30.99|31.15|30.99|7
1655885540000|2022-06-22 08:12:20|31.11|30.95|31.1|30.94|31.11|30.95|31.1|30.94|14
1655885570000|2022-06-22 08:12:50|31.15|30.99|31.15|30.99|31.15|30.99|31.15|30.99|1
1655885580000|2022-06-22 08:13:00|31.14|30.98|31.15|30.99|31.15|30.99|31.14|30.98|0
1655885590000|2022-06-22 08:13:10|||||||||2
1655885600000|2022-06-22 08:13:20|31.14|30.98|31.15|30.99|31.15|30.99|31.13|30.97|0
1655885610000|2022-06-22 08:13:30|31.14|30.98|31.14|30.98|31.14|30.98|31.13|30.97|0
1655885620000|2022-06-22 08:13:40|31.13|30.97|31.1|30.94|31.13|30.97|31.1|30.94|4
1655885630000|2022-06-22 08:13:50|31.11|30.95|31.11|30.95|31.13|30.97|31.1|30.94|5
1655885640000|2022-06-22 08:14:00|31.1|30.94|31.13|30.97|31.13|30.97|31.1|30.94|2
1655885660000|2022-06-22 08:14:20|31.15|30.99|31.15|30.99|31.15|30.99|31.13|30.97|0
1655885700000|2022-06-22 08:15:00|31.16|31|31.18|31.02|31.18|31.02|31.16|31|1
1655885740000|2022-06-22 08:15:40|31.19|31.03|31.2|31.04|31.2|31.04|31.19|31.03|0
1655885750000|2022-06-22 08:15:50|31.19|31.03|31.19|31.03|31.19|31.03|31.18|31.02|0
1655885760000|2022-06-22 08:16:00|31.2|31.04|31.2|31.04|31.2|31.04|31.2|31.04|0
1655885780000|2022-06-22 08:16:20|31.19|31.03|31.19|31.03|31.2|31.04|31.18|31.02|0
1655885790000|2022-06-22 08:16:30|31.2|31.04|31.2|31.04|31.2|31.04|31.19|31.03|0
1655885800000|2022-06-22 08:16:40|31.19|31.03|31.19|31.03|31.19|31.03|31.18|31.02|0
1655885810000|2022-06-22 08:16:50|31.18|31.02|31.18|31.02|31.18|31.02|31.18|31.02|0
1655885820000|2022-06-22 08:17:00|31.19|31.03|31.18|31.02|31.19|31.03|31.18|31.02|0
1655885830000|2022-06-22 08:17:10|31.15|30.99|31.16|31|31.16|31|31.15|30.99|1
1655885840000|2022-06-22 08:17:20|31.18|31.02|31.15|30.99|31.18|31.02|31.15|30.99|5
1655885850000|2022-06-22 08:17:30|31.16|31|31.15|30.99|31.16|31|31.15|30.99|2
1655885880000|2022-06-22 08:18:00|||||||||1
1655885900000|2022-06-22 08:18:20|31.18|31.02|31.16|31|31.18|31.02|31.16|31|1
1655885910000|2022-06-22 08:18:30|31.15|30.99|31.18|31.02|31.18|31.02|31.15|30.99|0
1655885920000|2022-06-22 08:18:40|31.2|31.04|31.2|31.04|31.2|31.04|31.2|31.04|0
1655885930000|2022-06-22 08:18:50|31.19|31.03|31.2|31.04|31.2|31.04|31.19|31.03|1
1655885940000|2022-06-22 08:19:00|31.19|31.03|31.18|31.02|31.19|31.03|31.18|31.02|0
1655885960000|2022-06-22 08:19:20|||||||||1
1655885970000|2022-06-22 08:19:30|31.16|31|31.18|31.02|31.18|31.02|31.16|31|0
1655885990000|2022-06-22 08:19:50|31.2|31.04|31.2|31.04|31.2|31.04|31.2|31.04|0
1655886020000|2022-06-22 08:20:20|31.19|31.03|31.2|31.04|31.2|31.04|31.19|31.03|0
1655886030000|2022-06-22 08:20:30|31.19|31.03|31.19|31.03|31.19|31.03|31.18|31.02|0
1655886040000|2022-06-22 08:20:40|31.2|31.04|31.21|31.05|31.21|31.05|31.2|31.04|1
1655886050000|2022-06-22 08:20:50|31.2|31.04|31.23|31.07|31.23|31.07|31.2|31.04|2
1655886060000|2022-06-22 08:21:00|31.2|31.04|31.2|31.04|31.23|31.07|31.2|31.04|2
1655886070000|2022-06-22 08:21:10|31.19|31.03|31.2|31.04|31.2|31.04|31.19|31.03|0
1655886080000|2022-06-22 08:21:20|31.19|31.03|31.2|31.04|31.2|31.04|31.19|31.03|0
1655886090000|2022-06-22 08:21:30|31.19|31.03|31.18|31.02|31.19|31.03|31.18|31.02|0
1655886120000|2022-06-22 08:22:00|31.16|31|31.15|30.99|31.16|31|31.15|30.99|1
1655886130000|2022-06-22 08:22:10|31.16|31|31.15|30.99|31.16|31|31.15|30.99|0
1655886140000|2022-06-22 08:22:20|31.16|31|31.15|30.99|31.16|31|31.15|30.99|0
1655886160000|2022-06-22 08:22:40|31.16|31|31.18|31.02|31.18|31.02|31.16|31|1
1655886170000|2022-06-22 08:22:50|31.16|31|31.15|30.99|31.16|31|31.15|30.99|0
1655886200000|2022-06-22 08:23:20|31.18|31.02|31.18|31.02|31.18|31.02|31.16|31|1
1655886210000|2022-06-22 08:23:30|31.16|31|31.18|31.02|31.18|31.02|31.16|31|0
1655886220000|2022-06-22 08:23:40|31.19|31.03|31.2|31.04|31.2|31.04|31.18|31.02|0
1655886230000|2022-06-22 08:23:50|31.21|31.05|31.21|31.05|31.21|31.05|31.2|31.04|3
1655886240000|2022-06-22 08:24:00|31.23|31.07|31.21|31.05|31.23|31.07|31.2|31.04|1
1655886250000|2022-06-22 08:24:10|31.2|31.04|31.21|31.05|31.21|31.05|31.2|31.04|1
1655886260000|2022-06-22 08:24:20|31.23|31.07|31.21|31.05|31.23|31.07|31.21|31.05|0
1655886270000|2022-06-22 08:24:30|31.23|31.07|31.23|31.07|31.23|31.07|31.23|31.07|0
1655886280000|2022-06-22 08:24:40|31.21|31.05|31.21|31.05|31.21|31.05|31.2|31.04|2
1655886290000|2022-06-22 08:24:50|31.2|31.04|31.21|31.05|31.21|31.05|31.2|31.04|0
1655886300000|2022-06-22 08:25:00|31.2|31.04|31.21|31.05|31.21|31.05|31.2|31.04|0
1655886310000|2022-06-22 08:25:10|31.2|31.04|31.23|31.07|31.23|31.07|31.2|31.04|0
1655886320000|2022-06-22 08:25:20|31.21|31.05|31.21|31.05|31.21|31.05|31.21|31.05|0
1655886330000|2022-06-22 08:25:30|31.23|31.07|31.23|31.07|31.23|31.07|31.21|31.05|0
1655886350000|2022-06-22 08:25:50|31.2|31.04|31.2|31.04|31.2|31.04|31.19|31.03|2
1655886360000|2022-06-22 08:26:00|31.23|31.07|31.23|31.07|31.23|31.07|31.23|31.07|1
1655886370000|2022-06-22 08:26:10|31.21|31.05|31.23|31.07|31.23|31.07|31.21|31.05|1
1655886380000|2022-06-22 08:26:20|31.21|31.05|31.2|31.04|31.23|31.07|31.2|31.04|0
1655886390000|2022-06-22 08:26:30|31.23|31.07|31.2|31.04|31.23|31.07|31.18|31.02|1
1655886400000|2022-06-22 08:26:40|31.19|31.03|31.2|31.04|31.2|31.04|31.18|31.02|0
1655886410000|2022-06-22 08:26:50|31.19|31.03|31.21|31.05|31.23|31.07|31.19|31.03|1
1655886420000|2022-06-22 08:27:00|31.2|31.04|31.2|31.04|31.21|31.05|31.2|31.04|0
1655886430000|2022-06-22 08:27:10|31.19|31.03|31.23|31.07|31.23|31.07|31.19|31.03|0
1655886450000|2022-06-22 08:27:30|31.21|31.05|31.23|31.07|31.23|31.07|31.21|31.05|0
1655886460000|2022-06-22 08:27:40|31.21|31.05|31.2|31.04|31.21|31.05|31.2|31.04|0
1655886470000|2022-06-22 08:27:50|31.19|31.03|31.2|31.04|31.2|31.04|31.19|31.03|0
1655886480000|2022-06-22 08:28:00|31.23|31.07|31.23|31.07|31.23|31.07|31.21|31.05|0
1655886500000|2022-06-22 08:28:20|31.21|31.05|31.23|31.07|31.23|31.07|31.21|31.05|1
1655886590000|2022-06-22 08:29:50|31.2|31.04|31.21|31.05|31.23|31.07|31.2|31.04|2
1655886600000|2022-06-22 08:30:00|31.23|31.07|31.23|31.07|31.23|31.07|31.23|31.07|0
1655886630000|2022-06-22 08:30:30|31.21|31.05|31.21|31.05|31.21|31.05|31.21|31.05|0
1655886640000|2022-06-22 08:30:40|31.2|31.04|31.18|31.02|31.21|31.05|31.18|31.02|5
1655886650000|2022-06-22 08:30:50|31.19|31.03|31.18|31.02|31.19|31.03|31.15|30.99|3
1655886660000|2022-06-22 08:31:00|31.15|30.99|31.18|31.02|31.18|31.02|31.15|30.99|0
1655886670000|2022-06-22 08:31:10|31.16|31|31.18|31.02|31.18|31.02|31.16|31|1
1655886690000|2022-06-22 08:31:30|31.19|31.03|31.21|31.05|31.23|31.07|31.19|31.03|4
1655886700000|2022-06-22 08:31:40|31.2|31.04|31.23|31.07|31.23|31.07|31.2|31.04|1
1655886720000|2022-06-22 08:32:00|31.21|31.05|31.18|31.02|31.21|31.05|31.15|30.99|13
1655886730000|2022-06-22 08:32:10|31.16|31|31.18|31.02|31.18|31.02|31.16|31|0
1655886740000|2022-06-22 08:32:20|31.15|30.99|31.15|30.99|31.15|30.99|31.15|30.99|0
1655886750000|2022-06-22 08:32:30|31.16|31|31.15|30.99|31.16|31|31.15|30.99|0
1655886760000|2022-06-22 08:32:40|31.16|31|31.15|30.99|31.16|31|31.15|30.99|0
1655886770000|2022-06-22 08:32:50|31.14|30.98|31.14|30.98|31.15|30.99|31.13|30.97|0
1655886780000|2022-06-22 08:33:00|31.13|30.97|31.13|30.97|31.13|30.97|31.13|30.97|10
1655886800000|2022-06-22 08:33:20|31.14|30.98|31.13|30.97|31.14|30.98|31.13|30.97|0
1655886810000|2022-06-22 08:33:30|31.14|30.98|31.13|30.97|31.14|30.98|31.13|30.97|0
1655886820000|2022-06-22 08:33:40|31.14|30.98|31.13|30.97|31.14|30.98|31.13|30.97|0
1655886830000|2022-06-22 08:33:50|31.14|30.98|31.13|30.97|31.14|30.98|31.13|30.97|0
1655886840000|2022-06-22 08:34:00|31.14|30.98|31.14|30.98|31.14|30.98|31.14|30.98|0
1655886850000|2022-06-22 08:34:10|31.15|30.99|31.13|30.97|31.15|30.99|31.13|30.97|0
1655886870000|2022-06-22 08:34:30|31.14|30.98|31.14|30.98|31.14|30.98|31.13|30.97|0
1655886880000|2022-06-22 08:34:40|31.15|30.99|31.16|31|31.16|31|31.15|30.99|11
1655886890000|2022-06-22 08:34:50|31.15|30.99|31.13|30.97|31.15|30.99|31.13|30.97|0
1655886900000|2022-06-22 08:35:00|31.14|30.98|31.15|30.99|31.15|30.99|31.13|30.97|0
1655886910000|2022-06-22 08:35:10|31.16|31|31.15|30.99|31.16|31|31.14|30.98|1
1655886920000|2022-06-22 08:35:20|31.14|30.98|31.13|30.97|31.15|30.99|31.13|30.97|0
1655886930000|2022-06-22 08:35:30|31.14|30.98|31.13|30.97|31.14|30.98|31.13|30.97|0
1655886940000|2022-06-22 08:35:40|31.15|30.99|31.14|30.98|31.15|30.99|31.14|30.98|0
1655886950000|2022-06-22 08:35:50|31.13|30.97|31.13|30.97|31.13|30.97|31.13|30.97|0
1655886970000|2022-06-22 08:36:10|31.11|30.95|31.13|30.97|31.13|30.97|31.11|30.95|1
1655886990000|2022-06-22 08:36:30|31.1|30.94|31.1|30.94|31.1|30.94|31.1|30.94|3
1655887020000|2022-06-22 08:37:00|31.09|30.93|31.08|30.92|31.09|30.93|31.08|30.92|0
1655887060000|2022-06-22 08:37:40|31.1|30.94|31.1|30.94|31.1|30.94|31.1|30.94|0
1655887070000|2022-06-22 08:37:50|31.13|30.97|31.1|30.94|31.13|30.97|31.1|30.94|1
1655887090000|2022-06-22 08:38:10|31.11|30.95|31.13|30.97|31.13|30.97|31.1|30.94|1
1655887100000|2022-06-22 08:38:20|31.11|30.95|31.1|30.94|31.11|30.95|31.1|30.94|0
1655887150000|2022-06-22 08:39:10|31.11|30.95|31.13|30.97|31.13|30.97|31.11|30.95|1
1655887160000|2022-06-22 08:39:20|31.11|30.95|31.13|30.97|31.13|30.97|31.11|30.95|0
1655887200000|2022-06-22 08:40:00|31.15|30.99|31.15|30.99|31.15|30.99|31.14|30.98|1
1655887210000|2022-06-22 08:40:10|31.14|30.98|31.13|30.97|31.14|30.98|31.13|30.97|0
1655887270000|2022-06-22 08:41:10|31.14|30.98|31.15|30.99|31.16|31|31.14|30.98|6
1655887280000|2022-06-22 08:41:20|31.14|30.98|31.18|31.02|31.18|31.02|31.14|30.98|0
1655887290000|2022-06-22 08:41:30|||||||||2
1655887340000|2022-06-22 08:42:20|||||||||2
1655887370000|2022-06-22 08:42:50|31.16|31|31.16|31|31.16|31|31.16|31|1
1655887380000|2022-06-22 08:43:00|31.18|31.02|31.16|31|31.18|31.02|31.15|30.99|1
1655887390000|2022-06-22 08:43:10|31.15|30.99|31.15|30.99|31.15|30.99|31.15|30.99|0
1655887400000|2022-06-22 08:43:20|31.16|31|31.18|31.02|31.18|31.02|31.16|31|0
1655887460000|2022-06-22 08:44:20|31.16|31|31.18|31.02|31.18|31.02|31.16|31|1
1655887470000|2022-06-22 08:44:30|||||||||16
1655887530000|2022-06-22 08:45:30|31.23|31.07|31.23|31.07|31.23|31.07|31.23|31.07|1
1655887540000|2022-06-22 08:45:40|31.21|31.05|31.23|31.07|31.23|31.07|31.21|31.05|2
1655887560000|2022-06-22 08:46:00|31.21|31.05|31.23|31.07|31.23|31.07|31.21|31.05|0
1655887720000|2022-06-22 08:48:40|31.25|31.09|31.25|31.09|31.25|31.09|31.25|31.09|20
1655887730000|2022-06-22 08:48:50|31.23|31.07|31.23|31.07|31.25|31.09|31.23|31.07|15
1655887750000|2022-06-22 08:49:10|31.25|31.09|31.27|31.11|31.27|31.11|31.25|31.09|3
1655887770000|2022-06-22 08:49:30|31.25|31.09|31.25|31.09|31.27|31.11|31.25|31.09|0
1655887790000|2022-06-22 08:49:50|31.23|31.07|31.23|31.07|31.23|31.07|31.23|31.07|0
1655887800000|2022-06-22 08:50:00|31.27|31.11|31.27|31.11|31.27|31.11|31.25|31.09|2
1655887810000|2022-06-22 08:50:10|31.25|31.09|31.23|31.07|31.25|31.09|31.23|31.07|0
1655887830000|2022-06-22 08:50:30|31.18|31.02|31.18|31.02|31.18|31.02|31.18|31.02|1
1655887890000|2022-06-22 08:51:30|||||||||1
1655887920000|2022-06-22 08:52:00|31.15|30.99|31.16|31|31.18|31.02|31.15|30.99|3
1655887930000|2022-06-22 08:52:10|31.15|30.99|31.16|31|31.16|31|31.15|30.99|0
1655887940000|2022-06-22 08:52:20|31.15|30.99|31.14|30.98|31.16|31|31.13|30.97|0
1655887950000|2022-06-22 08:52:30|31.13|30.97|31.18|31.02|31.18|31.02|31.13|30.97|0
1655887960000|2022-06-22 08:52:40|31.16|31|31.18|31.02|31.18|31.02|31.16|31|0
1655887980000|2022-06-22 08:53:00|31.16|31|31.18|31.02|31.18|31.02|31.16|31|0
1655888090000|2022-06-22 08:54:50|31.16|31|31.15|30.99|31.16|31|31.15|30.99|1
1655888100000|2022-06-22 08:55:00|31.14|30.98|31.18|31.02|31.18|31.02|31.13|30.97|0
1655888130000|2022-06-22 08:55:30|31.16|31|31.16|31|31.16|31|31.15|30.99|0
1655888140000|2022-06-22 08:55:40|31.15|30.99|31.14|30.98|31.16|31|31.14|30.98|0
1655888150000|2022-06-22 08:55:50|31.13|30.97|31.13|30.97|31.14|30.98|31.13|30.97|0
1655888160000|2022-06-22 08:56:00|31.14|30.98|31.14|30.98|31.15|30.99|31.13|30.97|0
1655888170000|2022-06-22 08:56:10|31.15|30.99|31.13|30.97|31.15|30.99|31.13|30.97|1
1655888230000|2022-06-22 08:57:10|31.16|31|31.18|31.02|31.18|31.02|31.14|30.98|2
1655888260000|2022-06-22 08:57:40|31.16|31|31.18|31.02|31.18|31.02|31.16|31|0
1655888270000|2022-06-22 08:57:50|31.16|31|31.18|31.02|31.18|31.02|31.16|31|0
1655888280000|2022-06-22 08:58:00|31.16|31|31.16|31|31.16|31|31.15|30.99|0
1655888290000|2022-06-22 08:58:10|31.18|31.02|31.15|30.99|31.18|31.02|31.15|30.99|0
1655888300000|2022-06-22 08:58:20|31.16|31|31.14|30.98|31.16|31|31.14|30.98|0
1655888310000|2022-06-22 08:58:30|31.15|30.99|31.15|30.99|31.15|30.99|31.14|30.98|0
1655888320000|2022-06-22 08:58:40|31.16|31|31.16|31|31.18|31.02|31.15|30.99|1
1655888330000|2022-06-22 08:58:50|31.15|30.99|31.15|30.99|31.15|30.99|31.15|30.99|0
1655888350000|2022-06-22 08:59:10|31.14|30.98|31.15|30.99|31.15|30.99|31.14|30.98|0
1655888360000|2022-06-22 08:59:20|31.14|30.98|31.15|30.99|31.15|30.99|31.14|30.98|0
1655888370000|2022-06-22 08:59:30|31.14|30.98|31.14|30.98|31.14|30.98|31.14|30.98|0
1655888390000|2022-06-22 08:59:50|31.15|30.99|31.15|30.99|31.15|30.99|31.15|30.99|0
1655888400000|2022-06-22 09:00:00|31.18|31.02|31.15|30.99|31.18|31.02|31.15|30.99|4
1655888410000|2022-06-22 09:00:10|31.13|30.97|31.13|30.97|31.13|30.97|31.13|30.97|0
1655888460000|2022-06-22 09:01:00|31.1|30.94|31.1|30.94|31.1|30.94|31.1|30.94|2
1655888470000|2022-06-22 09:01:10|31.11|30.95|31.1|30.94|31.11|30.95|31.1|30.94|7
1655888490000|2022-06-22 09:01:30|31.11|30.95|31.1|30.94|31.13|30.97|31.1|30.94|3
1655888530000|2022-06-22 09:02:10|31.08|30.92|31.08|30.92|31.08|30.92|31.08|30.92|1
1655888540000|2022-06-22 09:02:20|31.1|30.94|31.11|30.95|31.13|30.97|31.1|30.94|1
1655888550000|2022-06-22 09:02:30|31.1|30.94|31.1|30.94|31.1|30.94|31.09|30.93|6
1655888560000|2022-06-22 09:02:40|31.09|30.93|31.1|30.94|31.1|30.94|31.08|30.92|1
1655888570000|2022-06-22 09:02:50|31.11|30.95|31.1|30.94|31.13|30.97|31.1|30.94|0
1655888580000|2022-06-22 09:03:00|31.09|30.93|31.11|30.95|31.13|30.97|31.09|30.93|0
1655888590000|2022-06-22 09:03:10|31.13|30.97|31.11|30.95|31.13|30.97|31.1|30.94|0
1655888600000|2022-06-22 09:03:20|31.1|30.94|31.13|30.97|31.13|30.97|31.1|30.94|4
1655888610000|2022-06-22 09:03:30|||||||||1
1655888620000|2022-06-22 09:03:40|31.11|30.95|31.11|30.95|31.11|30.95|31.11|30.95|0
1655888630000|2022-06-22 09:03:50|31.13|30.97|31.13|30.97|31.13|30.97|31.13|30.97|0
1655888690000|2022-06-22 09:04:50|31.11|30.95|31.13|30.97|31.13|30.97|31.11|30.95|0
1655888740000|2022-06-22 09:05:40|31.11|30.95|31.11|30.95|31.11|30.95|31.11|30.95|1
1655888750000|2022-06-22 09:05:50|31.1|30.94|31.11|30.95|31.13|30.97|31.1|30.94|0
1655888760000|2022-06-22 09:06:00|31.13|30.97|31.13|30.97|31.13|30.97|31.13|30.97|0
1655888820000|2022-06-22 09:07:00|||||||||22
1655888850000|2022-06-22 09:07:30|31.15|30.99|31.13|30.97|31.15|30.99|31.13|30.97|4
1655888860000|2022-06-22 09:07:40|31.15|30.99|31.15|30.99|31.15|30.99|31.15|30.99|1
1655888870000|2022-06-22 09:07:50|31.13|30.97|31.17|31.01|31.17|31.01|31.13|30.97|1
1655888900000|2022-06-22 09:08:20|31.15|30.99|31.15|30.99|31.15|30.99|31.13|30.97|0
1655888910000|2022-06-22 09:08:30|31.13|30.97|31.15|30.99|31.15|30.99|31.13|30.97|0
1655888920000|2022-06-22 09:08:40|31.17|31.01|31.17|31.01|31.17|31.01|31.17|31.01|0
1655888930000|2022-06-22 09:08:50|31.15|30.99|31.13|30.97|31.15|30.99|31.13|30.97|0
1655888940000|2022-06-22 09:09:00|31.15|30.99|31.15|30.99|31.15|30.99|31.13|30.97|0
1655888950000|2022-06-22 09:09:10|31.13|30.97|31.15|30.99|31.17|31.01|31.13|30.97|1
1655888960000|2022-06-22 09:09:20|31.17|31.01|31.15|30.99|31.17|31.01|31.15|30.99|1
1655888970000|2022-06-22 09:09:30|31.17|31.01|31.13|30.97|31.17|31.01|31.13|30.97|1
1655888980000|2022-06-22 09:09:40|31.15|30.99|31.13|30.97|31.17|31.01|31.13|30.97|0
1655888990000|2022-06-22 09:09:50|31.15|30.99|31.13|30.97|31.15|30.99|31.13|30.97|0
1655889000000|2022-06-22 09:10:00|31.15|30.99|31.15|30.99|31.15|30.99|31.15|30.99|1
1655889010000|2022-06-22 09:10:10|31.13|30.97|31.13|30.97|31.13|30.97|31.13|30.97|0
1655889020000|2022-06-22 09:10:20|31.15|30.99|31.17|31.01|31.17|31.01|31.15|30.99|0
1655889040000|2022-06-22 09:10:40|31.15|30.99|31.17|31.01|31.17|31.01|31.15|30.99|0
1655889050000|2022-06-22 09:10:50|31.15|30.99|31.17|31.01|31.17|31.01|31.15|30.99|0
1655889060000|2022-06-22 09:11:00|31.15|30.99|31.17|31.01|31.17|31.01|31.15|30.99|2
1655889100000|2022-06-22 09:11:40|31.15|30.99|31.13|30.97|31.15|30.99|31.13|30.97|0
1655889110000|2022-06-22 09:11:50|31.15|30.99|31.13|30.97|31.15|30.99|31.13|30.97|0
1655889120000|2022-06-22 09:12:00|31.15|30.99|31.17|31.01|31.17|31.01|31.13|30.97|0
1655889130000|2022-06-22 09:12:10|31.15|30.99|31.17|31.01|31.17|31.01|31.15|30.99|0
1655889140000|2022-06-22 09:12:20|31.15|30.99|31.17|31.01|31.17|31.01|31.15|30.99|0
1655889150000|2022-06-22 09:12:30|31.15|30.99|31.17|31.01|31.17|31.01|31.13|30.97|1
1655889160000|2022-06-22 09:12:40|31.15|30.99|31.17|31.01|31.17|31.01|31.15|30.99|0
1655889170000|2022-06-22 09:12:50|31.15|30.99|31.17|31.01|31.17|31.01|31.15|30.99|0
1655889180000|2022-06-22 09:13:00|31.15|30.99|31.15|30.99|31.17|31.01|31.13|30.97|3
1655889190000|2022-06-22 09:13:10|31.17|31.01|31.17|31.01|31.17|31.01|31.15|30.99|0
1655889210000|2022-06-22 09:13:30|31.15|30.99|31.17|31.01|31.17|31.01|31.15|30.99|0
1655889240000|2022-06-22 09:14:00|||||||||3
1655889320000|2022-06-22 09:15:20|31.15|30.99|31.13|30.97|31.15|30.99|31.13|30.97|3
1655889340000|2022-06-22 09:15:40|31.12|30.96|31.13|30.97|31.13|30.97|31.12|30.96|0
1655889350000|2022-06-22 09:15:50|31.12|30.96|31.08|30.92|31.12|30.96|31.08|30.92|25
1655889360000|2022-06-22 09:16:00|31.12|30.96|31.12|30.96|31.12|30.96|31.12|30.96|4
1655889390000|2022-06-22 09:16:30|31.08|30.92|31.1|30.94|31.1|30.94|31.08|30.92|1
1655889400000|2022-06-22 09:16:40|31.08|30.92|31.08|30.92|31.08|30.92|31.08|30.92|0
1655889480000|2022-06-22 09:18:00|31.1|30.94|31.12|30.96|31.12|30.96|31.1|30.94|1
1655889490000|2022-06-22 09:18:10|31.1|30.94|31.08|30.92|31.1|30.94|31.08|30.92|0
1655889520000|2022-06-22 09:18:40|31.1|30.94|31.08|30.92|31.1|30.94|31.08|30.92|0
1655889550000|2022-06-22 09:19:10|31.1|30.94|31.12|30.96|31.12|30.96|31.1|30.94|3
1655889560000|2022-06-22 09:19:20|31.1|30.94|31.1|30.94|31.1|30.94|31.08|30.92|0
1655889570000|2022-06-22 09:19:30|31.08|30.92|31.08|30.92|31.1|30.94|31.08|30.92|0
1655889650000|2022-06-22 09:20:50|||||||||1
1655889680000|2022-06-22 09:21:20|||||||||1
1655889710000|2022-06-22 09:21:50|||||||||1
1655889740000|2022-06-22 09:22:20|||||||||1
1655889760000|2022-06-22 09:22:40|||||||||1
1655889770000|2022-06-22 09:22:50|31.03|30.87|31.06|30.9|31.07|30.91|31.03|30.87|12
1655889780000|2022-06-22 09:23:00|31.04|30.88|31.05|30.89|31.08|30.92|31.03|30.87|1
1655889790000|2022-06-22 09:23:10|31.07|30.91|31.06|30.9|31.08|30.92|31.06|30.9|2
1655889800000|2022-06-22 09:23:20|31.08|30.92|31.08|30.92|31.08|30.92|31.08|30.92|2
1655889810000|2022-06-22 09:23:30|31.05|30.89|31.03|30.87|31.08|30.92|31.03|30.87|1
1655889820000|2022-06-22 09:23:40|31.05|30.89|31.06|30.9|31.06|30.9|31.05|30.89|2
1655889830000|2022-06-22 09:23:50|31.03|30.87|31.03|30.87|31.05|30.89|31.03|30.87|2
1655889840000|2022-06-22 09:24:00|31.04|30.88|31.06|30.9|31.06|30.9|31.03|30.87|0
1655889850000|2022-06-22 09:24:10|31.04|30.88|31.05|30.89|31.05|30.89|31.03|30.87|0
1655889860000|2022-06-22 09:24:20|31.04|30.88|31.05|30.89|31.05|30.89|31.03|30.87|0
1655889870000|2022-06-22 09:24:30|31.03|30.87|31.03|30.87|31.05|30.89|31.03|30.87|0
1655889890000|2022-06-22 09:24:50|31.06|30.9|31.08|30.92|31.08|30.92|31.06|30.9|1
1655890180000|2022-06-22 09:29:40|31.06|30.9|31.08|30.92|31.08|30.92|31.06|30.9|1
1655890240000|2022-06-22 09:30:40|31.11|30.95|31.11|30.95|31.11|30.95|31.11|30.95|1
1655890250000|2022-06-22 09:30:50|31.13|30.97|31.13|30.97|31.13|30.97|31.13|30.97|0
1655890260000|2022-06-22 09:31:00|31.11|30.95|31.13|30.97|31.13|30.97|31.11|30.95|0
1655890270000|2022-06-22 09:31:10|31.11|30.95|31.11|30.95|31.11|30.95|31.11|30.95|2
1655890280000|2022-06-22 09:31:20|31.09|30.93|31.09|30.93|31.09|30.93|31.09|30.93|0
1655890290000|2022-06-22 09:31:30|31.11|30.95|31.11|30.95|31.11|30.95|31.09|30.93|1
1655890300000|2022-06-22 09:31:40|31.13|30.97|31.11|30.95|31.13|30.97|31.11|30.95|0
1655890320000|2022-06-22 09:32:00|31.13|30.97|31.13|30.97|31.13|30.97|31.13|30.97|0
1655890420000|2022-06-22 09:33:40|||||||||3
1655890570000|2022-06-22 09:36:10|||||||||1
1655890580000|2022-06-22 09:36:20|31.1|30.94|31.13|30.97|31.13|30.97|31.1|30.94|2
1655890590000|2022-06-22 09:36:30|31.11|30.95|31.13|30.97|31.13|30.97|31.11|30.95|2
1655890610000|2022-06-22 09:36:50|31.11|30.95|31.13|30.97|31.13|30.97|31.11|30.95|0
1655890620000|2022-06-22 09:37:00|31.11|30.95|31.08|30.92|31.11|30.95|31.08|30.92|0
1655890730000|2022-06-22 09:38:50|31.11|30.95|31.13|30.97|31.13|30.97|31.11|30.95|1
1655890740000|2022-06-22 09:39:00|31.1|30.94|31.1|30.94|31.1|30.94|31.1|30.94|2
1655890750000|2022-06-22 09:39:10|31.08|30.92|31.08|30.92|31.13|30.97|31.08|30.92|1
1655890800000|2022-06-22 09:40:00|31.13|30.97|31.11|30.95|31.13|30.97|31.11|30.95|0
1655890810000|2022-06-22 09:40:10|31.13|30.97|31.11|30.95|31.13|30.97|31.11|30.95|0
1655890820000|2022-06-22 09:40:20|31.1|30.94|31.09|30.93|31.1|30.94|31.08|30.92|0
1655890830000|2022-06-22 09:40:30|31.13|30.97|31.13|30.97|31.13|30.97|31.13|30.97|1
1655890850000|2022-06-22 09:40:50|31.08|30.92|31.11|30.95|31.13|30.97|31.08|30.92|2
1655890860000|2022-06-22 09:41:00|31.1|30.94|31.08|30.92|31.1|30.94|31.08|30.92|0
1655890890000|2022-06-22 09:41:30|31.12|30.96|31.11|30.95|31.13|30.97|31.1|30.94|1
1655890900000|2022-06-22 09:41:40|31.13|30.97|31.11|30.95|31.13|30.97|31.11|30.95|0
1655890910000|2022-06-22 09:41:50|31.08|30.92|31.1|30.94|31.1|30.94|31.08|30.92|0
1655890920000|2022-06-22 09:42:00|31.13|30.97|31.11|30.95|31.13|30.97|31.08|30.92|0
1655890930000|2022-06-22 09:42:10|31.1|30.94|31.08|30.92|31.1|30.94|31.08|30.92|0
1655890980000|2022-06-22 09:43:00|31.09|30.93|31.09|30.93|31.09|30.93|31.09|30.93|1
1655890990000|2022-06-22 09:43:10|31.11|30.95|31.13|30.97|31.13|30.97|31.11|30.95|0
1655891040000|2022-06-22 09:44:00|31.11|30.95|31.13|30.97|31.13|30.97|31.11|30.95|0
1655891050000|2022-06-22 09:44:10|31.11|30.95|31.11|30.95|31.11|30.95|31.11|30.95|0
1655891060000|2022-06-22 09:44:20|31.13|30.97|31.11|30.95|31.13|30.97|31.11|30.95|0
1655891070000|2022-06-22 09:44:30|31.1|30.94|31.08|30.92|31.1|30.94|31.08|30.92|0
1655891080000|2022-06-22 09:44:40|31.06|30.9|31.04|30.88|31.06|30.9|31.04|30.88|1
1655891090000|2022-06-22 09:44:50|31.05|30.89|31.08|30.92|31.08|30.92|31.05|30.89|4
1655891180000|2022-06-22 09:46:20|||||||||1
1655891250000|2022-06-22 09:47:30|||||||||3
1655891280000|2022-06-22 09:48:00|31.13|30.97|31.13|30.97|31.13|30.97|31.13|30.97|2
1655891340000|2022-06-22 09:49:00|31.11|30.95|31.1|30.94|31.11|30.95|31.1|30.94|1
1655891350000|2022-06-22 09:49:10|31.13|30.97|31.13|30.97|31.13|30.97|31.13|30.97|0
1655891390000|2022-06-22 09:49:50|||||||||1
1655891400000|2022-06-22 09:50:00|31.08|30.92|31.08|30.92|31.08|30.92|31.08|30.92|1
1655891410000|2022-06-22 09:50:10|31.13|30.97|31.13|30.97|31.13|30.97|31.13|30.97|1
1655891420000|2022-06-22 09:50:20|31.11|30.95|31.13|30.97|31.13|30.97|31.11|30.95|0
1655891430000|2022-06-22 09:50:30|31.08|30.92|31.08|30.92|31.09|30.93|31.08|30.92|0
1655891450000|2022-06-22 09:50:50|||||||||2
1655891640000|2022-06-22 09:54:00|31.06|30.9|31.08|30.92|31.08|30.92|31.06|30.9|2
1655891660000|2022-06-22 09:54:20|31.05|30.89|31.05|30.89|31.05|30.89|31.05|30.89|0
1655891680000|2022-06-22 09:54:40|31.04|30.88|31.04|30.88|31.04|30.88|31.04|30.88|0
1655891690000|2022-06-22 09:54:50|31.05|30.89|31.05|30.89|31.05|30.89|31.05|30.89|0
1655891700000|2022-06-22 09:55:00|31.06|30.9|31.03|30.87|31.06|30.9|31.03|30.87|2
1655891730000|2022-06-22 09:55:30|31.01|30.85|31|30.84|31.01|30.85|31|30.84|1
1655891740000|2022-06-22 09:55:40|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|6
1655891760000|2022-06-22 09:56:00|31.04|30.88|31.05|30.89|31.05|30.89|31.04|30.88|0
1655891780000|2022-06-22 09:56:20|31.08|30.92|31.06|30.9|31.08|30.92|31.06|30.9|6
1655891790000|2022-06-22 09:56:30|31.05|30.89|31.05|30.89|31.05|30.89|31.04|30.88|0
1655891800000|2022-06-22 09:56:40|31.04|30.88|31.04|30.88|31.04|30.88|31.03|30.87|0
1655891830000|2022-06-22 09:57:10|31.03|30.87|31.05|30.89|31.05|30.89|31.03|30.87|0
1655891850000|2022-06-22 09:57:30|31.08|30.92|31.05|30.89|31.08|30.92|31.05|30.89|1
1655891870000|2022-06-22 09:57:50|31.06|30.9|31.06|30.9|31.08|30.92|31.06|30.9|0
1655891880000|2022-06-22 09:58:00|31.05|30.89|31.04|30.88|31.05|30.89|31.04|30.88|0
1655891890000|2022-06-22 09:58:10|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|0
1655891910000|2022-06-22 09:58:30|31.04|30.88|31.05|30.89|31.05|30.89|31.04|30.88|0
1655891930000|2022-06-22 09:58:50|31.04|30.88|31.05|30.89|31.05|30.89|31.03|30.87|16
1655891940000|2022-06-22 09:59:00|31.04|30.88|31.05|30.89|31.05|30.89|31.04|30.88|0
1655891960000|2022-06-22 09:59:20|31.04|30.88|31.04|30.88|31.04|30.88|31.03|30.87|0
1655891970000|2022-06-22 09:59:30|31.03|30.87|31.04|30.88|31.04|30.88|31.03|30.87|0
1655891980000|2022-06-22 09:59:40|31.05|30.89|31.04|30.88|31.05|30.89|31.04|30.88|0
1655891990000|2022-06-22 09:59:50|31.05|30.89|31.05|30.89|31.05|30.89|31.05|30.89|0
1655892000000|2022-06-22 10:00:00|31.08|30.92|31.08|30.92|31.08|30.92|31.08|30.92|4
1655892130000|2022-06-22 10:02:10|||||||||1
1655892140000|2022-06-22 10:02:20|||||||||1
1655892220000|2022-06-22 10:03:40|31.06|30.9|31.05|30.89|31.06|30.9|31.05|30.89|2
1655892240000|2022-06-22 10:04:00|31.06|30.9|31.06|30.9|31.08|30.92|31.06|30.9|0
1655892250000|2022-06-22 10:04:10|31.08|30.92|31.08|30.92|31.08|30.92|31.08|30.92|0
1655892260000|2022-06-22 10:04:20|31.06|30.9|31.05|30.89|31.06|30.9|31.05|30.89|0
1655892270000|2022-06-22 10:04:30|31.04|30.88|31.03|30.87|31.04|30.88|31.03|30.87|0
1655892290000|2022-06-22 10:04:50|31.04|30.88|31.04|30.88|31.04|30.88|31.04|30.88|0
1655892300000|2022-06-22 10:05:00|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|0
1655892310000|2022-06-22 10:05:10|||||||||1
1655892320000|2022-06-22 10:05:20|31.01|30.85|31.03|30.87|31.03|30.87|31.01|30.85|0
1655892330000|2022-06-22 10:05:30|31.01|30.85|31.03|30.87|31.03|30.87|31.01|30.85|0
1655892360000|2022-06-22 10:06:00|||||||||1
1655892370000|2022-06-22 10:06:10|31.05|30.89|31.04|30.88|31.05|30.89|31.04|30.88|0
1655892390000|2022-06-22 10:06:30|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|0
1655892400000|2022-06-22 10:06:40|31.01|30.85|31.01|30.85|31.01|30.85|31.01|30.85|2
1655892410000|2022-06-22 10:06:50|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|0
1655892420000|2022-06-22 10:07:00|||||||||1
1655892460000|2022-06-22 10:07:40|||||||||1
1655892480000|2022-06-22 10:08:00|31.01|30.85|31.03|30.87|31.03|30.87|31.01|30.85|0
1655892500000|2022-06-22 10:08:20|31.04|30.88|31.04|30.88|31.04|30.88|31.04|30.88|25
1655892510000|2022-06-22 10:08:30|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|0
1655892520000|2022-06-22 10:08:40|||||||||1
1655892540000|2022-06-22 10:09:00|||||||||1
1655892580000|2022-06-22 10:09:40|31.01|30.85|31|30.84|31.01|30.85|31|30.84|3
1655892600000|2022-06-22 10:10:00|31.01|30.85|31.01|30.85|31.03|30.87|31|30.84|0
1655892610000|2022-06-22 10:10:10|31|30.84|31|30.84|31|30.84|31|30.84|0
1655892700000|2022-06-22 10:11:40|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|0
1655892710000|2022-06-22 10:11:50|31|30.84|31|30.84|31|30.84|31|30.84|0
1655892750000|2022-06-22 10:12:30|31.03|30.87|31.01|30.85|31.03|30.87|31.01|30.85|3
1655892760000|2022-06-22 10:12:40|31|30.84|31|30.84|31|30.84|31|30.84|0
1655892770000|2022-06-22 10:12:50|31.01|30.85|31|30.84|31.01|30.85|31|30.84|0
1655892800000|2022-06-22 10:13:20|31.01|30.85|31.01|30.85|31.01|30.85|31|30.84|0
1655892820000|2022-06-22 10:13:40|31|30.84|31|30.84|31|30.84|31|30.84|0
1655892840000|2022-06-22 10:14:00|31.01|30.85|31|30.84|31.01|30.85|31|30.84|0
1655892870000|2022-06-22 10:14:30|||||||||1
1655892880000|2022-06-22 10:14:40|||||||||1
1655892900000|2022-06-22 10:15:00|30.99|30.83|31|30.84|31|30.84|30.98|30.82|2
1655892910000|2022-06-22 10:15:10|30.99|30.83|30.99|30.83|31|30.84|30.99|30.83|0
1655892920000|2022-06-22 10:15:20|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|0
1655892970000|2022-06-22 10:16:10|30.99|30.83|31|30.84|31|30.84|30.99|30.83|0
1655892990000|2022-06-22 10:16:30|30.99|30.83|31|30.84|31|30.84|30.99|30.83|0
1655893010000|2022-06-22 10:16:50|30.99|30.83|30.99|30.83|30.99|30.83|30.99|30.83|0
1655893030000|2022-06-22 10:17:10|||||||||1
1655893040000|2022-06-22 10:17:20|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|2
1655893070000|2022-06-22 10:17:50|30.99|30.83|30.99|30.83|30.99|30.83|30.98|30.82|0
1655893080000|2022-06-22 10:18:00|30.98|30.82|30.99|30.83|30.99|30.83|30.98|30.82|0
1655893100000|2022-06-22 10:18:20|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|0
1655893110000|2022-06-22 10:18:30|30.99|30.83|30.98|30.82|30.99|30.83|30.98|30.82|0
1655893120000|2022-06-22 10:18:40|30.99|30.83|30.99|30.83|30.99|30.83|30.99|30.83|2
1655893140000|2022-06-22 10:19:00|30.98|30.82|30.99|30.83|30.99|30.83|30.98|30.82|0
1655893160000|2022-06-22 10:19:20|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|6
1655893170000|2022-06-22 10:19:30|30.99|30.83|31.01|30.85|31.01|30.85|30.99|30.83|18
1655893180000|2022-06-22 10:19:40|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|0
1655893200000|2022-06-22 10:20:00|||||||||15
1655893290000|2022-06-22 10:21:30|31.01|30.85|30.98|30.82|31.01|30.85|30.98|30.82|2
1655893310000|2022-06-22 10:21:50|||||||||2
1655893370000|2022-06-22 10:22:50|||||||||1
1655893380000|2022-06-22 10:23:00|||||||||18
1655893400000|2022-06-22 10:23:20|30.99|30.83|30.99|30.83|30.99|30.83|30.99|30.83|32
1655893410000|2022-06-22 10:23:30|30.98|30.82|30.99|30.83|30.99|30.83|30.98|30.82|0
1655893440000|2022-06-22 10:24:00|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|0
1655893470000|2022-06-22 10:24:30|||||||||1
1655893530000|2022-06-22 10:25:30|30.96|30.8|30.98|30.82|30.98|30.82|30.96|30.8|6
1655893600000|2022-06-22 10:26:40|||||||||1
1655893650000|2022-06-22 10:27:30|30.99|30.83|30.99|30.83|30.99|30.83|30.99|30.83|42
1655893730000|2022-06-22 10:28:50|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|0
1655893780000|2022-06-22 10:29:40|31.03|30.87|30.99|30.83|31.03|30.87|30.99|30.83|72
1655893790000|2022-06-22 10:29:50|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|21
1655893870000|2022-06-22 10:31:10|||||||||1
1655893940000|2022-06-22 10:32:20|30.99|30.83|30.99|30.83|30.99|30.83|30.99|30.83|5
1655893980000|2022-06-22 10:33:00|30.98|30.82|30.99|30.83|30.99|30.83|30.98|30.82|1
1655894040000|2022-06-22 10:34:00|||||||||12
1655894070000|2022-06-22 10:34:30|||||||||1
1655894080000|2022-06-22 10:34:40|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|0
1655894110000|2022-06-22 10:35:10|30.99|30.83|30.99|30.83|30.99|30.83|30.99|30.83|0
1655894130000|2022-06-22 10:35:30|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|0
1655894150000|2022-06-22 10:35:50|||||||||11
1655894170000|2022-06-22 10:36:10|30.96|30.8|30.98|30.82|30.98|30.82|30.96|30.8|2
1655894270000|2022-06-22 10:37:50|30.99|30.83|30.99|30.83|30.99|30.83|30.99|30.83|6
1655894280000|2022-06-22 10:38:00|31.01|30.85|30.98|30.82|31.01|30.85|30.98|30.82|3
1655894290000|2022-06-22 10:38:10|30.99|30.83|30.99|30.83|30.99|30.83|30.99|30.83|0
1655894330000|2022-06-22 10:38:50|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|2
1655894340000|2022-06-22 10:39:00|31.01|30.85|30.99|30.83|31.01|30.85|30.99|30.83|4
1655894350000|2022-06-22 10:39:10|31.01|30.85|31.03|30.87|31.03|30.87|31.01|30.85|0
1655894360000|2022-06-22 10:39:20|31.01|30.85|31.01|30.85|31.01|30.85|31.01|30.85|1
1655894370000|2022-06-22 10:39:30|31.03|30.87|31.01|30.85|31.03|30.87|31.01|30.85|1
1655894380000|2022-06-22 10:39:40|30.99|30.83|30.98|30.82|30.99|30.83|30.98|30.82|0
1655894400000|2022-06-22 10:40:00|30.99|30.83|31.01|30.85|31.03|30.87|30.99|30.83|0
1655894410000|2022-06-22 10:40:10|31.03|30.87|31.03|30.87|31.03|30.87|31.01|30.85|0
1655894420000|2022-06-22 10:40:20|||||||||2
1655894530000|2022-06-22 10:42:10|||||||||4
1655894550000|2022-06-22 10:42:30|31.05|30.89|31.03|30.87|31.05|30.89|31.03|30.87|1
1655894560000|2022-06-22 10:42:40|31.05|30.89|31.08|30.92|31.08|30.92|31.05|30.89|1
1655894580000|2022-06-22 10:43:00|31.06|30.9|31.03|30.87|31.06|30.9|31.03|30.87|0
1655894600000|2022-06-22 10:43:20|31.07|30.91|31.05|30.89|31.07|30.91|31.05|30.89|0
1655894610000|2022-06-22 10:43:30|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|0
1655894620000|2022-06-22 10:43:40|31.07|30.91|31.03|30.87|31.07|30.91|31.03|30.87|1
1655894710000|2022-06-22 10:45:10|||||||||1
1655894750000|2022-06-22 10:45:50|31.01|30.85|31.01|30.85|31.01|30.85|30.99|30.83|1
1655894760000|2022-06-22 10:46:00|31.03|30.87|31.03|30.87|31.03|30.87|31.01|30.85|0
1655894870000|2022-06-22 10:47:50|31.01|30.85|30.99|30.83|31.01|30.85|30.98|30.82|3
1655894880000|2022-06-22 10:48:00|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|0
1655894890000|2022-06-22 10:48:10|31.01|30.85|30.98|30.82|31.01|30.85|30.98|30.82|0
1655895010000|2022-06-22 10:50:10|30.94|30.78|30.96|30.8|30.96|30.8|30.94|30.78|3
1655895020000|2022-06-22 10:50:20|30.94|30.78|30.94|30.78|30.96|30.8|30.94|30.78|0
1655895060000|2022-06-22 10:51:00|30.96|30.8|30.96|30.8|30.98|30.82|30.96|30.8|2
1655895070000|2022-06-22 10:51:10|30.98|30.82|30.98|30.82|30.98|30.82|30.96|30.8|0
1655895110000|2022-06-22 10:51:50|30.96|30.8|30.96|30.8|30.96|30.8|30.94|30.78|0
1655895120000|2022-06-22 10:52:00|30.98|30.82|30.96|30.8|30.98|30.82|30.96|30.8|0
1655895140000|2022-06-22 10:52:20|30.94|30.78|30.94|30.78|30.94|30.78|30.94|30.78|0
1655895160000|2022-06-22 10:52:40|30.96|30.8|30.94|30.78|30.96|30.8|30.94|30.78|0
1655895180000|2022-06-22 10:53:00|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|0
1655895210000|2022-06-22 10:53:30|30.96|30.8|30.96|30.8|30.98|30.82|30.96|30.8|2
1655895220000|2022-06-22 10:53:40|30.94|30.78|30.96|30.8|30.96|30.8|30.94|30.78|0
1655895230000|2022-06-22 10:53:50|30.94|30.78|30.94|30.78|30.94|30.78|30.94|30.78|0
1655895240000|2022-06-22 10:54:00|30.96|30.8|30.96|30.8|30.96|30.8|30.96|30.8|0
1655895250000|2022-06-22 10:54:10|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|0
1655895280000|2022-06-22 10:54:40|30.96|30.8|30.96|30.8|30.96|30.8|30.96|30.8|0
1655895290000|2022-06-22 10:54:50|30.94|30.78|30.96|30.8|30.96|30.8|30.94|30.78|0
1655895300000|2022-06-22 10:55:00|30.98|30.82|30.98|30.82|30.98|30.82|30.96|30.8|0
1655895540000|2022-06-22 10:59:00|||||||||2
1655895550000|2022-06-22 10:59:10|30.99|30.83|30.98|30.82|31.01|30.85|30.98|30.82|4
1655895560000|2022-06-22 10:59:20|30.99|30.83|30.98|30.82|31.01|30.85|30.98|30.82|1
1655895570000|2022-06-22 10:59:30|31.02|30.86|30.99|30.83|31.02|30.86|30.98|30.82|1
1655895580000|2022-06-22 10:59:40|30.98|30.82|31.01|30.85|31.01|30.85|30.98|30.82|1
1655895590000|2022-06-22 10:59:50|31.03|30.87|31.03|30.87|31.03|30.87|30.98|30.82|0
1655895600000|2022-06-22 11:00:00|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|5
1655895620000|2022-06-22 11:00:20|||||||||1
1655895680000|2022-06-22 11:01:20|||||||||16
1655895690000|2022-06-22 11:01:30|30.96|30.8|30.94|30.78|30.96|30.8|30.94|30.78|4
1655895700000|2022-06-22 11:01:40|||||||||1
1655895720000|2022-06-22 11:02:00|30.93|30.77|30.94|30.78|30.94|30.78|30.93|30.77|0
1655895730000|2022-06-22 11:02:10|30.96|30.8|30.96|30.8|30.96|30.8|30.94|30.78|0
1655895740000|2022-06-22 11:02:20|30.94|30.78|30.96|30.8|30.98|30.82|30.94|30.78|0
1655895750000|2022-06-22 11:02:30|30.94|30.78|30.93|30.77|30.94|30.78|30.93|30.77|1
1655895860000|2022-06-22 11:04:20|||||||||1
1655895880000|2022-06-22 11:04:40|30.94|30.78|30.93|30.77|30.94|30.78|30.93|30.77|2
1655895900000|2022-06-22 11:05:00|30.94|30.78|30.93|30.77|30.94|30.78|30.93|30.77|0
1655895910000|2022-06-22 11:05:10|30.94|30.78|30.94|30.78|30.96|30.8|30.94|30.78|4
1655895920000|2022-06-22 11:05:20|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|1
1655895930000|2022-06-22 11:05:30|30.94|30.78|30.94|30.78|30.94|30.78|30.94|30.78|0
1655895940000|2022-06-22 11:05:40|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|0
1655895950000|2022-06-22 11:05:50|||||||||1
1655896050000|2022-06-22 11:07:30|||||||||2
1655896080000|2022-06-22 11:08:00|||||||||1
1655896150000|2022-06-22 11:09:10|||||||||1
1655896160000|2022-06-22 11:09:20|||||||||1
1655896460000|2022-06-22 11:14:20|30.96|30.8|30.93|30.77|30.96|30.8|30.93|30.77|1
1655896470000|2022-06-22 11:14:30|30.94|30.78|30.94|30.78|30.94|30.78|30.93|30.77|0
1655896480000|2022-06-22 11:14:40|30.93|30.77|30.93|30.77|30.94|30.78|30.93|30.77|0
1655896490000|2022-06-22 11:14:50|30.94|30.78|30.94|30.78|30.94|30.78|30.94|30.78|0
1655896500000|2022-06-22 11:15:00|||||||||2
1655896510000|2022-06-22 11:15:10|30.93|30.77|30.94|30.78|30.94|30.78|30.93|30.77|0
1655896530000|2022-06-22 11:15:30|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|0
1655896570000|2022-06-22 11:16:10|30.89|30.73|30.89|30.73|30.89|30.73|30.88|30.72|20
1655896580000|2022-06-22 11:16:20|||||||||2
1655896590000|2022-06-22 11:16:30|30.88|30.72|30.89|30.73|30.89|30.73|30.88|30.72|0
1655896600000|2022-06-22 11:16:40|||||||||15
1655896630000|2022-06-22 11:17:10|30.88|30.72|30.88|30.72|30.88|30.72|30.88|30.72|0
1655896640000|2022-06-22 11:17:20|30.89|30.73|30.89|30.73|30.89|30.73|30.89|30.73|0
1655896660000|2022-06-22 11:17:40|30.88|30.72|30.88|30.72|30.88|30.72|30.88|30.72|0
1655896700000|2022-06-22 11:18:20|30.89|30.73|30.89|30.73|30.89|30.73|30.89|30.73|0
1655896710000|2022-06-22 11:18:30|30.88|30.72|30.88|30.72|30.89|30.73|30.88|30.72|0
1655896720000|2022-06-22 11:18:40|30.89|30.73|30.89|30.73|30.89|30.73|30.89|30.73|9
1655896730000|2022-06-22 11:18:50|30.93|30.77|30.89|30.73|30.93|30.77|30.89|30.73|15
1655896740000|2022-06-22 11:19:00|30.91|30.75|30.89|30.73|30.91|30.75|30.89|30.73|1
1655896770000|2022-06-22 11:19:30|30.88|30.72|30.89|30.73|30.89|30.73|30.88|30.72|0
1655896780000|2022-06-22 11:19:40|30.88|30.72|30.88|30.72|30.89|30.73|30.88|30.72|0
1655896800000|2022-06-22 11:20:00|30.89|30.73|30.89|30.73|30.89|30.73|30.89|30.73|0
1655896820000|2022-06-22 11:20:20|30.88|30.72|30.88|30.72|30.88|30.72|30.88|30.72|0
1655896830000|2022-06-22 11:20:30|30.89|30.73|30.88|30.72|30.89|30.73|30.88|30.72|0
1655896850000|2022-06-22 11:20:50|30.86|30.7|30.86|30.7|30.86|30.7|30.84|30.68|1
1655896860000|2022-06-22 11:21:00|30.84|30.68|30.88|30.72|30.88|30.72|30.84|30.68|1
1655896880000|2022-06-22 11:21:20|30.89|30.73|30.89|30.73|30.89|30.73|30.89|30.73|0
1655896910000|2022-06-22 11:21:50|30.88|30.72|30.89|30.73|30.89|30.73|30.88|30.72|0
1655897010000|2022-06-22 11:23:30|||||||||2
1655897020000|2022-06-22 11:23:40|30.88|30.72|30.89|30.73|30.89|30.73|30.88|30.72|7
1655897030000|2022-06-22 11:23:50|30.88|30.72|30.89|30.73|30.89|30.73|30.88|30.72|0
1655897050000|2022-06-22 11:24:10|30.88|30.72|30.84|30.68|30.89|30.73|30.84|30.68|9
1655897060000|2022-06-22 11:24:20|30.86|30.7|30.88|30.72|30.88|30.72|30.84|30.68|5
1655897070000|2022-06-22 11:24:30|30.89|30.73|30.86|30.7|30.89|30.73|30.86|30.7|0
1655897080000|2022-06-22 11:24:40|30.84|30.68|30.86|30.7|30.86|30.7|30.84|30.68|0
1655897090000|2022-06-22 11:24:50|30.88|30.72|30.86|30.7|30.88|30.72|30.86|30.7|0
1655897100000|2022-06-22 11:25:00|30.84|30.68|30.84|30.68|30.84|30.68|30.84|30.68|0
1655897310000|2022-06-22 11:28:30|||||||||1
1655897320000|2022-06-22 11:28:40|30.79|30.63|30.79|30.63|30.79|30.63|30.79|30.63|20
1655897350000|2022-06-22 11:29:10|30.81|30.65|30.81|30.65|30.82|30.66|30.79|30.63|6
1655897360000|2022-06-22 11:29:20|30.79|30.63|30.79|30.63|30.79|30.63|30.79|30.63|0
1655897370000|2022-06-22 11:29:30|30.81|30.65|30.79|30.63|30.81|30.65|30.79|30.63|0
1655897380000|2022-06-22 11:29:40|||||||||1
1655897400000|2022-06-22 11:30:00|30.82|30.66|30.82|30.66|30.82|30.66|30.82|30.66|2
1655897410000|2022-06-22 11:30:10|30.83|30.67|30.84|30.68|30.84|30.68|30.83|30.67|0
1655897420000|2022-06-22 11:30:20|||||||||3
1655897430000|2022-06-22 11:30:30|30.79|30.63|30.79|30.63|30.79|30.63|30.79|30.63|1
1655897460000|2022-06-22 11:31:00|30.81|30.65|30.82|30.66|30.82|30.66|30.81|30.65|0
1655897470000|2022-06-22 11:31:10|30.84|30.68|30.84|30.68|30.84|30.68|30.84|30.68|0
1655897480000|2022-06-22 11:31:20|||||||||1
1655897490000|2022-06-22 11:31:30|30.82|30.66|30.79|30.63|30.82|30.66|30.79|30.63|0
1655897580000|2022-06-22 11:33:00|30.84|30.68|30.84|30.68|30.84|30.68|30.84|30.68|0
1655897590000|2022-06-22 11:33:10|30.82|30.66|30.84|30.68|30.84|30.68|30.82|30.66|0
1655897600000|2022-06-22 11:33:20|30.82|30.66|30.84|30.68|30.84|30.68|30.82|30.66|0
1655897640000|2022-06-22 11:34:00|30.83|30.67|30.84|30.68|30.84|30.68|30.82|30.66|0
1655897840000|2022-06-22 11:37:20|||||||||21
1655898040000|2022-06-22 11:40:40|||||||||1
1655898280000|2022-06-22 11:44:40|30.88|30.72|30.88|30.72|30.88|30.72|30.88|30.72|1
1655898320000|2022-06-22 11:45:20|30.89|30.73|30.88|30.72|30.89|30.73|30.88|30.72|1
1655898330000|2022-06-22 11:45:30|30.89|30.73|30.88|30.72|30.89|30.73|30.88|30.72|0
1655898350000|2022-06-22 11:45:50|30.89|30.73|30.89|30.73|30.89|30.73|30.88|30.72|0
1655898360000|2022-06-22 11:46:00|||||||||11
1655898370000|2022-06-22 11:46:10|||||||||1
1655898540000|2022-06-22 11:49:00|||||||||10
1655898630000|2022-06-22 11:50:30|30.88|30.72|30.88|30.72|30.88|30.72|30.88|30.72|1
1655898650000|2022-06-22 11:50:50|30.86|30.7|30.86|30.7|30.86|30.7|30.86|30.7|1
1655898660000|2022-06-22 11:51:00|30.88|30.72|30.88|30.72|30.88|30.72|30.86|30.7|0
1655898670000|2022-06-22 11:51:10|30.86|30.7|30.88|30.72|30.88|30.72|30.84|30.68|1
1655898680000|2022-06-22 11:51:20|30.86|30.7|30.88|30.72|30.88|30.72|30.86|30.7|0
1655898720000|2022-06-22 11:52:00|30.89|30.73|30.93|30.77|30.93|30.77|30.89|30.73|9
1655898800000|2022-06-22 11:53:20|30.89|30.73|30.91|30.75|30.91|30.75|30.89|30.73|8
1655898810000|2022-06-22 11:53:30|30.89|30.73|30.91|30.75|30.91|30.75|30.89|30.73|1
1655898820000|2022-06-22 11:53:40|30.89|30.73|30.93|30.77|30.93|30.77|30.89|30.73|3
1655898840000|2022-06-22 11:54:00|30.91|30.75|30.93|30.77|30.93|30.77|30.91|30.75|5
1655898860000|2022-06-22 11:54:20|30.91|30.75|30.89|30.73|30.91|30.75|30.89|30.73|0
1655898870000|2022-06-22 11:54:30|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|2
1655898900000|2022-06-22 11:55:00|||||||||2
1655898910000|2022-06-22 11:55:10|30.91|30.75|30.91|30.75|30.93|30.77|30.91|30.75|2
1655898920000|2022-06-22 11:55:20|30.89|30.73|30.91|30.75|30.93|30.77|30.89|30.73|11
1655898930000|2022-06-22 11:55:30|30.93|30.77|30.91|30.75|30.93|30.77|30.91|30.75|10
1655898970000|2022-06-22 11:56:10|30.89|30.73|30.89|30.73|30.89|30.73|30.89|30.73|1
1655898990000|2022-06-22 11:56:30|30.91|30.75|30.93|30.77|30.93|30.77|30.91|30.75|7
1655899000000|2022-06-22 11:56:40|30.91|30.75|30.91|30.75|30.93|30.77|30.91|30.75|0
1655899010000|2022-06-22 11:56:50|30.89|30.73|30.89|30.73|30.89|30.73|30.89|30.73|0
1655899020000|2022-06-22 11:57:00|30.91|30.75|30.89|30.73|30.91|30.75|30.89|30.73|0
1655899060000|2022-06-22 11:57:40|30.91|30.75|30.89|30.73|30.91|30.75|30.89|30.73|1
1655899120000|2022-06-22 11:58:40|30.91|30.75|30.89|30.73|30.91|30.75|30.89|30.73|2
1655899130000|2022-06-22 11:58:50|30.91|30.75|30.91|30.75|30.93|30.77|30.89|30.73|0
1655899140000|2022-06-22 11:59:00|30.93|30.77|30.91|30.75|30.93|30.77|30.91|30.75|0
1655899150000|2022-06-22 11:59:10|30.93|30.77|30.91|30.75|30.93|30.77|30.91|30.75|0
1655899160000|2022-06-22 11:59:20|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|0
1655899170000|2022-06-22 11:59:30|30.91|30.75|30.93|30.77|30.93|30.77|30.91|30.75|0
1655899200000|2022-06-22 12:00:00|30.91|30.75|30.93|30.77|30.93|30.77|30.91|30.75|3
1655899210000|2022-06-22 12:00:10|30.94|30.78|30.94|30.78|30.94|30.78|30.94|30.78|5
1655899220000|2022-06-22 12:00:20|||||||||1
1655899230000|2022-06-22 12:00:30|||||||||3
1655899240000|2022-06-22 12:00:40|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|5
1655899250000|2022-06-22 12:00:50|30.94|30.78|30.94|30.78|30.94|30.78|30.94|30.78|1
1655899260000|2022-06-22 12:01:00|||||||||2
1655899280000|2022-06-22 12:01:20|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|2
1655899300000|2022-06-22 12:01:40|30.89|30.73|30.89|30.73|30.89|30.73|30.89|30.73|8
1655899310000|2022-06-22 12:01:50|30.91|30.75|30.89|30.73|30.91|30.75|30.89|30.73|3
1655899340000|2022-06-22 12:02:20|||||||||1
1655899350000|2022-06-22 12:02:30|||||||||1
1655899360000|2022-06-22 12:02:40|30.88|30.72|30.88|30.72|30.88|30.72|30.84|30.68|5
1655899370000|2022-06-22 12:02:50|30.84|30.68|30.88|30.72|30.88|30.72|30.84|30.68|5
1655899380000|2022-06-22 12:03:00|30.86|30.7|30.86|30.7|30.88|30.72|30.86|30.7|1
1655899390000|2022-06-22 12:03:10|30.88|30.72|30.88|30.72|30.88|30.72|30.88|30.72|0
1655899400000|2022-06-22 12:03:20|30.89|30.73|30.89|30.73|30.89|30.73|30.89|30.73|1
1655899410000|2022-06-22 12:03:30|30.88|30.72|30.89|30.73|30.89|30.73|30.88|30.72|2
1655899420000|2022-06-22 12:03:40|||||||||3
1655899430000|2022-06-22 12:03:50|30.88|30.72|30.88|30.72|30.88|30.72|30.88|30.72|3
1655899440000|2022-06-22 12:04:00|30.89|30.73|30.89|30.73|30.89|30.73|30.89|30.73|1
1655899450000|2022-06-22 12:04:10|30.88|30.72|30.88|30.72|30.88|30.72|30.88|30.72|0
1655899460000|2022-06-22 12:04:20|30.89|30.73|30.89|30.73|30.89|30.73|30.89|30.73|0
1655899470000|2022-06-22 12:04:30|30.88|30.72|30.89|30.73|30.89|30.73|30.88|30.72|0
1655899480000|2022-06-22 12:04:40|30.88|30.72|30.89|30.73|30.89|30.73|30.88|30.72|0
1655899490000|2022-06-22 12:04:50|||||||||1
1655899510000|2022-06-22 12:05:10|||||||||1
1655899520000|2022-06-22 12:05:20|||||||||1
1655899560000|2022-06-22 12:06:00|30.88|30.72|30.88|30.72|30.88|30.72|30.88|30.72|0
1655899580000|2022-06-22 12:06:20|30.89|30.73|30.89|30.73|30.89|30.73|30.89|30.73|0
1655899610000|2022-06-22 12:06:50|||||||||2
1655899620000|2022-06-22 12:07:00|30.91|30.75|30.91|30.75|30.93|30.77|30.89|30.73|18
1655899630000|2022-06-22 12:07:10|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|0
1655899680000|2022-06-22 12:08:00|||||||||2
1655899700000|2022-06-22 12:08:20|30.91|30.75|30.91|30.75|30.91|30.75|30.91|30.75|5
1655899710000|2022-06-22 12:08:30|30.89|30.73|30.91|30.75|30.91|30.75|30.89|30.73|0
1655899720000|2022-06-22 12:08:40|30.93|30.77|30.93|30.77|30.93|30.77|30.91|30.75|0
1655899810000|2022-06-22 12:10:10|||||||||1
1655899830000|2022-06-22 12:10:30|||||||||1
1655899840000|2022-06-22 12:10:40|30.91|30.75|30.91|30.75|30.93|30.77|30.89|30.73|2
1655899850000|2022-06-22 12:10:50|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|0
1655899860000|2022-06-22 12:11:00|30.91|30.75|30.91|30.75|30.93|30.77|30.91|30.75|0
1655899870000|2022-06-22 12:11:10|30.89|30.73|30.89|30.73|30.89|30.73|30.89|30.73|0
1655899890000|2022-06-22 12:11:30|30.91|30.75|30.91|30.75|30.91|30.75|30.89|30.73|1
1655899900000|2022-06-22 12:11:40|30.89|30.73|30.89|30.73|30.91|30.75|30.89|30.73|0
1655899910000|2022-06-22 12:11:50|30.91|30.75|30.91|30.75|30.91|30.75|30.89|30.73|2
1655899920000|2022-06-22 12:12:00|30.89|30.73|30.89|30.73|30.89|30.73|30.89|30.73|0
1655899960000|2022-06-22 12:12:40|||||||||1
1655899970000|2022-06-22 12:12:50|30.88|30.72|30.88|30.72|30.89|30.73|30.88|30.72|0
1655899990000|2022-06-22 12:13:10|30.89|30.73|30.89|30.73|30.89|30.73|30.89|30.73|0
1655900000000|2022-06-22 12:13:20|||||||||1
1655900100000|2022-06-22 12:15:00|30.91|30.75|30.93|30.77|30.93|30.77|30.91|30.75|3
1655900110000|2022-06-22 12:15:10|30.91|30.75|30.93|30.77|30.93|30.77|30.91|30.75|1
1655900140000|2022-06-22 12:15:40|||||||||1
1655900150000|2022-06-22 12:15:50|30.89|30.73|30.93|30.77|30.93|30.77|30.89|30.73|4
1655900160000|2022-06-22 12:16:00|30.94|30.78|30.93|30.77|30.94|30.78|30.93|30.77|0
1655900190000|2022-06-22 12:16:30|||||||||2
1655900240000|2022-06-22 12:17:20|30.94|30.78|30.94|30.78|30.94|30.78|30.94|30.78|0
1655900250000|2022-06-22 12:17:30|30.96|30.8|30.98|30.82|30.98|30.82|30.96|30.8|1
1655900290000|2022-06-22 12:18:10|30.99|30.83|30.99|30.83|31.03|30.87|30.99|30.83|6
1655900300000|2022-06-22 12:18:20|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|0
1655900320000|2022-06-22 12:18:40|30.99|30.83|30.98|30.82|30.99|30.83|30.98|30.82|0
1655900330000|2022-06-22 12:18:50|||||||||2
1655900360000|2022-06-22 12:19:20|30.99|30.83|30.98|30.82|31.01|30.85|30.98|30.82|1
1655900370000|2022-06-22 12:19:30|30.99|30.83|30.99|30.83|30.99|30.83|30.99|30.83|1
1655900380000|2022-06-22 12:19:40|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|0
1655900400000|2022-06-22 12:20:00|||||||||1
1655900410000|2022-06-22 12:20:10|||||||||2
1655900530000|2022-06-22 12:22:10|||||||||1
1655900540000|2022-06-22 12:22:20|||||||||2
1655900610000|2022-06-22 12:23:30|||||||||1
1655900680000|2022-06-22 12:24:40|30.94|30.78|30.94|30.78|30.94|30.78|30.94|30.78|3
1655900690000|2022-06-22 12:24:50|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|0
1655900700000|2022-06-22 12:25:00|30.94|30.78|30.93|30.77|30.94|30.78|30.93|30.77|0
1655900710000|2022-06-22 12:25:10|30.94|30.78|30.94|30.78|30.94|30.78|30.94|30.78|0
1655900720000|2022-06-22 12:25:20|30.93|30.77|30.98|30.82|30.98|30.82|30.93|30.77|15
1655900730000|2022-06-22 12:25:30|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|2
1655900740000|2022-06-22 12:25:40|30.94|30.78|30.93|30.77|30.94|30.78|30.93|30.77|0
1655900750000|2022-06-22 12:25:50|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|7
1655900760000|2022-06-22 12:26:00|||||||||1
1655900860000|2022-06-22 12:27:40|31|30.84|30.98|30.82|31|30.84|30.98|30.82|1
1655900870000|2022-06-22 12:27:50|31|30.84|31|30.84|31|30.84|30.98|30.82|5
1655900880000|2022-06-22 12:28:00|30.98|30.82|31|30.84|31|30.84|30.98|30.82|1
1655900890000|2022-06-22 12:28:10|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|0
1655900920000|2022-06-22 12:28:40|||||||||2
1655900970000|2022-06-22 12:29:30|31.02|30.86|31.02|30.86|31.02|30.86|31.02|30.86|8
1655900990000|2022-06-22 12:29:50|30.98|30.82|31.02|30.86|31.02|30.86|30.98|30.82|6
1655901000000|2022-06-22 12:30:00|||||||||1
1655901010000|2022-06-22 12:30:10|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|3
1655901030000|2022-06-22 12:30:30|31.07|30.91|31.07|30.91|31.07|30.91|31.07|30.91|14
1655901090000|2022-06-22 12:31:30|||||||||10
1655901110000|2022-06-22 12:31:50|31.08|30.92|31.08|30.92|31.08|30.92|31.08|30.92|4
1655901120000|2022-06-22 12:32:00|31.12|30.96|31.12|30.96|31.12|30.96|31.12|30.96|1
1655901140000|2022-06-22 12:32:20|||||||||1
1655901150000|2022-06-22 12:32:30|||||||||1
1655901190000|2022-06-22 12:33:10|||||||||1
1655901220000|2022-06-22 12:33:40|||||||||6
1655901230000|2022-06-22 12:33:50|||||||||1
1655901260000|2022-06-22 12:34:20|||||||||5
1655901270000|2022-06-22 12:34:30|31.1|30.94|31.1|30.94|31.1|30.94|31.1|30.94|0
1655901280000|2022-06-22 12:34:40|31.12|30.96|31.12|30.96|31.12|30.96|31.12|30.96|1
1655901310000|2022-06-22 12:35:10|||||||||1
1655901360000|2022-06-22 12:36:00|||||||||5
1655901370000|2022-06-22 12:36:10|||||||||2
1655901420000|2022-06-22 12:37:00|||||||||1
1655901470000|2022-06-22 12:37:50|||||||||3
1655901480000|2022-06-22 12:38:00|||||||||3
1655901500000|2022-06-22 12:38:20|31.16|31|31.12|30.96|31.16|31|31.12|30.96|16
1655901530000|2022-06-22 12:38:50|||||||||5
1655901580000|2022-06-22 12:39:40|31.13|30.97|31.12|30.96|31.13|30.97|31.12|30.96|14
1655901630000|2022-06-22 12:40:30|||||||||1
1655901650000|2022-06-22 12:40:50|31.13|30.97|31.12|30.96|31.17|31.01|31.12|30.96|4
1655901660000|2022-06-22 12:41:00|31.13|30.97|31.12|30.96|31.13|30.97|31.12|30.96|0
1655901720000|2022-06-22 12:42:00|||||||||7
1655901730000|2022-06-22 12:42:10|||||||||1
1655901750000|2022-06-22 12:42:30|31.1|30.94|31.12|30.96|31.12|30.96|31.08|30.92|6
1655901760000|2022-06-22 12:42:40|31.1|30.94|31.1|30.94|31.12|30.96|31.08|30.92|4
1655901770000|2022-06-22 12:42:50|31.12|30.96|31.12|30.96|31.12|30.96|31.12|30.96|0
1655901800000|2022-06-22 12:43:20|||||||||1
1655901860000|2022-06-22 12:44:20|||||||||1
1655901880000|2022-06-22 12:44:40|31.08|30.92|31.12|30.96|31.12|30.96|31.08|30.92|4
1655901890000|2022-06-22 12:44:50|31.1|30.94|31.08|30.92|31.1|30.94|31.07|30.91|0
1655901900000|2022-06-22 12:45:00|31.1|30.94|31.08|30.92|31.12|30.96|31.08|30.92|0
1655901910000|2022-06-22 12:45:10|31.07|30.91|31.08|30.92|31.08|30.92|31.07|30.91|0
1655901920000|2022-06-22 12:45:20|31.07|30.91|31.07|30.91|31.07|30.91|31.07|30.91|52
1655901980000|2022-06-22 12:46:20|31.08|30.92|31.07|30.91|31.08|30.92|31.07|30.91|0
1655902100000|2022-06-22 12:48:20|31.08|30.92|31.08|30.92|31.08|30.92|31.07|30.91|1
1655902110000|2022-06-22 12:48:30|31.07|30.91|31.07|30.91|31.07|30.91|31.07|30.91|0
1655902120000|2022-06-22 12:48:40|31.08|30.92|31.07|30.91|31.08|30.92|31.07|30.91|0
1655902130000|2022-06-22 12:48:50|31.08|30.92|31.07|30.91|31.08|30.92|31.07|30.91|16
1655902140000|2022-06-22 12:49:00|31.1|30.94|31.08|30.92|31.1|30.94|31.08|30.92|3
1655902150000|2022-06-22 12:49:10|31.1|30.94|31.12|30.96|31.12|30.96|31.1|30.94|0
1655902170000|2022-06-22 12:49:30|31.08|30.92|31.1|30.94|31.1|30.94|31.08|30.92|0
1655902180000|2022-06-22 12:49:40|31.08|30.92|31.12|30.96|31.12|30.96|31.08|30.92|0
1655902280000|2022-06-22 12:51:20|||||||||1
1655902290000|2022-06-22 12:51:30|31.1|30.94|31.1|30.94|31.1|30.94|31.1|30.94|1
1655902300000|2022-06-22 12:51:40|31.08|30.92|31.07|30.91|31.08|30.92|31.07|30.91|0
1655902330000|2022-06-22 12:52:10|||||||||3
1655902350000|2022-06-22 12:52:30|||||||||2
1655902360000|2022-06-22 12:52:40|31.03|30.87|31.02|30.86|31.03|30.87|31.02|30.86|107
1655902370000|2022-06-22 12:52:50|||||||||9
1655902390000|2022-06-22 12:53:10|31|30.84|31|30.84|31.02|30.86|30.98|30.82|8
1655902400000|2022-06-22 12:53:20|30.98|30.82|31.02|30.86|31.02|30.86|30.98|30.82|2
1655902420000|2022-06-22 12:53:40|31|30.84|31|30.84|31|30.84|31|30.84|0
1655902430000|2022-06-22 12:53:50|31.02|30.86|31.02|30.86|31.02|30.86|31.02|30.86|0
1655902460000|2022-06-22 12:54:20|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|1
1655902470000|2022-06-22 12:54:30|31.05|30.89|31.03|30.87|31.05|30.89|31.03|30.87|5
1655902560000|2022-06-22 12:56:00|31.02|30.86|31.02|30.86|31.02|30.86|31.02|30.86|0
1655902570000|2022-06-22 12:56:10|31|30.84|31.02|30.86|31.02|30.86|31|30.84|2
1655902590000|2022-06-22 12:56:30|31.03|30.87|31.02|30.86|31.03|30.87|31.02|30.86|0
1655902600000|2022-06-22 12:56:40|31|30.84|31|30.84|31|30.84|31|30.84|0
1655902610000|2022-06-22 12:56:50|31.02|30.86|31.02|30.86|31.02|30.86|31.02|30.86|0
1655902630000|2022-06-22 12:57:10|31|30.84|30.98|30.82|31|30.84|30.98|30.82|0
1655902670000|2022-06-22 12:57:50|31|30.84|31|30.84|31|30.84|31|30.84|11
1655902680000|2022-06-22 12:58:00|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|2
1655902700000|2022-06-22 12:58:20|31.02|30.86|31.02|30.86|31.02|30.86|31.02|30.86|71
1655902720000|2022-06-22 12:58:40|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|40
1655902730000|2022-06-22 12:58:50|||||||||1
1655902840000|2022-06-22 13:00:40|||||||||5
1655902900000|2022-06-22 13:01:40|31.02|30.86|31.03|30.87|31.03|30.87|31.02|30.86|17
1655902910000|2022-06-22 13:01:50|31.02|30.86|31.03|30.87|31.03|30.87|31.02|30.86|0
1655902920000|2022-06-22 13:02:00|30.99|30.83|31.03|30.87|31.03|30.87|30.99|30.83|56
1655902930000|2022-06-22 13:02:10|31.02|30.86|30.98|30.82|31.02|30.86|30.98|30.82|16
1655902940000|2022-06-22 13:02:20|31|30.84|30.98|30.82|31.02|30.86|30.98|30.82|13
1655902950000|2022-06-22 13:02:30|31|30.84|30.98|30.82|31|30.84|30.98|30.82|2
1655902960000|2022-06-22 13:02:40|31|30.84|31|30.84|31|30.84|31|30.84|2
1655902970000|2022-06-22 13:02:50|31.02|30.86|31.02|30.86|31.02|30.86|31.02|30.86|1
1655902980000|2022-06-22 13:03:00|30.98|30.82|31.02|30.86|31.02|30.86|30.98|30.82|0
1655902990000|2022-06-22 13:03:10|31|30.84|31.02|30.86|31.02|30.86|31|30.84|0
1655903010000|2022-06-22 13:03:30|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|1
1655903020000|2022-06-22 13:03:40|31.02|30.86|31|30.84|31.02|30.86|31|30.84|1
1655903030000|2022-06-22 13:03:50|31.02|30.86|31.02|30.86|31.02|30.86|31|30.84|0
1655903040000|2022-06-22 13:04:00|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|0
1655903050000|2022-06-22 13:04:10|||||||||5
1655903070000|2022-06-22 13:04:30|31.07|30.91|31.05|30.89|31.07|30.91|31.03|30.87|2
1655903090000|2022-06-22 13:04:50|31.03|30.87|31.07|30.91|31.07|30.91|31.03|30.87|3
1655903100000|2022-06-22 13:05:00|31.08|30.92|31.07|30.91|31.08|30.92|31.07|30.91|0
1655903170000|2022-06-22 13:06:10|||||||||1
1655903190000|2022-06-22 13:06:30|||||||||1
1655903260000|2022-06-22 13:07:40|||||||||1
1655903310000|2022-06-22 13:08:30|||||||||1
1655903320000|2022-06-22 13:08:40|31.08|30.92|31.07|30.91|31.08|30.92|31.07|30.91|41
1655903330000|2022-06-22 13:08:50|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|2
1655903340000|2022-06-22 13:09:00|31.02|30.86|31.02|30.86|31.03|30.87|31.02|30.86|0
1655903350000|2022-06-22 13:09:10|31.03|30.87|31.02|30.86|31.03|30.87|31.02|30.86|0
1655903360000|2022-06-22 13:09:20|31.03|30.87|31.02|30.86|31.03|30.87|31.02|30.86|0
1655903380000|2022-06-22 13:09:40|31|30.84|30.98|30.82|31|30.84|30.98|30.82|5
1655903390000|2022-06-22 13:09:50|31|30.84|31|30.84|31.02|30.86|31|30.84|4
1655903400000|2022-06-22 13:10:00|30.98|30.82|31|30.84|31|30.84|30.98|30.82|1
1655903410000|2022-06-22 13:10:10|30.98|30.82|31.02|30.86|31.02|30.86|30.98|30.82|0
1655903430000|2022-06-22 13:10:30|31|30.84|30.98|30.82|31|30.84|30.98|30.82|3
1655903450000|2022-06-22 13:10:50|31.02|30.86|31.02|30.86|31.02|30.86|31|30.84|1
1655903460000|2022-06-22 13:11:00|31|30.84|31|30.84|31|30.84|30.98|30.82|0
1655903470000|2022-06-22 13:11:10|31.02|30.86|31.02|30.86|31.02|30.86|31|30.84|0
1655903480000|2022-06-22 13:11:20|31|30.84|31|30.84|31|30.84|31|30.84|0
1655903490000|2022-06-22 13:11:30|31.02|30.86|31.03|30.87|31.03|30.87|31.02|30.86|1
1655903500000|2022-06-22 13:11:40|31.02|30.86|31.02|30.86|31.02|30.86|31.02|30.86|0
1655903510000|2022-06-22 13:11:50|||||||||2
1655903520000|2022-06-22 13:12:00|31.03|30.87|31.02|30.86|31.03|30.87|31.02|30.86|0
1655903530000|2022-06-22 13:12:10|31|30.84|30.98|30.82|31|30.84|30.98|30.82|4
1655903540000|2022-06-22 13:12:20|31|30.84|30.98|30.82|31.02|30.86|30.98|30.82|0
1655903560000|2022-06-22 13:12:40|||||||||1
1655903580000|2022-06-22 13:13:00|31|30.84|30.98|30.82|31.02|30.86|30.98|30.82|3
1655903600000|2022-06-22 13:13:20|||||||||1
1655903630000|2022-06-22 13:13:50|30.97|30.81|30.97|30.81|30.97|30.81|30.97|30.81|3
1655903640000|2022-06-22 13:14:00|30.98|30.82|30.93|30.77|30.98|30.82|30.93|30.77|2
1655903650000|2022-06-22 13:14:10|||||||||5
1655903670000|2022-06-22 13:14:30|30.97|30.81|30.97|30.81|30.97|30.81|30.97|30.81|12
1655903680000|2022-06-22 13:14:40|30.95|30.79|30.93|30.77|30.95|30.79|30.93|30.77|5
1655903690000|2022-06-22 13:14:50|30.95|30.79|30.93|30.77|30.95|30.79|30.93|30.77|0
1655903700000|2022-06-22 13:15:00|30.95|30.79|30.93|30.77|30.95|30.79|30.93|30.77|2
1655903730000|2022-06-22 13:15:30|||||||||1
1655903740000|2022-06-22 13:15:40|30.95|30.79|30.98|30.82|30.98|30.82|30.95|30.79|3
1655903750000|2022-06-22 13:15:50|30.93|30.77|30.98|30.82|30.98|30.82|30.93|30.77|4
1655903780000|2022-06-22 13:16:20|||||||||1
1655903790000|2022-06-22 13:16:30|||||||||1
1655903800000|2022-06-22 13:16:40|31.02|30.86|31.03|30.87|31.03|30.87|30.98|30.82|4
1655903850000|2022-06-22 13:17:30|||||||||1
1655903860000|2022-06-22 13:17:40|||||||||1
1655903910000|2022-06-22 13:18:30|||||||||2
1655903940000|2022-06-22 13:19:00|31.02|30.86|31.03|30.87|31.03|30.87|31|30.84|24
1655903970000|2022-06-22 13:19:30|31|30.84|30.98|30.82|31|30.84|30.98|30.82|0
1655903980000|2022-06-22 13:19:40|||||||||2
1655904010000|2022-06-22 13:20:10|||||||||4
1655904020000|2022-06-22 13:20:20|||||||||2
1655904030000|2022-06-22 13:20:30|30.96|30.8|30.94|30.78|30.98|30.82|30.94|30.78|3
1655904040000|2022-06-22 13:20:40|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|1
1655904050000|2022-06-22 13:20:50|30.94|30.78|30.93|30.77|30.94|30.78|30.93|30.77|3
1655904060000|2022-06-22 13:21:00|30.94|30.78|30.94|30.78|30.94|30.78|30.93|30.77|2
1655904070000|2022-06-22 13:21:10|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|1
1655904080000|2022-06-22 13:21:20|||||||||2
1655904090000|2022-06-22 13:21:30|||||||||4
1655904100000|2022-06-22 13:21:40|||||||||2
1655904110000|2022-06-22 13:21:50|||||||||1
1655904120000|2022-06-22 13:22:00|||||||||1
1655904130000|2022-06-22 13:22:10|||||||||3
1655904140000|2022-06-22 13:22:20|||||||||1
1655904150000|2022-06-22 13:22:30|30.91|30.75|30.89|30.73|30.91|30.75|30.89|30.73|3
1655904160000|2022-06-22 13:22:40|||||||||2
1655904170000|2022-06-22 13:22:50|||||||||2
1655904180000|2022-06-22 13:23:00|||||||||1
1655904190000|2022-06-22 13:23:10|30.93|30.77|30.89|30.73|30.93|30.77|30.89|30.73|4
1655904200000|2022-06-22 13:23:20|||||||||2
1655904210000|2022-06-22 13:23:30|||||||||1
1655904220000|2022-06-22 13:23:40|30.93|30.77|30.91|30.75|30.93|30.77|30.89|30.73|3
1655904230000|2022-06-22 13:23:50|30.93|30.77|30.89|30.73|30.93|30.77|30.89|30.73|7
1655904250000|2022-06-22 13:24:10|30.91|30.75|30.91|30.75|30.93|30.77|30.91|30.75|2
1655904260000|2022-06-22 13:24:20|30.89|30.73|30.89|30.73|30.89|30.73|30.89|30.73|1
1655904270000|2022-06-22 13:24:30|||||||||8
1655904300000|2022-06-22 13:25:00|30.91|30.75|30.93|30.77|30.93|30.77|30.89|30.73|0
1655904310000|2022-06-22 13:25:10|30.91|30.75|30.91|30.75|30.93|30.77|30.91|30.75|1
1655904320000|2022-06-22 13:25:20|30.89|30.73|30.91|30.75|30.93|30.77|30.89|30.73|0
1655904330000|2022-06-22 13:25:30|30.93|30.77|30.93|30.77|30.93|30.77|30.91|30.75|0
1655904360000|2022-06-22 13:26:00|30.94|30.78|30.94|30.78|30.94|30.78|30.94|30.78|0
1655904370000|2022-06-22 13:26:10|30.96|30.8|30.96|30.8|30.96|30.8|30.96|30.8|3
1655904380000|2022-06-22 13:26:20|30.94|30.78|30.98|30.82|30.98|30.82|30.94|30.78|0
1655904390000|2022-06-22 13:26:30|30.96|30.8|30.96|30.8|30.98|30.82|30.94|30.78|0
1655904400000|2022-06-22 13:26:40|30.98|30.82|30.96|30.8|30.98|30.82|30.94|30.78|3
1655904410000|2022-06-22 13:26:50|30.98|30.82|30.94|30.78|30.98|30.82|30.94|30.78|0
1655904420000|2022-06-22 13:27:00|30.98|30.82|30.98|30.82|30.98|30.82|30.94|30.78|0
1655904430000|2022-06-22 13:27:10|30.94|30.78|30.98|30.82|30.98|30.82|30.94|30.78|10
1655904440000|2022-06-22 13:27:20|30.96|30.8|30.96|30.8|30.98|30.82|30.94|30.78|1
1655904450000|2022-06-22 13:27:30|30.94|30.78|30.94|30.78|30.96|30.8|30.94|30.78|0
1655904460000|2022-06-22 13:27:40|30.96|30.8|30.94|30.78|30.96|30.8|30.94|30.78|2
1655904470000|2022-06-22 13:27:50|30.93|30.77|30.93|30.77|30.94|30.78|30.93|30.77|0
1655904480000|2022-06-22 13:28:00|30.91|30.75|30.89|30.73|30.93|30.77|30.89|30.73|7
1655904490000|2022-06-22 13:28:10|30.91|30.75|30.89|30.73|30.93|30.77|30.89|30.73|2
1655904500000|2022-06-22 13:28:20|30.93|30.77|30.93|30.77|30.93|30.77|30.91|30.75|3
1655904510000|2022-06-22 13:28:30|30.91|30.75|30.91|30.75|30.93|30.77|30.89|30.73|28
1655904520000|2022-06-22 13:28:40|30.89|30.73|30.89|30.73|30.91|30.75|30.89|30.73|0
1655904530000|2022-06-22 13:28:50|30.88|30.72|30.84|30.68|30.88|30.72|30.84|30.68|6
1655904540000|2022-06-22 13:29:00|30.81|30.65|30.84|30.68|30.84|30.68|30.79|30.63|62
1655904550000|2022-06-22 13:29:10|30.83|30.67|30.84|30.68|30.84|30.68|30.8|30.64|6
1655904580000|2022-06-22 13:29:40|||||||||1
1655904600000|2022-06-22 13:30:00|30.86|30.7|30.94|30.78|30.94|30.78|30.86|30.7|52
1655904610000|2022-06-22 13:30:10|30.93|30.77|30.81|30.65|30.93|30.77|30.79|30.63|83
1655904620000|2022-06-22 13:30:20|30.79|30.63|30.76|30.6|30.81|30.65|30.76|30.6|11
1655904630000|2022-06-22 13:30:30|30.78|30.62|30.79|30.63|30.79|30.63|30.76|30.6|20
1655904640000|2022-06-22 13:30:40|30.81|30.65|30.78|30.62|30.81|30.65|30.76|30.6|48
1655904650000|2022-06-22 13:30:50|30.79|30.63|30.78|30.62|30.84|30.68|30.76|30.6|53
1655904660000|2022-06-22 13:31:00|30.76|30.6|30.76|30.6|30.79|30.63|30.76|30.6|4
1655904670000|2022-06-22 13:31:10|30.73|30.57|30.71|30.55|30.76|30.6|30.71|30.55|15
1655904680000|2022-06-22 13:31:20|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|16
1655904690000|2022-06-22 13:31:30|30.66|30.5|30.67|30.51|30.71|30.55|30.66|30.5|12
1655904700000|2022-06-22 13:31:40|30.69|30.53|30.67|30.51|30.71|30.55|30.67|30.51|12
1655904710000|2022-06-22 13:31:50|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|12
1655904720000|2022-06-22 13:32:00|30.57|30.41|30.52|30.36|30.57|30.41|30.48|30.32|110
1655904730000|2022-06-22 13:32:10|30.5|30.34|30.48|30.32|30.52|30.36|30.48|30.32|43
1655904740000|2022-06-22 13:32:20|||||||||21
1655904750000|2022-06-22 13:32:30|||||||||7
1655904760000|2022-06-22 13:32:40|30.52|30.36|30.48|30.32|30.52|30.36|30.48|30.32|3
1655904780000|2022-06-22 13:33:00|30.44|30.28|30.43|30.27|30.44|30.28|30.43|30.27|94
1655904790000|2022-06-22 13:33:10|30.39|30.23|30.39|30.23|30.43|30.27|30.38|30.22|72
1655904800000|2022-06-22 13:33:20|30.41|30.25|30.43|30.27|30.43|30.27|30.41|30.25|5
1655904810000|2022-06-22 13:33:30|30.48|30.32|30.48|30.32|30.48|30.32|30.43|30.27|12
1655904820000|2022-06-22 13:33:40|30.44|30.28|30.48|30.32|30.48|30.32|30.44|30.28|12
1655904830000|2022-06-22 13:33:50|30.53|30.37|30.53|30.37|30.53|30.37|30.48|30.32|52
1655904840000|2022-06-22 13:34:00|30.57|30.41|30.53|30.37|30.57|30.41|30.53|30.37|47
1655904860000|2022-06-22 13:34:20|30.57|30.41|30.57|30.41|30.57|30.41|30.53|30.37|32
1655904870000|2022-06-22 13:34:30|30.58|30.42|30.58|30.42|30.6|30.44|30.58|30.42|38
1655904880000|2022-06-22 13:34:40|30.62|30.46|30.57|30.41|30.62|30.46|30.55|30.39|19
1655904890000|2022-06-22 13:34:50|30.55|30.39|30.53|30.37|30.55|30.39|30.53|30.37|29
1655904900000|2022-06-22 13:35:00|30.5|30.34|30.48|30.32|30.52|30.36|30.43|30.27|47
1655904910000|2022-06-22 13:35:10|30.52|30.36|30.52|30.36|30.53|30.37|30.48|30.32|33
1655904920000|2022-06-22 13:35:20|30.53|30.37|30.57|30.41|30.58|30.42|30.52|30.36|30
1655904930000|2022-06-22 13:35:30|30.53|30.37|30.53|30.37|30.53|30.37|30.53|30.37|6
1655904940000|2022-06-22 13:35:40|30.55|30.39|30.53|30.37|30.55|30.39|30.53|30.37|13
1655904950000|2022-06-22 13:35:50|||||||||8
1655904960000|2022-06-22 13:36:00|30.49|30.33|30.49|30.33|30.49|30.33|30.48|30.32|52
1655904970000|2022-06-22 13:36:10|30.48|30.32|30.48|30.32|30.48|30.32|30.44|30.28|43
1655904980000|2022-06-22 13:36:20|30.49|30.33|30.48|30.32|30.49|30.33|30.48|30.32|5
1655904990000|2022-06-22 13:36:30|30.49|30.33|30.48|30.32|30.49|30.33|30.48|30.32|1
1655905000000|2022-06-22 13:36:40|||||||||1
1655905010000|2022-06-22 13:36:50|30.44|30.28|30.44|30.28|30.48|30.32|30.44|30.28|40
1655905020000|2022-06-22 13:37:00|30.48|30.32|30.48|30.32|30.48|30.32|30.44|30.28|17
1655905030000|2022-06-22 13:37:10|30.44|30.28|30.44|30.28|30.48|30.32|30.44|30.28|7
1655905050000|2022-06-22 13:37:30|30.39|30.23|30.39|30.23|30.43|30.27|30.39|30.23|48
1655905060000|2022-06-22 13:37:40|30.43|30.27|30.39|30.23|30.43|30.27|30.39|30.23|7
1655905070000|2022-06-22 13:37:50|30.37|30.21|30.39|30.23|30.39|30.23|30.34|30.18|64
1655905080000|2022-06-22 13:38:00|30.38|30.22|30.38|30.22|30.39|30.23|30.34|30.18|46
1655905090000|2022-06-22 13:38:10|30.39|30.23|30.39|30.23|30.39|30.23|30.38|30.22|47
1655905100000|2022-06-22 13:38:20|30.43|30.27|30.43|30.27|30.43|30.27|30.43|30.27|17
1655905110000|2022-06-22 13:38:30|30.44|30.28|30.44|30.28|30.44|30.28|30.44|30.28|1
1655905120000|2022-06-22 13:38:40|30.43|30.27|30.43|30.27|30.43|30.27|30.43|30.27|7
1655905130000|2022-06-22 13:38:50|30.44|30.28|30.44|30.28|30.44|30.28|30.43|30.27|0
1655905140000|2022-06-22 13:39:00|30.43|30.27|30.39|30.23|30.44|30.28|30.39|30.23|25
1655905150000|2022-06-22 13:39:10|30.44|30.28|30.44|30.28|30.44|30.28|30.43|30.27|7
1655905160000|2022-06-22 13:39:20|30.48|30.32|30.48|30.32|30.49|30.33|30.48|30.32|37
1655905170000|2022-06-22 13:39:30|30.49|30.33|30.53|30.37|30.53|30.37|30.49|30.33|24
1655905180000|2022-06-22 13:39:40|30.51|30.35|30.53|30.37|30.53|30.37|30.49|30.33|42
1655905190000|2022-06-22 13:39:50|30.51|30.35|30.49|30.33|30.53|30.37|30.49|30.33|5
1655905200000|2022-06-22 13:40:00|30.48|30.32|30.43|30.27|30.48|30.32|30.41|30.25|47
1655905210000|2022-06-22 13:40:10|30.44|30.28|30.43|30.27|30.44|30.28|30.39|30.23|33
1655905220000|2022-06-22 13:40:20|30.44|30.28|30.44|30.28|30.44|30.28|30.44|30.28|27
1655905230000|2022-06-22 13:40:30|||||||||6
1655905240000|2022-06-22 13:40:40|30.46|30.3|30.48|30.32|30.48|30.32|30.44|30.28|4
1655905250000|2022-06-22 13:40:50|30.49|30.33|30.48|30.32|30.49|30.33|30.48|30.32|0
1655905260000|2022-06-22 13:41:00|30.49|30.33|30.53|30.37|30.53|30.37|30.48|30.32|24
1655905270000|2022-06-22 13:41:10|||||||||29
1655905280000|2022-06-22 13:41:20|30.58|30.42|30.53|30.37|30.58|30.42|30.53|30.37|30
1655905290000|2022-06-22 13:41:30|30.51|30.35|30.49|30.33|30.53|30.37|30.49|30.33|6
1655905300000|2022-06-22 13:41:40|||||||||1
1655905310000|2022-06-22 13:41:50|30.48|30.32|30.44|30.28|30.48|30.32|30.44|30.28|56
1655905320000|2022-06-22 13:42:00|30.48|30.32|30.39|30.23|30.48|30.32|30.39|30.23|22
1655905330000|2022-06-22 13:42:10|30.41|30.25|30.39|30.23|30.43|30.27|30.39|30.23|26
1655905340000|2022-06-22 13:42:20|30.41|30.25|30.43|30.27|30.43|30.27|30.39|30.23|91
1655905350000|2022-06-22 13:42:30|30.44|30.28|30.43|30.27|30.44|30.28|30.43|30.27|0
1655905360000|2022-06-22 13:42:40|30.39|30.23|30.39|30.23|30.43|30.27|30.39|30.23|58
1655905370000|2022-06-22 13:42:50|||||||||1
1655905380000|2022-06-22 13:43:00|30.38|30.22|30.39|30.23|30.43|30.27|30.38|30.22|27
1655905390000|2022-06-22 13:43:10|30.43|30.27|30.44|30.28|30.44|30.28|30.43|30.27|34
1655905400000|2022-06-22 13:43:20|30.43|30.27|30.44|30.28|30.44|30.28|30.43|30.27|0
1655905410000|2022-06-22 13:43:30|30.43|30.27|30.39|30.23|30.43|30.27|30.39|30.23|26
1655905420000|2022-06-22 13:43:40|30.41|30.25|30.43|30.27|30.44|30.28|30.41|30.25|28
1655905430000|2022-06-22 13:43:50|30.44|30.28|30.44|30.28|30.48|30.32|30.43|30.27|29
1655905440000|2022-06-22 13:44:00|30.43|30.27|30.43|30.27|30.43|30.27|30.43|30.27|3
1655905450000|2022-06-22 13:44:10|30.44|30.28|30.39|30.23|30.44|30.28|30.38|30.22|93
1655905460000|2022-06-22 13:44:20|30.38|30.22|30.39|30.23|30.39|30.23|30.34|30.18|108
1655905470000|2022-06-22 13:44:30|30.38|30.22|30.38|30.22|30.39|30.23|30.34|30.18|19
1655905480000|2022-06-22 13:44:40|30.39|30.23|30.34|30.18|30.39|30.23|30.34|30.18|8
1655905490000|2022-06-22 13:44:50|30.36|30.2|30.34|30.18|30.38|30.22|30.34|30.18|30
1655905500000|2022-06-22 13:45:00|30.36|30.2|30.29|30.13|30.36|30.2|30.29|30.13|40
1655905510000|2022-06-22 13:45:10|||||||||3
1655905520000|2022-06-22 13:45:20|30.33|30.17|30.33|30.17|30.34|30.18|30.33|30.17|19
1655905530000|2022-06-22 13:45:30|30.31|30.15|30.33|30.17|30.33|30.17|30.31|30.15|13
1655905540000|2022-06-22 13:45:40|30.34|30.18|30.34|30.18|30.34|30.18|30.34|30.18|4
1655905550000|2022-06-22 13:45:50|30.38|30.22|30.38|30.22|30.38|30.22|30.34|30.18|4
1655905560000|2022-06-22 13:46:00|||||||||3
1655905570000|2022-06-22 13:46:10|30.36|30.2|30.46|30.3|30.48|30.32|30.36|30.2|35
1655905580000|2022-06-22 13:46:20|30.48|30.32|30.44|30.28|30.48|30.32|30.44|30.28|28
1655905590000|2022-06-22 13:46:30|30.43|30.27|30.43|30.27|30.43|30.27|30.39|30.23|43
1655905600000|2022-06-22 13:46:40|30.44|30.28|30.44|30.28|30.44|30.28|30.43|30.27|0
1655905610000|2022-06-22 13:46:50|30.48|30.32|30.44|30.28|30.48|30.32|30.44|30.28|33
1655905620000|2022-06-22 13:47:00|30.43|30.27|30.44|30.28|30.48|30.32|30.43|30.27|64
1655905630000|2022-06-22 13:47:10|30.48|30.32|30.48|30.32|30.48|30.32|30.48|30.32|22
1655905640000|2022-06-22 13:47:20|||||||||8
1655905650000|2022-06-22 13:47:30|30.44|30.28|30.44|30.28|30.44|30.28|30.39|30.23|143
1655905660000|2022-06-22 13:47:40|30.43|30.27|30.43|30.27|30.44|30.28|30.39|30.23|8
1655905670000|2022-06-22 13:47:50|30.41|30.25|30.39|30.23|30.43|30.27|30.39|30.23|21
1655905680000|2022-06-22 13:48:00|30.41|30.25|30.43|30.27|30.43|30.27|30.39|30.23|98
1655905690000|2022-06-22 13:48:10|30.44|30.28|30.46|30.3|30.48|30.32|30.44|30.28|38
1655905700000|2022-06-22 13:48:20|30.48|30.32|30.48|30.32|30.48|30.32|30.44|30.28|2
1655905710000|2022-06-22 13:48:30|30.53|30.37|30.53|30.37|30.53|30.37|30.53|30.37|18
1655905720000|2022-06-22 13:48:40|30.48|30.32|30.48|30.32|30.49|30.33|30.48|30.32|15
1655905730000|2022-06-22 13:48:50|30.44|30.28|30.48|30.32|30.48|30.32|30.44|30.28|6
1655905740000|2022-06-22 13:49:00|30.53|30.37|30.48|30.32|30.53|30.37|30.48|30.32|13
1655905760000|2022-06-22 13:49:20|30.44|30.28|30.44|30.28|30.44|30.28|30.43|30.27|11
1655905770000|2022-06-22 13:49:30|30.43|30.27|30.39|30.23|30.44|30.28|30.39|30.23|77
1655905780000|2022-06-22 13:49:40|30.43|30.27|30.43|30.27|30.43|30.27|30.43|30.27|30
1655905790000|2022-06-22 13:49:50|30.44|30.28|30.48|30.32|30.48|30.32|30.43|30.27|13
1655905800000|2022-06-22 13:50:00|30.44|30.28|30.44|30.28|30.48|30.32|30.44|30.28|63
1655905810000|2022-06-22 13:50:10|30.43|30.27|30.48|30.32|30.48|30.32|30.43|30.27|18
1655905820000|2022-06-22 13:50:20|30.46|30.3|30.48|30.32|30.48|30.32|30.44|30.28|6
1655905830000|2022-06-22 13:50:30|30.44|30.28|30.44|30.28|30.48|30.32|30.43|30.27|25
1655905840000|2022-06-22 13:50:40|30.43|30.27|30.48|30.32|30.48|30.32|30.43|30.27|28
1655905850000|2022-06-22 13:50:50|30.49|30.33|30.48|30.32|30.49|30.33|30.48|30.32|5
1655905860000|2022-06-22 13:51:00|30.49|30.33|30.53|30.37|30.57|30.41|30.49|30.33|29
1655905870000|2022-06-22 13:51:10|30.55|30.39|30.57|30.41|30.57|30.41|30.53|30.37|7
1655905880000|2022-06-22 13:51:20|30.53|30.37|30.53|30.37|30.53|30.37|30.53|30.37|9
1655905890000|2022-06-22 13:51:30|30.49|30.33|30.53|30.37|30.53|30.37|30.49|30.33|5
1655905900000|2022-06-22 13:51:40|30.51|30.35|30.48|30.32|30.53|30.37|30.48|30.32|4
1655905910000|2022-06-22 13:51:50|30.44|30.28|30.43|30.27|30.44|30.28|30.43|30.27|3
1655905920000|2022-06-22 13:52:00|30.44|30.28|30.44|30.28|30.44|30.28|30.43|30.27|3
1655905930000|2022-06-22 13:52:10|30.43|30.27|30.44|30.28|30.44|30.28|30.43|30.27|0
1655905940000|2022-06-22 13:52:20|30.48|30.32|30.44|30.28|30.48|30.32|30.43|30.27|11
1655905950000|2022-06-22 13:52:30|30.43|30.27|30.48|30.32|30.48|30.32|30.43|30.27|21
1655905960000|2022-06-22 13:52:40|30.46|30.3|30.43|30.27|30.46|30.3|30.43|30.27|6
1655905970000|2022-06-22 13:52:50|30.39|30.23|30.38|30.22|30.39|30.23|30.38|30.22|15
1655905980000|2022-06-22 13:53:00|30.34|30.18|30.36|30.2|30.39|30.23|30.34|30.18|12
1655905990000|2022-06-22 13:53:10|30.34|30.18|30.34|30.18|30.34|30.18|30.33|30.17|53
1655906000000|2022-06-22 13:53:20|||||||||4
1655906010000|2022-06-22 13:53:30|||||||||7
1655906020000|2022-06-22 13:53:40|30.29|30.13|30.29|30.13|30.29|30.13|30.29|30.13|20
1655906040000|2022-06-22 13:54:00|30.34|30.18|30.34|30.18|30.34|30.18|30.34|30.18|90
1655906050000|2022-06-22 13:54:10|30.29|30.13|30.29|30.13|30.29|30.13|30.29|30.13|23
1655906060000|2022-06-22 13:54:20|30.26|30.1|30.21|30.05|30.26|30.1|30.2|30.04|49
1655906070000|2022-06-22 13:54:30|30.19|30.03|30.19|30.03|30.21|30.05|30.19|30.03|24
1655906080000|2022-06-22 13:54:40|30.16|30|30.19|30.03|30.19|30.03|30.16|30|7
1655906090000|2022-06-22 13:54:50|30.17|30.01|30.16|30|30.19|30.03|30.16|30|10
1655906100000|2022-06-22 13:55:00|30.12|29.96|30.11|29.95|30.14|29.98|30.07|29.91|25
1655906110000|2022-06-22 13:55:10|30.07|29.91|30.11|29.95|30.11|29.95|30.07|29.91|30
1655906130000|2022-06-22 13:55:30|||||||||21
1655906140000|2022-06-22 13:55:40|||||||||23
1655906150000|2022-06-22 13:55:50|30.09|29.93|30.13|29.97|30.16|30|30.07|29.91|146
1655906160000|2022-06-22 13:56:00|30.15|29.99|30.16|30|30.16|30|30.11|29.95|28
1655906170000|2022-06-22 13:56:10|||||||||1
1655906180000|2022-06-22 13:56:20|30.19|30.03|30.16|30|30.21|30.05|30.16|30|28
1655906200000|2022-06-22 13:56:40|||||||||14
1655906220000|2022-06-22 13:57:00|30.11|29.95|30.11|29.95|30.16|30|30.11|29.95|125
1655906230000|2022-06-22 13:57:10|||||||||7
1655906240000|2022-06-22 13:57:20|30.16|30|30.16|30|30.16|30|30.15|29.99|55
1655906250000|2022-06-22 13:57:30|||||||||34
1655906260000|2022-06-22 13:57:40|30.12|29.96|30.16|30|30.16|30|30.11|29.95|40
1655906280000|2022-06-22 13:58:00|30.19|30.03|30.21|30.05|30.21|30.05|30.19|30.03|91
1655906290000|2022-06-22 13:58:10|30.2|30.04|30.2|30.04|30.21|30.05|30.19|30.03|14
1655906300000|2022-06-22 13:58:20|30.19|30.03|30.19|30.03|30.21|30.05|30.19|30.03|1
1655906310000|2022-06-22 13:58:30|30.16|30|30.21|30.05|30.21|30.05|30.16|30|22
1655906330000|2022-06-22 13:58:50|30.24|30.08|30.21|30.05|30.26|30.1|30.21|30.05|45
1655906340000|2022-06-22 13:59:00|30.22|30.06|30.21|30.05|30.22|30.06|30.21|30.05|7
1655906350000|2022-06-22 13:59:10|||||||||1
1655906370000|2022-06-22 13:59:30|||||||||11
1655906380000|2022-06-22 13:59:40|30.24|30.08|30.26|30.1|30.26|30.1|30.24|30.08|19
1655906390000|2022-06-22 13:59:50|30.29|30.13|30.26|30.1|30.29|30.13|30.26|30.1|23
1655906400000|2022-06-22 14:00:00|30.25|30.09|30.26|30.1|30.26|30.1|30.25|30.09|0
1655906410000|2022-06-22 14:00:10|30.25|30.09|30.21|30.05|30.26|30.1|30.21|30.05|25
1655906430000|2022-06-22 14:00:30|||||||||1
1655906440000|2022-06-22 14:00:40|30.17|30.01|30.21|30.05|30.21|30.05|30.16|30|111
1655906450000|2022-06-22 14:00:50|30.18|30.02|30.16|30|30.2|30.04|30.16|30|6
1655906470000|2022-06-22 14:01:10|30.21|30.05|30.24|30.08|30.24|30.08|30.16|30|24
1655906480000|2022-06-22 14:01:20|30.25|30.09|30.26|30.1|30.26|30.1|30.24|30.08|4
1655906490000|2022-06-22 14:01:30|30.25|30.09|30.26|30.1|30.29|30.13|30.24|30.08|12
1655906500000|2022-06-22 14:01:40|30.29|30.13|30.26|30.1|30.29|30.13|30.26|30.1|7
1655906510000|2022-06-22 14:01:50|30.24|30.08|30.26|30.1|30.26|30.1|30.24|30.08|2
1655906520000|2022-06-22 14:02:00|30.27|30.11|30.26|30.1|30.29|30.13|30.26|30.1|27
1655906530000|2022-06-22 14:02:10|||||||||7
1655906540000|2022-06-22 14:02:20|30.29|30.13|30.29|30.13|30.29|30.13|30.29|30.13|28
1655906550000|2022-06-22 14:02:30|30.27|30.11|30.29|30.13|30.29|30.13|30.26|30.1|64
1655906560000|2022-06-22 14:02:40|30.3|30.14|30.34|30.18|30.34|30.18|30.3|30.14|37
1655906570000|2022-06-22 14:02:50|30.31|30.15|30.31|30.15|30.34|30.18|30.29|30.13|18
1655906580000|2022-06-22 14:03:00|30.32|30.16|30.29|30.13|30.34|30.18|30.29|30.13|5
1655906590000|2022-06-22 14:03:10|30.26|30.1|30.26|30.1|30.29|30.13|30.26|30.1|35
1655906600000|2022-06-22 14:03:20|30.29|30.13|30.26|30.1|30.29|30.13|30.26|30.1|6
1655906610000|2022-06-22 14:03:30|30.27|30.11|30.29|30.13|30.29|30.13|30.26|30.1|30
1655906620000|2022-06-22 14:03:40|30.26|30.1|30.26|30.1|30.29|30.13|30.26|30.1|7
1655906630000|2022-06-22 14:03:50|||||||||1
1655906640000|2022-06-22 14:04:00|30.29|30.13|30.29|30.13|30.29|30.13|30.29|30.13|7
1655906650000|2022-06-22 14:04:10|30.31|30.15|30.26|30.1|30.31|30.15|30.26|30.1|9
1655906660000|2022-06-22 14:04:20|30.24|30.08|30.26|30.1|30.26|30.1|30.24|30.08|8
1655906670000|2022-06-22 14:04:30|30.29|30.13|30.26|30.1|30.29|30.13|30.26|30.1|33
1655906680000|2022-06-22 14:04:40|30.25|30.09|30.22|30.06|30.26|30.1|30.21|30.05|12
1655906690000|2022-06-22 14:04:50|30.24|30.08|30.24|30.08|30.26|30.1|30.21|30.05|1
1655906700000|2022-06-22 14:05:00|30.21|30.05|30.29|30.13|30.29|30.13|30.21|30.05|51
1655906710000|2022-06-22 14:05:10|30.27|30.11|30.26|30.1|30.29|30.13|30.26|30.1|62
1655906720000|2022-06-22 14:05:20|30.27|30.11|30.29|30.13|30.29|30.13|30.26|30.1|5
1655906730000|2022-06-22 14:05:30|30.27|30.11|30.24|30.08|30.29|30.13|30.24|30.08|4
1655906740000|2022-06-22 14:05:40|30.25|30.09|30.24|30.08|30.26|30.1|30.24|30.08|8
1655906750000|2022-06-22 14:05:50|30.25|30.09|30.26|30.1|30.26|30.1|30.24|30.08|1
1655906760000|2022-06-22 14:06:00|30.24|30.08|30.26|30.1|30.26|30.1|30.24|30.08|0
1655906770000|2022-06-22 14:06:10|30.25|30.09|30.26|30.1|30.26|30.1|30.24|30.08|1
1655906780000|2022-06-22 14:06:20|30.25|30.09|30.26|30.1|30.26|30.1|30.25|30.09|1
1655906790000|2022-06-22 14:06:30|30.25|30.09|30.26|30.1|30.29|30.13|30.25|30.09|6
1655906800000|2022-06-22 14:06:40|30.29|30.13|30.27|30.11|30.29|30.13|30.26|30.1|14
1655906810000|2022-06-22 14:06:50|30.26|30.1|30.26|30.1|30.29|30.13|30.25|30.09|1
1655906820000|2022-06-22 14:07:00|30.25|30.09|30.21|30.05|30.25|30.09|30.21|30.05|4
1655906830000|2022-06-22 14:07:10|30.19|30.03|30.21|30.05|30.21|30.05|30.19|30.03|6
1655906840000|2022-06-22 14:07:20|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|14
1655906850000|2022-06-22 14:07:30|30.22|30.06|30.24|30.08|30.24|30.08|30.21|30.05|22
1655906860000|2022-06-22 14:07:40|30.21|30.05|30.21|30.05|30.21|30.05|30.21|30.05|37
1655906880000|2022-06-22 14:08:00|30.2|30.04|30.21|30.05|30.21|30.05|30.2|30.04|6
1655906890000|2022-06-22 14:08:10|30.17|30.01|30.16|30|30.21|30.05|30.16|30|1
1655906920000|2022-06-22 14:08:40|||||||||1
1655906930000|2022-06-22 14:08:50|||||||||2
1655906940000|2022-06-22 14:09:00|||||||||3
1655906950000|2022-06-22 14:09:10|||||||||6
1655906960000|2022-06-22 14:09:20|30.19|30.03|30.16|30|30.21|30.05|30.16|30|33
1655906970000|2022-06-22 14:09:30|||||||||9
1655906980000|2022-06-22 14:09:40|||||||||1
1655906990000|2022-06-22 14:09:50|||||||||1
1655907000000|2022-06-22 14:10:00|||||||||21
1655907010000|2022-06-22 14:10:10|30.17|30.01|30.19|30.03|30.19|30.03|30.17|30.01|18
1655907020000|2022-06-22 14:10:20|30.16|30|30.16|30|30.16|30|30.16|30|5
1655907030000|2022-06-22 14:10:30|||||||||2
1655907040000|2022-06-22 14:10:40|30.15|29.99|30.16|30|30.16|30|30.15|29.99|0
1655907050000|2022-06-22 14:10:50|30.14|29.98|30.16|30|30.16|30|30.14|29.98|13
1655907060000|2022-06-22 14:11:00|30.19|30.03|30.19|30.03|30.19|30.03|30.17|30.01|15
1655907070000|2022-06-22 14:11:10|30.17|30.01|30.19|30.03|30.19|30.03|30.16|30|6
1655907080000|2022-06-22 14:11:20|30.17|30.01|30.17|30.01|30.19|30.03|30.16|30|5
1655907090000|2022-06-22 14:11:30|30.19|30.03|30.19|30.03|30.19|30.03|30.16|30|5
1655907100000|2022-06-22 14:11:40|30.21|30.05|30.19|30.03|30.21|30.05|30.19|30.03|4
1655907110000|2022-06-22 14:11:50|30.17|30.01|30.16|30|30.19|30.03|30.16|30|7
1655907120000|2022-06-22 14:12:00|30.19|30.03|30.16|30|30.19|30.03|30.16|30|36
1655907130000|2022-06-22 14:12:10|30.17|30.01|30.15|29.99|30.17|30.01|30.14|29.98|14
1655907140000|2022-06-22 14:12:20|30.14|29.98|30.15|29.99|30.16|30|30.14|29.98|5
1655907150000|2022-06-22 14:12:30|30.14|29.98|30.11|29.95|30.14|29.98|30.11|29.95|16
1655907160000|2022-06-22 14:12:40|30.09|29.93|30.11|29.95|30.11|29.95|30.09|29.93|3
1655907170000|2022-06-22 14:12:50|30.09|29.93|30.11|29.95|30.11|29.95|30.06|29.9|76
1655907180000|2022-06-22 14:13:00|||||||||2
1655907190000|2022-06-22 14:13:10|30.1|29.94|30.11|29.95|30.11|29.95|30.06|29.9|38
1655907210000|2022-06-22 14:13:30|30.1|29.94|30.06|29.9|30.11|29.95|30.06|29.9|13
1655907220000|2022-06-22 14:13:40|30.09|29.93|30.09|29.93|30.11|29.95|30.09|29.93|21
1655907230000|2022-06-22 14:13:50|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|49
1655907240000|2022-06-22 14:14:00|30.05|29.89|30.01|29.85|30.06|29.9|30.01|29.85|57
1655907250000|2022-06-22 14:14:10|30.06|29.9|30.06|29.9|30.06|29.9|30.04|29.88|35
1655907260000|2022-06-22 14:14:20|30.09|29.93|30.06|29.9|30.09|29.93|30.06|29.9|31
1655907270000|2022-06-22 14:14:30|30.09|29.93|30.06|29.9|30.09|29.93|30.06|29.9|85
1655907280000|2022-06-22 14:14:40|30.09|29.93|30.06|29.9|30.09|29.93|30.06|29.9|32
1655907290000|2022-06-22 14:14:50|30.07|29.91|30.09|29.93|30.09|29.93|30.07|29.91|56
1655907300000|2022-06-22 14:15:00|30.06|29.9|30.06|29.9|30.07|29.91|30.06|29.9|37
1655907310000|2022-06-22 14:15:10|30.05|29.89|30.05|29.89|30.06|29.9|30.04|29.88|9
1655907320000|2022-06-22 14:15:20|30.06|29.9|30.06|29.9|30.06|29.9|30.04|29.88|6
1655907330000|2022-06-22 14:15:30|||||||||1
1655907340000|2022-06-22 14:15:40|||||||||4
1655907350000|2022-06-22 14:15:50|30.03|29.87|30.01|29.85|30.03|29.87|30.01|29.85|6
1655907360000|2022-06-22 14:16:00|30.02|29.86|30.06|29.9|30.06|29.9|30.01|29.85|119
1655907370000|2022-06-22 14:16:10|30.05|29.89|30.06|29.9|30.06|29.9|30.05|29.89|1
1655907380000|2022-06-22 14:16:20|30.04|29.88|30.06|29.9|30.06|29.9|30.04|29.88|7
1655907390000|2022-06-22 14:16:30|30.04|29.88|30.01|29.85|30.05|29.89|30.01|29.85|17
1655907400000|2022-06-22 14:16:40|||||||||3
1655907410000|2022-06-22 14:16:50|||||||||16
1655907420000|2022-06-22 14:17:00|30|29.84|30.01|29.85|30.01|29.85|29.99|29.83|27
1655907430000|2022-06-22 14:17:10|||||||||7
1655907440000|2022-06-22 14:17:20|29.99|29.83|29.99|29.83|30.01|29.85|29.96|29.8|18
1655907450000|2022-06-22 14:17:30|29.97|29.81|30.01|29.85|30.01|29.85|29.97|29.81|3
1655907460000|2022-06-22 14:17:40|29.99|29.83|29.96|29.8|30.01|29.85|29.96|29.8|2
1655907470000|2022-06-22 14:17:50|||||||||20
1655907480000|2022-06-22 14:18:00|29.97|29.81|29.98|29.82|30|29.84|29.96|29.8|18
1655907490000|2022-06-22 14:18:10|30|29.84|29.96|29.8|30.01|29.85|29.96|29.8|15
1655907510000|2022-06-22 14:18:30|||||||||1
1655907520000|2022-06-22 14:18:40|30.01|29.85|30.01|29.85|30.01|29.85|30.01|29.85|38
1655907530000|2022-06-22 14:18:50|||||||||2
1655907540000|2022-06-22 14:19:00|||||||||4
1655907550000|2022-06-22 14:19:10|||||||||5
1655907560000|2022-06-22 14:19:20|29.96|29.8|30.01|29.85|30.01|29.85|29.96|29.8|21
1655907570000|2022-06-22 14:19:30|||||||||7
1655907580000|2022-06-22 14:19:40|||||||||2
1655907590000|2022-06-22 14:19:50|29.97|29.81|30.01|29.85|30.01|29.85|29.97|29.81|12
1655907600000|2022-06-22 14:20:00|29.97|29.81|29.97|29.81|30.01|29.85|29.97|29.81|11
1655907610000|2022-06-22 14:20:10|30.01|29.85|29.96|29.8|30.01|29.85|29.96|29.8|9
1655907620000|2022-06-22 14:20:20|||||||||1
1655907640000|2022-06-22 14:20:40|29.97|29.81|29.97|29.81|29.97|29.81|29.97|29.81|2
1655907650000|2022-06-22 14:20:50|29.96|29.8|30.01|29.85|30.01|29.85|29.96|29.8|17
1655907660000|2022-06-22 14:21:00|29.99|29.83|30.01|29.85|30.01|29.85|29.99|29.83|6
1655907670000|2022-06-22 14:21:10|29.99|29.83|30.01|29.85|30.01|29.85|29.99|29.83|7
1655907680000|2022-06-22 14:21:20|29.97|29.81|29.97|29.81|30.01|29.85|29.97|29.81|13
1655907690000|2022-06-22 14:21:30|30.01|29.85|30.01|29.85|30.01|29.85|29.97|29.81|5
1655907700000|2022-06-22 14:21:40|29.99|29.83|30.01|29.85|30.01|29.85|29.96|29.8|17
1655907720000|2022-06-22 14:22:00|||||||||3
1655907730000|2022-06-22 14:22:10|29.99|29.83|29.96|29.8|29.99|29.83|29.96|29.8|9
1655907740000|2022-06-22 14:22:20|||||||||17
1655907750000|2022-06-22 14:22:30|||||||||7
1655907760000|2022-06-22 14:22:40|||||||||4
1655907770000|2022-06-22 14:22:50|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|8
1655907780000|2022-06-22 14:23:00|29.91|29.75|29.92|29.76|29.92|29.76|29.91|29.75|6
1655907790000|2022-06-22 14:23:10|||||||||3
1655907800000|2022-06-22 14:23:20|29.91|29.75|29.87|29.71|29.92|29.76|29.83|29.67|37
1655907810000|2022-06-22 14:23:30|||||||||12
1655907820000|2022-06-22 14:23:40|29.83|29.67|29.83|29.67|29.87|29.71|29.83|29.67|31
1655907830000|2022-06-22 14:23:50|||||||||26
1655907840000|2022-06-22 14:24:00|29.82|29.66|29.83|29.67|29.83|29.67|29.82|29.66|0
1655907850000|2022-06-22 14:24:10|||||||||3
1655907860000|2022-06-22 14:24:20|||||||||5
1655907870000|2022-06-22 14:24:30|||||||||13
1655907890000|2022-06-22 14:24:50|||||||||4
1655907900000|2022-06-22 14:25:00|||||||||5
1655907910000|2022-06-22 14:25:10|29.87|29.71|29.83|29.67|29.87|29.71|29.83|29.67|70
1655907920000|2022-06-22 14:25:20|||||||||7
1655907930000|2022-06-22 14:25:30|29.87|29.71|29.88|29.72|29.88|29.72|29.87|29.71|136
1655907940000|2022-06-22 14:25:40|29.87|29.71|29.88|29.72|29.88|29.72|29.87|29.71|2
1655907950000|2022-06-22 14:25:50|||||||||2
1655907960000|2022-06-22 14:26:00|29.87|29.71|29.83|29.67|29.88|29.72|29.83|29.67|39
1655907980000|2022-06-22 14:26:20|29.87|29.71|29.88|29.72|29.88|29.72|29.87|29.71|18
1655907990000|2022-06-22 14:26:30|||||||||5
1655908000000|2022-06-22 14:26:40|||||||||1
1655908010000|2022-06-22 14:26:50|||||||||1
1655908020000|2022-06-22 14:27:00|29.87|29.71|29.88|29.72|29.88|29.72|29.87|29.71|7
1655908040000|2022-06-22 14:27:20|||||||||1
1655908060000|2022-06-22 14:27:40|29.87|29.71|29.88|29.72|29.88|29.72|29.87|29.71|19
1655908070000|2022-06-22 14:27:50|29.87|29.71|29.83|29.67|29.87|29.71|29.83|29.67|53
1655908080000|2022-06-22 14:28:00|29.86|29.7|29.83|29.67|29.87|29.71|29.83|29.67|24
1655908090000|2022-06-22 14:28:10|29.87|29.71|29.83|29.67|29.88|29.72|29.83|29.67|23
1655908100000|2022-06-22 14:28:20|29.88|29.72|29.88|29.72|29.88|29.72|29.84|29.68|11
1655908110000|2022-06-22 14:28:30|29.86|29.7|29.88|29.72|29.88|29.72|29.86|29.7|7
1655908120000|2022-06-22 14:28:40|||||||||7
1655908130000|2022-06-22 14:28:50|29.93|29.77|29.88|29.72|29.93|29.77|29.88|29.72|21
1655908140000|2022-06-22 14:29:00|29.9|29.74|29.88|29.72|29.92|29.76|29.88|29.72|26
1655908150000|2022-06-22 14:29:10|29.86|29.7|29.88|29.72|29.88|29.72|29.86|29.7|44
1655908160000|2022-06-22 14:29:20|||||||||1
1655908170000|2022-06-22 14:29:30|29.87|29.71|29.88|29.72|29.88|29.72|29.87|29.71|10
1655908190000|2022-06-22 14:29:50|||||||||9
1655908200000|2022-06-22 14:30:00|||||||||21
1655908210000|2022-06-22 14:30:10|29.84|29.68|29.83|29.67|29.88|29.72|29.83|29.67|37
1655908220000|2022-06-22 14:30:20|||||||||1
1655908230000|2022-06-22 14:30:30|||||||||19
1655908240000|2022-06-22 14:30:40|||||||||12
1655908250000|2022-06-22 14:30:50|||||||||4
1655908260000|2022-06-22 14:31:00|||||||||1
1655908270000|2022-06-22 14:31:10|||||||||1
1655908280000|2022-06-22 14:31:20|||||||||2
1655908290000|2022-06-22 14:31:30|||||||||19
1655908300000|2022-06-22 14:31:40|29.79|29.63|29.78|29.62|29.83|29.67|29.78|29.62|18
1655908320000|2022-06-22 14:32:00|||||||||3
1655908330000|2022-06-22 14:32:10|29.77|29.61|29.78|29.62|29.78|29.62|29.77|29.61|34
1655908340000|2022-06-22 14:32:20|29.82|29.66|29.83|29.67|29.83|29.67|29.82|29.66|38
1655908350000|2022-06-22 14:32:30|29.82|29.66|29.82|29.66|29.83|29.67|29.82|29.66|39
1655908360000|2022-06-22 14:32:40|29.78|29.62|29.78|29.62|29.78|29.62|29.78|29.62|18
1655908370000|2022-06-22 14:32:50|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|19
1655908380000|2022-06-22 14:33:00|29.83|29.67|29.87|29.71|29.87|29.71|29.83|29.67|37
1655908390000|2022-06-22 14:33:10|29.85|29.69|29.83|29.67|29.87|29.71|29.83|29.67|13
1655908400000|2022-06-22 14:33:20|||||||||2
1655908410000|2022-06-22 14:33:30|||||||||1
1655908420000|2022-06-22 14:33:40|||||||||2
1655908430000|2022-06-22 14:33:50|29.82|29.66|29.87|29.71|29.87|29.71|29.82|29.66|44
1655908440000|2022-06-22 14:34:00|||||||||2
1655908450000|2022-06-22 14:34:10|29.83|29.67|29.87|29.71|29.87|29.71|29.83|29.67|4
1655908460000|2022-06-22 14:34:20|||||||||3
1655908470000|2022-06-22 14:34:30|||||||||1
1655908480000|2022-06-22 14:34:40|||||||||4
1655908500000|2022-06-22 14:35:00|||||||||5
1655908510000|2022-06-22 14:35:10|||||||||1
1655908530000|2022-06-22 14:35:30|||||||||4
1655908540000|2022-06-22 14:35:40|29.92|29.76|29.87|29.71|29.92|29.76|29.87|29.71|54
1655908550000|2022-06-22 14:35:50|||||||||3
1655908570000|2022-06-22 14:36:10|29.83|29.67|29.83|29.67|29.87|29.71|29.83|29.67|41
1655908580000|2022-06-22 14:36:20|29.82|29.66|29.83|29.67|29.83|29.67|29.82|29.66|0
1655908590000|2022-06-22 14:36:30|29.82|29.66|29.83|29.67|29.83|29.67|29.82|29.66|1
1655908600000|2022-06-22 14:36:40|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|11
1655908610000|2022-06-22 14:36:50|29.78|29.62|29.78|29.62|29.78|29.62|29.78|29.62|4
1655908620000|2022-06-22 14:37:00|29.77|29.61|29.78|29.62|29.78|29.62|29.77|29.61|2
1655908630000|2022-06-22 14:37:10|||||||||3
1655908640000|2022-06-22 14:37:20|29.77|29.61|29.78|29.62|29.78|29.62|29.77|29.61|1
1655908650000|2022-06-22 14:37:30|29.77|29.61|29.78|29.62|29.78|29.62|29.77|29.61|1
1655908660000|2022-06-22 14:37:40|||||||||9
1655908680000|2022-06-22 14:38:00|||||||||2
1655908690000|2022-06-22 14:38:10|||||||||2
1655908700000|2022-06-22 14:38:20|||||||||1
1655908710000|2022-06-22 14:38:30|||||||||2
1655908730000|2022-06-22 14:38:50|||||||||5
1655908740000|2022-06-22 14:39:00|29.82|29.66|29.78|29.62|29.83|29.67|29.78|29.62|43
1655908750000|2022-06-22 14:39:10|29.82|29.66|29.82|29.66|29.82|29.66|29.78|29.62|25
1655908780000|2022-06-22 14:39:40|29.78|29.62|29.78|29.62|29.78|29.62|29.78|29.62|20
1655908790000|2022-06-22 14:39:50|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|20
1655908800000|2022-06-22 14:40:00|||||||||14
1655908810000|2022-06-22 14:40:10|29.78|29.62|29.78|29.62|29.78|29.62|29.78|29.62|2
1655908820000|2022-06-22 14:40:20|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|16
1655908830000|2022-06-22 14:40:30|29.83|29.67|29.83|29.67|29.83|29.67|29.82|29.66|1
1655908840000|2022-06-22 14:40:40|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|40
1655908850000|2022-06-22 14:40:50|||||||||43
1655908860000|2022-06-22 14:41:00|||||||||6
1655908870000|2022-06-22 14:41:10|29.89|29.73|29.91|29.75|29.91|29.75|29.89|29.73|30
1655908880000|2022-06-22 14:41:20|29.87|29.71|29.87|29.71|29.89|29.73|29.87|29.71|57
1655908890000|2022-06-22 14:41:30|||||||||7
1655908910000|2022-06-22 14:41:50|29.89|29.73|29.87|29.71|29.89|29.73|29.87|29.71|2
1655908940000|2022-06-22 14:42:20|||||||||1
1655908950000|2022-06-22 14:42:30|||||||||5
1655908960000|2022-06-22 14:42:40|29.91|29.75|29.87|29.71|29.92|29.76|29.87|29.71|39
1655908970000|2022-06-22 14:42:50|29.91|29.75|29.91|29.75|29.92|29.76|29.89|29.73|5
1655908980000|2022-06-22 14:43:00|||||||||2
1655908990000|2022-06-22 14:43:10|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|18
1655909020000|2022-06-22 14:43:40|||||||||7
1655909030000|2022-06-22 14:43:50|||||||||5
1655909040000|2022-06-22 14:44:00|29.91|29.75|29.92|29.76|29.92|29.76|29.91|29.75|17
1655909050000|2022-06-22 14:44:10|29.91|29.75|29.91|29.75|29.92|29.76|29.91|29.75|0
1655909060000|2022-06-22 14:44:20|29.89|29.73|29.91|29.75|29.91|29.75|29.87|29.71|27
1655909070000|2022-06-22 14:44:30|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|1
1655909080000|2022-06-22 14:44:40|||||||||20
1655909090000|2022-06-22 14:44:50|||||||||1
1655909100000|2022-06-22 14:45:00|||||||||7
1655909110000|2022-06-22 14:45:10|29.86|29.7|29.86|29.7|29.86|29.7|29.86|29.7|2
1655909120000|2022-06-22 14:45:20|29.87|29.71|29.87|29.71|29.87|29.71|29.86|29.7|2
1655909130000|2022-06-22 14:45:30|||||||||2
1655909140000|2022-06-22 14:45:40|29.89|29.73|29.91|29.75|29.91|29.75|29.87|29.71|15
1655909150000|2022-06-22 14:45:50|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|0
1655909160000|2022-06-22 14:46:00|29.96|29.8|29.94|29.78|29.96|29.8|29.92|29.76|65
1655909170000|2022-06-22 14:46:10|29.92|29.76|29.96|29.8|29.96|29.8|29.92|29.76|8
1655909180000|2022-06-22 14:46:20|||||||||2
1655909190000|2022-06-22 14:46:30|||||||||16
1655909200000|2022-06-22 14:46:40|||||||||1
1655909210000|2022-06-22 14:46:50|29.99|29.83|29.96|29.8|29.99|29.83|29.96|29.8|14
1655909230000|2022-06-22 14:47:10|||||||||2
1655909240000|2022-06-22 14:47:20|||||||||25
1655909250000|2022-06-22 14:47:30|29.92|29.76|29.96|29.8|29.96|29.8|29.92|29.76|58
1655909270000|2022-06-22 14:47:50|29.97|29.81|29.97|29.81|29.97|29.81|29.97|29.81|0
1655909280000|2022-06-22 14:48:00|29.96|29.8|29.96|29.8|29.97|29.81|29.96|29.8|1
1655909290000|2022-06-22 14:48:10|||||||||1
1655909300000|2022-06-22 14:48:20|29.92|29.76|29.96|29.8|29.96|29.8|29.92|29.76|7
1655909310000|2022-06-22 14:48:30|||||||||2
1655909320000|2022-06-22 14:48:40|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|16
1655909330000|2022-06-22 14:48:50|29.96|29.8|29.97|29.81|30.01|29.85|29.96|29.8|52
1655909340000|2022-06-22 14:49:00|30.01|29.85|30.01|29.85|30.01|29.85|30.01|29.85|8
1655909350000|2022-06-22 14:49:10|29.97|29.81|29.97|29.81|30.01|29.85|29.96|29.8|31
1655909360000|2022-06-22 14:49:20|29.96|29.8|29.97|29.81|29.97|29.81|29.96|29.8|0
1655909370000|2022-06-22 14:49:30|29.96|29.8|29.96|29.8|29.96|29.8|29.96|29.8|0
1655909380000|2022-06-22 14:49:40|||||||||11
1655909390000|2022-06-22 14:49:50|29.92|29.76|29.96|29.8|29.96|29.8|29.92|29.76|14
1655909400000|2022-06-22 14:50:00|29.92|29.76|29.92|29.76|29.96|29.8|29.92|29.76|26
1655909410000|2022-06-22 14:50:10|29.91|29.75|29.91|29.75|29.91|29.75|29.91|29.75|6
1655909420000|2022-06-22 14:50:20|29.89|29.73|29.91|29.75|29.91|29.75|29.87|29.71|41
1655909430000|2022-06-22 14:50:30|29.92|29.76|29.91|29.75|29.92|29.76|29.91|29.75|1
1655909440000|2022-06-22 14:50:40|29.92|29.76|29.91|29.75|29.92|29.76|29.91|29.75|0
1655909450000|2022-06-22 14:50:50|29.92|29.76|29.91|29.75|29.92|29.76|29.91|29.75|1
1655909460000|2022-06-22 14:51:00|29.92|29.76|29.94|29.78|29.96|29.8|29.92|29.76|10
1655909470000|2022-06-22 14:51:10|29.92|29.76|29.92|29.76|29.94|29.78|29.92|29.76|4
1655909480000|2022-06-22 14:51:20|29.94|29.78|29.92|29.76|29.94|29.78|29.92|29.76|9
1655909490000|2022-06-22 14:51:30|29.94|29.78|29.92|29.76|29.96|29.8|29.92|29.76|10
1655909500000|2022-06-22 14:51:40|29.91|29.75|29.92|29.76|29.92|29.76|29.91|29.75|0
1655909510000|2022-06-22 14:51:50|29.91|29.75|29.91|29.75|29.92|29.76|29.91|29.75|0
1655909520000|2022-06-22 14:52:00|29.92|29.76|29.92|29.76|29.92|29.76|29.91|29.75|0
1655909530000|2022-06-22 14:52:10|||||||||4
1655909560000|2022-06-22 14:52:40|29.96|29.8|29.92|29.76|29.96|29.8|29.92|29.76|8
1655909570000|2022-06-22 14:52:50|29.91|29.75|29.87|29.71|29.91|29.75|29.87|29.71|16
1655909580000|2022-06-22 14:53:00|29.89|29.73|29.87|29.71|29.91|29.75|29.87|29.71|25
1655909590000|2022-06-22 14:53:10|29.91|29.75|29.87|29.71|29.91|29.75|29.87|29.71|29
1655909600000|2022-06-22 14:53:20|||||||||9
1655909620000|2022-06-22 14:53:40|||||||||16
1655909630000|2022-06-22 14:53:50|||||||||15
1655909640000|2022-06-22 14:54:00|29.82|29.66|29.86|29.7|29.86|29.7|29.82|29.66|119
1655909650000|2022-06-22 14:54:10|29.84|29.68|29.82|29.66|29.84|29.68|29.82|29.66|7
1655909660000|2022-06-22 14:54:20|29.86|29.7|29.87|29.71|29.87|29.71|29.86|29.7|6
1655909670000|2022-06-22 14:54:30|||||||||2
1655909680000|2022-06-22 14:54:40|29.91|29.75|29.87|29.71|29.91|29.75|29.87|29.71|36
1655909690000|2022-06-22 14:54:50|29.89|29.73|29.87|29.71|29.89|29.73|29.87|29.71|1
1655909700000|2022-06-22 14:55:00|29.89|29.73|29.91|29.75|29.91|29.75|29.89|29.73|26
1655909710000|2022-06-22 14:55:10|29.92|29.76|29.87|29.71|29.92|29.76|29.87|29.71|5
1655909720000|2022-06-22 14:55:20|29.89|29.73|29.87|29.71|29.89|29.73|29.87|29.71|4
1655909730000|2022-06-22 14:55:30|29.89|29.73|29.87|29.71|29.91|29.75|29.87|29.71|1
1655909740000|2022-06-22 14:55:40|29.91|29.75|29.87|29.71|29.91|29.75|29.87|29.71|4
1655909770000|2022-06-22 14:56:10|||||||||2
1655909790000|2022-06-22 14:56:30|||||||||1
1655909800000|2022-06-22 14:56:40|||||||||2
1655909810000|2022-06-22 14:56:50|29.89|29.73|29.91|29.75|29.91|29.75|29.87|29.71|13
1655909820000|2022-06-22 14:57:00|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|2
1655909830000|2022-06-22 14:57:10|29.91|29.75|29.92|29.76|29.92|29.76|29.91|29.75|9
1655909860000|2022-06-22 14:57:40|||||||||1
1655909870000|2022-06-22 14:57:50|||||||||1
1655909880000|2022-06-22 14:58:00|||||||||2
1655909890000|2022-06-22 14:58:10|||||||||2
1655909900000|2022-06-22 14:58:20|29.87|29.71|29.92|29.76|29.92|29.76|29.87|29.71|81
1655909910000|2022-06-22 14:58:30|29.88|29.72|29.87|29.71|29.92|29.76|29.87|29.71|3
1655909920000|2022-06-22 14:58:40|||||||||1
1655909930000|2022-06-22 14:58:50|||||||||1
1655909940000|2022-06-22 14:59:00|||||||||3
1655909950000|2022-06-22 14:59:10|||||||||57
1655909960000|2022-06-22 14:59:20|||||||||2
1655909970000|2022-06-22 14:59:30|||||||||2
1655910000000|2022-06-22 15:00:00|||||||||14
1655910010000|2022-06-22 15:00:10|||||||||1
1655910020000|2022-06-22 15:00:20|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|13
1655910030000|2022-06-22 15:00:30|29.87|29.71|29.89|29.73|29.91|29.75|29.87|29.71|11
1655910040000|2022-06-22 15:00:40|29.91|29.75|29.92|29.76|29.92|29.76|29.87|29.71|17
1655910050000|2022-06-22 15:00:50|29.91|29.75|29.87|29.71|29.92|29.76|29.87|29.71|5
1655910060000|2022-06-22 15:01:00|29.89|29.73|29.92|29.76|29.92|29.76|29.87|29.71|5
1655910080000|2022-06-22 15:01:20|29.94|29.78|30.01|29.85|30.01|29.85|29.94|29.78|60
1655910090000|2022-06-22 15:01:30|29.97|29.81|29.97|29.81|30.01|29.85|29.97|29.81|13
1655910100000|2022-06-22 15:01:40|30.01|29.85|30.01|29.85|30.01|29.85|30.01|29.85|8
1655910110000|2022-06-22 15:01:50|29.97|29.81|29.97|29.81|29.97|29.81|29.97|29.81|10
1655910120000|2022-06-22 15:02:00|30.01|29.85|29.97|29.81|30.01|29.85|29.97|29.81|9
1655910130000|2022-06-22 15:02:10|||||||||1
1655910150000|2022-06-22 15:02:30|30.01|29.85|29.97|29.81|30.01|29.85|29.97|29.81|11
1655910160000|2022-06-22 15:02:40|30.01|29.85|30.01|29.85|30.01|29.85|30.01|29.85|7
1655910170000|2022-06-22 15:02:50|30.02|29.86|30.01|29.85|30.02|29.86|30.01|29.85|0
1655910180000|2022-06-22 15:03:00|30.02|29.86|30.01|29.85|30.02|29.86|30.01|29.85|0
1655910190000|2022-06-22 15:03:10|29.97|29.81|29.97|29.81|29.97|29.81|29.97|29.81|4
1655910200000|2022-06-22 15:03:20|29.99|29.83|29.96|29.8|30.01|29.85|29.96|29.8|33
1655910210000|2022-06-22 15:03:30|29.97|29.81|29.92|29.76|29.97|29.81|29.92|29.76|5
1655910230000|2022-06-22 15:03:50|29.96|29.8|29.92|29.76|29.96|29.8|29.92|29.76|6
1655910240000|2022-06-22 15:04:00|||||||||2
1655910250000|2022-06-22 15:04:10|29.9|29.74|29.92|29.76|29.92|29.76|29.87|29.71|28
1655910260000|2022-06-22 15:04:20|29.9|29.74|29.87|29.71|29.92|29.76|29.87|29.71|13
1655910270000|2022-06-22 15:04:30|29.91|29.75|29.87|29.71|29.92|29.76|29.87|29.71|2
1655910280000|2022-06-22 15:04:40|29.88|29.72|29.92|29.76|29.92|29.76|29.88|29.72|11
1655910290000|2022-06-22 15:04:50|||||||||1
1655910300000|2022-06-22 15:05:00|29.88|29.72|29.87|29.71|29.91|29.75|29.87|29.71|18
1655910310000|2022-06-22 15:05:10|29.91|29.75|29.92|29.76|29.92|29.76|29.91|29.75|2
1655910320000|2022-06-22 15:05:20|29.96|29.8|29.92|29.76|29.96|29.8|29.92|29.76|130
1655910330000|2022-06-22 15:05:30|29.94|29.78|29.92|29.76|29.94|29.78|29.92|29.76|23
1655910340000|2022-06-22 15:05:40|29.96|29.8|29.92|29.76|29.97|29.81|29.92|29.76|28
1655910350000|2022-06-22 15:05:50|29.94|29.78|29.92|29.76|29.94|29.78|29.92|29.76|8
1655910360000|2022-06-22 15:06:00|||||||||1
1655910380000|2022-06-22 15:06:20|||||||||1
1655910400000|2022-06-22 15:06:40|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|27
1655910410000|2022-06-22 15:06:50|||||||||2
1655910430000|2022-06-22 15:07:10|||||||||1
1655910440000|2022-06-22 15:07:20|29.85|29.69|29.87|29.71|29.87|29.71|29.83|29.67|24
1655910450000|2022-06-22 15:07:30|||||||||1
1655910480000|2022-06-22 15:08:00|||||||||1
1655910490000|2022-06-22 15:08:10|||||||||1
1655910500000|2022-06-22 15:08:20|||||||||2
1655910510000|2022-06-22 15:08:30|||||||||1
1655910530000|2022-06-22 15:08:50|||||||||27
1655910540000|2022-06-22 15:09:00|||||||||9
1655910550000|2022-06-22 15:09:10|29.89|29.73|29.92|29.76|29.92|29.76|29.87|29.71|6
1655910560000|2022-06-22 15:09:20|||||||||1
1655910570000|2022-06-22 15:09:30|29.91|29.75|29.91|29.75|29.92|29.76|29.88|29.72|4
1655910580000|2022-06-22 15:09:40|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|0
1655910590000|2022-06-22 15:09:50|29.89|29.73|29.87|29.71|29.89|29.73|29.87|29.71|7
1655910600000|2022-06-22 15:10:00|29.89|29.73|29.87|29.71|29.89|29.73|29.87|29.71|23
1655910620000|2022-06-22 15:10:20|||||||||4
1655910650000|2022-06-22 15:10:50|29.91|29.75|29.87|29.71|29.91|29.75|29.87|29.71|15
1655910660000|2022-06-22 15:11:00|||||||||1
1655910670000|2022-06-22 15:11:10|29.89|29.73|29.87|29.71|29.92|29.76|29.87|29.71|10
1655910680000|2022-06-22 15:11:20|||||||||3
1655910690000|2022-06-22 15:11:30|29.92|29.76|29.91|29.75|29.92|29.76|29.91|29.75|8
1655910700000|2022-06-22 15:11:40|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|2
1655910710000|2022-06-22 15:11:50|29.9|29.74|29.87|29.71|29.9|29.74|29.87|29.71|3
1655910720000|2022-06-22 15:12:00|29.89|29.73|29.87|29.71|29.91|29.75|29.87|29.71|9
1655910730000|2022-06-22 15:12:10|||||||||6
1655910750000|2022-06-22 15:12:30|||||||||1
1655910800000|2022-06-22 15:13:20|||||||||2
1655910810000|2022-06-22 15:13:30|29.89|29.73|29.92|29.76|29.92|29.76|29.89|29.73|3
1655910820000|2022-06-22 15:13:40|29.91|29.75|29.87|29.71|29.92|29.76|29.87|29.71|18
1655910830000|2022-06-22 15:13:50|||||||||1
1655910840000|2022-06-22 15:14:00|||||||||1
1655910850000|2022-06-22 15:14:10|||||||||1
1655910860000|2022-06-22 15:14:20|||||||||1
1655910870000|2022-06-22 15:14:30|||||||||1
1655910880000|2022-06-22 15:14:40|||||||||2
1655910890000|2022-06-22 15:14:50|||||||||13
1655910900000|2022-06-22 15:15:00|||||||||1
1655910910000|2022-06-22 15:15:10|29.83|29.67|29.82|29.66|29.83|29.67|29.82|29.66|11
1655910920000|2022-06-22 15:15:20|29.83|29.67|29.87|29.71|29.87|29.71|29.83|29.67|90
1655910930000|2022-06-22 15:15:30|||||||||16
1655910940000|2022-06-22 15:15:40|29.83|29.67|29.87|29.71|29.87|29.71|29.83|29.67|36
1655910950000|2022-06-22 15:15:50|29.83|29.67|29.87|29.71|29.87|29.71|29.83|29.67|25
1655910960000|2022-06-22 15:16:00|||||||||3
1655910970000|2022-06-22 15:16:10|29.89|29.73|29.91|29.75|29.91|29.75|29.87|29.71|61
1655910980000|2022-06-22 15:16:20|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|3
1655910990000|2022-06-22 15:16:30|||||||||2
1655911010000|2022-06-22 15:16:50|||||||||2
1655911040000|2022-06-22 15:17:20|||||||||9
1655911050000|2022-06-22 15:17:30|||||||||1
1655911060000|2022-06-22 15:17:40|||||||||2
1655911070000|2022-06-22 15:17:50|||||||||2
1655911090000|2022-06-22 15:18:10|||||||||1
1655911100000|2022-06-22 15:18:20|||||||||169
1655911110000|2022-06-22 15:18:30|||||||||8
1655911130000|2022-06-22 15:18:50|||||||||1
1655911140000|2022-06-22 15:19:00|29.87|29.71|29.91|29.75|29.91|29.75|29.87|29.71|77
1655911150000|2022-06-22 15:19:10|29.89|29.73|29.91|29.75|29.91|29.75|29.89|29.73|7
1655911160000|2022-06-22 15:19:20|29.87|29.71|29.91|29.75|29.91|29.75|29.87|29.71|29
1655911170000|2022-06-22 15:19:30|29.87|29.71|29.87|29.71|29.91|29.75|29.87|29.71|107
1655911180000|2022-06-22 15:19:40|29.89|29.73|29.87|29.71|29.89|29.73|29.87|29.71|2
1655911190000|2022-06-22 15:19:50|29.89|29.73|29.87|29.71|29.89|29.73|29.87|29.71|4
1655911200000|2022-06-22 15:20:00|29.89|29.73|29.87|29.71|29.89|29.73|29.87|29.71|11
1655911210000|2022-06-22 15:20:10|29.89|29.73|29.87|29.71|29.91|29.75|29.87|29.71|7
1655911230000|2022-06-22 15:20:30|||||||||1
1655911240000|2022-06-22 15:20:40|||||||||1
1655911250000|2022-06-22 15:20:50|29.89|29.73|29.92|29.76|29.92|29.76|29.89|29.73|1
1655911260000|2022-06-22 15:21:00|29.96|29.8|29.96|29.8|29.96|29.8|29.96|29.8|13
1655911280000|2022-06-22 15:21:20|||||||||8
1655911290000|2022-06-22 15:21:30|||||||||1
1655911310000|2022-06-22 15:21:50|||||||||1
1655911320000|2022-06-22 15:22:00|29.97|29.81|30.01|29.85|30.01|29.85|29.97|29.81|80
1655911330000|2022-06-22 15:22:10|29.97|29.81|29.96|29.8|29.99|29.83|29.96|29.8|16
1655911340000|2022-06-22 15:22:20|29.97|29.81|30.01|29.85|30.01|29.85|29.96|29.8|12
1655911360000|2022-06-22 15:22:40|29.97|29.81|29.96|29.8|29.97|29.81|29.96|29.8|8
1655911380000|2022-06-22 15:23:00|||||||||1
1655911410000|2022-06-22 15:23:30|||||||||2
1655911430000|2022-06-22 15:23:50|||||||||1
1655911440000|2022-06-22 15:24:00|||||||||3
1655911450000|2022-06-22 15:24:10|29.94|29.78|29.96|29.8|29.96|29.8|29.92|29.76|32
1655911460000|2022-06-22 15:24:20|29.97|29.81|29.97|29.81|29.97|29.81|29.96|29.8|22
1655911470000|2022-06-22 15:24:30|29.96|29.8|30.01|29.85|30.01|29.85|29.96|29.8|8
1655911490000|2022-06-22 15:24:50|29.97|29.81|29.97|29.81|30.01|29.85|29.97|29.81|78
1655911500000|2022-06-22 15:25:00|29.96|29.8|30.01|29.85|30.01|29.85|29.96|29.8|5
1655911510000|2022-06-22 15:25:10|29.99|29.83|29.96|29.8|29.99|29.83|29.96|29.8|3
1655911530000|2022-06-22 15:25:30|||||||||1
1655911550000|2022-06-22 15:25:50|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|2
1655911560000|2022-06-22 15:26:00|||||||||13
1655911570000|2022-06-22 15:26:10|||||||||17
1655911580000|2022-06-22 15:26:20|||||||||1
1655911590000|2022-06-22 15:26:30|||||||||40
1655911600000|2022-06-22 15:26:40|29.96|29.8|29.92|29.76|29.96|29.8|29.92|29.76|7
1655911610000|2022-06-22 15:26:50|29.91|29.75|29.91|29.75|29.91|29.75|29.89|29.73|18
1655911620000|2022-06-22 15:27:00|29.92|29.76|29.91|29.75|29.92|29.76|29.91|29.75|13
1655911630000|2022-06-22 15:27:10|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|2
1655911640000|2022-06-22 15:27:20|29.91|29.75|29.92|29.76|29.92|29.76|29.91|29.75|3
1655911650000|2022-06-22 15:27:30|||||||||3
1655911670000|2022-06-22 15:27:50|29.94|29.78|29.96|29.8|29.96|29.8|29.94|29.78|5
1655911680000|2022-06-22 15:28:00|29.92|29.76|29.92|29.76|29.96|29.8|29.92|29.76|9
1655911690000|2022-06-22 15:28:10|29.96|29.8|29.96|29.8|29.96|29.8|29.96|29.8|1
1655911700000|2022-06-22 15:28:20|||||||||1
1655911710000|2022-06-22 15:28:30|29.94|29.78|29.96|29.8|29.96|29.8|29.94|29.78|3
1655911720000|2022-06-22 15:28:40|||||||||1
1655911730000|2022-06-22 15:28:50|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|8
1655911740000|2022-06-22 15:29:00|||||||||4
1655911750000|2022-06-22 15:29:10|29.91|29.75|29.92|29.76|29.92|29.76|29.91|29.75|2
1655911770000|2022-06-22 15:29:30|29.91|29.75|29.92|29.76|29.92|29.76|29.91|29.75|2
1655911780000|2022-06-22 15:29:40|||||||||1
1655911790000|2022-06-22 15:29:50|||||||||5
1655911800000|2022-06-22 15:30:00|||||||||61
1655911810000|2022-06-22 15:30:10|29.88|29.72|29.92|29.76|29.92|29.76|29.87|29.71|82
1655911820000|2022-06-22 15:30:20|29.88|29.72|29.87|29.71|29.88|29.72|29.87|29.71|6
1655911840000|2022-06-22 15:30:40|||||||||17
1655911850000|2022-06-22 15:30:50|29.91|29.75|29.91|29.75|29.91|29.75|29.91|29.75|16
1655911860000|2022-06-22 15:31:00|29.89|29.73|29.87|29.71|29.89|29.73|29.87|29.71|6
1655911870000|2022-06-22 15:31:10|29.89|29.73|29.87|29.71|29.89|29.73|29.87|29.71|8
1655911890000|2022-06-22 15:31:30|||||||||3
1655911900000|2022-06-22 15:31:40|29.83|29.67|29.87|29.71|29.87|29.71|29.83|29.67|11
1655911910000|2022-06-22 15:31:50|||||||||32
1655911920000|2022-06-22 15:32:00|||||||||2
1655911930000|2022-06-22 15:32:10|29.86|29.7|29.87|29.71|29.87|29.71|29.86|29.7|19
1655911950000|2022-06-22 15:32:30|||||||||1
1655911960000|2022-06-22 15:32:40|||||||||1
1655911970000|2022-06-22 15:32:50|29.86|29.7|29.87|29.71|29.87|29.71|29.86|29.7|1
1655911980000|2022-06-22 15:33:00|29.86|29.7|29.87|29.71|29.87|29.71|29.86|29.7|1
1655911990000|2022-06-22 15:33:10|29.86|29.7|29.82|29.66|29.86|29.7|29.82|29.66|9
1655912000000|2022-06-22 15:33:20|||||||||1
1655912010000|2022-06-22 15:33:30|29.86|29.7|29.82|29.66|29.86|29.7|29.82|29.66|20
1655912020000|2022-06-22 15:33:40|||||||||2
1655912030000|2022-06-22 15:33:50|||||||||1
1655912040000|2022-06-22 15:34:00|||||||||1
1655912050000|2022-06-22 15:34:10|||||||||1
1655912060000|2022-06-22 15:34:20|29.86|29.7|29.82|29.66|29.86|29.7|29.82|29.66|17
1655912070000|2022-06-22 15:34:30|29.86|29.7|29.86|29.7|29.86|29.7|29.84|29.68|19
1655912080000|2022-06-22 15:34:40|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|6
1655912090000|2022-06-22 15:34:50|||||||||1
1655912100000|2022-06-22 15:35:00|29.86|29.7|29.82|29.66|29.86|29.7|29.82|29.66|25
1655912110000|2022-06-22 15:35:10|29.84|29.68|29.84|29.68|29.84|29.68|29.82|29.66|3
1655912120000|2022-06-22 15:35:20|29.82|29.66|29.82|29.66|29.84|29.68|29.82|29.66|4
1655912130000|2022-06-22 15:35:30|29.84|29.68|29.82|29.66|29.86|29.7|29.82|29.66|1
1655912140000|2022-06-22 15:35:40|29.86|29.7|29.82|29.66|29.86|29.7|29.82|29.66|13
1655912150000|2022-06-22 15:35:50|29.84|29.68|29.82|29.66|29.86|29.7|29.82|29.66|1
1655912160000|2022-06-22 15:36:00|29.86|29.7|29.82|29.66|29.86|29.7|29.82|29.66|26
1655912170000|2022-06-22 15:36:10|29.84|29.68|29.82|29.66|29.84|29.68|29.82|29.66|4
1655912180000|2022-06-22 15:36:20|29.84|29.68|29.84|29.68|29.86|29.7|29.82|29.66|4
1655912190000|2022-06-22 15:36:30|29.86|29.7|29.82|29.66|29.86|29.7|29.82|29.66|10
1655912200000|2022-06-22 15:36:40|29.84|29.68|29.82|29.66|29.84|29.68|29.82|29.66|1
1655912210000|2022-06-22 15:36:50|29.84|29.68|29.82|29.66|29.86|29.7|29.82|29.66|10
1655912230000|2022-06-22 15:37:10|29.84|29.68|29.86|29.7|29.86|29.7|29.84|29.68|12
1655912240000|2022-06-22 15:37:20|||||||||4
1655912250000|2022-06-22 15:37:30|||||||||1
1655912260000|2022-06-22 15:37:40|29.87|29.71|29.84|29.68|29.87|29.71|29.84|29.68|12
1655912270000|2022-06-22 15:37:50|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|4
1655912280000|2022-06-22 15:38:00|29.84|29.68|29.82|29.66|29.84|29.68|29.82|29.66|2
1655912290000|2022-06-22 15:38:10|29.84|29.68|29.86|29.7|29.86|29.7|29.84|29.68|2
1655912300000|2022-06-22 15:38:20|||||||||3
1655912310000|2022-06-22 15:38:30|||||||||2
1655912320000|2022-06-22 15:38:40|29.82|29.66|29.82|29.66|29.86|29.7|29.82|29.66|8
1655912330000|2022-06-22 15:38:50|29.86|29.7|29.86|29.7|29.86|29.7|29.86|29.7|18
1655912340000|2022-06-22 15:39:00|29.84|29.68|29.86|29.7|29.86|29.7|29.82|29.66|7
1655912350000|2022-06-22 15:39:10|||||||||1
1655912360000|2022-06-22 15:39:20|29.84|29.68|29.86|29.7|29.86|29.7|29.84|29.68|2
1655912370000|2022-06-22 15:39:30|29.84|29.68|29.86|29.7|29.86|29.7|29.84|29.68|2
1655912380000|2022-06-22 15:39:40|29.82|29.66|29.84|29.68|29.86|29.7|29.82|29.66|1
1655912390000|2022-06-22 15:39:50|29.82|29.66|29.84|29.68|29.84|29.68|29.82|29.66|1
1655912400000|2022-06-22 15:40:00|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|0
1655912410000|2022-06-22 15:40:10|29.84|29.68|29.86|29.7|29.86|29.7|29.84|29.68|13
1655912420000|2022-06-22 15:40:20|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|1
1655912440000|2022-06-22 15:40:40|||||||||1
1655912450000|2022-06-22 15:40:50|||||||||4
1655912460000|2022-06-22 15:41:00|29.91|29.75|29.91|29.75|29.91|29.75|29.91|29.75|38
1655912470000|2022-06-22 15:41:10|29.92|29.76|29.91|29.75|29.92|29.76|29.91|29.75|0
1655912480000|2022-06-22 15:41:20|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|1
1655912490000|2022-06-22 15:41:30|||||||||1
1655912510000|2022-06-22 15:41:50|29.96|29.8|29.96|29.8|29.96|29.8|29.96|29.8|3
1655912520000|2022-06-22 15:42:00|29.94|29.78|29.96|29.8|29.96|29.8|29.92|29.76|5
1655912530000|2022-06-22 15:42:10|29.92|29.76|29.96|29.8|29.96|29.8|29.92|29.76|12
1655912550000|2022-06-22 15:42:30|29.97|29.81|29.96|29.8|30.01|29.85|29.96|29.8|5
1655912560000|2022-06-22 15:42:40|||||||||2
1655912570000|2022-06-22 15:42:50|29.97|29.81|30.01|29.85|30.01|29.85|29.96|29.8|21
1655912580000|2022-06-22 15:43:00|29.97|29.81|29.96|29.8|29.97|29.81|29.96|29.8|5
1655912590000|2022-06-22 15:43:10|||||||||3
1655912600000|2022-06-22 15:43:20|29.94|29.78|29.92|29.76|29.96|29.8|29.92|29.76|8
1655912610000|2022-06-22 15:43:30|29.96|29.8|29.96|29.8|29.96|29.8|29.96|29.8|3
1655912620000|2022-06-22 15:43:40|29.94|29.78|29.96|29.8|29.96|29.8|29.94|29.78|1
1655912630000|2022-06-22 15:43:50|29.97|29.81|29.96|29.8|30.01|29.85|29.96|29.8|5
1655912640000|2022-06-22 15:44:00|30.01|29.85|30.01|29.85|30.01|29.85|30.01|29.85|4
1655912650000|2022-06-22 15:44:10|30|29.84|30.01|29.85|30.01|29.85|30|29.84|1
1655912660000|2022-06-22 15:44:20|30.02|29.86|30.01|29.85|30.02|29.86|30.01|29.85|6
1655912670000|2022-06-22 15:44:30|30.02|29.86|30.04|29.88|30.04|29.88|30.01|29.85|4
1655912680000|2022-06-22 15:44:40|30.05|29.89|30.06|29.9|30.06|29.9|30.04|29.88|1
1655912690000|2022-06-22 15:44:50|30.04|29.88|30.06|29.9|30.06|29.9|30.04|29.88|4
1655912700000|2022-06-22 15:45:00|30.04|29.88|30.04|29.88|30.04|29.88|30.01|29.85|16
1655912720000|2022-06-22 15:45:20|30.01|29.85|30.01|29.85|30.01|29.85|30.01|29.85|11
1655912730000|2022-06-22 15:45:30|30.02|29.86|30.04|29.88|30.04|29.88|30.01|29.85|21
1655912750000|2022-06-22 15:45:50|30.06|29.9|30.04|29.88|30.06|29.9|30.04|29.88|0
1655912760000|2022-06-22 15:46:00|30.05|29.89|30.09|29.93|30.09|29.93|30.04|29.88|7
1655912770000|2022-06-22 15:46:10|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|34
1655912780000|2022-06-22 15:46:20|30.09|29.93|30.06|29.9|30.09|29.93|30.06|29.9|18
1655912790000|2022-06-22 15:46:30|||||||||5
1655912810000|2022-06-22 15:46:50|30.05|29.89|30.06|29.9|30.06|29.9|30.04|29.88|0
1655912820000|2022-06-22 15:47:00|30.04|29.88|30.04|29.88|30.04|29.88|30.04|29.88|0
1655912890000|2022-06-22 15:48:10|30.06|29.9|30.04|29.88|30.06|29.9|30.04|29.88|1
1655912920000|2022-06-22 15:48:40|30.01|29.85|30.02|29.86|30.04|29.88|30.01|29.85|26
1655912930000|2022-06-22 15:48:50|30.04|29.88|30.01|29.85|30.04|29.88|30.01|29.85|3
1655912940000|2022-06-22 15:49:00|29.99|29.83|29.99|29.83|29.99|29.83|29.99|29.83|1
1655912950000|2022-06-22 15:49:10|||||||||10
1655912960000|2022-06-22 15:49:20|29.96|29.8|29.99|29.83|29.99|29.83|29.96|29.8|6
1655912980000|2022-06-22 15:49:40|29.96|29.8|29.99|29.83|29.99|29.83|29.96|29.8|22
1655912990000|2022-06-22 15:49:50|29.97|29.81|29.99|29.83|29.99|29.83|29.96|29.8|11
1655913000000|2022-06-22 15:50:00|29.97|29.81|29.96|29.8|29.97|29.81|29.96|29.8|13
1655913010000|2022-06-22 15:50:10|29.97|29.81|29.96|29.8|29.97|29.81|29.96|29.8|3
1655913020000|2022-06-22 15:50:20|29.97|29.81|29.99|29.83|29.99|29.83|29.97|29.81|8
1655913030000|2022-06-22 15:50:30|||||||||1
1655913040000|2022-06-22 15:50:40|30.01|29.85|30.01|29.85|30.01|29.85|30.01|29.85|0
1655913050000|2022-06-22 15:50:50|30.04|29.88|30.04|29.88|30.04|29.88|30.04|29.88|5
1655913080000|2022-06-22 15:51:20|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|1
1655913090000|2022-06-22 15:51:30|30.04|29.88|30.09|29.93|30.09|29.93|30.04|29.88|2
1655913100000|2022-06-22 15:51:40|||||||||8
1655913120000|2022-06-22 15:52:00|||||||||3
1655913130000|2022-06-22 15:52:10|30.06|29.9|30.09|29.93|30.09|29.93|30.06|29.9|18
1655913140000|2022-06-22 15:52:20|30.06|29.9|30.06|29.9|30.09|29.93|30.06|29.9|27
1655913150000|2022-06-22 15:52:30|30.04|29.88|30.04|29.88|30.05|29.89|30.04|29.88|0
1655913160000|2022-06-22 15:52:40|30.06|29.9|30.09|29.93|30.09|29.93|30.06|29.9|27
1655913170000|2022-06-22 15:52:50|30.07|29.91|30.07|29.91|30.09|29.93|30.07|29.91|4
1655913180000|2022-06-22 15:53:00|30.09|29.93|30.09|29.93|30.09|29.93|30.09|29.93|2
1655913190000|2022-06-22 15:53:10|||||||||1
1655913220000|2022-06-22 15:53:40|30.06|29.9|30.04|29.88|30.06|29.9|30.04|29.88|9
1655913230000|2022-06-22 15:53:50|||||||||1
1655913250000|2022-06-22 15:54:10|30.05|29.89|30.04|29.88|30.05|29.89|30.04|29.88|0
1655913260000|2022-06-22 15:54:20|30.05|29.89|30.09|29.93|30.09|29.93|30.05|29.89|16
1655913290000|2022-06-22 15:54:50|30.07|29.91|30.09|29.93|30.09|29.93|30.07|29.91|5
1655913300000|2022-06-22 15:55:00|30.06|29.9|30.04|29.88|30.06|29.9|30.04|29.88|1
1655913340000|2022-06-22 15:55:40|30.05|29.89|30.04|29.88|30.05|29.89|30.04|29.88|0
1655913350000|2022-06-22 15:55:50|30.05|29.89|30.04|29.88|30.06|29.9|30.04|29.88|0
1655913360000|2022-06-22 15:56:00|30.05|29.89|30.04|29.88|30.06|29.9|30.04|29.88|0
1655913370000|2022-06-22 15:56:10|30.01|29.85|30.01|29.85|30.01|29.85|30.01|29.85|33
1655913380000|2022-06-22 15:56:20|||||||||3
1655913390000|2022-06-22 15:56:30|||||||||3
1655913400000|2022-06-22 15:56:40|30.02|29.86|30.04|29.88|30.04|29.88|30.01|29.85|13
1655913410000|2022-06-22 15:56:50|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|5
1655913420000|2022-06-22 15:57:00|30.07|29.91|30.06|29.9|30.09|29.93|30.06|29.9|90
1655913430000|2022-06-22 15:57:10|30.09|29.93|30.09|29.93|30.09|29.93|30.06|29.9|21
1655913440000|2022-06-22 15:57:20|30.07|29.91|30.06|29.9|30.09|29.93|30.06|29.9|15
1655913460000|2022-06-22 15:57:40|30.07|29.91|30.09|29.93|30.09|29.93|30.06|29.9|18
1655913470000|2022-06-22 15:57:50|30.07|29.91|30.06|29.9|30.09|29.93|30.06|29.9|15
1655913480000|2022-06-22 15:58:00|30.07|29.91|30.11|29.95|30.11|29.95|30.06|29.9|13
1655913490000|2022-06-22 15:58:10|30.1|29.94|30.11|29.95|30.11|29.95|30.1|29.94|2
1655913500000|2022-06-22 15:58:20|30.1|29.94|30.11|29.95|30.11|29.95|30.09|29.93|56
1655913510000|2022-06-22 15:58:30|||||||||6
1655913520000|2022-06-22 15:58:40|||||||||2
1655913530000|2022-06-22 15:58:50|||||||||4
1655913540000|2022-06-22 15:59:00|||||||||1
1655913550000|2022-06-22 15:59:10|||||||||12
1655913600000|2022-06-22 16:00:00|30.06|29.9|30.11|29.95|30.11|29.95|30.06|29.9|132
1655913610000|2022-06-22 16:00:10|30.07|29.91|30.06|29.9|30.07|29.91|30.06|29.9|1
1655913620000|2022-06-22 16:00:20|||||||||2
1655913630000|2022-06-22 16:00:30|30.02|29.86|30.02|29.86|30.02|29.86|30.02|29.86|9
1655913640000|2022-06-22 16:00:40|||||||||9
1655913650000|2022-06-22 16:00:50|30.04|29.88|30.02|29.86|30.04|29.88|30.02|29.86|1
1655913660000|2022-06-22 16:01:00|30.01|29.85|30.01|29.85|30.02|29.86|30.01|29.85|1
1655913670000|2022-06-22 16:01:10|29.97|29.81|29.97|29.81|29.97|29.81|29.97|29.81|31
1655913680000|2022-06-22 16:01:20|||||||||1
1655913700000|2022-06-22 16:01:40|29.96|29.8|29.96|29.8|29.96|29.8|29.92|29.76|13
1655913710000|2022-06-22 16:01:50|29.97|29.81|29.97|29.81|29.97|29.81|29.97|29.81|13
1655913720000|2022-06-22 16:02:00|||||||||6
1655913750000|2022-06-22 16:02:30|||||||||2
1655913760000|2022-06-22 16:02:40|||||||||1
1655913770000|2022-06-22 16:02:50|29.99|29.83|30.01|29.85|30.01|29.85|29.97|29.81|36
1655913780000|2022-06-22 16:03:00|29.99|29.83|29.97|29.81|30.01|29.85|29.97|29.81|12
1655913790000|2022-06-22 16:03:10|29.99|29.83|29.97|29.81|29.99|29.83|29.97|29.81|1
1655913830000|2022-06-22 16:03:50|30.01|29.85|30.06|29.9|30.06|29.9|30.01|29.85|30
1655913840000|2022-06-22 16:04:00|30.07|29.91|30.11|29.95|30.11|29.95|30.06|29.9|88
1655913850000|2022-06-22 16:04:10|||||||||1
1655913860000|2022-06-22 16:04:20|30.16|30|30.11|29.95|30.16|30|30.11|29.95|6
1655913870000|2022-06-22 16:04:30|30.07|29.91|30.07|29.91|30.07|29.91|30.07|29.91|13
1655913880000|2022-06-22 16:04:40|30.06|29.9|30.07|29.91|30.11|29.95|30.06|29.9|13
1655913890000|2022-06-22 16:04:50|30.09|29.93|30.11|29.95|30.11|29.95|30.06|29.9|1
1655913900000|2022-06-22 16:05:00|||||||||1
1655913910000|2022-06-22 16:05:10|||||||||9
1655913920000|2022-06-22 16:05:20|30.16|30|30.11|29.95|30.16|30|30.11|29.95|41
1655913930000|2022-06-22 16:05:30|30.12|29.96|30.11|29.95|30.16|30|30.11|29.95|1
1655913940000|2022-06-22 16:05:40|30.12|29.96|30.11|29.95|30.16|30|30.11|29.95|2
1655913950000|2022-06-22 16:05:50|||||||||10
1655913960000|2022-06-22 16:06:00|30.14|29.98|30.16|30|30.16|30|30.14|29.98|2
1655913970000|2022-06-22 16:06:10|||||||||1
1655913980000|2022-06-22 16:06:20|30.21|30.05|30.21|30.05|30.24|30.08|30.21|30.05|26
1655913990000|2022-06-22 16:06:30|30.22|30.06|30.21|30.05|30.24|30.08|30.21|30.05|35
1655914010000|2022-06-22 16:06:50|||||||||5
1655914020000|2022-06-22 16:07:00|||||||||1
1655914040000|2022-06-22 16:07:20|||||||||15
1655914050000|2022-06-22 16:07:30|30.22|30.06|30.24|30.08|30.24|30.08|30.21|30.05|9
1655914060000|2022-06-22 16:07:40|30.21|30.05|30.21|30.05|30.21|30.05|30.21|30.05|7
1655914070000|2022-06-22 16:07:50|30.22|30.06|30.24|30.08|30.24|30.08|30.22|30.06|3
1655914080000|2022-06-22 16:08:00|30.26|30.1|30.26|30.1|30.26|30.1|30.26|30.1|6
1655914090000|2022-06-22 16:08:10|30.25|30.09|30.25|30.09|30.26|30.1|30.25|30.09|1
1655914100000|2022-06-22 16:08:20|30.24|30.08|30.24|30.08|30.24|30.08|30.22|30.06|25
1655914120000|2022-06-22 16:08:40|30.26|30.1|30.21|30.05|30.26|30.1|30.21|30.05|1
1655914130000|2022-06-22 16:08:50|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|1
1655914140000|2022-06-22 16:09:00|30.25|30.09|30.26|30.1|30.26|30.1|30.25|30.09|41
1655914150000|2022-06-22 16:09:10|30.24|30.08|30.21|30.05|30.24|30.08|30.21|30.05|15
1655914160000|2022-06-22 16:09:20|30.22|30.06|30.21|30.05|30.22|30.06|30.21|30.05|12
1655914170000|2022-06-22 16:09:30|||||||||33
1655914190000|2022-06-22 16:09:50|30.16|30|30.16|30|30.16|30|30.16|30|4
1655914200000|2022-06-22 16:10:00|30.21|30.05|30.16|30|30.21|30.05|30.16|30|14
1655914210000|2022-06-22 16:10:10|||||||||2
1655914220000|2022-06-22 16:10:20|30.14|29.98|30.11|29.95|30.14|29.98|30.11|29.95|22
1655914230000|2022-06-22 16:10:30|30.12|29.96|30.12|29.96|30.12|29.96|30.11|29.95|1
1655914240000|2022-06-22 16:10:40|30.11|29.95|30.12|29.96|30.12|29.96|30.11|29.95|3
1655914250000|2022-06-22 16:10:50|||||||||5
1655914260000|2022-06-22 16:11:00|30.14|29.98|30.14|29.98|30.16|30|30.14|29.98|5
1655914270000|2022-06-22 16:11:10|30.16|30|30.12|29.96|30.16|30|30.11|29.95|3
1655914280000|2022-06-22 16:11:20|30.14|29.98|30.16|30|30.16|30|30.14|29.98|15
1655914290000|2022-06-22 16:11:30|||||||||1
1655914300000|2022-06-22 16:11:40|||||||||1
1655914320000|2022-06-22 16:12:00|30.14|29.98|30.12|29.96|30.16|30|30.12|29.96|23
1655914330000|2022-06-22 16:12:10|||||||||1
1655914340000|2022-06-22 16:12:20|30.11|29.95|30.14|29.98|30.16|30|30.11|29.95|8
1655914350000|2022-06-22 16:12:30|30.16|30|30.12|29.96|30.16|30|30.12|29.96|4
1655914360000|2022-06-22 16:12:40|30.14|29.98|30.12|29.96|30.16|30|30.12|29.96|5
1655914370000|2022-06-22 16:12:50|30.11|29.95|30.12|29.96|30.12|29.96|30.11|29.95|1
1655914380000|2022-06-22 16:13:00|30.11|29.95|30.11|29.95|30.11|29.95|30.07|29.91|19
1655914390000|2022-06-22 16:13:10|30.07|29.91|30.07|29.91|30.11|29.95|30.07|29.91|6
1655914400000|2022-06-22 16:13:20|30.09|29.93|30.07|29.91|30.09|29.93|30.07|29.91|1
1655914410000|2022-06-22 16:13:30|30.09|29.93|30.07|29.91|30.09|29.93|30.07|29.91|2
1655914420000|2022-06-22 16:13:40|||||||||1
1655914440000|2022-06-22 16:14:00|||||||||8
1655914460000|2022-06-22 16:14:20|30.06|29.9|30.07|29.91|30.07|29.91|30.02|29.86|4
1655914470000|2022-06-22 16:14:30|||||||||23
1655914480000|2022-06-22 16:14:40|30.11|29.95|30.07|29.91|30.11|29.95|30.07|29.91|4
1655914490000|2022-06-22 16:14:50|30.09|29.93|30.07|29.91|30.09|29.93|30.07|29.91|2
1655914510000|2022-06-22 16:15:10|30.06|29.9|30.07|29.91|30.07|29.91|30.06|29.9|8
1655914520000|2022-06-22 16:15:20|||||||||1
1655914530000|2022-06-22 16:15:30|30.06|29.9|30.07|29.91|30.07|29.91|30.02|29.86|4
1655914540000|2022-06-22 16:15:40|30.06|29.9|30.06|29.9|30.06|29.9|30.04|29.88|7
1655914550000|2022-06-22 16:15:50|30.07|29.91|30.07|29.91|30.07|29.91|30.06|29.9|0
1655914560000|2022-06-22 16:16:00|||||||||1
1655914570000|2022-06-22 16:16:10|30.02|29.86|30.07|29.91|30.07|29.91|30.02|29.86|5
1655914580000|2022-06-22 16:16:20|||||||||1
1655914590000|2022-06-22 16:16:30|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|1
1655914600000|2022-06-22 16:16:40|30.07|29.91|30.07|29.91|30.07|29.91|30.07|29.91|0
1655914610000|2022-06-22 16:16:50|||||||||1
1655914620000|2022-06-22 16:17:00|30.06|29.9|30.07|29.91|30.07|29.91|30.06|29.9|0
1655914630000|2022-06-22 16:17:10|30.06|29.9|30.02|29.86|30.07|29.91|30.02|29.86|5
1655914650000|2022-06-22 16:17:30|||||||||2
1655914660000|2022-06-22 16:17:40|||||||||2
1655914670000|2022-06-22 16:17:50|||||||||3
1655914680000|2022-06-22 16:18:00|||||||||1
1655914690000|2022-06-22 16:18:10|29.97|29.81|29.97|29.81|29.97|29.81|29.97|29.81|9
1655914710000|2022-06-22 16:18:30|||||||||1
1655914730000|2022-06-22 16:18:50|||||||||1
1655914740000|2022-06-22 16:19:00|30|29.84|29.97|29.81|30.02|29.86|29.97|29.81|16
1655914750000|2022-06-22 16:19:10|||||||||1
1655914760000|2022-06-22 16:19:20|29.95|29.79|29.95|29.79|29.97|29.81|29.92|29.76|11
1655914770000|2022-06-22 16:19:30|29.97|29.81|29.97|29.81|29.97|29.81|29.93|29.77|2
1655914780000|2022-06-22 16:19:40|29.95|29.79|29.97|29.81|29.97|29.81|29.95|29.79|3
1655914790000|2022-06-22 16:19:50|29.95|29.79|29.97|29.81|29.97|29.81|29.95|29.79|1
1655914800000|2022-06-22 16:20:00|29.93|29.77|29.97|29.81|29.97|29.81|29.93|29.77|13
1655914820000|2022-06-22 16:20:20|||||||||1
1655914850000|2022-06-22 16:20:50|||||||||1
1655914860000|2022-06-22 16:21:00|29.93|29.77|29.92|29.76|29.95|29.79|29.92|29.76|11
1655914870000|2022-06-22 16:21:10|29.93|29.77|29.92|29.76|29.93|29.77|29.92|29.76|1
1655914890000|2022-06-22 16:21:30|29.93|29.77|29.92|29.76|29.97|29.81|29.92|29.76|4
1655914900000|2022-06-22 16:21:40|29.93|29.77|29.97|29.81|29.97|29.81|29.93|29.77|3
1655914910000|2022-06-22 16:21:50|||||||||2
1655914920000|2022-06-22 16:22:00|29.93|29.77|29.92|29.76|29.95|29.79|29.92|29.76|14
1655914930000|2022-06-22 16:22:10|29.93|29.77|29.92|29.76|29.93|29.77|29.92|29.76|0
1655914940000|2022-06-22 16:22:20|||||||||1
1655914970000|2022-06-22 16:22:50|||||||||2
1655914980000|2022-06-22 16:23:00|||||||||6
1655914990000|2022-06-22 16:23:10|29.93|29.77|29.92|29.76|29.95|29.79|29.92|29.76|13
1655915000000|2022-06-22 16:23:20|29.97|29.81|29.97|29.81|29.97|29.81|29.95|29.79|27
1655915010000|2022-06-22 16:23:30|||||||||1
1655915020000|2022-06-22 16:23:40|29.95|29.79|29.95|29.79|29.97|29.81|29.92|29.76|4
1655915030000|2022-06-22 16:23:50|29.93|29.77|29.92|29.76|29.93|29.77|29.92|29.76|0
1655915040000|2022-06-22 16:24:00|||||||||1
1655915060000|2022-06-22 16:24:20|29.97|29.81|29.97|29.81|29.97|29.81|29.97|29.81|12
1655915080000|2022-06-22 16:24:40|||||||||1
1655915100000|2022-06-22 16:25:00|||||||||3
1655915120000|2022-06-22 16:25:20|29.95|29.79|29.94|29.78|29.97|29.81|29.92|29.76|17
1655915130000|2022-06-22 16:25:30|29.96|29.8|29.92|29.76|29.96|29.8|29.92|29.76|1
1655915140000|2022-06-22 16:25:40|29.94|29.78|29.92|29.76|29.96|29.8|29.92|29.76|0
1655915150000|2022-06-22 16:25:50|||||||||2
1655915190000|2022-06-22 16:26:30|29.94|29.78|29.94|29.78|29.94|29.78|29.94|29.78|4
1655915200000|2022-06-22 16:26:40|29.96|29.8|29.94|29.78|29.96|29.8|29.92|29.76|17
1655915210000|2022-06-22 16:26:50|29.96|29.8|29.92|29.76|29.96|29.8|29.92|29.76|0
1655915220000|2022-06-22 16:27:00|29.96|29.8|29.92|29.76|29.96|29.8|29.92|29.76|9
1655915230000|2022-06-22 16:27:10|||||||||2
1655915240000|2022-06-22 16:27:20|||||||||2
1655915280000|2022-06-22 16:28:00|||||||||5
1655915300000|2022-06-22 16:28:20|||||||||5
1655915310000|2022-06-22 16:28:30|29.87|29.71|29.91|29.75|29.92|29.76|29.87|29.71|102
1655915320000|2022-06-22 16:28:40|29.92|29.76|29.92|29.76|29.92|29.76|29.91|29.75|0
1655915330000|2022-06-22 16:28:50|29.91|29.75|29.91|29.75|29.91|29.75|29.91|29.75|0
1655915340000|2022-06-22 16:29:00|29.92|29.76|29.92|29.76|29.92|29.76|29.91|29.75|1
1655915350000|2022-06-22 16:29:10|29.94|29.78|29.92|29.76|29.94|29.78|29.92|29.76|122
1655915360000|2022-06-22 16:29:20|29.96|29.8|29.96|29.8|29.96|29.8|29.94|29.78|0
1655915370000|2022-06-22 16:29:30|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|1
1655915380000|2022-06-22 16:29:40|29.94|29.78|29.92|29.76|29.96|29.8|29.92|29.76|61
1655915390000|2022-06-22 16:29:50|29.94|29.78|29.96|29.8|29.96|29.8|29.94|29.78|0
1655915400000|2022-06-22 16:30:00|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|5
1655915410000|2022-06-22 16:30:10|29.96|29.8|29.96|29.8|29.96|29.8|29.92|29.76|27
1655915420000|2022-06-22 16:30:20|||||||||6
1655915430000|2022-06-22 16:30:30|29.94|29.78|29.94|29.78|29.94|29.78|29.92|29.76|11
1655915440000|2022-06-22 16:30:40|29.92|29.76|29.96|29.8|29.96|29.8|29.92|29.76|17
1655915450000|2022-06-22 16:30:50|29.97|29.81|29.97|29.81|29.97|29.81|29.96|29.8|0
1655915470000|2022-06-22 16:31:10|29.96|29.8|29.97|29.81|29.97|29.81|29.92|29.76|30
1655915500000|2022-06-22 16:31:40|||||||||1
1655915530000|2022-06-22 16:32:10|29.96|29.8|29.97|29.81|29.97|29.81|29.96|29.8|0
1655915540000|2022-06-22 16:32:20|29.96|29.8|29.96|29.8|29.96|29.8|29.96|29.8|4
1655915550000|2022-06-22 16:32:30|29.97|29.81|29.96|29.8|29.97|29.81|29.96|29.8|8
1655915560000|2022-06-22 16:32:40|29.97|29.81|29.96|29.8|29.97|29.81|29.96|29.8|0
1655915570000|2022-06-22 16:32:50|||||||||2
1655915610000|2022-06-22 16:33:30|||||||||1
1655915620000|2022-06-22 16:33:40|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|3
1655915630000|2022-06-22 16:33:50|29.91|29.75|29.91|29.75|29.91|29.75|29.91|29.75|0
1655915640000|2022-06-22 16:34:00|29.92|29.76|29.91|29.75|29.92|29.76|29.91|29.75|3
1655915650000|2022-06-22 16:34:10|29.92|29.76|29.92|29.76|29.92|29.76|29.91|29.75|0
1655915660000|2022-06-22 16:34:20|29.87|29.71|29.92|29.76|29.92|29.76|29.87|29.71|21
1655915670000|2022-06-22 16:34:30|29.96|29.8|29.94|29.78|29.96|29.8|29.92|29.76|48
1655915680000|2022-06-22 16:34:40|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|4
1655915710000|2022-06-22 16:35:10|||||||||1
1655915720000|2022-06-22 16:35:20|29.94|29.78|29.92|29.76|29.94|29.78|29.92|29.76|7
1655915750000|2022-06-22 16:35:50|||||||||1
1655915760000|2022-06-22 16:36:00|29.88|29.72|29.92|29.76|29.92|29.76|29.88|29.72|27
1655915780000|2022-06-22 16:36:20|29.94|29.78|29.96|29.8|29.96|29.8|29.94|29.78|4
1655915790000|2022-06-22 16:36:30|29.94|29.78|29.92|29.76|29.94|29.78|29.92|29.76|5
1655915800000|2022-06-22 16:36:40|29.94|29.78|29.96|29.8|29.96|29.8|29.94|29.78|3
1655915810000|2022-06-22 16:36:50|29.94|29.78|29.96|29.8|29.96|29.8|29.94|29.78|1
1655915820000|2022-06-22 16:37:00|29.94|29.78|29.92|29.76|29.94|29.78|29.92|29.76|1
1655915840000|2022-06-22 16:37:20|29.94|29.78|29.92|29.76|29.94|29.78|29.92|29.76|1
1655915850000|2022-06-22 16:37:30|||||||||1
1655915860000|2022-06-22 16:37:40|||||||||2
1655915870000|2022-06-22 16:37:50|||||||||1
1655915890000|2022-06-22 16:38:10|||||||||1
1655915900000|2022-06-22 16:38:20|||||||||1
1655915910000|2022-06-22 16:38:30|29.94|29.78|29.94|29.78|29.96|29.8|29.94|29.78|3
1655915920000|2022-06-22 16:38:40|29.92|29.76|29.96|29.8|29.96|29.8|29.92|29.76|2
1655915930000|2022-06-22 16:38:50|29.97|29.81|29.97|29.81|29.97|29.81|29.97|29.81|0
1655915960000|2022-06-22 16:39:20|||||||||1
1655915970000|2022-06-22 16:39:30|||||||||1
1655915990000|2022-06-22 16:39:50|||||||||1
1655916000000|2022-06-22 16:40:00|29.92|29.76|29.96|29.8|29.96|29.8|29.92|29.76|14
1655916010000|2022-06-22 16:40:10|29.97|29.81|29.97|29.81|29.97|29.81|29.92|29.76|5
1655916020000|2022-06-22 16:40:20|29.96|29.8|29.92|29.76|29.97|29.81|29.92|29.76|1
1655916030000|2022-06-22 16:40:30|||||||||1
1655916060000|2022-06-22 16:41:00|||||||||1
1655916070000|2022-06-22 16:41:10|29.87|29.71|29.89|29.73|29.91|29.75|29.87|29.71|35
1655916080000|2022-06-22 16:41:20|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|0
1655916090000|2022-06-22 16:41:30|29.89|29.73|29.87|29.71|29.91|29.75|29.87|29.71|18
1655916100000|2022-06-22 16:41:40|||||||||1
1655916110000|2022-06-22 16:41:50|29.89|29.73|29.91|29.75|29.91|29.75|29.87|29.71|8
1655916120000|2022-06-22 16:42:00|29.89|29.73|29.87|29.71|29.89|29.73|29.87|29.71|1
1655916130000|2022-06-22 16:42:10|29.89|29.73|29.91|29.75|29.91|29.75|29.89|29.73|5
1655916140000|2022-06-22 16:42:20|29.89|29.73|29.91|29.75|29.91|29.75|29.89|29.73|0
1655916150000|2022-06-22 16:42:30|29.89|29.73|29.91|29.75|29.91|29.75|29.89|29.73|0
1655916160000|2022-06-22 16:42:40|29.89|29.73|29.87|29.71|29.91|29.75|29.87|29.71|0
1655916170000|2022-06-22 16:42:50|||||||||1
1655916200000|2022-06-22 16:43:20|||||||||5
1655916210000|2022-06-22 16:43:30|29.86|29.7|29.87|29.71|29.87|29.71|29.86|29.7|8
1655916240000|2022-06-22 16:44:00|||||||||2
1655916270000|2022-06-22 16:44:30|29.86|29.7|29.86|29.7|29.86|29.7|29.86|29.7|6
1655916280000|2022-06-22 16:44:40|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|0
1655916290000|2022-06-22 16:44:50|29.86|29.7|29.87|29.71|29.87|29.71|29.86|29.7|6
1655916300000|2022-06-22 16:45:00|29.86|29.7|29.86|29.7|29.87|29.71|29.86|29.7|15
1655916310000|2022-06-22 16:45:10|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|2
1655916320000|2022-06-22 16:45:20|29.86|29.7|29.82|29.66|29.86|29.7|29.82|29.66|2
1655916330000|2022-06-22 16:45:30|29.84|29.68|29.82|29.66|29.86|29.7|29.82|29.66|15
1655916340000|2022-06-22 16:45:40|29.86|29.7|29.87|29.71|29.87|29.71|29.82|29.66|24
1655916370000|2022-06-22 16:46:10|29.91|29.75|29.87|29.71|29.91|29.75|29.87|29.71|89
1655916380000|2022-06-22 16:46:20|29.89|29.73|29.87|29.71|29.91|29.75|29.87|29.71|4
1655916410000|2022-06-22 16:46:50|||||||||1
1655916420000|2022-06-22 16:47:00|29.91|29.75|29.91|29.75|29.91|29.75|29.91|29.75|1
1655916430000|2022-06-22 16:47:10|29.87|29.71|29.87|29.71|29.89|29.73|29.87|29.71|3
1655916440000|2022-06-22 16:47:20|||||||||1
1655916450000|2022-06-22 16:47:30|||||||||1
1655916470000|2022-06-22 16:47:50|29.91|29.75|29.89|29.73|29.91|29.75|29.89|29.73|1
1655916480000|2022-06-22 16:48:00|29.87|29.71|29.87|29.71|29.89|29.73|29.87|29.71|1
1655916500000|2022-06-22 16:48:20|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|2
1655916510000|2022-06-22 16:48:30|29.91|29.75|29.91|29.75|29.91|29.75|29.91|29.75|1
1655916550000|2022-06-22 16:49:10|||||||||1
1655916560000|2022-06-22 16:49:20|29.89|29.73|29.91|29.75|29.91|29.75|29.89|29.73|7
1655916570000|2022-06-22 16:49:30|29.89|29.73|29.91|29.75|29.91|29.75|29.89|29.73|1
1655916580000|2022-06-22 16:49:40|||||||||1
1655916590000|2022-06-22 16:49:50|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|0
1655916620000|2022-06-22 16:50:20|||||||||85
1655916650000|2022-06-22 16:50:50|29.91|29.75|29.91|29.75|29.91|29.75|29.91|29.75|5
1655916660000|2022-06-22 16:51:00|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|1
1655916670000|2022-06-22 16:51:10|29.91|29.75|29.91|29.75|29.92|29.76|29.91|29.75|0
1655916680000|2022-06-22 16:51:20|||||||||1
1655916690000|2022-06-22 16:51:30|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|15
1655916720000|2022-06-22 16:52:00|||||||||1
1655916750000|2022-06-22 16:52:30|29.82|29.66|29.86|29.7|29.87|29.71|29.82|29.66|16
1655916760000|2022-06-22 16:52:40|29.84|29.68|29.87|29.71|29.87|29.71|29.82|29.66|3
1655916790000|2022-06-22 16:53:10|||||||||1
1655916810000|2022-06-22 16:53:30|||||||||1
1655916830000|2022-06-22 16:53:50|||||||||1
1655916840000|2022-06-22 16:54:00|29.84|29.68|29.87|29.71|29.87|29.71|29.82|29.66|7
1655916850000|2022-06-22 16:54:10|29.84|29.68|29.87|29.71|29.87|29.71|29.84|29.68|2
1655916860000|2022-06-22 16:54:20|||||||||1
1655916870000|2022-06-22 16:54:30|29.86|29.7|29.87|29.71|29.87|29.71|29.86|29.7|0
1655916900000|2022-06-22 16:55:00|29.84|29.68|29.86|29.7|29.87|29.71|29.84|29.68|13
1655916910000|2022-06-22 16:55:10|29.87|29.71|29.82|29.66|29.87|29.71|29.82|29.66|7
1655916920000|2022-06-22 16:55:20|||||||||1
1655916930000|2022-06-22 16:55:30|29.84|29.68|29.82|29.66|29.87|29.71|29.82|29.66|17
1655916940000|2022-06-22 16:55:40|29.86|29.7|29.87|29.71|29.87|29.71|29.86|29.7|4
1655916970000|2022-06-22 16:56:10|||||||||1
1655916990000|2022-06-22 16:56:30|||||||||25
1655917000000|2022-06-22 16:56:40|||||||||1
1655917020000|2022-06-22 16:57:00|29.86|29.7|29.82|29.66|29.87|29.71|29.82|29.66|19
1655917030000|2022-06-22 16:57:10|29.84|29.68|29.82|29.66|29.84|29.68|29.82|29.66|7
1655917040000|2022-06-22 16:57:20|29.84|29.68|29.87|29.71|29.87|29.71|29.84|29.68|1
1655917050000|2022-06-22 16:57:30|||||||||1
1655917060000|2022-06-22 16:57:40|29.82|29.66|29.87|29.71|29.87|29.71|29.82|29.66|2
1655917070000|2022-06-22 16:57:50|||||||||1
1655917110000|2022-06-22 16:58:30|||||||||1
1655917120000|2022-06-22 16:58:40|||||||||1
1655917140000|2022-06-22 16:59:00|||||||||1
1655917160000|2022-06-22 16:59:20|29.84|29.68|29.84|29.68|29.87|29.71|29.82|29.66|15
1655917170000|2022-06-22 16:59:30|29.86|29.7|29.82|29.66|29.87|29.71|29.82|29.66|2
1655917180000|2022-06-22 16:59:40|29.86|29.7|29.84|29.68|29.86|29.7|29.82|29.66|7
1655917190000|2022-06-22 16:59:50|29.86|29.7|29.86|29.7|29.87|29.71|29.86|29.7|0
1655917200000|2022-06-22 17:00:00|29.84|29.68|29.82|29.66|29.84|29.68|29.82|29.66|24
1655917210000|2022-06-22 17:00:10|29.84|29.68|29.86|29.7|29.87|29.71|29.84|29.68|3
1655917220000|2022-06-22 17:00:20|29.84|29.68|29.87|29.71|29.87|29.71|29.84|29.68|2
1655917230000|2022-06-22 17:00:30|29.86|29.7|29.87|29.71|29.87|29.71|29.86|29.7|0
1655917250000|2022-06-22 17:00:50|29.89|29.73|29.92|29.76|29.92|29.76|29.89|29.73|13
1655917280000|2022-06-22 17:01:20|||||||||1
1655917310000|2022-06-22 17:01:50|||||||||1
1655917350000|2022-06-22 17:02:30|29.96|29.8|29.97|29.81|29.97|29.81|29.96|29.8|71
1655917360000|2022-06-22 17:02:40|29.96|29.8|29.96|29.8|29.97|29.81|29.96|29.8|1
1655917370000|2022-06-22 17:02:50|29.97|29.81|29.97|29.81|29.97|29.81|29.97|29.81|0
1655917380000|2022-06-22 17:03:00|30.01|29.85|29.97|29.81|30.01|29.85|29.97|29.81|28
1655917390000|2022-06-22 17:03:10|29.96|29.8|29.96|29.8|29.96|29.8|29.96|29.8|2
1655917400000|2022-06-22 17:03:20|29.97|29.81|29.96|29.8|29.97|29.81|29.96|29.8|0
1655917410000|2022-06-22 17:03:30|29.97|29.81|29.97|29.81|29.97|29.81|29.96|29.8|0
1655917420000|2022-06-22 17:03:40|29.96|29.8|29.96|29.8|29.96|29.8|29.96|29.8|1
1655917430000|2022-06-22 17:03:50|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|28
1655917440000|2022-06-22 17:04:00|29.96|29.8|29.97|29.81|29.97|29.81|29.96|29.8|43
1655917450000|2022-06-22 17:04:10|||||||||1
1655917470000|2022-06-22 17:04:30|29.96|29.8|29.96|29.8|29.96|29.8|29.96|29.8|0
1655917480000|2022-06-22 17:04:40|29.94|29.78|29.94|29.78|29.94|29.78|29.94|29.78|13
1655917490000|2022-06-22 17:04:50|29.96|29.8|29.92|29.76|29.96|29.8|29.92|29.76|6
1655917500000|2022-06-22 17:05:00|29.96|29.8|29.92|29.76|29.96|29.8|29.92|29.76|8
1655917510000|2022-06-22 17:05:10|||||||||1
1655917520000|2022-06-22 17:05:20|||||||||1
1655917540000|2022-06-22 17:05:40|||||||||21
1655917560000|2022-06-22 17:06:00|||||||||2
1655917570000|2022-06-22 17:06:10|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|110
1655917580000|2022-06-22 17:06:20|29.89|29.73|29.91|29.75|29.91|29.75|29.87|29.71|6
1655917590000|2022-06-22 17:06:30|29.87|29.71|29.91|29.75|29.91|29.75|29.87|29.71|27
1655917600000|2022-06-22 17:06:40|29.89|29.73|29.92|29.76|29.92|29.76|29.89|29.73|12
1655917610000|2022-06-22 17:06:50|29.91|29.75|29.92|29.76|29.92|29.76|29.91|29.75|0
1655917620000|2022-06-22 17:07:00|29.91|29.75|29.87|29.71|29.92|29.76|29.87|29.71|1
1655917630000|2022-06-22 17:07:10|29.92|29.76|29.92|29.76|29.92|29.76|29.89|29.73|21
1655917640000|2022-06-22 17:07:20|29.91|29.75|29.92|29.76|29.92|29.76|29.91|29.75|0
1655917650000|2022-06-22 17:07:30|29.91|29.75|29.92|29.76|29.92|29.76|29.91|29.75|4
1655917660000|2022-06-22 17:07:40|||||||||1
1655917670000|2022-06-22 17:07:50|29.91|29.75|29.89|29.73|29.91|29.75|29.89|29.73|9
1655917680000|2022-06-22 17:08:00|29.87|29.71|29.92|29.76|29.92|29.76|29.87|29.71|4
1655917690000|2022-06-22 17:08:10|29.91|29.75|29.91|29.75|29.91|29.75|29.87|29.71|8
1655917700000|2022-06-22 17:08:20|29.89|29.73|29.89|29.73|29.89|29.73|29.87|29.71|2
1655917710000|2022-06-22 17:08:30|29.91|29.75|29.91|29.75|29.92|29.76|29.87|29.71|2
1655917720000|2022-06-22 17:08:40|29.92|29.76|29.91|29.75|29.92|29.76|29.91|29.75|1
1655917730000|2022-06-22 17:08:50|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|1
1655917740000|2022-06-22 17:09:00|29.91|29.75|29.91|29.75|29.91|29.75|29.91|29.75|0
1655917750000|2022-06-22 17:09:10|29.89|29.73|29.87|29.71|29.91|29.75|29.87|29.71|2
1655917760000|2022-06-22 17:09:20|29.91|29.75|29.91|29.75|29.91|29.75|29.91|29.75|9
1655917770000|2022-06-22 17:09:30|29.89|29.73|29.87|29.71|29.89|29.73|29.87|29.71|2
1655917780000|2022-06-22 17:09:40|29.91|29.75|29.91|29.75|29.92|29.76|29.89|29.73|2
1655917790000|2022-06-22 17:09:50|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|0
1655917800000|2022-06-22 17:10:00|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|12
1655917810000|2022-06-22 17:10:10|||||||||3
1655917840000|2022-06-22 17:10:40|||||||||6
1655917860000|2022-06-22 17:11:00|||||||||1
1655917870000|2022-06-22 17:11:10|||||||||1
1655917910000|2022-06-22 17:11:50|||||||||1
1655917920000|2022-06-22 17:12:00|||||||||20
1655917940000|2022-06-22 17:12:20|||||||||2
1655917960000|2022-06-22 17:12:40|||||||||1
1655917970000|2022-06-22 17:12:50|29.91|29.75|29.91|29.75|29.91|29.75|29.91|29.75|10
1655917980000|2022-06-22 17:13:00|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|3
1655918010000|2022-06-22 17:13:30|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|16
1655918020000|2022-06-22 17:13:40|||||||||5
1655918050000|2022-06-22 17:14:10|||||||||1
1655918080000|2022-06-22 17:14:40|||||||||1
1655918090000|2022-06-22 17:14:50|||||||||5
1655918100000|2022-06-22 17:15:00|||||||||2
1655918110000|2022-06-22 17:15:10|||||||||1
1655918120000|2022-06-22 17:15:20|||||||||2
1655918150000|2022-06-22 17:15:50|||||||||1
1655918180000|2022-06-22 17:16:20|||||||||2
1655918190000|2022-06-22 17:16:30|||||||||8
1655918210000|2022-06-22 17:16:50|||||||||29
1655918220000|2022-06-22 17:17:00|29.85|29.69|29.84|29.68|29.86|29.7|29.82|29.66|49
1655918230000|2022-06-22 17:17:10|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|5
1655918260000|2022-06-22 17:17:40|||||||||1
1655918270000|2022-06-22 17:17:50|||||||||4
1655918280000|2022-06-22 17:18:00|||||||||5
1655918290000|2022-06-22 17:18:10|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|54
1655918300000|2022-06-22 17:18:20|||||||||10
1655918310000|2022-06-22 17:18:30|||||||||1
1655918320000|2022-06-22 17:18:40|||||||||1
1655918340000|2022-06-22 17:19:00|||||||||13
1655918350000|2022-06-22 17:19:10|29.75|29.59|29.77|29.61|29.77|29.61|29.75|29.59|43
1655918360000|2022-06-22 17:19:20|||||||||3
1655918380000|2022-06-22 17:19:40|||||||||1
1655918390000|2022-06-22 17:19:50|||||||||1
1655918400000|2022-06-22 17:20:00|29.75|29.59|29.77|29.61|29.77|29.61|29.75|29.59|1
1655918410000|2022-06-22 17:20:10|29.75|29.59|29.72|29.56|29.77|29.61|29.72|29.56|35
1655918420000|2022-06-22 17:20:20|29.74|29.58|29.72|29.56|29.76|29.6|29.72|29.56|4
1655918430000|2022-06-22 17:20:30|||||||||1
1655918440000|2022-06-22 17:20:40|||||||||3
1655918450000|2022-06-22 17:20:50|||||||||1
1655918460000|2022-06-22 17:21:00|||||||||8
1655918470000|2022-06-22 17:21:10|||||||||6
1655918480000|2022-06-22 17:21:20|29.67|29.51|29.67|29.51|29.68|29.52|29.67|29.51|22
1655918500000|2022-06-22 17:21:40|||||||||1
1655918520000|2022-06-22 17:22:00|||||||||26
1655918530000|2022-06-22 17:22:10|||||||||1
1655918570000|2022-06-22 17:22:50|||||||||1
1655918600000|2022-06-22 17:23:20|||||||||1
1655918640000|2022-06-22 17:24:00|29.68|29.52|29.72|29.56|29.72|29.56|29.67|29.51|8
1655918670000|2022-06-22 17:24:30|||||||||1
1655918700000|2022-06-22 17:25:00|||||||||13
1655918710000|2022-06-22 17:25:10|||||||||1
1655918720000|2022-06-22 17:25:20|||||||||2
1655918740000|2022-06-22 17:25:40|||||||||3
1655918750000|2022-06-22 17:25:50|||||||||2
1655918770000|2022-06-22 17:26:10|||||||||4
1655918780000|2022-06-22 17:26:20|||||||||1
1655918800000|2022-06-22 17:26:40|||||||||2
1655918810000|2022-06-22 17:26:50|29.68|29.52|29.72|29.56|29.72|29.56|29.68|29.52|14
1655918820000|2022-06-22 17:27:00|||||||||20
1655918830000|2022-06-22 17:27:10|29.68|29.52|29.72|29.56|29.72|29.56|29.68|29.52|72
1655918840000|2022-06-22 17:27:20|||||||||1
1655918850000|2022-06-22 17:27:30|||||||||3
1655918860000|2022-06-22 17:27:40|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|1
1655918870000|2022-06-22 17:27:50|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|9
1655918880000|2022-06-22 17:28:00|29.75|29.59|29.77|29.61|29.77|29.61|29.73|29.57|5
1655918890000|2022-06-22 17:28:10|29.73|29.57|29.72|29.56|29.73|29.57|29.72|29.56|3
1655918900000|2022-06-22 17:28:20|||||||||1
1655918920000|2022-06-22 17:28:40|||||||||1
1655918930000|2022-06-22 17:28:50|||||||||1
1655918950000|2022-06-22 17:29:10|||||||||1
1655918980000|2022-06-22 17:29:40|29.68|29.52|29.68|29.52|29.72|29.56|29.68|29.52|19
1655918990000|2022-06-22 17:29:50|||||||||1
1655919000000|2022-06-22 17:30:00|||||||||1
1655919020000|2022-06-22 17:30:20|29.7|29.54|29.68|29.52|29.7|29.54|29.68|29.52|4
1655919030000|2022-06-22 17:30:30|29.7|29.54|29.72|29.56|29.72|29.56|29.7|29.54|59
1655919040000|2022-06-22 17:30:40|29.7|29.54|29.72|29.56|29.72|29.56|29.68|29.52|4
1655919060000|2022-06-22 17:31:00|||||||||3
1655919090000|2022-06-22 17:31:30|29.73|29.57|29.73|29.57|29.73|29.57|29.72|29.56|1
1655919120000|2022-06-22 17:32:00|||||||||3
1655919130000|2022-06-22 17:32:10|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|1
1655919140000|2022-06-22 17:32:20|29.73|29.57|29.72|29.56|29.73|29.57|29.72|29.56|0
1655919150000|2022-06-22 17:32:30|29.73|29.57|29.73|29.57|29.73|29.57|29.72|29.56|1
1655919160000|2022-06-22 17:32:40|||||||||1
1655919170000|2022-06-22 17:32:50|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|1
1655919200000|2022-06-22 17:33:20|||||||||1
1655919210000|2022-06-22 17:33:30|||||||||1
1655919230000|2022-06-22 17:33:50|||||||||2
1655919250000|2022-06-22 17:34:10|||||||||1
1655919260000|2022-06-22 17:34:20|||||||||2
1655919270000|2022-06-22 17:34:30|||||||||1
1655919290000|2022-06-22 17:34:50|29.78|29.62|29.78|29.62|29.78|29.62|29.78|29.62|2
1655919300000|2022-06-22 17:35:00|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|28
1655919310000|2022-06-22 17:35:10|||||||||1
1655919320000|2022-06-22 17:35:20|29.78|29.62|29.8|29.64|29.8|29.64|29.77|29.61|14
1655919330000|2022-06-22 17:35:30|29.78|29.62|29.82|29.66|29.82|29.66|29.78|29.62|13
1655919340000|2022-06-22 17:35:40|29.78|29.62|29.78|29.62|29.78|29.62|29.77|29.61|4
1655919350000|2022-06-22 17:35:50|29.8|29.64|29.82|29.66|29.82|29.66|29.8|29.64|1
1655919360000|2022-06-22 17:36:00|29.78|29.62|29.78|29.62|29.82|29.66|29.78|29.62|8
1655919370000|2022-06-22 17:36:10|29.8|29.64|29.82|29.66|29.82|29.66|29.8|29.64|3
1655919380000|2022-06-22 17:36:20|29.8|29.64|29.82|29.66|29.82|29.66|29.8|29.64|16
1655919390000|2022-06-22 17:36:30|||||||||1
1655919400000|2022-06-22 17:36:40|||||||||1
1655919410000|2022-06-22 17:36:50|||||||||2
1655919430000|2022-06-22 17:37:10|29.8|29.64|29.78|29.62|29.82|29.66|29.78|29.62|4
1655919440000|2022-06-22 17:37:20|||||||||1
1655919450000|2022-06-22 17:37:30|||||||||1
1655919460000|2022-06-22 17:37:40|||||||||3
1655919470000|2022-06-22 17:37:50|||||||||2
1655919480000|2022-06-22 17:38:00|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|2
1655919500000|2022-06-22 17:38:20|||||||||15
1655919510000|2022-06-22 17:38:30|||||||||1
1655919520000|2022-06-22 17:38:40|||||||||1
1655919530000|2022-06-22 17:38:50|29.69|29.53|29.73|29.57|29.73|29.57|29.69|29.53|4
1655919540000|2022-06-22 17:39:00|29.71|29.55|29.68|29.52|29.71|29.55|29.68|29.52|2
1655919560000|2022-06-22 17:39:20|||||||||1
1655919580000|2022-06-22 17:39:40|||||||||1
1655919590000|2022-06-22 17:39:50|||||||||1
1655919600000|2022-06-22 17:40:00|29.69|29.53|29.68|29.52|29.69|29.53|29.68|29.52|0
1655919610000|2022-06-22 17:40:10|||||||||5
1655919620000|2022-06-22 17:40:20|||||||||31
1655919630000|2022-06-22 17:40:30|||||||||16
1655919640000|2022-06-22 17:40:40|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|10
1655919650000|2022-06-22 17:40:50|||||||||9
1655919660000|2022-06-22 17:41:00|||||||||2
1655919670000|2022-06-22 17:41:10|||||||||1
1655919680000|2022-06-22 17:41:20|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|69
1655919690000|2022-06-22 17:41:30|||||||||134
1655919720000|2022-06-22 17:42:00|||||||||2
1655919730000|2022-06-22 17:42:10|||||||||8
1655919750000|2022-06-22 17:42:30|||||||||1
1655919790000|2022-06-22 17:43:10|||||||||1
1655919800000|2022-06-22 17:43:20|||||||||2
1655919810000|2022-06-22 17:43:30|||||||||1
1655919820000|2022-06-22 17:43:40|||||||||2
1655919840000|2022-06-22 17:44:00|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|19
1655919860000|2022-06-22 17:44:20|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|1
1655919870000|2022-06-22 17:44:30|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|12
1655919880000|2022-06-22 17:44:40|||||||||2
1655919890000|2022-06-22 17:44:50|||||||||2
1655919900000|2022-06-22 17:45:00|29.63|29.47|29.64|29.48|29.66|29.5|29.63|29.47|16
1655919920000|2022-06-22 17:45:20|29.63|29.47|29.63|29.47|29.63|29.47|29.63|29.47|0
1655919930000|2022-06-22 17:45:30|||||||||1
1655919940000|2022-06-22 17:45:40|||||||||1
1655919960000|2022-06-22 17:46:00|29.64|29.48|29.63|29.47|29.64|29.48|29.63|29.47|3
1655919980000|2022-06-22 17:46:20|29.64|29.48|29.63|29.47|29.64|29.48|29.63|29.47|0
1655920000000|2022-06-22 17:46:40|||||||||1
1655920010000|2022-06-22 17:46:50|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|0
1655920020000|2022-06-22 17:47:00|29.63|29.47|29.64|29.48|29.68|29.52|29.63|29.47|30
1655920030000|2022-06-22 17:47:10|29.63|29.47|29.63|29.47|29.64|29.48|29.63|29.47|2
1655920070000|2022-06-22 17:47:50|||||||||1
1655920080000|2022-06-22 17:48:00|||||||||3
1655920100000|2022-06-22 17:48:20|29.64|29.48|29.63|29.47|29.64|29.48|29.63|29.47|3
1655920110000|2022-06-22 17:48:30|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|0
1655920120000|2022-06-22 17:48:40|29.63|29.47|29.63|29.47|29.64|29.48|29.63|29.47|0
1655920140000|2022-06-22 17:49:00|||||||||3
1655920150000|2022-06-22 17:49:10|||||||||2
1655920170000|2022-06-22 17:49:30|||||||||1
1655920180000|2022-06-22 17:49:40|29.61|29.45|29.59|29.43|29.61|29.45|29.59|29.43|11
1655920200000|2022-06-22 17:50:00|||||||||1
1655920210000|2022-06-22 17:50:10|||||||||2
1655920230000|2022-06-22 17:50:30|||||||||1
1655920240000|2022-06-22 17:50:40|||||||||1
1655920270000|2022-06-22 17:51:10|29.63|29.47|29.63|29.47|29.63|29.47|29.63|29.47|4
1655920280000|2022-06-22 17:51:20|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|1
1655920290000|2022-06-22 17:51:30|29.63|29.47|29.63|29.47|29.63|29.47|29.63|29.47|0
1655920310000|2022-06-22 17:51:50|||||||||1
1655920350000|2022-06-22 17:52:30|||||||||1
1655920360000|2022-06-22 17:52:40|29.61|29.45|29.63|29.47|29.63|29.47|29.59|29.43|20
1655920370000|2022-06-22 17:52:50|||||||||2
1655920380000|2022-06-22 17:53:00|29.64|29.48|29.64|29.48|29.64|29.48|29.63|29.47|1
1655920390000|2022-06-22 17:53:10|||||||||1
1655920410000|2022-06-22 17:53:30|||||||||1
1655920420000|2022-06-22 17:53:40|29.68|29.52|29.64|29.48|29.68|29.52|29.64|29.48|36
1655920430000|2022-06-22 17:53:50|29.68|29.52|29.68|29.52|29.68|29.52|29.66|29.5|6
1655920440000|2022-06-22 17:54:00|||||||||1
1655920450000|2022-06-22 17:54:10|||||||||1
1655920460000|2022-06-22 17:54:20|29.69|29.53|29.68|29.52|29.73|29.57|29.68|29.52|39
1655920470000|2022-06-22 17:54:30|29.69|29.53|29.68|29.52|29.69|29.53|29.68|29.52|0
1655920480000|2022-06-22 17:54:40|||||||||2
1655920490000|2022-06-22 17:54:50|29.69|29.53|29.69|29.53|29.69|29.53|29.68|29.52|8
1655920500000|2022-06-22 17:55:00|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|8
1655920510000|2022-06-22 17:55:10|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|7
1655920520000|2022-06-22 17:55:20|29.64|29.48|29.64|29.48|29.68|29.52|29.63|29.47|16
1655920530000|2022-06-22 17:55:30|29.68|29.52|29.64|29.48|29.68|29.52|29.64|29.48|9
1655920540000|2022-06-22 17:55:40|||||||||3
1655920550000|2022-06-22 17:55:50|29.63|29.47|29.63|29.47|29.63|29.47|29.63|29.47|1
1655920560000|2022-06-22 17:56:00|29.64|29.48|29.64|29.48|29.64|29.48|29.63|29.47|1
1655920580000|2022-06-22 17:56:20|||||||||1
1655920590000|2022-06-22 17:56:30|||||||||1
1655920600000|2022-06-22 17:56:40|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|25
1655920610000|2022-06-22 17:56:50|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|10
1655920620000|2022-06-22 17:57:00|||||||||15
1655920650000|2022-06-22 17:57:30|||||||||4
1655920660000|2022-06-22 17:57:40|29.68|29.52|29.68|29.52|29.69|29.53|29.68|29.52|81
1655920680000|2022-06-22 17:58:00|29.69|29.53|29.68|29.52|29.73|29.57|29.68|29.52|31
1655920690000|2022-06-22 17:58:10|||||||||1
1655920730000|2022-06-22 17:58:50|||||||||1
1655920740000|2022-06-22 17:59:00|||||||||7
1655920750000|2022-06-22 17:59:10|||||||||53
1655920760000|2022-06-22 17:59:20|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|41
1655920790000|2022-06-22 17:59:50|||||||||1
1655920800000|2022-06-22 18:00:00|29.63|29.47|29.63|29.47|29.63|29.47|29.59|29.43|33
1655920810000|2022-06-22 18:00:10|||||||||2
1655920820000|2022-06-22 18:00:20|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|4
1655920830000|2022-06-22 18:00:30|29.63|29.47|29.63|29.47|29.63|29.47|29.59|29.43|7
1655920840000|2022-06-22 18:00:40|||||||||4
1655920850000|2022-06-22 18:00:50|29.59|29.43|29.63|29.47|29.63|29.47|29.59|29.43|7
1655920860000|2022-06-22 18:01:00|||||||||5
1655920870000|2022-06-22 18:01:10|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|50
1655920880000|2022-06-22 18:01:20|||||||||1
1655920890000|2022-06-22 18:01:30|||||||||5
1655920900000|2022-06-22 18:01:40|||||||||2
1655920910000|2022-06-22 18:01:50|||||||||7
1655920920000|2022-06-22 18:02:00|||||||||7
1655920930000|2022-06-22 18:02:10|||||||||2
1655920940000|2022-06-22 18:02:20|||||||||1
1655920950000|2022-06-22 18:02:30|||||||||7
1655920960000|2022-06-22 18:02:40|||||||||1
1655920970000|2022-06-22 18:02:50|||||||||58
1655920980000|2022-06-22 18:03:00|29.57|29.41|29.54|29.38|29.57|29.41|29.54|29.38|12
1655920990000|2022-06-22 18:03:10|||||||||7
1655921000000|2022-06-22 18:03:20|||||||||2
1655921010000|2022-06-22 18:03:30|||||||||13
1655921020000|2022-06-22 18:03:40|||||||||4
1655921030000|2022-06-22 18:03:50|||||||||4
1655921040000|2022-06-22 18:04:00|||||||||6
1655921050000|2022-06-22 18:04:10|||||||||139
1655921060000|2022-06-22 18:04:20|29.51|29.35|29.49|29.33|29.54|29.38|29.49|29.33|28
1655921070000|2022-06-22 18:04:30|||||||||13
1655921080000|2022-06-22 18:04:40|29.51|29.35|29.5|29.34|29.51|29.35|29.49|29.33|16
1655921090000|2022-06-22 18:04:50|29.49|29.33|29.5|29.34|29.51|29.35|29.49|29.33|1
1655921100000|2022-06-22 18:05:00|29.49|29.33|29.49|29.33|29.5|29.34|29.49|29.33|1
1655921110000|2022-06-22 18:05:10|29.51|29.35|29.49|29.33|29.51|29.35|29.49|29.33|5
1655921120000|2022-06-22 18:05:20|29.5|29.34|29.5|29.34|29.5|29.34|29.49|29.33|3
1655921130000|2022-06-22 18:05:30|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|2
1655921140000|2022-06-22 18:05:40|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|1
1655921150000|2022-06-22 18:05:50|||||||||20
1655921160000|2022-06-22 18:06:00|29.5|29.34|29.46|29.3|29.5|29.34|29.46|29.3|23
1655921170000|2022-06-22 18:06:10|||||||||5
1655921180000|2022-06-22 18:06:20|29.44|29.28|29.46|29.3|29.46|29.3|29.44|29.28|151
1655921190000|2022-06-22 18:06:30|||||||||4
1655921200000|2022-06-22 18:06:40|||||||||3
1655921210000|2022-06-22 18:06:50|||||||||5
1655921220000|2022-06-22 18:07:00|||||||||2
1655921240000|2022-06-22 18:07:20|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|88
1655921250000|2022-06-22 18:07:30|29.5|29.34|29.51|29.35|29.51|29.35|29.5|29.34|7
1655921260000|2022-06-22 18:07:40|||||||||1
1655921270000|2022-06-22 18:07:50|||||||||1
1655921280000|2022-06-22 18:08:00|29.5|29.34|29.51|29.35|29.51|29.35|29.5|29.34|5
1655921290000|2022-06-22 18:08:10|29.5|29.34|29.51|29.35|29.51|29.35|29.49|29.33|40
1655921300000|2022-06-22 18:08:20|29.5|29.34|29.46|29.3|29.5|29.34|29.46|29.3|12
1655921310000|2022-06-22 18:08:30|||||||||1
1655921320000|2022-06-22 18:08:40|||||||||8
1655921330000|2022-06-22 18:08:50|||||||||1
1655921340000|2022-06-22 18:09:00|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|21
1655921350000|2022-06-22 18:09:10|||||||||1
1655921360000|2022-06-22 18:09:20|29.5|29.34|29.5|29.34|29.51|29.35|29.49|29.33|3
1655921370000|2022-06-22 18:09:30|29.49|29.33|29.5|29.34|29.51|29.35|29.49|29.33|1
1655921380000|2022-06-22 18:09:40|29.51|29.35|29.49|29.33|29.51|29.35|29.49|29.33|2
1655921390000|2022-06-22 18:09:50|||||||||1
1655921400000|2022-06-22 18:10:00|29.5|29.34|29.51|29.35|29.51|29.35|29.5|29.34|4
1655921410000|2022-06-22 18:10:10|29.54|29.38|29.51|29.35|29.54|29.38|29.51|29.35|17
1655921420000|2022-06-22 18:10:20|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|5
1655921430000|2022-06-22 18:10:30|29.5|29.34|29.51|29.35|29.51|29.35|29.49|29.33|1
1655921440000|2022-06-22 18:10:40|29.5|29.34|29.51|29.35|29.51|29.35|29.5|29.34|1
1655921450000|2022-06-22 18:10:50|||||||||4
1655921460000|2022-06-22 18:11:00|29.52|29.36|29.54|29.38|29.54|29.38|29.51|29.35|70
1655921470000|2022-06-22 18:11:10|||||||||7
1655921490000|2022-06-22 18:11:30|||||||||8
1655921500000|2022-06-22 18:11:40|||||||||1
1655921510000|2022-06-22 18:11:50|||||||||14
1655921520000|2022-06-22 18:12:00|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|6
1655921530000|2022-06-22 18:12:10|||||||||5
1655921540000|2022-06-22 18:12:20|||||||||10
1655921550000|2022-06-22 18:12:30|||||||||3
1655921560000|2022-06-22 18:12:40|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|3
1655921570000|2022-06-22 18:12:50|||||||||2
1655921580000|2022-06-22 18:13:00|||||||||2
1655921590000|2022-06-22 18:13:10|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|0
1655921600000|2022-06-22 18:13:20|29.5|29.34|29.51|29.35|29.51|29.35|29.5|29.34|6
1655921610000|2022-06-22 18:13:30|||||||||2
1655921620000|2022-06-22 18:13:40|||||||||1
1655921630000|2022-06-22 18:13:50|||||||||4
1655921640000|2022-06-22 18:14:00|||||||||3
1655921650000|2022-06-22 18:14:10|29.5|29.34|29.49|29.33|29.51|29.35|29.49|29.33|14
1655921660000|2022-06-22 18:14:20|||||||||1
1655921670000|2022-06-22 18:14:30|||||||||6
1655921680000|2022-06-22 18:14:40|||||||||38
1655921690000|2022-06-22 18:14:50|||||||||2
1655921700000|2022-06-22 18:15:00|||||||||14
1655921710000|2022-06-22 18:15:10|||||||||2
1655921720000|2022-06-22 18:15:20|||||||||5
1655921730000|2022-06-22 18:15:30|||||||||2
1655921740000|2022-06-22 18:15:40|||||||||1
1655921760000|2022-06-22 18:16:00|||||||||2
1655921770000|2022-06-22 18:16:10|||||||||1
1655921780000|2022-06-22 18:16:20|||||||||1
1655921790000|2022-06-22 18:16:30|||||||||1
1655921800000|2022-06-22 18:16:40|||||||||3
1655921810000|2022-06-22 18:16:50|||||||||2
1655921820000|2022-06-22 18:17:00|||||||||1
1655921840000|2022-06-22 18:17:20|||||||||2
1655921850000|2022-06-22 18:17:30|||||||||1
1655921860000|2022-06-22 18:17:40|||||||||1
1655921870000|2022-06-22 18:17:50|||||||||1
1655921880000|2022-06-22 18:18:00|||||||||15
1655921890000|2022-06-22 18:18:10|||||||||3
1655921900000|2022-06-22 18:18:20|||||||||1
1655921910000|2022-06-22 18:18:30|||||||||2
1655921920000|2022-06-22 18:18:40|||||||||1
1655921930000|2022-06-22 18:18:50|||||||||1
1655921940000|2022-06-22 18:19:00|||||||||1
1655921950000|2022-06-22 18:19:10|||||||||1
1655921960000|2022-06-22 18:19:20|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|6
1655921970000|2022-06-22 18:19:30|29.51|29.35|29.49|29.33|29.54|29.38|29.49|29.33|30
1655921980000|2022-06-22 18:19:40|29.52|29.36|29.54|29.38|29.54|29.38|29.49|29.33|17
1655921990000|2022-06-22 18:19:50|29.51|29.35|29.49|29.33|29.51|29.35|29.49|29.33|14
1655922000000|2022-06-22 18:20:00|29.52|29.36|29.49|29.33|29.52|29.36|29.49|29.33|36
1655922010000|2022-06-22 18:20:10|||||||||1
1655922020000|2022-06-22 18:20:20|||||||||3
1655922050000|2022-06-22 18:20:50|||||||||3
1655922060000|2022-06-22 18:21:00|||||||||1
1655922070000|2022-06-22 18:21:10|||||||||2
1655922080000|2022-06-22 18:21:20|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|0
1655922090000|2022-06-22 18:21:30|29.49|29.33|29.58|29.42|29.59|29.43|29.49|29.33|92
1655922100000|2022-06-22 18:21:40|29.59|29.43|29.54|29.38|29.59|29.43|29.54|29.38|18
1655922110000|2022-06-22 18:21:50|||||||||6
1655922120000|2022-06-22 18:22:00|29.58|29.42|29.58|29.42|29.59|29.43|29.56|29.4|25
1655922140000|2022-06-22 18:22:20|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|17
1655922150000|2022-06-22 18:22:30|||||||||1
1655922160000|2022-06-22 18:22:40|||||||||2
1655922180000|2022-06-22 18:23:00|||||||||4
1655922190000|2022-06-22 18:23:10|29.51|29.35|29.49|29.33|29.53|29.37|29.49|29.33|116
1655922200000|2022-06-22 18:23:20|||||||||4
1655922210000|2022-06-22 18:23:30|||||||||6
1655922220000|2022-06-22 18:23:40|||||||||2
1655922230000|2022-06-22 18:23:50|29.54|29.38|29.49|29.33|29.54|29.38|29.49|29.33|23
1655922240000|2022-06-22 18:24:00|||||||||5
1655922250000|2022-06-22 18:24:10|29.51|29.35|29.49|29.33|29.54|29.38|29.49|29.33|35
1655922260000|2022-06-22 18:24:20|||||||||1
1655922270000|2022-06-22 18:24:30|||||||||2
1655922280000|2022-06-22 18:24:40|||||||||1
1655922290000|2022-06-22 18:24:50|29.51|29.35|29.5|29.34|29.51|29.35|29.49|29.33|42
1655922300000|2022-06-22 18:25:00|29.51|29.35|29.49|29.33|29.51|29.35|29.49|29.33|2
1655922310000|2022-06-22 18:25:10|29.52|29.36|29.49|29.33|29.52|29.36|29.49|29.33|9
1655922320000|2022-06-22 18:25:20|29.51|29.35|29.49|29.33|29.51|29.35|29.49|29.33|9
1655922330000|2022-06-22 18:25:30|||||||||2
1655922340000|2022-06-22 18:25:40|||||||||1
1655922350000|2022-06-22 18:25:50|||||||||2
1655922360000|2022-06-22 18:26:00|||||||||3
1655922370000|2022-06-22 18:26:10|29.52|29.36|29.54|29.38|29.54|29.38|29.52|29.36|17
1655922380000|2022-06-22 18:26:20|||||||||2
1655922400000|2022-06-22 18:26:40|||||||||2
1655922410000|2022-06-22 18:26:50|||||||||1
1655922420000|2022-06-22 18:27:00|||||||||1
1655922430000|2022-06-22 18:27:10|||||||||3
1655922440000|2022-06-22 18:27:20|||||||||14
1655922450000|2022-06-22 18:27:30|||||||||18
1655922460000|2022-06-22 18:27:40|||||||||11
1655922470000|2022-06-22 18:27:50|||||||||87
1655922480000|2022-06-22 18:28:00|||||||||7
1655922490000|2022-06-22 18:28:10|29.51|29.35|29.54|29.38|29.54|29.38|29.51|29.35|21
1655922500000|2022-06-22 18:28:20|||||||||1
1655922520000|2022-06-22 18:28:40|||||||||3
1655922530000|2022-06-22 18:28:50|29.51|29.35|29.52|29.36|29.54|29.38|29.51|29.35|25
1655922540000|2022-06-22 18:29:00|29.54|29.38|29.52|29.36|29.54|29.38|29.51|29.35|17
1655922550000|2022-06-22 18:29:10|29.51|29.35|29.52|29.36|29.54|29.38|29.51|29.35|15
1655922560000|2022-06-22 18:29:20|29.51|29.35|29.54|29.38|29.54|29.38|29.51|29.35|4
1655922570000|2022-06-22 18:29:30|||||||||2
1655922580000|2022-06-22 18:29:40|||||||||1
1655922590000|2022-06-22 18:29:50|||||||||2
1655922600000|2022-06-22 18:30:00|29.51|29.35|29.54|29.38|29.54|29.38|29.51|29.35|24
1655922610000|2022-06-22 18:30:10|||||||||3
1655922620000|2022-06-22 18:30:20|||||||||1
1655922630000|2022-06-22 18:30:30|29.51|29.35|29.54|29.38|29.54|29.38|29.51|29.35|17
1655922640000|2022-06-22 18:30:40|29.52|29.36|29.54|29.38|29.54|29.38|29.52|29.36|30
1655922650000|2022-06-22 18:30:50|||||||||2
1655922660000|2022-06-22 18:31:00|||||||||3
1655922670000|2022-06-22 18:31:10|||||||||2
1655922680000|2022-06-22 18:31:20|||||||||1
1655922690000|2022-06-22 18:31:30|||||||||15
1655922700000|2022-06-22 18:31:40|||||||||1
1655922710000|2022-06-22 18:31:50|||||||||2
1655922720000|2022-06-22 18:32:00|||||||||2
1655922730000|2022-06-22 18:32:10|||||||||2
1655922740000|2022-06-22 18:32:20|||||||||3
1655922750000|2022-06-22 18:32:30|||||||||2
1655922760000|2022-06-22 18:32:40|||||||||1
1655922780000|2022-06-22 18:33:00|||||||||3
1655922790000|2022-06-22 18:33:10|||||||||1
1655922800000|2022-06-22 18:33:20|||||||||4
1655922810000|2022-06-22 18:33:30|||||||||2
1655922820000|2022-06-22 18:33:40|||||||||2
1655922830000|2022-06-22 18:33:50|||||||||5
1655922840000|2022-06-22 18:34:00|||||||||1
1655922850000|2022-06-22 18:34:10|||||||||4
1655922860000|2022-06-22 18:34:20|29.58|29.42|29.59|29.43|29.59|29.43|29.58|29.42|124
1655922870000|2022-06-22 18:34:30|||||||||2
1655922880000|2022-06-22 18:34:40|29.56|29.4|29.56|29.4|29.56|29.4|29.54|29.38|23
1655922890000|2022-06-22 18:34:50|29.55|29.39|29.54|29.38|29.56|29.4|29.54|29.38|1
1655922900000|2022-06-22 18:35:00|||||||||2
1655922910000|2022-06-22 18:35:10|||||||||1
1655922920000|2022-06-22 18:35:20|29.56|29.4|29.54|29.38|29.56|29.4|29.54|29.38|2
1655922930000|2022-06-22 18:35:30|||||||||1
1655922940000|2022-06-22 18:35:40|||||||||23
1655922960000|2022-06-22 18:36:00|||||||||8
1655922970000|2022-06-22 18:36:10|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|1
1655922980000|2022-06-22 18:36:20|29.54|29.38|29.54|29.38|29.55|29.39|29.54|29.38|0
1655922990000|2022-06-22 18:36:30|||||||||4
1655923010000|2022-06-22 18:36:50|||||||||3
1655923020000|2022-06-22 18:37:00|29.55|29.39|29.54|29.38|29.56|29.4|29.54|29.38|0
1655923030000|2022-06-22 18:37:10|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|152
1655923040000|2022-06-22 18:37:20|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|49
1655923050000|2022-06-22 18:37:30|||||||||1
1655923060000|2022-06-22 18:37:40|||||||||2
1655923070000|2022-06-22 18:37:50|||||||||2
1655923090000|2022-06-22 18:38:10|||||||||2
1655923100000|2022-06-22 18:38:20|||||||||3
1655923110000|2022-06-22 18:38:30|||||||||77
1655923120000|2022-06-22 18:38:40|||||||||2
1655923130000|2022-06-22 18:38:50|||||||||1
1655923140000|2022-06-22 18:39:00|||||||||6
1655923150000|2022-06-22 18:39:10|||||||||5
1655923160000|2022-06-22 18:39:20|||||||||1
1655923170000|2022-06-22 18:39:30|29.56|29.4|29.54|29.38|29.56|29.4|29.54|29.38|17
1655923180000|2022-06-22 18:39:40|||||||||10
1655923190000|2022-06-22 18:39:50|||||||||4
1655923200000|2022-06-22 18:40:00|||||||||2
1655923210000|2022-06-22 18:40:10|||||||||24
1655923220000|2022-06-22 18:40:20|29.52|29.36|29.51|29.35|29.52|29.36|29.51|29.35|19
1655923230000|2022-06-22 18:40:30|||||||||2
1655923240000|2022-06-22 18:40:40|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|2
1655923250000|2022-06-22 18:40:50|||||||||2
1655923260000|2022-06-22 18:41:00|29.5|29.34|29.51|29.35|29.51|29.35|29.49|29.33|44
1655923270000|2022-06-22 18:41:10|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|12
1655923280000|2022-06-22 18:41:20|||||||||1
1655923290000|2022-06-22 18:41:30|||||||||1
1655923300000|2022-06-22 18:41:40|29.58|29.42|29.54|29.38|29.58|29.42|29.54|29.38|15
1655923310000|2022-06-22 18:41:50|||||||||1
1655923320000|2022-06-22 18:42:00|||||||||1
1655923330000|2022-06-22 18:42:10|||||||||3
1655923340000|2022-06-22 18:42:20|29.57|29.41|29.59|29.43|29.59|29.43|29.55|29.39|8
1655923350000|2022-06-22 18:42:30|||||||||6
1655923360000|2022-06-22 18:42:40|||||||||1
1655923370000|2022-06-22 18:42:50|29.58|29.42|29.63|29.47|29.63|29.47|29.58|29.42|150
1655923380000|2022-06-22 18:43:00|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|86
1655923390000|2022-06-22 18:43:10|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|2
1655923400000|2022-06-22 18:43:20|||||||||2
1655923410000|2022-06-22 18:43:30|||||||||5
1655923420000|2022-06-22 18:43:40|||||||||2
1655923430000|2022-06-22 18:43:50|29.63|29.47|29.63|29.47|29.63|29.47|29.63|29.47|9
1655923440000|2022-06-22 18:44:00|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|21
1655923450000|2022-06-22 18:44:10|||||||||3
1655923460000|2022-06-22 18:44:20|||||||||1
1655923470000|2022-06-22 18:44:30|29.59|29.43|29.58|29.42|29.59|29.43|29.58|29.42|3
1655923480000|2022-06-22 18:44:40|||||||||4
1655923500000|2022-06-22 18:45:00|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|3
1655923510000|2022-06-22 18:45:10|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|3
1655923520000|2022-06-22 18:45:20|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|22
1655923530000|2022-06-22 18:45:30|||||||||2
1655923540000|2022-06-22 18:45:40|||||||||1
1655923550000|2022-06-22 18:45:50|||||||||2
1655923560000|2022-06-22 18:46:00|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|4
1655923570000|2022-06-22 18:46:10|29.49|29.33|29.53|29.37|29.53|29.37|29.49|29.33|44
1655923580000|2022-06-22 18:46:20|29.49|29.33|29.53|29.37|29.53|29.37|29.49|29.33|9
1655923590000|2022-06-22 18:46:30|29.51|29.35|29.53|29.37|29.53|29.37|29.51|29.35|4
1655923600000|2022-06-22 18:46:40|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|1
1655923610000|2022-06-22 18:46:50|||||||||2
1655923620000|2022-06-22 18:47:00|29.58|29.42|29.56|29.4|29.58|29.42|29.56|29.4|80
1655923630000|2022-06-22 18:47:10|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|2
1655923640000|2022-06-22 18:47:20|||||||||1
1655923650000|2022-06-22 18:47:30|29.56|29.4|29.54|29.38|29.56|29.4|29.54|29.38|8
1655923660000|2022-06-22 18:47:40|29.56|29.4|29.58|29.42|29.58|29.42|29.56|29.4|25
1655923670000|2022-06-22 18:47:50|29.54|29.38|29.54|29.38|29.58|29.42|29.54|29.38|22
1655923680000|2022-06-22 18:48:00|29.58|29.42|29.58|29.42|29.58|29.42|29.56|29.4|13
1655923690000|2022-06-22 18:48:10|29.54|29.38|29.58|29.42|29.58|29.42|29.54|29.38|10
1655923700000|2022-06-22 18:48:20|||||||||2
1655923710000|2022-06-22 18:48:30|29.56|29.4|29.54|29.38|29.56|29.4|29.54|29.38|9
1655923720000|2022-06-22 18:48:40|||||||||3
1655923730000|2022-06-22 18:48:50|||||||||1
1655923740000|2022-06-22 18:49:00|29.58|29.42|29.54|29.38|29.58|29.42|29.54|29.38|37
1655923750000|2022-06-22 18:49:10|||||||||5
1655923760000|2022-06-22 18:49:20|||||||||2
1655923770000|2022-06-22 18:49:30|||||||||2
1655923780000|2022-06-22 18:49:40|29.56|29.4|29.54|29.38|29.56|29.4|29.54|29.38|3
1655923790000|2022-06-22 18:49:50|29.58|29.42|29.58|29.42|29.58|29.42|29.54|29.38|12
1655923800000|2022-06-22 18:50:00|29.59|29.43|29.58|29.42|29.59|29.43|29.58|29.42|11
1655923810000|2022-06-22 18:50:10|29.56|29.4|29.54|29.38|29.56|29.4|29.54|29.38|6
1655923820000|2022-06-22 18:50:20|||||||||2
1655923830000|2022-06-22 18:50:30|29.58|29.42|29.58|29.42|29.58|29.42|29.54|29.38|11
1655923840000|2022-06-22 18:50:40|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|0
1655923850000|2022-06-22 18:50:50|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|2
1655923860000|2022-06-22 18:51:00|||||||||2
1655923870000|2022-06-22 18:51:10|||||||||1
1655923880000|2022-06-22 18:51:20|29.56|29.4|29.54|29.38|29.56|29.4|29.54|29.38|9
1655923900000|2022-06-22 18:51:40|||||||||3
1655923920000|2022-06-22 18:52:00|||||||||3
1655923930000|2022-06-22 18:52:10|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|13
1655923940000|2022-06-22 18:52:20|29.54|29.38|29.53|29.37|29.54|29.38|29.53|29.37|2
1655923950000|2022-06-22 18:52:30|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|2
1655923970000|2022-06-22 18:52:50|||||||||4
1655923980000|2022-06-22 18:53:00|||||||||2
1655923990000|2022-06-22 18:53:10|||||||||2
1655924000000|2022-06-22 18:53:20|||||||||3
1655924010000|2022-06-22 18:53:30|||||||||1
1655924020000|2022-06-22 18:53:40|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|14
1655924030000|2022-06-22 18:53:50|29.51|29.35|29.49|29.33|29.53|29.37|29.49|29.33|68
1655924040000|2022-06-22 18:54:00|||||||||4
1655924050000|2022-06-22 18:54:10|29.53|29.37|29.49|29.33|29.53|29.37|29.49|29.33|43
1655924060000|2022-06-22 18:54:20|||||||||2
1655924070000|2022-06-22 18:54:30|||||||||1
1655924080000|2022-06-22 18:54:40|||||||||2
1655924100000|2022-06-22 18:55:00|||||||||11
1655924110000|2022-06-22 18:55:10|||||||||2
1655924120000|2022-06-22 18:55:20|||||||||2
1655924130000|2022-06-22 18:55:30|29.44|29.28|29.49|29.33|29.49|29.33|29.44|29.28|33
1655924140000|2022-06-22 18:55:40|||||||||1
1655924150000|2022-06-22 18:55:50|||||||||1
1655924160000|2022-06-22 18:56:00|29.47|29.31|29.49|29.33|29.49|29.33|29.47|29.31|15
1655924170000|2022-06-22 18:56:10|29.46|29.3|29.44|29.28|29.46|29.3|29.44|29.28|17
1655924180000|2022-06-22 18:56:20|||||||||2
1655924190000|2022-06-22 18:56:30|29.45|29.29|29.44|29.28|29.45|29.29|29.44|29.28|7
1655924200000|2022-06-22 18:56:40|||||||||2
1655924210000|2022-06-22 18:56:50|||||||||3
1655924240000|2022-06-22 18:57:20|||||||||2
1655924250000|2022-06-22 18:57:30|||||||||1
1655924260000|2022-06-22 18:57:40|||||||||35
1655924270000|2022-06-22 18:57:50|29.41|29.25|29.41|29.25|29.41|29.25|29.39|29.23|72
1655924280000|2022-06-22 18:58:00|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|2
1655924290000|2022-06-22 18:58:10|||||||||6
1655924300000|2022-06-22 18:58:20|||||||||4
1655924310000|2022-06-22 18:58:30|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|19
1655924320000|2022-06-22 18:58:40|||||||||12
1655924330000|2022-06-22 18:58:50|||||||||2
1655924340000|2022-06-22 18:59:00|||||||||7
1655924350000|2022-06-22 18:59:10|29.39|29.23|29.36|29.2|29.39|29.23|29.36|29.2|29
1655924360000|2022-06-22 18:59:20|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|4
1655924370000|2022-06-22 18:59:30|||||||||2
1655924380000|2022-06-22 18:59:40|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|23
1655924390000|2022-06-22 18:59:50|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|45
1655924400000|2022-06-22 19:00:00|29.31|29.15|29.34|29.18|29.34|29.18|29.31|29.15|38
1655924410000|2022-06-22 19:00:10|29.32|29.16|29.34|29.18|29.34|29.18|29.31|29.15|44
1655924420000|2022-06-22 19:00:20|||||||||1
1655924430000|2022-06-22 19:00:30|||||||||1
1655924440000|2022-06-22 19:00:40|||||||||9
1655924450000|2022-06-22 19:00:50|||||||||1
1655924460000|2022-06-22 19:01:00|29.35|29.19|29.36|29.2|29.39|29.23|29.35|29.19|26
1655924470000|2022-06-22 19:01:10|||||||||1
1655924480000|2022-06-22 19:01:20|||||||||2
1655924490000|2022-06-22 19:01:30|29.37|29.21|29.36|29.2|29.37|29.21|29.36|29.2|19
1655924500000|2022-06-22 19:01:40|||||||||1
1655924520000|2022-06-22 19:02:00|29.34|29.18|29.31|29.15|29.34|29.18|29.31|29.15|13
1655924530000|2022-06-22 19:02:10|||||||||72
1655924540000|2022-06-22 19:02:20|||||||||1
1655924550000|2022-06-22 19:02:30|29.32|29.16|29.34|29.18|29.34|29.18|29.32|29.16|22
1655924560000|2022-06-22 19:02:40|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|32
1655924570000|2022-06-22 19:02:50|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|0
1655924580000|2022-06-22 19:03:00|||||||||27
1655924590000|2022-06-22 19:03:10|||||||||1
1655924600000|2022-06-22 19:03:20|||||||||6
1655924620000|2022-06-22 19:03:40|||||||||19
1655924630000|2022-06-22 19:03:50|||||||||9
1655924640000|2022-06-22 19:04:00|||||||||13
1655924650000|2022-06-22 19:04:10|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|58
1655924660000|2022-06-22 19:04:20|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|39
1655924670000|2022-06-22 19:04:30|29.36|29.2|29.36|29.2|29.36|29.2|29.35|29.19|4
1655924680000|2022-06-22 19:04:40|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|4
1655924690000|2022-06-22 19:04:50|29.35|29.19|29.34|29.18|29.36|29.2|29.34|29.18|1
1655924700000|2022-06-22 19:05:00|||||||||3
1655924710000|2022-06-22 19:05:10|29.36|29.2|29.35|29.19|29.36|29.2|29.34|29.18|21
1655924720000|2022-06-22 19:05:20|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|0
1655924730000|2022-06-22 19:05:30|||||||||2
1655924740000|2022-06-22 19:05:40|||||||||4
1655924750000|2022-06-22 19:05:50|29.31|29.15|29.34|29.18|29.34|29.18|29.31|29.15|79
1655924760000|2022-06-22 19:06:00|29.32|29.16|29.31|29.15|29.34|29.18|29.31|29.15|36
1655924770000|2022-06-22 19:06:10|29.32|29.16|29.34|29.18|29.34|29.18|29.32|29.16|15
1655924790000|2022-06-22 19:06:30|||||||||1
1655924800000|2022-06-22 19:06:40|29.31|29.15|29.31|29.15|29.34|29.18|29.31|29.15|24
1655924810000|2022-06-22 19:06:50|||||||||1
1655924820000|2022-06-22 19:07:00|||||||||23
1655924830000|2022-06-22 19:07:10|||||||||1
1655924840000|2022-06-22 19:07:20|||||||||1
1655924850000|2022-06-22 19:07:30|29.34|29.18|29.35|29.19|29.36|29.2|29.34|29.18|10
1655924860000|2022-06-22 19:07:40|29.34|29.18|29.36|29.2|29.36|29.2|29.34|29.18|2
1655924870000|2022-06-22 19:07:50|||||||||9
1655924880000|2022-06-22 19:08:00|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|6
1655924890000|2022-06-22 19:08:10|||||||||2
1655924900000|2022-06-22 19:08:20|||||||||2
1655924910000|2022-06-22 19:08:30|||||||||8
1655924920000|2022-06-22 19:08:40|||||||||1
1655924930000|2022-06-22 19:08:50|||||||||2
1655924940000|2022-06-22 19:09:00|29.32|29.16|29.32|29.16|29.34|29.18|29.31|29.15|48
1655924950000|2022-06-22 19:09:10|29.31|29.15|29.34|29.18|29.34|29.18|29.31|29.15|25
1655924960000|2022-06-22 19:09:20|||||||||2
1655924970000|2022-06-22 19:09:30|||||||||1
1655924980000|2022-06-22 19:09:40|29.36|29.2|29.34|29.18|29.36|29.2|29.34|29.18|8
1655924990000|2022-06-22 19:09:50|29.36|29.2|29.34|29.18|29.36|29.2|29.34|29.18|2
1655925000000|2022-06-22 19:10:00|29.36|29.2|29.36|29.2|29.36|29.2|29.35|29.19|3
1655925010000|2022-06-22 19:10:10|||||||||3
1655925020000|2022-06-22 19:10:20|29.34|29.18|29.36|29.2|29.36|29.2|29.34|29.18|0
1655925030000|2022-06-22 19:10:30|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|24
1655925040000|2022-06-22 19:10:40|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|13
1655925050000|2022-06-22 19:10:50|29.44|29.28|29.44|29.28|29.44|29.28|29.41|29.25|89
1655925060000|2022-06-22 19:11:00|29.42|29.26|29.39|29.23|29.42|29.26|29.39|29.23|8
1655925070000|2022-06-22 19:11:10|||||||||9
1655925080000|2022-06-22 19:11:20|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|30
1655925090000|2022-06-22 19:11:30|||||||||1
1655925100000|2022-06-22 19:11:40|29.37|29.21|29.37|29.21|29.39|29.23|29.37|29.21|4
1655925110000|2022-06-22 19:11:50|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|2
1655925120000|2022-06-22 19:12:00|29.4|29.24|29.36|29.2|29.41|29.25|29.36|29.2|9
1655925130000|2022-06-22 19:12:10|29.37|29.21|29.37|29.21|29.37|29.21|29.36|29.2|14
1655925140000|2022-06-22 19:12:20|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|1
1655925150000|2022-06-22 19:12:30|29.4|29.24|29.39|29.23|29.4|29.24|29.39|29.23|2
1655925160000|2022-06-22 19:12:40|||||||||1
1655925170000|2022-06-22 19:12:50|||||||||4
1655925180000|2022-06-22 19:13:00|||||||||2
1655925190000|2022-06-22 19:13:10|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|14
1655925200000|2022-06-22 19:13:20|29.37|29.21|29.39|29.23|29.39|29.23|29.37|29.21|72
1655925210000|2022-06-22 19:13:30|29.36|29.2|29.36|29.2|29.37|29.21|29.36|29.2|65
1655925220000|2022-06-22 19:13:40|||||||||70
1655925230000|2022-06-22 19:13:50|||||||||3
1655925240000|2022-06-22 19:14:00|||||||||2
1655925250000|2022-06-22 19:14:10|||||||||1
1655925260000|2022-06-22 19:14:20|29.34|29.18|29.31|29.15|29.34|29.18|29.31|29.15|23
1655925270000|2022-06-22 19:14:30|||||||||1
1655925280000|2022-06-22 19:14:40|29.32|29.16|29.31|29.15|29.32|29.16|29.31|29.15|37
1655925290000|2022-06-22 19:14:50|||||||||3
1655925300000|2022-06-22 19:15:00|||||||||3
1655925310000|2022-06-22 19:15:10|||||||||1
1655925330000|2022-06-22 19:15:30|29.29|29.13|29.29|29.13|29.29|29.13|29.26|29.1|103
1655925340000|2022-06-22 19:15:40|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|34
1655925350000|2022-06-22 19:15:50|||||||||9
1655925360000|2022-06-22 19:16:00|||||||||5
1655925370000|2022-06-22 19:16:10|||||||||5
1655925380000|2022-06-22 19:16:20|29.29|29.13|29.31|29.15|29.31|29.15|29.29|29.13|10
1655925390000|2022-06-22 19:16:30|||||||||6
1655925400000|2022-06-22 19:16:40|||||||||9
1655925410000|2022-06-22 19:16:50|29.27|29.11|29.3|29.14|29.3|29.14|29.26|29.1|21
1655925420000|2022-06-22 19:17:00|29.29|29.13|29.26|29.1|29.31|29.15|29.26|29.1|9
1655925430000|2022-06-22 19:17:10|29.28|29.12|29.26|29.1|29.3|29.14|29.26|29.1|20
1655925440000|2022-06-22 19:17:20|||||||||9
1655925450000|2022-06-22 19:17:30|||||||||3
1655925460000|2022-06-22 19:17:40|||||||||3
1655925470000|2022-06-22 19:17:50|29.27|29.11|29.31|29.15|29.31|29.15|29.27|29.11|57
1655925480000|2022-06-22 19:18:00|||||||||3
1655925490000|2022-06-22 19:18:10|||||||||2
1655925500000|2022-06-22 19:18:20|||||||||5
1655925510000|2022-06-22 19:18:30|29.34|29.18|29.32|29.16|29.34|29.18|29.31|29.15|19
1655925520000|2022-06-22 19:18:40|29.34|29.18|29.31|29.15|29.34|29.18|29.31|29.15|8
1655925530000|2022-06-22 19:18:50|||||||||1
1655925540000|2022-06-22 19:19:00|29.32|29.16|29.35|29.19|29.35|29.19|29.32|29.16|9
1655925550000|2022-06-22 19:19:10|29.36|29.2|29.36|29.2|29.36|29.2|29.34|29.18|2
1655925560000|2022-06-22 19:19:20|29.31|29.15|29.36|29.2|29.36|29.2|29.31|29.15|21
1655925570000|2022-06-22 19:19:30|||||||||6
1655925580000|2022-06-22 19:19:40|||||||||21
1655925590000|2022-06-22 19:19:50|||||||||1
1655925600000|2022-06-22 19:20:00|29.34|29.18|29.34|29.18|29.36|29.2|29.34|29.18|15
1655925610000|2022-06-22 19:20:10|||||||||8
1655925620000|2022-06-22 19:20:20|29.32|29.16|29.31|29.15|29.34|29.18|29.31|29.15|30
1655925630000|2022-06-22 19:20:30|||||||||4
1655925640000|2022-06-22 19:20:40|||||||||15
1655925660000|2022-06-22 19:21:00|||||||||5
1655925670000|2022-06-22 19:21:10|||||||||6
1655925680000|2022-06-22 19:21:20|29.27|29.11|29.26|29.1|29.27|29.11|29.26|29.1|13
1655925690000|2022-06-22 19:21:30|||||||||4
1655925700000|2022-06-22 19:21:40|||||||||1
1655925710000|2022-06-22 19:21:50|29.27|29.11|29.27|29.11|29.31|29.15|29.26|29.1|41
1655925720000|2022-06-22 19:22:00|29.31|29.15|29.27|29.11|29.31|29.15|29.27|29.11|34
1655925730000|2022-06-22 19:22:10|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|3
1655925740000|2022-06-22 19:22:20|||||||||1
1655925750000|2022-06-22 19:22:30|||||||||10
1655925760000|2022-06-22 19:22:40|||||||||7
1655925770000|2022-06-22 19:22:50|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|89
1655925780000|2022-06-22 19:23:00|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|7
1655925790000|2022-06-22 19:23:10|29.32|29.16|29.31|29.15|29.36|29.2|29.31|29.15|36
1655925800000|2022-06-22 19:23:20|29.32|29.16|29.31|29.15|29.32|29.16|29.31|29.15|10
1655925810000|2022-06-22 19:23:30|29.32|29.16|29.31|29.15|29.36|29.2|29.31|29.15|16
1655925820000|2022-06-22 19:23:40|29.35|29.19|29.34|29.18|29.36|29.2|29.34|29.18|24
1655925830000|2022-06-22 19:23:50|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|3
1655925840000|2022-06-22 19:24:00|29.34|29.18|29.31|29.15|29.34|29.18|29.31|29.15|48
1655925850000|2022-06-22 19:24:10|||||||||1
1655925860000|2022-06-22 19:24:20|||||||||1
1655925880000|2022-06-22 19:24:40|||||||||1
1655925890000|2022-06-22 19:24:50|||||||||8
1655925900000|2022-06-22 19:25:00|29.34|29.18|29.31|29.15|29.36|29.2|29.31|29.15|46
1655925910000|2022-06-22 19:25:10|29.34|29.18|29.36|29.2|29.36|29.2|29.34|29.18|18
1655925920000|2022-06-22 19:25:20|||||||||1
1655925930000|2022-06-22 19:25:30|||||||||4
1655925950000|2022-06-22 19:25:50|||||||||2
1655925960000|2022-06-22 19:26:00|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|18
1655925970000|2022-06-22 19:26:10|||||||||7
1655925980000|2022-06-22 19:26:20|||||||||13
1655925990000|2022-06-22 19:26:30|29.34|29.18|29.34|29.18|29.34|29.18|29.32|29.16|59
1655926000000|2022-06-22 19:26:40|29.36|29.2|29.36|29.2|29.36|29.2|29.34|29.18|17
1655926020000|2022-06-22 19:27:00|||||||||5
1655926030000|2022-06-22 19:27:10|29.34|29.18|29.31|29.15|29.36|29.2|29.31|29.15|38
1655926040000|2022-06-22 19:27:20|29.32|29.16|29.31|29.15|29.34|29.18|29.31|29.15|41
1655926050000|2022-06-22 19:27:30|29.34|29.18|29.31|29.15|29.34|29.18|29.31|29.15|35
1655926060000|2022-06-22 19:27:40|29.34|29.18|29.31|29.15|29.34|29.18|29.31|29.15|20
1655926080000|2022-06-22 19:28:00|||||||||9
1655926090000|2022-06-22 19:28:10|29.32|29.16|29.36|29.2|29.36|29.2|29.31|29.15|38
1655926100000|2022-06-22 19:28:20|||||||||27
1655926110000|2022-06-22 19:28:30|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|32
1655926120000|2022-06-22 19:28:40|||||||||2
1655926130000|2022-06-22 19:28:50|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|11
1655926140000|2022-06-22 19:29:00|29.39|29.23|29.36|29.2|29.39|29.23|29.36|29.2|70
1655926150000|2022-06-22 19:29:10|29.37|29.21|29.36|29.2|29.39|29.23|29.36|29.2|22
1655926160000|2022-06-22 19:29:20|||||||||1
1655926180000|2022-06-22 19:29:40|||||||||2
1655926190000|2022-06-22 19:29:50|29.32|29.16|29.31|29.15|29.32|29.16|29.31|29.15|53
1655926200000|2022-06-22 19:30:00|||||||||47
1655926210000|2022-06-22 19:30:10|29.32|29.16|29.34|29.18|29.36|29.2|29.32|29.16|29
1655926220000|2022-06-22 19:30:20|29.32|29.16|29.31|29.15|29.32|29.16|29.31|29.15|11
1655926230000|2022-06-22 19:30:30|29.32|29.16|29.31|29.15|29.32|29.16|29.31|29.15|3
1655926240000|2022-06-22 19:30:40|29.34|29.18|29.31|29.15|29.34|29.18|29.31|29.15|42
1655926250000|2022-06-22 19:30:50|||||||||7
1655926260000|2022-06-22 19:31:00|||||||||5
1655926270000|2022-06-22 19:31:10|||||||||12
1655926280000|2022-06-22 19:31:20|||||||||1
1655926290000|2022-06-22 19:31:30|||||||||2
1655926310000|2022-06-22 19:31:50|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|7
1655926320000|2022-06-22 19:32:00|||||||||18
1655926330000|2022-06-22 19:32:10|29.31|29.15|29.31|29.15|29.31|29.15|29.26|29.1|24
1655926360000|2022-06-22 19:32:40|||||||||16
1655926370000|2022-06-22 19:32:50|||||||||8
1655926380000|2022-06-22 19:33:00|||||||||17
1655926390000|2022-06-22 19:33:10|||||||||3
1655926410000|2022-06-22 19:33:30|29.27|29.11|29.26|29.1|29.28|29.12|29.26|29.1|39
1655926420000|2022-06-22 19:33:40|29.27|29.11|29.29|29.13|29.29|29.13|29.26|29.1|8
1655926430000|2022-06-22 19:33:50|29.31|29.15|29.31|29.15|29.31|29.15|29.29|29.13|11
1655926440000|2022-06-22 19:34:00|||||||||3
1655926450000|2022-06-22 19:34:10|||||||||9
1655926460000|2022-06-22 19:34:20|29.34|29.18|29.36|29.2|29.36|29.2|29.34|29.18|11
1655926480000|2022-06-22 19:34:40|29.34|29.18|29.36|29.2|29.36|29.2|29.34|29.18|4
1655926490000|2022-06-22 19:34:50|||||||||1
1655926500000|2022-06-22 19:35:00|||||||||16
1655926510000|2022-06-22 19:35:10|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|104
1655926520000|2022-06-22 19:35:20|29.36|29.2|29.39|29.23|29.39|29.23|29.36|29.2|24
1655926530000|2022-06-22 19:35:30|||||||||1
1655926540000|2022-06-22 19:35:40|29.36|29.2|29.39|29.23|29.39|29.23|29.36|29.2|26
1655926550000|2022-06-22 19:35:50|||||||||9
1655926560000|2022-06-22 19:36:00|29.36|29.2|29.39|29.23|29.39|29.23|29.36|29.2|26
1655926570000|2022-06-22 19:36:10|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|13
1655926580000|2022-06-22 19:36:20|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|16
1655926590000|2022-06-22 19:36:30|||||||||1
1655926600000|2022-06-22 19:36:40|||||||||1
1655926620000|2022-06-22 19:37:00|29.41|29.25|29.39|29.23|29.41|29.25|29.39|29.23|5
1655926650000|2022-06-22 19:37:30|||||||||2
1655926660000|2022-06-22 19:37:40|||||||||4
1655926670000|2022-06-22 19:37:50|||||||||21
1655926680000|2022-06-22 19:38:00|||||||||19
1655926690000|2022-06-22 19:38:10|||||||||36
1655926700000|2022-06-22 19:38:20|||||||||3
1655926710000|2022-06-22 19:38:30|29.4|29.24|29.39|29.23|29.41|29.25|29.39|29.23|14
1655926720000|2022-06-22 19:38:40|||||||||15
1655926730000|2022-06-22 19:38:50|||||||||4
1655926740000|2022-06-22 19:39:00|29.41|29.25|29.39|29.23|29.41|29.25|29.39|29.23|56
1655926750000|2022-06-22 19:39:10|29.4|29.24|29.41|29.25|29.41|29.25|29.39|29.23|18
1655926760000|2022-06-22 19:39:20|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|11
1655926770000|2022-06-22 19:39:30|29.36|29.2|29.39|29.23|29.39|29.23|29.36|29.2|62
1655926780000|2022-06-22 19:39:40|29.36|29.2|29.36|29.2|29.39|29.23|29.36|29.2|75
1655926790000|2022-06-22 19:39:50|29.39|29.23|29.39|29.23|29.39|29.23|29.36|29.2|4
1655926800000|2022-06-22 19:40:00|29.41|29.25|29.41|29.25|29.41|29.25|29.4|29.24|1
1655926820000|2022-06-22 19:40:20|||||||||1
1655926830000|2022-06-22 19:40:30|||||||||1
1655926850000|2022-06-22 19:40:50|||||||||100
1655926860000|2022-06-22 19:41:00|||||||||1
1655926870000|2022-06-22 19:41:10|||||||||8
1655926880000|2022-06-22 19:41:20|||||||||1
1655926890000|2022-06-22 19:41:30|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|10
1655926900000|2022-06-22 19:41:40|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|98
1655926910000|2022-06-22 19:41:50|29.44|29.28|29.45|29.29|29.45|29.29|29.44|29.28|30
1655926920000|2022-06-22 19:42:00|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|1
1655926930000|2022-06-22 19:42:10|||||||||5
1655926950000|2022-06-22 19:42:30|||||||||8
1655926960000|2022-06-22 19:42:40|||||||||9
1655926970000|2022-06-22 19:42:50|29.46|29.3|29.44|29.28|29.46|29.3|29.44|29.28|23
1655926980000|2022-06-22 19:43:00|29.46|29.3|29.44|29.28|29.46|29.3|29.44|29.28|11
1655927000000|2022-06-22 19:43:20|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|129
1655927020000|2022-06-22 19:43:40|29.39|29.23|29.4|29.24|29.41|29.25|29.39|29.23|145
1655927030000|2022-06-22 19:43:50|29.41|29.25|29.36|29.2|29.41|29.25|29.36|29.2|15
1655927040000|2022-06-22 19:44:00|||||||||18
1655927050000|2022-06-22 19:44:10|29.41|29.25|29.36|29.2|29.41|29.25|29.36|29.2|185
1655927060000|2022-06-22 19:44:20|29.41|29.25|29.39|29.23|29.41|29.25|29.39|29.23|173
1655927070000|2022-06-22 19:44:30|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|12
1655927080000|2022-06-22 19:44:40|||||||||1
1655927100000|2022-06-22 19:45:00|||||||||16
1655927110000|2022-06-22 19:45:10|29.4|29.24|29.41|29.25|29.41|29.25|29.39|29.23|172
1655927120000|2022-06-22 19:45:20|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|12
1655927130000|2022-06-22 19:45:30|||||||||23
1655927140000|2022-06-22 19:45:40|||||||||6
1655927150000|2022-06-22 19:45:50|29.41|29.25|29.39|29.23|29.41|29.25|29.39|29.23|35
1655927160000|2022-06-22 19:46:00|29.36|29.2|29.37|29.21|29.39|29.23|29.36|29.2|11
1655927170000|2022-06-22 19:46:10|29.39|29.23|29.41|29.25|29.41|29.25|29.39|29.23|2
1655927200000|2022-06-22 19:46:40|29.39|29.23|29.41|29.25|29.41|29.25|29.36|29.2|29
1655927210000|2022-06-22 19:46:50|||||||||12
1655927220000|2022-06-22 19:47:00|||||||||10
1655927230000|2022-06-22 19:47:10|||||||||5
1655927240000|2022-06-22 19:47:20|29.36|29.2|29.36|29.2|29.39|29.23|29.36|29.2|60
1655927250000|2022-06-22 19:47:30|29.41|29.25|29.36|29.2|29.41|29.25|29.36|29.2|31
1655927260000|2022-06-22 19:47:40|29.41|29.25|29.41|29.25|29.41|29.25|29.36|29.2|5
1655927270000|2022-06-22 19:47:50|||||||||4
1655927280000|2022-06-22 19:48:00|||||||||3
1655927290000|2022-06-22 19:48:10|||||||||3
1655927300000|2022-06-22 19:48:20|29.37|29.21|29.36|29.2|29.37|29.21|29.36|29.2|10
1655927310000|2022-06-22 19:48:30|||||||||2
1655927320000|2022-06-22 19:48:40|29.39|29.23|29.41|29.25|29.41|29.25|29.39|29.23|6
1655927340000|2022-06-22 19:49:00|||||||||15
1655927350000|2022-06-22 19:49:10|||||||||4
1655927360000|2022-06-22 19:49:20|||||||||12
1655927370000|2022-06-22 19:49:30|29.38|29.22|29.41|29.25|29.41|29.25|29.36|29.2|6
1655927380000|2022-06-22 19:49:40|29.36|29.2|29.36|29.2|29.37|29.21|29.36|29.2|18
1655927390000|2022-06-22 19:49:50|||||||||3
1655927400000|2022-06-22 19:50:00|29.39|29.23|29.41|29.25|29.41|29.25|29.39|29.23|32
1655927410000|2022-06-22 19:50:10|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|0
1655927460000|2022-06-22 19:51:00|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|117
1655927470000|2022-06-22 19:51:10|||||||||3
1655927490000|2022-06-22 19:51:30|||||||||9
1655927520000|2022-06-22 19:52:00|||||||||25
1655927530000|2022-06-22 19:52:10|||||||||29
1655927540000|2022-06-22 19:52:20|29.44|29.28|29.41|29.25|29.46|29.3|29.41|29.25|17
1655927550000|2022-06-22 19:52:30|||||||||1
1655927560000|2022-06-22 19:52:40|29.39|29.23|29.36|29.2|29.41|29.25|29.36|29.2|35
1655927570000|2022-06-22 19:52:50|29.39|29.23|29.41|29.25|29.41|29.25|29.39|29.23|13
1655927580000|2022-06-22 19:53:00|29.39|29.23|29.36|29.2|29.4|29.24|29.36|29.2|27
1655927590000|2022-06-22 19:53:10|29.37|29.21|29.36|29.2|29.39|29.23|29.36|29.2|95
1655927600000|2022-06-22 19:53:20|||||||||1
1655927610000|2022-06-22 19:53:30|||||||||48
1655927620000|2022-06-22 19:53:40|||||||||5
1655927630000|2022-06-22 19:53:50|29.34|29.18|29.36|29.2|29.36|29.2|29.31|29.15|67
1655927640000|2022-06-22 19:54:00|29.32|29.16|29.31|29.15|29.32|29.16|29.31|29.15|30
1655927650000|2022-06-22 19:54:10|||||||||5
1655927660000|2022-06-22 19:54:20|29.29|29.13|29.26|29.1|29.29|29.13|29.26|29.1|46
1655927670000|2022-06-22 19:54:30|||||||||2
1655927680000|2022-06-22 19:54:40|29.31|29.15|29.29|29.13|29.31|29.15|29.29|29.13|34
1655927690000|2022-06-22 19:54:50|29.31|29.15|29.27|29.11|29.31|29.15|29.27|29.11|18
1655927700000|2022-06-22 19:55:00|||||||||7
1655927710000|2022-06-22 19:55:10|||||||||9
1655927720000|2022-06-22 19:55:20|||||||||1
1655927730000|2022-06-22 19:55:30|||||||||1
1655927740000|2022-06-22 19:55:40|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|7
1655927750000|2022-06-22 19:55:50|||||||||20
1655927760000|2022-06-22 19:56:00|||||||||5
1655927770000|2022-06-22 19:56:10|||||||||11
1655927780000|2022-06-22 19:56:20|||||||||3
1655927790000|2022-06-22 19:56:30|||||||||3
1655927800000|2022-06-22 19:56:40|||||||||34
1655927810000|2022-06-22 19:56:50|||||||||27
1655927820000|2022-06-22 19:57:00|29.24|29.08|29.21|29.05|29.24|29.08|29.21|29.05|86
1655927830000|2022-06-22 19:57:10|||||||||49
1655927840000|2022-06-22 19:57:20|||||||||34
1655927850000|2022-06-22 19:57:30|||||||||6
1655927860000|2022-06-22 19:57:40|||||||||1
1655927870000|2022-06-22 19:57:50|||||||||23
1655927880000|2022-06-22 19:58:00|||||||||14
1655927890000|2022-06-22 19:58:10|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|49
1655927900000|2022-06-22 19:58:20|29.16|29|29.19|29.03|29.19|29.03|29.16|29|144
1655927910000|2022-06-22 19:58:30|29.21|29.05|29.16|29|29.21|29.05|29.16|29|37
1655927920000|2022-06-22 19:58:40|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|53
1655927930000|2022-06-22 19:58:50|||||||||73
1655927940000|2022-06-22 19:59:00|29.16|29|29.16|29|29.16|29|29.16|29|129
1655927950000|2022-06-22 19:59:10|||||||||39
1655927960000|2022-06-22 19:59:20|29.14|28.98|29.14|28.98|29.16|29|29.14|28.98|82
1655927970000|2022-06-22 19:59:30|29.11|28.95|29.09|28.93|29.14|28.98|29.09|28.93|216
1655927980000|2022-06-22 19:59:40|||||||||92
1655927990000|2022-06-22 19:59:50|29.13|28.97|29.18|29.02|29.18|29.02|29.13|28.97|201
1655928000000|2022-06-22 20:00:00|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|74
1655928010000|2022-06-22 20:00:10|29.18|29.02|29.18|29.02|29.18|29.02|29.14|28.98|123
1655928020000|2022-06-22 20:00:20|||||||||4
1655928030000|2022-06-22 20:00:30|||||||||11
1655928040000|2022-06-22 20:00:40|29.14|28.98|29.14|28.98|29.18|29.02|29.14|28.98|105
1655928050000|2022-06-22 20:00:50|||||||||15
1655928060000|2022-06-22 20:01:00|||||||||32
1655928070000|2022-06-22 20:01:10|||||||||8
1655928080000|2022-06-22 20:01:20|||||||||3
1655928090000|2022-06-22 20:01:30|||||||||16
1655928100000|2022-06-22 20:01:40|||||||||7
1655928110000|2022-06-22 20:01:50|||||||||51
1655928120000|2022-06-22 20:02:00|||||||||44
1655928130000|2022-06-22 20:02:10|||||||||89
1655928140000|2022-06-22 20:02:20|||||||||13
1655928150000|2022-06-22 20:02:30|||||||||13
1655928160000|2022-06-22 20:02:40|||||||||39
1655928170000|2022-06-22 20:02:50|||||||||19
1655928180000|2022-06-22 20:03:00|||||||||52
1655928190000|2022-06-22 20:03:10|29.09|28.93|29.09|28.93|29.09|28.93|29.09|28.93|46
1655928200000|2022-06-22 20:03:20|||||||||26
1655928210000|2022-06-22 20:03:30|||||||||31
1655928220000|2022-06-22 20:03:40|||||||||30
1655928230000|2022-06-22 20:03:50|29.14|28.98|29.11|28.95|29.14|28.98|29.11|28.95|108
1655928240000|2022-06-22 20:04:00|||||||||20
1655928250000|2022-06-22 20:04:10|29.09|28.93|29.11|28.95|29.11|28.95|29.09|28.93|33
1655928260000|2022-06-22 20:04:20|||||||||22
1655928270000|2022-06-22 20:04:30|||||||||27
1655928280000|2022-06-22 20:04:40|||||||||42
1655928290000|2022-06-22 20:04:50|||||||||26
1655928300000|2022-06-22 20:05:00|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|18
1655928310000|2022-06-22 20:05:10|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|62
1655928340000|2022-06-22 20:05:40|||||||||22
1655928350000|2022-06-22 20:05:50|||||||||1
1655928360000|2022-06-22 20:06:00|29.09|28.93|29.06|28.9|29.09|28.93|29.06|28.9|162
1655928370000|2022-06-22 20:06:10|||||||||52
1655928380000|2022-06-22 20:06:20|||||||||12
1655928390000|2022-06-22 20:06:30|||||||||1
1655928400000|2022-06-22 20:06:40|29.09|28.93|29.09|28.93|29.09|28.93|29.09|28.93|79
1655928430000|2022-06-22 20:07:10|||||||||25
1655928440000|2022-06-22 20:07:20|||||||||2
1655928450000|2022-06-22 20:07:30|||||||||7
1655928460000|2022-06-22 20:07:40|||||||||1
1655928470000|2022-06-22 20:07:50|||||||||8
1655928480000|2022-06-22 20:08:00|||||||||8
1655928500000|2022-06-22 20:08:20|||||||||8
1655928510000|2022-06-22 20:08:30|||||||||7
1655928530000|2022-06-22 20:08:50|||||||||7
1655928540000|2022-06-22 20:09:00|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|374
1655928550000|2022-06-22 20:09:10|||||||||17
1655928560000|2022-06-22 20:09:20|||||||||7
1655928570000|2022-06-22 20:09:30|||||||||5
1655928580000|2022-06-22 20:09:40|||||||||8
1655928600000|2022-06-22 20:10:00|||||||||8
1655928620000|2022-06-22 20:10:20|||||||||29
1655928630000|2022-06-22 20:10:30|||||||||8
1655928640000|2022-06-22 20:10:40|||||||||19
1655928650000|2022-06-22 20:10:50|||||||||5
1655928660000|2022-06-22 20:11:00|||||||||16
1655928670000|2022-06-22 20:11:10|||||||||10
1655928680000|2022-06-22 20:11:20|||||||||10
1655928690000|2022-06-22 20:11:30|||||||||3
1655928700000|2022-06-22 20:11:40|||||||||9
1655928710000|2022-06-22 20:11:50|||||||||6
1655928720000|2022-06-22 20:12:00|||||||||8
1655928740000|2022-06-22 20:12:20|||||||||3
1655928750000|2022-06-22 20:12:30|||||||||7
1655928770000|2022-06-22 20:12:50|||||||||125
1655928780000|2022-06-22 20:13:00|||||||||7
1655928790000|2022-06-22 20:13:10|||||||||87
1655928800000|2022-06-22 20:13:20|||||||||8
1655928810000|2022-06-22 20:13:30|||||||||70
1655928820000|2022-06-22 20:13:40|||||||||8
1655928830000|2022-06-22 20:13:50|||||||||8
1655928840000|2022-06-22 20:14:00|||||||||8
1655928850000|2022-06-22 20:14:10|29.16|29|29.16|29|29.16|29|29.16|29|35
1655928860000|2022-06-22 20:14:20|||||||||11
1655928870000|2022-06-22 20:14:30|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|19
1655928880000|2022-06-22 20:14:40|||||||||27
1655928890000|2022-06-22 20:14:50|||||||||25
1655929800000|2022-06-22 20:30:00|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|29
1655929810000|2022-06-22 20:30:10|||||||||1
1655929830000|2022-06-22 20:30:30|29.22|29.06|29.24|29.08|29.24|29.08|29.21|29.05|76
1655929860000|2022-06-22 20:31:00|||||||||4
1655929940000|2022-06-22 20:32:20|||||||||1
1655929960000|2022-06-22 20:32:40|||||||||1
1655930010000|2022-06-22 20:33:30|||||||||19
1655930020000|2022-06-22 20:33:40|||||||||2
1655930070000|2022-06-22 20:34:30|29.26|29.1|29.24|29.08|29.26|29.1|29.24|29.08|8
1655930080000|2022-06-22 20:34:40|||||||||1
1655930120000|2022-06-22 20:35:20|||||||||1
1655930140000|2022-06-22 20:35:40|||||||||6
1655930160000|2022-06-22 20:36:00|||||||||4
1655930210000|2022-06-22 20:36:50|||||||||8
1655930260000|2022-06-22 20:37:40|||||||||1
1655930270000|2022-06-22 20:37:50|||||||||2
1655930280000|2022-06-22 20:38:00|||||||||1
1655930300000|2022-06-22 20:38:20|||||||||1
1655930310000|2022-06-22 20:38:30|||||||||1
1655930510000|2022-06-22 20:41:50|||||||||1
1655930520000|2022-06-22 20:42:00|||||||||1
1655930580000|2022-06-22 20:43:00|||||||||2
1655930620000|2022-06-22 20:43:40|||||||||1
1655930750000|2022-06-22 20:45:50|||||||||1
1655930820000|2022-06-22 20:47:00|||||||||21
1655930830000|2022-06-22 20:47:10|||||||||2
1655930890000|2022-06-22 20:48:10|||||||||3
1655930930000|2022-06-22 20:48:50|||||||||9
1655930950000|2022-06-22 20:49:10|||||||||1
1655931090000|2022-06-22 20:51:30|||||||||1
1655931290000|2022-06-22 20:54:50|||||||||27
1655931330000|2022-06-22 20:55:30|||||||||13
1655931350000|2022-06-22 20:55:50|||||||||3
1655931410000|2022-06-22 20:56:50|||||||||1
1655931450000|2022-06-22 20:57:30|||||||||2
1655931470000|2022-06-22 20:57:50|||||||||1
1655931510000|2022-06-22 20:58:30|||||||||1
1655931550000|2022-06-22 20:59:10|||||||||36
1655931570000|2022-06-22 20:59:30|||||||||6
1655931580000|2022-06-22 20:59:40|||||||||6
1655931590000|2022-06-22 20:59:50|||||||||8
1655935200000|2022-06-22 22:00:00|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1655935240000|2022-06-22 22:00:40|||||||||1
1655935250000|2022-06-22 22:00:50|||||||||1
1655935310000|2022-06-22 22:01:50|||||||||1
1655935370000|2022-06-22 22:02:50|||||||||3
1655935420000|2022-06-22 22:03:40|29.31|29.15|29.33|29.17|29.33|29.17|29.31|29.15|8
1655935440000|2022-06-22 22:04:00|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|2
1655935450000|2022-06-22 22:04:10|29.33|29.17|29.29|29.13|29.33|29.17|29.29|29.13|3
1655935480000|2022-06-22 22:04:40|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|3
1655935500000|2022-06-22 22:05:00|||||||||1
1655935520000|2022-06-22 22:05:20|29.34|29.18|29.34|29.18|29.34|29.18|29.33|29.17|4
1655935530000|2022-06-22 22:05:30|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|0
1655935540000|2022-06-22 22:05:40|29.34|29.18|29.34|29.18|29.34|29.18|29.33|29.17|0
1655935550000|2022-06-22 22:05:50|29.33|29.17|29.34|29.18|29.34|29.18|29.33|29.17|0
1655935610000|2022-06-22 22:06:50|29.36|29.2|29.38|29.22|29.38|29.22|29.36|29.2|2
1655935660000|2022-06-22 22:07:40|||||||||1
1655935670000|2022-06-22 22:07:50|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|5
1655935680000|2022-06-22 22:08:00|29.43|29.27|29.41|29.25|29.43|29.27|29.38|29.22|3
1655935690000|2022-06-22 22:08:10|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|0
1655935700000|2022-06-22 22:08:20|29.41|29.25|29.41|29.25|29.41|29.25|29.39|29.23|0
1655935710000|2022-06-22 22:08:30|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|1
1655935760000|2022-06-22 22:09:20|||||||||2
1655935790000|2022-06-22 22:09:50|29.4|29.24|29.41|29.25|29.41|29.25|29.38|29.22|1
1655935800000|2022-06-22 22:10:00|29.42|29.26|29.41|29.25|29.42|29.26|29.41|29.25|1
1655935820000|2022-06-22 22:10:20|29.39|29.23|29.39|29.23|29.41|29.25|29.38|29.22|0
1655935830000|2022-06-22 22:10:30|29.41|29.25|29.38|29.22|29.41|29.25|29.38|29.22|0
1655935840000|2022-06-22 22:10:40|29.39|29.23|29.42|29.26|29.42|29.26|29.39|29.23|0
1655935850000|2022-06-22 22:10:50|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|0
1655935890000|2022-06-22 22:11:30|29.39|29.23|29.38|29.22|29.39|29.23|29.38|29.22|0
1655935920000|2022-06-22 22:12:00|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|0
1655935940000|2022-06-22 22:12:20|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|0
1655936020000|2022-06-22 22:13:40|||||||||1
1655936160000|2022-06-22 22:16:00|29.36|29.2|29.34|29.18|29.36|29.2|29.34|29.18|1
1655936170000|2022-06-22 22:16:10|29.38|29.22|29.36|29.2|29.38|29.22|29.36|29.2|2
1655936180000|2022-06-22 22:16:20|29.34|29.18|29.36|29.2|29.36|29.2|29.33|29.17|1
1655936190000|2022-06-22 22:16:30|29.34|29.18|29.33|29.17|29.34|29.18|29.33|29.17|0
1655936220000|2022-06-22 22:17:00|||||||||1
1655936230000|2022-06-22 22:17:10|29.34|29.18|29.36|29.2|29.36|29.2|29.34|29.18|0
1655936250000|2022-06-22 22:17:30|29.38|29.22|29.36|29.2|29.38|29.22|29.36|29.2|0
1655936280000|2022-06-22 22:18:00|29.35|29.19|29.33|29.17|29.35|29.19|29.33|29.17|2
1655936290000|2022-06-22 22:18:10|||||||||2
1655936300000|2022-06-22 22:18:20|||||||||1
1655936310000|2022-06-22 22:18:30|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|0
1655936320000|2022-06-22 22:18:40|||||||||2
1655936330000|2022-06-22 22:18:50|29.33|29.17|29.34|29.18|29.34|29.18|29.33|29.17|0
1655936340000|2022-06-22 22:19:00|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|0
1655936350000|2022-06-22 22:19:10|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|0
1655936480000|2022-06-22 22:21:20|29.39|29.23|29.41|29.25|29.41|29.25|29.39|29.23|0
1655936490000|2022-06-22 22:21:30|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|0
1655936500000|2022-06-22 22:21:40|29.41|29.25|29.38|29.22|29.41|29.25|29.38|29.22|0
1655936510000|2022-06-22 22:21:50|29.4|29.24|29.41|29.25|29.41|29.25|29.4|29.24|0
1655936520000|2022-06-22 22:22:00|29.4|29.24|29.4|29.24|29.41|29.25|29.38|29.22|0
1655936530000|2022-06-22 22:22:10|29.41|29.25|29.41|29.25|29.41|29.25|29.4|29.24|0
1655936540000|2022-06-22 22:22:20|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|0
1655936590000|2022-06-22 22:23:10|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|0
1655936600000|2022-06-22 22:23:20|29.39|29.23|29.41|29.25|29.41|29.25|29.39|29.23|0
1655936610000|2022-06-22 22:23:30|29.42|29.26|29.41|29.25|29.42|29.26|29.41|29.25|0
1655936700000|2022-06-22 22:25:00|29.42|29.26|29.43|29.27|29.43|29.27|29.42|29.26|0
1655936750000|2022-06-22 22:25:50|29.42|29.26|29.41|29.25|29.42|29.26|29.41|29.25|0
1655936770000|2022-06-22 22:26:10|29.39|29.23|29.38|29.22|29.39|29.23|29.38|29.22|0
1655936820000|2022-06-22 22:27:00|||||||||1
1655936830000|2022-06-22 22:27:10|||||||||1
1655936840000|2022-06-22 22:27:20|||||||||1
1655936860000|2022-06-22 22:27:40|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|11
1655936870000|2022-06-22 22:27:50|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|2
1655936880000|2022-06-22 22:28:00|29.42|29.26|29.43|29.27|29.43|29.27|29.4|29.24|2
1655936890000|2022-06-22 22:28:10|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|0
1655936900000|2022-06-22 22:28:20|29.4|29.24|29.42|29.26|29.42|29.26|29.4|29.24|0
1655936940000|2022-06-22 22:29:00|29.41|29.25|29.41|29.25|29.41|29.25|29.38|29.22|0
1655936950000|2022-06-22 22:29:10|29.39|29.23|29.41|29.25|29.41|29.25|29.39|29.23|4
1655936970000|2022-06-22 22:29:30|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|0
1655936990000|2022-06-22 22:29:50|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|4
1655937000000|2022-06-22 22:30:00|29.43|29.27|29.42|29.26|29.43|29.27|29.38|29.22|1
1655937010000|2022-06-22 22:30:10|29.4|29.24|29.38|29.22|29.4|29.24|29.38|29.22|0
1655937020000|2022-06-22 22:30:20|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|1
1655937030000|2022-06-22 22:30:30|||||||||3
1655937040000|2022-06-22 22:30:40|29.41|29.25|29.42|29.26|29.42|29.26|29.41|29.25|0
1655937050000|2022-06-22 22:30:50|29.43|29.27|29.42|29.26|29.43|29.27|29.42|29.26|0
1655937060000|2022-06-22 22:31:00|29.41|29.25|29.42|29.26|29.42|29.26|29.41|29.25|0
1655937120000|2022-06-22 22:32:00|29.4|29.24|29.43|29.27|29.43|29.27|29.4|29.24|0
1655937130000|2022-06-22 22:32:10|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|0
1655937140000|2022-06-22 22:32:20|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|2
1655937150000|2022-06-22 22:32:30|29.42|29.26|29.43|29.27|29.43|29.27|29.42|29.26|1
1655937170000|2022-06-22 22:32:50|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|0
1655937190000|2022-06-22 22:33:10|29.4|29.24|29.38|29.22|29.4|29.24|29.38|29.22|1
1655937200000|2022-06-22 22:33:20|||||||||1
1655937210000|2022-06-22 22:33:30|29.4|29.24|29.41|29.25|29.42|29.26|29.38|29.22|3
1655937220000|2022-06-22 22:33:40|29.42|29.26|29.39|29.23|29.42|29.26|29.38|29.22|1
1655937230000|2022-06-22 22:33:50|29.38|29.22|29.41|29.25|29.41|29.25|29.38|29.22|11
1655937240000|2022-06-22 22:34:00|29.42|29.26|29.43|29.27|29.43|29.27|29.42|29.26|0
1655937260000|2022-06-22 22:34:20|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|0
1655937290000|2022-06-22 22:34:50|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|0
1655937300000|2022-06-22 22:35:00|29.43|29.27|29.41|29.25|29.43|29.27|29.41|29.25|1
1655937340000|2022-06-22 22:35:40|29.39|29.23|29.38|29.22|29.39|29.23|29.38|29.22|0
1655937350000|2022-06-22 22:35:50|29.39|29.23|29.38|29.22|29.39|29.23|29.38|29.22|0
1655937480000|2022-06-22 22:38:00|||||||||1
1655937500000|2022-06-22 22:38:20|||||||||1
1655937590000|2022-06-22 22:39:50|29.41|29.25|29.41|29.25|29.42|29.26|29.41|29.25|12
1655937600000|2022-06-22 22:40:00|29.42|29.26|29.42|29.26|29.42|29.26|29.41|29.25|0
1655937610000|2022-06-22 22:40:10|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|0
1655937620000|2022-06-22 22:40:20|29.39|29.23|29.41|29.25|29.41|29.25|29.39|29.23|0
1655937640000|2022-06-22 22:40:40|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|0
1655937670000|2022-06-22 22:41:10|29.43|29.27|29.42|29.26|29.43|29.27|29.42|29.26|0
1655937740000|2022-06-22 22:42:20|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|0
1655937750000|2022-06-22 22:42:30|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|0
1655937770000|2022-06-22 22:42:50|29.38|29.22|29.38|29.22|29.4|29.24|29.38|29.22|1
1655937810000|2022-06-22 22:43:30|||||||||13
1655937830000|2022-06-22 22:43:50|||||||||1
1655937900000|2022-06-22 22:45:00|||||||||2
1655937990000|2022-06-22 22:46:30|||||||||1
1655938080000|2022-06-22 22:48:00|||||||||1
1655938160000|2022-06-22 22:49:20|||||||||10
1655938270000|2022-06-22 22:51:10|||||||||2
1655938440000|2022-06-22 22:54:00|||||||||1
1655938570000|2022-06-22 22:56:10|||||||||1
1655938610000|2022-06-22 22:56:50|||||||||1
1655938730000|2022-06-22 22:58:50|||||||||1
1655939190000|2022-06-22 23:06:30|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|18
1655939380000|2022-06-22 23:09:40|29.47|29.31|29.43|29.27|29.47|29.31|29.43|29.27|4
1655939390000|2022-06-22 23:09:50|29.45|29.29|29.43|29.27|29.45|29.29|29.43|29.27|0
1655939410000|2022-06-22 23:10:10|29.47|29.31|29.43|29.27|29.47|29.31|29.43|29.27|2
1655939440000|2022-06-22 23:10:40|29.45|29.29|29.43|29.27|29.45|29.29|29.43|29.27|1
1655939450000|2022-06-22 23:10:50|||||||||1
1655939480000|2022-06-22 23:11:20|||||||||1
1655939510000|2022-06-22 23:11:50|29.45|29.29|29.45|29.29|29.45|29.29|29.43|29.27|3
1655939520000|2022-06-22 23:12:00|29.47|29.31|29.43|29.27|29.47|29.31|29.43|29.27|0
1655939560000|2022-06-22 23:12:40|||||||||1
1655939570000|2022-06-22 23:12:50|||||||||1
1655939610000|2022-06-22 23:13:30|||||||||1
1655939650000|2022-06-22 23:14:10|||||||||5
1655939660000|2022-06-22 23:14:20|||||||||1
1655939690000|2022-06-22 23:14:50|||||||||1
1655939810000|2022-06-22 23:16:50|||||||||1
1655939870000|2022-06-22 23:17:50|||||||||3
1655940090000|2022-06-22 23:21:30|||||||||1
1655940110000|2022-06-22 23:21:50|29.45|29.29|29.43|29.27|29.47|29.31|29.43|29.27|5
1655940180000|2022-06-22 23:23:00|29.45|29.29|29.43|29.27|29.45|29.29|29.43|29.27|1
1655940190000|2022-06-22 23:23:10|29.45|29.29|29.47|29.31|29.47|29.31|29.43|29.27|2
1655940280000|2022-06-22 23:24:40|29.48|29.32|29.48|29.32|29.48|29.32|29.48|29.32|2
1655940300000|2022-06-22 23:25:00|||||||||2
1655940310000|2022-06-22 23:25:10|||||||||1
1655940320000|2022-06-22 23:25:20|29.52|29.36|29.5|29.34|29.52|29.36|29.48|29.32|3
1655940330000|2022-06-22 23:25:30|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|1
1655940340000|2022-06-22 23:25:40|29.48|29.32|29.48|29.32|29.5|29.34|29.48|29.32|6
1655940350000|2022-06-22 23:25:50|29.5|29.34|29.52|29.36|29.52|29.36|29.48|29.32|3
1655940360000|2022-06-22 23:26:00|||||||||1
1655940370000|2022-06-22 23:26:10|29.5|29.34|29.48|29.32|29.5|29.34|29.48|29.32|1
1655940380000|2022-06-22 23:26:20|29.5|29.34|29.5|29.34|29.5|29.34|29.48|29.32|0
1655940390000|2022-06-22 23:26:30|29.48|29.32|29.5|29.34|29.5|29.34|29.48|29.32|0
1655940400000|2022-06-22 23:26:40|29.48|29.32|29.52|29.36|29.52|29.36|29.48|29.32|0
1655940410000|2022-06-22 23:26:50|29.5|29.34|29.52|29.36|29.52|29.36|29.5|29.34|0
1655940500000|2022-06-22 23:28:20|||||||||1
1655940540000|2022-06-22 23:29:00|||||||||1
1655940680000|2022-06-22 23:31:20|||||||||2
1655940700000|2022-06-22 23:31:40|||||||||1
1655940750000|2022-06-22 23:32:30|||||||||2
1655940780000|2022-06-22 23:33:00|||||||||2
1655940810000|2022-06-22 23:33:30|||||||||1
1655940830000|2022-06-22 23:33:50|||||||||1
1655940840000|2022-06-22 23:34:00|||||||||1
1655940860000|2022-06-22 23:34:20|||||||||1
1655940930000|2022-06-22 23:35:30|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|6
1655940940000|2022-06-22 23:35:40|||||||||4
1655941010000|2022-06-22 23:36:50|||||||||2
1655941090000|2022-06-22 23:38:10|||||||||1
1655941130000|2022-06-22 23:38:50|||||||||2
1655941190000|2022-06-22 23:39:50|||||||||1
1655941250000|2022-06-22 23:40:50|29.55|29.39|29.53|29.37|29.57|29.41|29.53|29.37|5
1655941260000|2022-06-22 23:41:00|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|1
1655941280000|2022-06-22 23:41:20|||||||||1
1655941360000|2022-06-22 23:42:40|||||||||3
1655941480000|2022-06-22 23:44:40|||||||||3
1655941560000|2022-06-22 23:46:00|||||||||3
1655941620000|2022-06-22 23:47:00|||||||||3
1655941640000|2022-06-22 23:47:20|||||||||3
1655941710000|2022-06-22 23:48:30|||||||||1
1655941720000|2022-06-22 23:48:40|||||||||1
1655941990000|2022-06-22 23:53:10|||||||||2
1655942130000|2022-06-22 23:55:30|||||||||1
1655942280000|2022-06-22 23:58:00|||||||||3
1655942290000|2022-06-22 23:58:10|||||||||1
1655942370000|2022-06-22 23:59:30|||||||||1
1655942430000|2022-06-23 00:00:30|29.5|29.34|29.47|29.31|29.5|29.34|29.47|29.31|3
1655942450000|2022-06-23 00:00:50|29.45|29.29|29.43|29.27|29.45|29.29|29.43|29.27|5
1655942460000|2022-06-23 00:01:00|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|15
1655942490000|2022-06-23 00:01:30|29.45|29.29|29.45|29.29|29.47|29.31|29.45|29.29|0
1655942500000|2022-06-23 00:01:40|29.47|29.31|29.43|29.27|29.47|29.31|29.43|29.27|4
1655942570000|2022-06-23 00:02:50|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|19
1655942580000|2022-06-23 00:03:00|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|29
1655942670000|2022-06-23 00:04:30|||||||||1
1655942690000|2022-06-23 00:04:50|29.38|29.22|29.43|29.27|29.43|29.27|29.38|29.22|35
1655942710000|2022-06-23 00:05:10|29.38|29.22|29.38|29.22|29.41|29.25|29.38|29.22|6
1655942720000|2022-06-23 00:05:20|29.4|29.24|29.42|29.26|29.42|29.26|29.38|29.22|0
1655942730000|2022-06-23 00:05:30|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|0
1655942740000|2022-06-23 00:05:40|||||||||20
1655942760000|2022-06-23 00:06:00|||||||||1
1655942770000|2022-06-23 00:06:10|||||||||3
1655942830000|2022-06-23 00:07:10|||||||||1
1655943040000|2022-06-23 00:10:40|||||||||1
1655943320000|2022-06-23 00:15:20|29.38|29.22|29.33|29.17|29.38|29.22|29.33|29.17|40
1655943330000|2022-06-23 00:15:30|29.29|29.13|29.33|29.17|29.33|29.17|29.29|29.13|5
1655943340000|2022-06-23 00:15:40|29.31|29.15|29.29|29.13|29.31|29.15|29.29|29.13|2
1655943350000|2022-06-23 00:15:50|29.28|29.12|29.29|29.13|29.29|29.13|29.28|29.12|3
1655943360000|2022-06-23 00:16:00|29.31|29.15|29.33|29.17|29.33|29.17|29.29|29.13|19
1655943370000|2022-06-23 00:16:10|29.31|29.15|29.29|29.13|29.33|29.17|29.29|29.13|0
1655943380000|2022-06-23 00:16:20|29.31|29.15|29.33|29.17|29.33|29.17|29.31|29.15|0
1655943390000|2022-06-23 00:16:30|29.29|29.13|29.33|29.17|29.33|29.17|29.29|29.13|1
1655943440000|2022-06-23 00:17:20|||||||||8
1655943480000|2022-06-23 00:18:00|||||||||1
1655943610000|2022-06-23 00:20:10|29.29|29.13|29.29|29.13|29.31|29.15|29.29|29.13|11
1655943640000|2022-06-23 00:20:40|29.31|29.15|29.33|29.17|29.33|29.17|29.29|29.13|0
1655943660000|2022-06-23 00:21:00|29.31|29.15|29.33|29.17|29.33|29.17|29.31|29.15|0
1655943670000|2022-06-23 00:21:10|29.31|29.15|29.31|29.15|29.31|29.15|29.29|29.13|0
1655943680000|2022-06-23 00:21:20|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1655943690000|2022-06-23 00:21:30|29.31|29.15|29.31|29.15|29.33|29.17|29.31|29.15|1
1655943700000|2022-06-23 00:21:40|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|0
1655943770000|2022-06-23 00:22:50|29.31|29.15|29.33|29.17|29.33|29.17|29.29|29.13|0
1655943910000|2022-06-23 00:25:10|29.31|29.15|29.33|29.17|29.33|29.17|29.31|29.15|0
1655943960000|2022-06-23 00:26:00|29.31|29.15|29.31|29.15|29.31|29.15|29.29|29.13|0
1655943970000|2022-06-23 00:26:10|29.33|29.17|29.33|29.17|29.33|29.17|29.31|29.15|0
1655944140000|2022-06-23 00:29:00|||||||||1
1655944190000|2022-06-23 00:29:50|29.34|29.18|29.33|29.17|29.34|29.18|29.33|29.17|0
1655944200000|2022-06-23 00:30:00|29.36|29.2|29.38|29.22|29.38|29.22|29.34|29.18|2
1655944220000|2022-06-23 00:30:20|||||||||1
1655944230000|2022-06-23 00:30:30|29.4|29.24|29.38|29.22|29.4|29.24|29.38|29.22|1
1655944240000|2022-06-23 00:30:40|29.4|29.24|29.38|29.22|29.42|29.26|29.38|29.22|0
1655944250000|2022-06-23 00:30:50|29.4|29.24|29.42|29.26|29.42|29.26|29.38|29.22|1
1655944260000|2022-06-23 00:31:00|29.4|29.24|29.38|29.22|29.42|29.26|29.38|29.22|0
1655944270000|2022-06-23 00:31:10|29.4|29.24|29.42|29.26|29.42|29.26|29.4|29.24|0
1655944290000|2022-06-23 00:31:30|29.38|29.22|29.42|29.26|29.42|29.26|29.38|29.22|7
1655944300000|2022-06-23 00:31:40|29.4|29.24|29.38|29.22|29.4|29.24|29.38|29.22|0
1655944310000|2022-06-23 00:31:50|29.4|29.24|29.4|29.24|29.4|29.24|29.38|29.22|0
1655944320000|2022-06-23 00:32:00|29.42|29.26|29.38|29.22|29.42|29.26|29.38|29.22|0
1655944330000|2022-06-23 00:32:10|29.42|29.26|29.42|29.26|29.42|29.26|29.4|29.24|0
1655944340000|2022-06-23 00:32:20|29.4|29.24|29.42|29.26|29.42|29.26|29.4|29.24|3
1655944350000|2022-06-23 00:32:30|29.4|29.24|29.4|29.24|29.4|29.24|29.38|29.22|0
1655944360000|2022-06-23 00:32:40|29.42|29.26|29.38|29.22|29.42|29.26|29.38|29.22|0
1655944430000|2022-06-23 00:33:50|||||||||1
1655944470000|2022-06-23 00:34:30|29.36|29.2|29.38|29.22|29.38|29.22|29.33|29.17|3
1655944490000|2022-06-23 00:34:50|29.36|29.2|29.36|29.2|29.38|29.22|29.36|29.2|0
1655944500000|2022-06-23 00:35:00|29.34|29.18|29.33|29.17|29.36|29.2|29.33|29.17|0
1655944520000|2022-06-23 00:35:20|||||||||1
1655944770000|2022-06-23 00:39:30|||||||||1
1655944850000|2022-06-23 00:40:50|29.31|29.15|29.33|29.17|29.33|29.17|29.31|29.15|16
1655944860000|2022-06-23 00:41:00|29.31|29.15|29.29|29.13|29.33|29.17|29.28|29.12|1
1655944870000|2022-06-23 00:41:10|29.28|29.12|29.28|29.12|29.29|29.13|29.28|29.12|0
1655944880000|2022-06-23 00:41:20|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1655944890000|2022-06-23 00:41:30|29.28|29.12|29.29|29.13|29.29|29.13|29.28|29.12|0
1655944910000|2022-06-23 00:41:50|29.28|29.12|29.29|29.13|29.29|29.13|29.28|29.12|0
1655944920000|2022-06-23 00:42:00|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1655944930000|2022-06-23 00:42:10|||||||||5
1655944950000|2022-06-23 00:42:30|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|1
1655944970000|2022-06-23 00:42:50|29.31|29.15|29.33|29.17|29.33|29.17|29.31|29.15|1
1655944980000|2022-06-23 00:43:00|29.31|29.15|29.31|29.15|29.31|29.15|29.29|29.13|0
1655944990000|2022-06-23 00:43:10|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1655945000000|2022-06-23 00:43:20|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1655945020000|2022-06-23 00:43:40|29.29|29.13|29.28|29.12|29.29|29.13|29.28|29.12|0
1655945100000|2022-06-23 00:45:00|29.29|29.13|29.28|29.12|29.29|29.13|29.28|29.12|1
1655945110000|2022-06-23 00:45:10|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1655945120000|2022-06-23 00:45:20|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1655945130000|2022-06-23 00:45:30|29.29|29.13|29.29|29.13|29.29|29.13|29.28|29.12|0
1655945150000|2022-06-23 00:45:50|29.28|29.12|29.29|29.13|29.29|29.13|29.28|29.12|0
1655945160000|2022-06-23 00:46:00|29.28|29.12|29.29|29.13|29.29|29.13|29.28|29.12|0
1655945170000|2022-06-23 00:46:10|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1655945200000|2022-06-23 00:46:40|||||||||18
1655945210000|2022-06-23 00:46:50|29.26|29.1|29.24|29.08|29.28|29.12|29.24|29.08|8
1655945220000|2022-06-23 00:47:00|29.26|29.1|29.28|29.12|29.28|29.12|29.24|29.08|0
1655945230000|2022-06-23 00:47:10|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|0
1655945240000|2022-06-23 00:47:20|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1655945280000|2022-06-23 00:48:00|29.26|29.1|29.28|29.12|29.28|29.12|29.26|29.1|0
1655945310000|2022-06-23 00:48:30|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|1
1655945340000|2022-06-23 00:49:00|||||||||1
1655945440000|2022-06-23 00:50:40|||||||||2
1655945470000|2022-06-23 00:51:10|29.23|29.07|29.24|29.08|29.24|29.08|29.23|29.07|0
1655945480000|2022-06-23 00:51:20|29.23|29.07|29.19|29.03|29.23|29.07|29.19|29.03|10
1655945490000|2022-06-23 00:51:30|||||||||2
1655945500000|2022-06-23 00:51:40|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|7
1655945520000|2022-06-23 00:52:00|||||||||1
1655945530000|2022-06-23 00:52:10|||||||||1
1655945620000|2022-06-23 00:53:40|||||||||4
1655945670000|2022-06-23 00:54:30|||||||||1
1655945700000|2022-06-23 00:55:00|||||||||1
1655945720000|2022-06-23 00:55:20|29.11|28.95|29.14|28.98|29.14|28.98|29.11|28.95|20
1655945730000|2022-06-23 00:55:30|||||||||4
1655945740000|2022-06-23 00:55:40|29.13|28.97|29.13|28.97|29.14|28.98|29.11|28.95|7
1655945750000|2022-06-23 00:55:50|29.11|28.95|29.09|28.93|29.11|28.95|29.09|28.93|0
1655945760000|2022-06-23 00:56:00|29.1|28.94|29.09|28.93|29.1|28.94|29.09|28.93|0
1655945770000|2022-06-23 00:56:10|29.1|28.94|29.09|28.93|29.1|28.94|29.09|28.93|0
1655945780000|2022-06-23 00:56:20|29.08|28.92|29.09|28.93|29.09|28.93|29.08|28.92|14
1655945790000|2022-06-23 00:56:30|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|2
1655945800000|2022-06-23 00:56:40|29.09|28.93|29.06|28.9|29.09|28.93|29.06|28.9|6
1655945810000|2022-06-23 00:56:50|29.08|28.92|29.09|28.93|29.09|28.93|29.06|28.9|8
1655945840000|2022-06-23 00:57:20|29.11|28.95|29.1|28.94|29.11|28.95|29.09|28.93|5
1655945850000|2022-06-23 00:57:30|29.11|28.95|29.09|28.93|29.11|28.95|29.09|28.93|0
1655945870000|2022-06-23 00:57:50|29.1|28.94|29.13|28.97|29.13|28.97|29.1|28.94|1
1655945880000|2022-06-23 00:58:00|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|0
1655945890000|2022-06-23 00:58:10|29.09|28.93|29.11|28.95|29.11|28.95|29.09|28.93|0
1655945900000|2022-06-23 00:58:20|29.13|28.97|29.14|28.98|29.14|28.98|29.13|28.97|3
1655946030000|2022-06-23 01:00:30|29.15|28.99|29.18|29.02|29.19|29.03|29.15|28.99|26
1655946040000|2022-06-23 01:00:40|29.19|29.03|29.19|29.03|29.19|29.03|29.18|29.02|0
1655946080000|2022-06-23 01:01:20|29.15|28.99|29.19|29.03|29.19|29.03|29.15|28.99|5
1655946090000|2022-06-23 01:01:30|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|3
1655946120000|2022-06-23 01:02:00|||||||||2
1655946310000|2022-06-23 01:05:10|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|9
1655946360000|2022-06-23 01:06:00|||||||||7
1655946370000|2022-06-23 01:06:10|29.18|29.02|29.19|29.03|29.19|29.03|29.18|29.02|0
1655946460000|2022-06-23 01:07:40|||||||||3
1655946510000|2022-06-23 01:08:30|||||||||1
1655946530000|2022-06-23 01:08:50|29.17|29.01|29.14|28.98|29.17|29.01|29.14|28.98|3
1655946540000|2022-06-23 01:09:00|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|4
1655946640000|2022-06-23 01:10:40|29.09|28.93|29.09|28.93|29.09|28.93|29.09|28.93|0
1655946650000|2022-06-23 01:10:50|29.11|28.95|29.11|28.95|29.11|28.95|29.1|28.94|1
1655946680000|2022-06-23 01:11:20|29.1|28.94|29.09|28.93|29.1|28.94|29.09|28.93|1
1655946700000|2022-06-23 01:11:40|29.1|28.94|29.1|28.94|29.11|28.95|29.1|28.94|1
1655946710000|2022-06-23 01:11:50|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|0
1655946720000|2022-06-23 01:12:00|29.09|28.93|29.09|28.93|29.09|28.93|29.09|28.93|0
1655946740000|2022-06-23 01:12:20|29.11|28.95|29.11|28.95|29.11|28.95|29.1|28.94|0
1655946760000|2022-06-23 01:12:40|||||||||1
1655946770000|2022-06-23 01:12:50|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|1
1655946830000|2022-06-23 01:13:50|||||||||1
1655946850000|2022-06-23 01:14:10|||||||||28
1655946890000|2022-06-23 01:14:50|29.15|28.99|29.19|29.03|29.19|29.03|29.15|28.99|3
1655946900000|2022-06-23 01:15:00|29.18|29.02|29.14|28.98|29.18|29.02|29.14|28.98|0
1655946910000|2022-06-23 01:15:10|29.15|28.99|29.19|29.03|29.19|29.03|29.14|28.98|1
1655946920000|2022-06-23 01:15:20|29.18|29.02|29.19|29.03|29.19|29.03|29.15|28.99|0
1655946950000|2022-06-23 01:15:50|29.23|29.07|29.19|29.03|29.23|29.07|29.19|29.03|20
1655947040000|2022-06-23 01:17:20|29.21|29.05|29.19|29.03|29.21|29.05|29.19|29.03|3
1655947050000|2022-06-23 01:17:30|29.21|29.05|29.21|29.05|29.21|29.05|29.19|29.03|0
1655947060000|2022-06-23 01:17:40|29.19|29.03|29.23|29.07|29.24|29.08|29.19|29.03|0
1655947070000|2022-06-23 01:17:50|29.21|29.05|29.19|29.03|29.21|29.05|29.19|29.03|0
1655947100000|2022-06-23 01:18:20|29.21|29.05|29.23|29.07|29.24|29.08|29.19|29.03|0
1655947110000|2022-06-23 01:18:30|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|1
1655947120000|2022-06-23 01:18:40|29.23|29.07|29.23|29.07|29.24|29.08|29.23|29.07|2
1655947130000|2022-06-23 01:18:50|29.24|29.08|29.24|29.08|29.24|29.08|29.23|29.07|0
1655947200000|2022-06-23 01:20:00|29.23|29.07|29.23|29.07|29.23|29.07|29.19|29.03|0
1655947210000|2022-06-23 01:20:10|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|0
1655947220000|2022-06-23 01:20:20|29.23|29.07|29.24|29.08|29.24|29.08|29.23|29.07|1
1655947230000|2022-06-23 01:20:30|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|0
1655947240000|2022-06-23 01:20:40|29.24|29.08|29.19|29.03|29.24|29.08|29.19|29.03|0
1655947250000|2022-06-23 01:20:50|||||||||1
1655947260000|2022-06-23 01:21:00|||||||||3
1655947360000|2022-06-23 01:22:40|29.16|29|29.14|28.98|29.16|29|29.14|28.98|3
1655947480000|2022-06-23 01:24:40|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|1
1655947510000|2022-06-23 01:25:10|29.18|29.02|29.19|29.03|29.19|29.03|29.15|28.99|1
1655947550000|2022-06-23 01:25:50|||||||||3
1655947630000|2022-06-23 01:27:10|29.23|29.07|29.23|29.07|29.23|29.07|29.21|29.05|1
1655947640000|2022-06-23 01:27:20|29.21|29.05|29.19|29.03|29.23|29.07|29.19|29.03|0
1655947660000|2022-06-23 01:27:40|29.23|29.07|29.19|29.03|29.23|29.07|29.19|29.03|3
1655947670000|2022-06-23 01:27:50|29.21|29.05|29.19|29.03|29.23|29.07|29.19|29.03|1
1655947680000|2022-06-23 01:28:00|29.21|29.05|29.19|29.03|29.21|29.05|29.19|29.03|3
1655947750000|2022-06-23 01:29:10|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|12
1655947800000|2022-06-23 01:30:00|||||||||5
1655947810000|2022-06-23 01:30:10|29.13|28.97|29.14|28.98|29.14|28.98|29.13|28.97|9
1655947820000|2022-06-23 01:30:20|29.13|28.97|29.09|28.93|29.13|28.97|29.09|28.93|0
1655947840000|2022-06-23 01:30:40|29.11|28.95|29.1|28.94|29.11|28.95|29.09|28.93|0
1655947850000|2022-06-23 01:30:50|29.11|28.95|29.09|28.93|29.11|28.95|29.09|28.93|0
1655947860000|2022-06-23 01:31:00|29.1|28.94|29.11|28.95|29.11|28.95|29.1|28.94|0
1655947870000|2022-06-23 01:31:10|29.1|28.94|29.11|28.95|29.11|28.95|29.09|28.93|0
1655947880000|2022-06-23 01:31:20|29.1|28.94|29.14|28.98|29.14|28.98|29.1|28.94|8
1655947890000|2022-06-23 01:31:30|29.11|28.95|29.1|28.94|29.14|28.98|29.09|28.93|1
1655947900000|2022-06-23 01:31:40|29.09|28.93|29.09|28.93|29.1|28.94|29.09|28.93|0
1655947910000|2022-06-23 01:31:50|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|0
1655947920000|2022-06-23 01:32:00|29.09|28.93|29.09|28.93|29.1|28.94|29.09|28.93|0
1655947930000|2022-06-23 01:32:10|||||||||1
1655947940000|2022-06-23 01:32:20|29.08|28.92|29.09|28.93|29.09|28.93|29.08|28.92|0
1655947960000|2022-06-23 01:32:40|29.1|28.94|29.09|28.93|29.1|28.94|29.09|28.93|0
1655947990000|2022-06-23 01:33:10|||||||||1
1655948000000|2022-06-23 01:33:20|29.1|28.94|29.11|28.95|29.11|28.95|29.1|28.94|0
1655948010000|2022-06-23 01:33:30|29.1|28.94|29.11|28.95|29.11|28.95|29.1|28.94|0
1655948020000|2022-06-23 01:33:40|29.1|28.94|29.1|28.94|29.1|28.94|29.09|28.93|0
1655948030000|2022-06-23 01:33:50|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|0
1655948090000|2022-06-23 01:34:50|29.13|28.97|29.13|28.97|29.13|28.97|29.13|28.97|1
1655948100000|2022-06-23 01:35:00|29.11|28.95|29.14|28.98|29.14|28.98|29.11|28.95|1
1655948160000|2022-06-23 01:36:00|29.13|28.97|29.14|28.98|29.14|28.98|29.13|28.97|0
1655948230000|2022-06-23 01:37:10|29.11|28.95|29.14|28.98|29.14|28.98|29.11|28.95|2
1655948240000|2022-06-23 01:37:20|29.13|28.97|29.13|28.97|29.14|28.98|29.13|28.97|0
1655948250000|2022-06-23 01:37:30|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|0
1655948270000|2022-06-23 01:37:50|29.13|28.97|29.14|28.98|29.14|28.98|29.13|28.97|1
1655948280000|2022-06-23 01:38:00|29.13|28.97|29.11|28.95|29.14|28.98|29.11|28.95|0
1655948290000|2022-06-23 01:38:10|29.13|28.97|29.13|28.97|29.13|28.97|29.11|28.95|0
1655948300000|2022-06-23 01:38:20|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|0
1655948310000|2022-06-23 01:38:30|29.13|28.97|29.14|28.98|29.14|28.98|29.11|28.95|3
1655948430000|2022-06-23 01:40:30|29.19|29.03|29.18|29.02|29.19|29.03|29.16|29|5
1655948440000|2022-06-23 01:40:40|29.19|29.03|29.15|28.99|29.19|29.03|29.14|28.98|0
1655948450000|2022-06-23 01:40:50|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|0
1655948590000|2022-06-23 01:43:10|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|5
1655948740000|2022-06-23 01:45:40|29.18|29.02|29.19|29.03|29.19|29.03|29.18|29.02|2
1655948760000|2022-06-23 01:46:00|||||||||1
1655948810000|2022-06-23 01:46:50|||||||||1
1655948820000|2022-06-23 01:47:00|||||||||2
1655948840000|2022-06-23 01:47:20|29.18|29.02|29.19|29.03|29.19|29.03|29.18|29.02|1
1655948850000|2022-06-23 01:47:30|29.18|29.02|29.15|28.99|29.18|29.02|29.15|28.99|0
1655948860000|2022-06-23 01:47:40|29.16|29|29.19|29.03|29.19|29.03|29.16|29|0
1655948900000|2022-06-23 01:48:20|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|3
1655948910000|2022-06-23 01:48:30|29.23|29.07|29.21|29.05|29.23|29.07|29.19|29.03|1
1655948920000|2022-06-23 01:48:40|29.19|29.03|29.21|29.05|29.24|29.08|29.19|29.03|1
1655948930000|2022-06-23 01:48:50|29.23|29.07|29.21|29.05|29.23|29.07|29.21|29.05|0
1655948940000|2022-06-23 01:49:00|29.23|29.07|29.24|29.08|29.24|29.08|29.21|29.05|0
1655948960000|2022-06-23 01:49:20|29.23|29.07|29.24|29.08|29.24|29.08|29.19|29.03|4
1655948970000|2022-06-23 01:49:30|29.23|29.07|29.19|29.03|29.24|29.08|29.19|29.03|0
1655948980000|2022-06-23 01:49:40|29.21|29.05|29.23|29.07|29.23|29.07|29.19|29.03|0
1655948990000|2022-06-23 01:49:50|29.19|29.03|29.23|29.07|29.23|29.07|29.19|29.03|1
1655949000000|2022-06-23 01:50:00|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|0
1655949010000|2022-06-23 01:50:10|29.23|29.07|29.23|29.07|29.24|29.08|29.23|29.07|1
1655949020000|2022-06-23 01:50:20|29.21|29.05|29.23|29.07|29.23|29.07|29.21|29.05|0
1655949060000|2022-06-23 01:51:00|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|1
1655949070000|2022-06-23 01:51:10|29.23|29.07|29.24|29.08|29.24|29.08|29.23|29.07|2
1655949080000|2022-06-23 01:51:20|29.28|29.12|29.26|29.1|29.28|29.12|29.26|29.1|10
1655949090000|2022-06-23 01:51:30|29.28|29.12|29.24|29.08|29.28|29.12|29.24|29.08|0
1655949110000|2022-06-23 01:51:50|29.26|29.1|29.24|29.08|29.28|29.12|29.24|29.08|2
1655949120000|2022-06-23 01:52:00|29.26|29.1|29.24|29.08|29.28|29.12|29.24|29.08|3
1655949130000|2022-06-23 01:52:10|||||||||2
1655949150000|2022-06-23 01:52:30|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|1
1655949160000|2022-06-23 01:52:40|29.29|29.13|29.28|29.12|29.29|29.13|29.28|29.12|0
1655949170000|2022-06-23 01:52:50|29.29|29.13|29.28|29.12|29.29|29.13|29.28|29.12|0
1655949200000|2022-06-23 01:53:20|29.29|29.13|29.28|29.12|29.29|29.13|29.28|29.12|0
1655949210000|2022-06-23 01:53:30|29.29|29.13|29.28|29.12|29.29|29.13|29.28|29.12|0
1655949220000|2022-06-23 01:53:40|29.29|29.13|29.28|29.12|29.29|29.13|29.28|29.12|0
1655949260000|2022-06-23 01:54:20|29.29|29.13|29.33|29.17|29.33|29.17|29.29|29.13|4
1655949300000|2022-06-23 01:55:00|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|0
1655949310000|2022-06-23 01:55:10|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|3
1655949320000|2022-06-23 01:55:20|29.36|29.2|29.34|29.18|29.38|29.22|29.34|29.18|16
1655949330000|2022-06-23 01:55:30|29.36|29.2|29.33|29.17|29.36|29.2|29.33|29.17|0
1655949340000|2022-06-23 01:55:40|||||||||1
1655949350000|2022-06-23 01:55:50|29.35|29.19|29.38|29.22|29.38|29.22|29.35|29.19|0
1655949360000|2022-06-23 01:56:00|29.36|29.2|29.36|29.2|29.36|29.2|29.33|29.17|2
1655949370000|2022-06-23 01:56:10|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|0
1655949390000|2022-06-23 01:56:30|29.37|29.21|29.36|29.2|29.37|29.21|29.35|29.19|0
1655949400000|2022-06-23 01:56:40|29.34|29.18|29.33|29.17|29.35|29.19|29.33|29.17|0
1655949410000|2022-06-23 01:56:50|29.34|29.18|29.38|29.22|29.38|29.22|29.34|29.18|0
1655949420000|2022-06-23 01:57:00|29.36|29.2|29.34|29.18|29.38|29.22|29.33|29.17|0
1655949430000|2022-06-23 01:57:10|29.36|29.2|29.38|29.22|29.38|29.22|29.36|29.2|0
1655949440000|2022-06-23 01:57:20|29.42|29.26|29.4|29.24|29.42|29.26|29.38|29.22|18
1655949450000|2022-06-23 01:57:30|29.38|29.22|29.43|29.27|29.43|29.27|29.38|29.22|0
1655949460000|2022-06-23 01:57:40|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|0
1655949470000|2022-06-23 01:57:50|29.4|29.24|29.42|29.26|29.43|29.27|29.4|29.24|1
1655949480000|2022-06-23 01:58:00|29.4|29.24|29.42|29.26|29.42|29.26|29.38|29.22|0
1655949490000|2022-06-23 01:58:10|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|0
1655949500000|2022-06-23 01:58:20|29.42|29.26|29.43|29.27|29.43|29.27|29.42|29.26|0
1655949510000|2022-06-23 01:58:30|29.42|29.26|29.42|29.26|29.43|29.27|29.42|29.26|0
1655949520000|2022-06-23 01:58:40|29.4|29.24|29.4|29.24|29.4|29.24|29.38|29.22|0
1655949530000|2022-06-23 01:58:50|29.38|29.22|29.43|29.27|29.43|29.27|29.38|29.22|0
1655949540000|2022-06-23 01:59:00|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|0
1655949550000|2022-06-23 01:59:10|29.4|29.24|29.4|29.24|29.42|29.26|29.4|29.24|0
1655949560000|2022-06-23 01:59:20|29.42|29.26|29.42|29.26|29.43|29.27|29.4|29.24|0
1655949590000|2022-06-23 01:59:50|29.43|29.27|29.42|29.26|29.43|29.27|29.42|29.26|0
1655949600000|2022-06-23 02:00:00|29.43|29.27|29.38|29.22|29.43|29.27|29.38|29.22|0
1655949630000|2022-06-23 02:00:30|29.37|29.21|29.36|29.2|29.37|29.21|29.34|29.18|5
1655949640000|2022-06-23 02:00:40|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|0
1655949650000|2022-06-23 02:00:50|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|0
1655949660000|2022-06-23 02:01:00|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|16
1655949680000|2022-06-23 02:01:20|29.42|29.26|29.43|29.27|29.43|29.27|29.42|29.26|23
1655949690000|2022-06-23 02:01:30|29.42|29.26|29.42|29.26|29.43|29.27|29.42|29.26|0
1655949700000|2022-06-23 02:01:40|29.4|29.24|29.42|29.26|29.42|29.26|29.38|29.22|1
1655949710000|2022-06-23 02:01:50|29.38|29.22|29.38|29.22|29.42|29.26|29.38|29.22|2
1655949740000|2022-06-23 02:02:20|29.4|29.24|29.43|29.27|29.43|29.27|29.4|29.24|1
1655949760000|2022-06-23 02:02:40|29.42|29.26|29.43|29.27|29.43|29.27|29.42|29.26|1
1655949780000|2022-06-23 02:03:00|29.42|29.26|29.4|29.24|29.42|29.26|29.4|29.24|5
1655949790000|2022-06-23 02:03:10|29.38|29.22|29.42|29.26|29.42|29.26|29.38|29.22|1
1655949800000|2022-06-23 02:03:20|29.4|29.24|29.42|29.26|29.42|29.26|29.38|29.22|1
1655949850000|2022-06-23 02:04:10|29.4|29.24|29.38|29.22|29.42|29.26|29.38|29.22|0
1655949910000|2022-06-23 02:05:10|29.36|29.2|29.38|29.22|29.38|29.22|29.36|29.2|1
1655949920000|2022-06-23 02:05:20|29.36|29.2|29.38|29.22|29.38|29.22|29.36|29.2|0
1655949960000|2022-06-23 02:06:00|29.42|29.26|29.4|29.24|29.42|29.26|29.38|29.22|3
1655949970000|2022-06-23 02:06:10|29.42|29.26|29.38|29.22|29.42|29.26|29.38|29.22|0
1655950020000|2022-06-23 02:07:00|||||||||1
1655950330000|2022-06-23 02:12:10|29.4|29.24|29.4|29.24|29.42|29.26|29.38|29.22|2
1655950340000|2022-06-23 02:12:20|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|0
1655950350000|2022-06-23 02:12:30|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|0
1655950380000|2022-06-23 02:13:00|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|9
1655950400000|2022-06-23 02:13:20|||||||||1
1655950420000|2022-06-23 02:13:40|29.48|29.32|29.48|29.32|29.48|29.32|29.47|29.31|0
1655950430000|2022-06-23 02:13:50|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|0
1655950440000|2022-06-23 02:14:00|||||||||1
1655950470000|2022-06-23 02:14:30|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|9
1655950480000|2022-06-23 02:14:40|29.42|29.26|29.43|29.27|29.43|29.27|29.42|29.26|0
1655950500000|2022-06-23 02:15:00|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|3
1655950530000|2022-06-23 02:15:30|29.45|29.29|29.45|29.29|29.47|29.31|29.43|29.27|1
1655950540000|2022-06-23 02:15:40|29.47|29.31|29.45|29.29|29.47|29.31|29.45|29.29|0
1655950550000|2022-06-23 02:15:50|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|0
1655950710000|2022-06-23 02:18:30|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|5
1655950720000|2022-06-23 02:18:40|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|0
1655950730000|2022-06-23 02:18:50|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|0
1655950740000|2022-06-23 02:19:00|29.45|29.29|29.47|29.31|29.47|29.31|29.45|29.29|2
1655950770000|2022-06-23 02:19:30|||||||||1
1655950890000|2022-06-23 02:21:30|||||||||1
1655950970000|2022-06-23 02:22:50|29.48|29.32|29.48|29.32|29.5|29.34|29.48|29.32|5
1655950980000|2022-06-23 02:23:00|29.47|29.31|29.48|29.32|29.5|29.34|29.47|29.31|0
1655950990000|2022-06-23 02:23:10|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|0
1655951010000|2022-06-23 02:23:30|29.48|29.32|29.48|29.32|29.5|29.34|29.48|29.32|5
1655951020000|2022-06-23 02:23:40|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|2
1655951040000|2022-06-23 02:24:00|||||||||1
1655951130000|2022-06-23 02:25:30|29.5|29.34|29.48|29.32|29.5|29.34|29.48|29.32|8
1655951140000|2022-06-23 02:25:40|29.47|29.31|29.47|29.31|29.48|29.32|29.47|29.31|0
1655951150000|2022-06-23 02:25:50|29.48|29.32|29.47|29.31|29.48|29.32|29.47|29.31|0
1655951160000|2022-06-23 02:26:00|29.48|29.32|29.48|29.32|29.48|29.32|29.48|29.32|0
1655951170000|2022-06-23 02:26:10|29.47|29.31|29.48|29.32|29.48|29.32|29.47|29.31|0
1655951180000|2022-06-23 02:26:20|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|0
1655951200000|2022-06-23 02:26:40|29.48|29.32|29.47|29.31|29.48|29.32|29.47|29.31|0
1655951220000|2022-06-23 02:27:00|29.48|29.32|29.47|29.31|29.48|29.32|29.47|29.31|0
1655951260000|2022-06-23 02:27:40|29.48|29.32|29.48|29.32|29.48|29.32|29.48|29.32|0
1655951270000|2022-06-23 02:27:50|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|0
1655951280000|2022-06-23 02:28:00|29.48|29.32|29.47|29.31|29.48|29.32|29.47|29.31|0
1655951290000|2022-06-23 02:28:10|29.48|29.32|29.48|29.32|29.48|29.32|29.48|29.32|0
1655951340000|2022-06-23 02:29:00|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|0
1655951350000|2022-06-23 02:29:10|29.48|29.32|29.48|29.32|29.48|29.32|29.47|29.31|0
1655951360000|2022-06-23 02:29:20|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|0
1655951390000|2022-06-23 02:29:50|||||||||1
1655951400000|2022-06-23 02:30:00|29.45|29.29|29.47|29.31|29.47|29.31|29.45|29.29|2
1655951410000|2022-06-23 02:30:10|29.45|29.29|29.43|29.27|29.45|29.29|29.43|29.27|0
1655951420000|2022-06-23 02:30:20|||||||||1
1655951440000|2022-06-23 02:30:40|||||||||1
1655951490000|2022-06-23 02:31:30|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|2
1655951500000|2022-06-23 02:31:40|29.43|29.27|29.43|29.27|29.45|29.29|29.43|29.27|0
1655951520000|2022-06-23 02:32:00|29.42|29.26|29.38|29.22|29.42|29.26|29.38|29.22|1
1655951530000|2022-06-23 02:32:10|||||||||1
1655951540000|2022-06-23 02:32:20|||||||||1
1655951600000|2022-06-23 02:33:20|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|3
1655951610000|2022-06-23 02:33:30|29.34|29.18|29.33|29.17|29.34|29.18|29.33|29.17|0
1655951620000|2022-06-23 02:33:40|29.34|29.18|29.33|29.17|29.34|29.18|29.33|29.17|0
1655951630000|2022-06-23 02:33:50|29.34|29.18|29.36|29.2|29.36|29.2|29.34|29.18|3
1655951640000|2022-06-23 02:34:00|29.34|29.18|29.34|29.18|29.36|29.2|29.34|29.18|0
1655951650000|2022-06-23 02:34:10|29.36|29.2|29.38|29.22|29.38|29.22|29.36|29.2|0
1655951660000|2022-06-23 02:34:20|||||||||1
1655951690000|2022-06-23 02:34:50|29.36|29.2|29.34|29.18|29.36|29.2|29.34|29.18|0
1655951700000|2022-06-23 02:35:00|29.33|29.17|29.36|29.2|29.36|29.2|29.33|29.17|0
1655951710000|2022-06-23 02:35:10|29.38|29.22|29.34|29.18|29.38|29.22|29.34|29.18|2
1655951720000|2022-06-23 02:35:20|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|0
1655951740000|2022-06-23 02:35:40|29.34|29.18|29.33|29.17|29.34|29.18|29.33|29.17|1
1655951780000|2022-06-23 02:36:20|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|0
1655951790000|2022-06-23 02:36:30|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|0
1655951810000|2022-06-23 02:36:50|29.34|29.18|29.36|29.2|29.36|29.2|29.33|29.17|1
1655951820000|2022-06-23 02:37:00|29.34|29.18|29.38|29.22|29.38|29.22|29.34|29.18|0
1655951940000|2022-06-23 02:39:00|29.36|29.2|29.34|29.18|29.36|29.2|29.34|29.18|1
1655951950000|2022-06-23 02:39:10|||||||||1
1655951960000|2022-06-23 02:39:20|29.33|29.17|29.34|29.18|29.34|29.18|29.33|29.17|0
1655951980000|2022-06-23 02:39:40|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|0
1655952020000|2022-06-23 02:40:20|29.34|29.18|29.33|29.17|29.34|29.18|29.33|29.17|1
1655952030000|2022-06-23 02:40:30|29.34|29.18|29.34|29.18|29.34|29.18|29.33|29.17|0
1655952040000|2022-06-23 02:40:40|29.33|29.17|29.34|29.18|29.34|29.18|29.33|29.17|1
1655952060000|2022-06-23 02:41:00|29.36|29.2|29.38|29.22|29.38|29.22|29.36|29.2|1
1655952100000|2022-06-23 02:41:40|||||||||2
1655952120000|2022-06-23 02:42:00|||||||||1
1655952190000|2022-06-23 02:43:10|||||||||12
1655952210000|2022-06-23 02:43:30|||||||||1
1655952220000|2022-06-23 02:43:40|||||||||2
1655952240000|2022-06-23 02:44:00|||||||||2
1655952260000|2022-06-23 02:44:20|||||||||1
1655952270000|2022-06-23 02:44:30|||||||||1
1655952300000|2022-06-23 02:45:00|||||||||1
1655952310000|2022-06-23 02:45:10|||||||||4
1655952340000|2022-06-23 02:45:40|||||||||1
1655952350000|2022-06-23 02:45:50|||||||||1
1655952360000|2022-06-23 02:46:00|||||||||2
1655952370000|2022-06-23 02:46:10|||||||||3
1655952380000|2022-06-23 02:46:20|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|8
1655952440000|2022-06-23 02:47:20|29.31|29.15|29.33|29.17|29.33|29.17|29.31|29.15|5
1655952510000|2022-06-23 02:48:30|||||||||1
1655952600000|2022-06-23 02:50:00|29.29|29.13|29.33|29.17|29.33|29.17|29.29|29.13|2
1655952790000|2022-06-23 02:53:10|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|4
1655952800000|2022-06-23 02:53:20|29.33|29.17|29.33|29.17|29.36|29.2|29.33|29.17|1
1655952840000|2022-06-23 02:54:00|||||||||1
1655952890000|2022-06-23 02:54:50|29.34|29.18|29.36|29.2|29.38|29.22|29.33|29.17|1
1655952900000|2022-06-23 02:55:00|29.33|29.17|29.36|29.2|29.38|29.22|29.33|29.17|0
1655952910000|2022-06-23 02:55:10|29.33|29.17|29.38|29.22|29.38|29.22|29.33|29.17|0
1655952970000|2022-06-23 02:56:10|||||||||1
1655952980000|2022-06-23 02:56:20|29.36|29.2|29.38|29.22|29.38|29.22|29.36|29.2|0
1655953250000|2022-06-23 03:00:50|||||||||1
1655953360000|2022-06-23 03:02:40|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|2
1655953370000|2022-06-23 03:02:50|29.43|29.27|29.42|29.26|29.43|29.27|29.42|29.26|0
1655953380000|2022-06-23 03:03:00|29.4|29.24|29.43|29.27|29.43|29.27|29.4|29.24|1
1655953440000|2022-06-23 03:04:00|29.41|29.25|29.4|29.24|29.41|29.25|29.38|29.22|2
1655953450000|2022-06-23 03:04:10|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|0
1655953460000|2022-06-23 03:04:20|29.43|29.27|29.42|29.26|29.43|29.27|29.42|29.26|0
1655953470000|2022-06-23 03:04:30|29.4|29.24|29.38|29.22|29.42|29.26|29.38|29.22|0
1655953480000|2022-06-23 03:04:40|29.4|29.24|29.42|29.26|29.42|29.26|29.4|29.24|0
1655953510000|2022-06-23 03:05:10|29.4|29.24|29.42|29.26|29.42|29.26|29.38|29.22|1
1655953520000|2022-06-23 03:05:20|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|0
1655953530000|2022-06-23 03:05:30|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|0
1655953690000|2022-06-23 03:08:10|29.36|29.2|29.38|29.22|29.38|29.22|29.36|29.2|1
1655953710000|2022-06-23 03:08:30|29.36|29.2|29.34|29.18|29.36|29.2|29.34|29.18|0
1655953720000|2022-06-23 03:08:40|29.33|29.17|29.33|29.17|29.36|29.2|29.33|29.17|1
1655953780000|2022-06-23 03:09:40|||||||||30
1655953820000|2022-06-23 03:10:20|29.31|29.15|29.29|29.13|29.31|29.15|29.29|29.13|1
1655953830000|2022-06-23 03:10:30|29.28|29.12|29.29|29.13|29.29|29.13|29.28|29.12|4
1655953840000|2022-06-23 03:10:40|29.28|29.12|29.29|29.13|29.29|29.13|29.28|29.12|4
1655953850000|2022-06-23 03:10:50|29.28|29.12|29.29|29.13|29.29|29.13|29.28|29.12|1
1655953860000|2022-06-23 03:11:00|29.28|29.12|29.29|29.13|29.29|29.13|29.28|29.12|0
1655953870000|2022-06-23 03:11:10|29.28|29.12|29.29|29.13|29.29|29.13|29.28|29.12|0
1655953930000|2022-06-23 03:12:10|29.28|29.12|29.28|29.12|29.29|29.13|29.28|29.12|0
1655953940000|2022-06-23 03:12:20|29.29|29.13|29.28|29.12|29.29|29.13|29.28|29.12|0
1655953950000|2022-06-23 03:12:30|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1655953960000|2022-06-23 03:12:40|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|8
1655953970000|2022-06-23 03:12:50|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|2
1655953990000|2022-06-23 03:13:10|||||||||2
1655954010000|2022-06-23 03:13:30|29.33|29.17|29.33|29.17|29.33|29.17|29.31|29.15|3
1655954100000|2022-06-23 03:15:00|29.31|29.15|29.33|29.17|29.33|29.17|29.31|29.15|0
1655954110000|2022-06-23 03:15:10|29.31|29.15|29.33|29.17|29.33|29.17|29.31|29.15|0
1655954360000|2022-06-23 03:19:20|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1655954390000|2022-06-23 03:19:50|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1655954440000|2022-06-23 03:20:40|29.24|29.08|29.28|29.12|29.28|29.12|29.24|29.08|7
1655954510000|2022-06-23 03:21:50|||||||||1
1655954530000|2022-06-23 03:22:10|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1655954540000|2022-06-23 03:22:20|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1655954590000|2022-06-23 03:23:10|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1655954600000|2022-06-23 03:23:20|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1655954690000|2022-06-23 03:24:50|||||||||1
1655954750000|2022-06-23 03:25:50|29.29|29.13|29.29|29.13|29.29|29.13|29.28|29.12|0
1655954760000|2022-06-23 03:26:00|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1655954770000|2022-06-23 03:26:10|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1655954780000|2022-06-23 03:26:20|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|1
1655955000000|2022-06-23 03:30:00|||||||||3
1655955060000|2022-06-23 03:31:00|||||||||3
1655955110000|2022-06-23 03:31:50|||||||||2
1655955310000|2022-06-23 03:35:10|29.29|29.13|29.33|29.17|29.33|29.17|29.29|29.13|2
1655955320000|2022-06-23 03:35:20|29.31|29.15|29.29|29.13|29.31|29.15|29.29|29.13|1
1655955330000|2022-06-23 03:35:30|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|1
1655955340000|2022-06-23 03:35:40|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|3
1655955460000|2022-06-23 03:37:40|29.31|29.15|29.33|29.17|29.33|29.17|29.31|29.15|0
1655955470000|2022-06-23 03:37:50|29.31|29.15|29.31|29.15|29.31|29.15|29.29|29.13|0
1655955480000|2022-06-23 03:38:00|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|0
1655955520000|2022-06-23 03:38:40|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|1
1655955530000|2022-06-23 03:38:50|29.29|29.13|29.28|29.12|29.29|29.13|29.28|29.12|0
1655955540000|2022-06-23 03:39:00|29.29|29.13|29.29|29.13|29.29|29.13|29.28|29.12|0
1655955600000|2022-06-23 03:40:00|||||||||2
1655955640000|2022-06-23 03:40:40|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1655955650000|2022-06-23 03:40:50|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1655955660000|2022-06-23 03:41:00|29.28|29.12|29.29|29.13|29.29|29.13|29.28|29.12|0
1655955730000|2022-06-23 03:42:10|29.33|29.17|29.29|29.13|29.33|29.17|29.29|29.13|9
1655955750000|2022-06-23 03:42:30|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|1
1655955760000|2022-06-23 03:42:40|29.29|29.13|29.33|29.17|29.33|29.17|29.29|29.13|0
1655956010000|2022-06-23 03:46:50|||||||||1
1655956140000|2022-06-23 03:49:00|||||||||1
1655956680000|2022-06-23 03:58:00|29.36|29.2|29.34|29.18|29.36|29.2|29.34|29.18|10
1655956690000|2022-06-23 03:58:10|29.36|29.2|29.38|29.22|29.38|29.22|29.34|29.18|1
1655956870000|2022-06-23 04:01:10|29.34|29.18|29.38|29.22|29.38|29.22|29.33|29.17|13
1655956880000|2022-06-23 04:01:20|29.36|29.2|29.34|29.18|29.36|29.2|29.34|29.18|1
1655956890000|2022-06-23 04:01:30|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|2
1655956910000|2022-06-23 04:01:50|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|0
1655956920000|2022-06-23 04:02:00|29.34|29.18|29.38|29.22|29.38|29.22|29.34|29.18|0
1655957250000|2022-06-23 04:07:30|29.4|29.24|29.38|29.22|29.4|29.24|29.38|29.22|1
1655957350000|2022-06-23 04:09:10|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|1
1655957360000|2022-06-23 04:09:20|29.42|29.26|29.43|29.27|29.43|29.27|29.42|29.26|0
1655957480000|2022-06-23 04:11:20|29.42|29.26|29.42|29.26|29.43|29.27|29.42|29.26|0
1655957490000|2022-06-23 04:11:30|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|7
1655957560000|2022-06-23 04:12:40|29.4|29.24|29.4|29.24|29.42|29.26|29.38|29.22|3
1655957570000|2022-06-23 04:12:50|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|0
1655957600000|2022-06-23 04:13:20|29.36|29.2|29.38|29.22|29.38|29.22|29.36|29.2|1
1655957610000|2022-06-23 04:13:30|29.36|29.2|29.38|29.22|29.38|29.22|29.36|29.2|0
1655957660000|2022-06-23 04:14:20|||||||||1
1655957720000|2022-06-23 04:15:20|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|4
1655957730000|2022-06-23 04:15:30|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|0
1655957770000|2022-06-23 04:16:10|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|0
1655957780000|2022-06-23 04:16:20|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|0
1655958210000|2022-06-23 04:23:30|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|2
1655958220000|2022-06-23 04:23:40|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|0
1655958230000|2022-06-23 04:23:50|29.31|29.15|29.33|29.17|29.33|29.17|29.31|29.15|0
1655958240000|2022-06-23 04:24:00|29.3|29.14|29.29|29.13|29.3|29.14|29.29|29.13|3
1655958250000|2022-06-23 04:24:10|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|0
1655958270000|2022-06-23 04:24:30|29.29|29.13|29.29|29.13|29.3|29.14|29.29|29.13|0
1655958280000|2022-06-23 04:24:40|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|0
1655958290000|2022-06-23 04:24:50|29.28|29.12|29.28|29.12|29.29|29.13|29.28|29.12|0
1655958300000|2022-06-23 04:25:00|29.29|29.13|29.28|29.12|29.29|29.13|29.28|29.12|1
1655958310000|2022-06-23 04:25:10|||||||||1
1655958320000|2022-06-23 04:25:20|||||||||4
1655958350000|2022-06-23 04:25:50|||||||||2
1655958420000|2022-06-23 04:27:00|29.26|29.1|29.28|29.12|29.28|29.12|29.25|29.09|1
1655958430000|2022-06-23 04:27:10|29.26|29.1|29.25|29.09|29.28|29.12|29.25|29.09|4
1655958500000|2022-06-23 04:28:20|||||||||2
1655958530000|2022-06-23 04:28:50|29.24|29.08|29.25|29.09|29.25|29.09|29.24|29.08|3
1655958710000|2022-06-23 04:31:50|29.23|29.07|29.2|29.04|29.23|29.07|29.2|29.04|1
1655958720000|2022-06-23 04:32:00|||||||||2
1655958860000|2022-06-23 04:34:20|||||||||7
1655958870000|2022-06-23 04:34:30|||||||||1
1655958980000|2022-06-23 04:36:20|||||||||1
1655959210000|2022-06-23 04:40:10|||||||||1
1655959220000|2022-06-23 04:40:20|29.16|29|29.16|29|29.16|29|29.16|29|9
1655959230000|2022-06-23 04:40:30|29.2|29.04|29.16|29|29.2|29.04|29.16|29|13
1655959240000|2022-06-23 04:40:40|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|3
1655959260000|2022-06-23 04:41:00|29.18|29.02|29.18|29.02|29.18|29.02|29.18|29.02|1
1655959270000|2022-06-23 04:41:10|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|0
1655959590000|2022-06-23 04:46:30|||||||||5
1655959670000|2022-06-23 04:47:50|||||||||4
1655959680000|2022-06-23 04:48:00|||||||||5
1655959710000|2022-06-23 04:48:30|||||||||13
1655959810000|2022-06-23 04:50:10|29.24|29.08|29.21|29.05|29.24|29.08|29.2|29.04|5
1655959820000|2022-06-23 04:50:20|29.23|29.07|29.22|29.06|29.25|29.09|29.22|29.06|3
1655959830000|2022-06-23 04:50:30|29.2|29.04|29.22|29.06|29.22|29.06|29.2|29.04|0
1655959840000|2022-06-23 04:50:40|29.2|29.04|29.22|29.06|29.22|29.06|29.2|29.04|0
1655959850000|2022-06-23 04:50:50|29.2|29.04|29.22|29.06|29.22|29.06|29.2|29.04|0
1655959860000|2022-06-23 04:51:00|29.24|29.08|29.25|29.09|29.25|29.09|29.22|29.06|0
1655959870000|2022-06-23 04:51:10|29.23|29.07|29.2|29.04|29.23|29.07|29.2|29.04|0
1655959880000|2022-06-23 04:51:20|29.21|29.05|29.22|29.06|29.22|29.06|29.2|29.04|0
1655959890000|2022-06-23 04:51:30|29.24|29.08|29.2|29.04|29.24|29.08|29.2|29.04|0
1655959970000|2022-06-23 04:52:50|29.24|29.08|29.25|29.09|29.25|29.09|29.24|29.08|1
1655959990000|2022-06-23 04:53:10|||||||||1
1655960050000|2022-06-23 04:54:10|29.26|29.1|29.26|29.1|29.28|29.12|29.26|29.1|2
1655960060000|2022-06-23 04:54:20|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|0
1655960070000|2022-06-23 04:54:30|29.26|29.1|29.28|29.12|29.28|29.12|29.26|29.1|0
1655960080000|2022-06-23 04:54:40|29.26|29.1|29.25|29.09|29.26|29.1|29.25|29.09|1
1655960670000|2022-06-23 05:04:30|29.23|29.07|29.25|29.09|29.25|29.09|29.2|29.04|3
1655960680000|2022-06-23 05:04:40|||||||||4
1655960700000|2022-06-23 05:05:00|||||||||2
1655960720000|2022-06-23 05:05:20|29.23|29.07|29.23|29.07|29.25|29.09|29.23|29.07|1
1655960730000|2022-06-23 05:05:30|29.25|29.09|29.25|29.09|29.25|29.09|29.23|29.07|0
1655960740000|2022-06-23 05:05:40|29.23|29.07|29.23|29.07|29.25|29.09|29.21|29.05|0
1655960750000|2022-06-23 05:05:50|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|0
1655960780000|2022-06-23 05:06:20|29.23|29.07|29.25|29.09|29.25|29.09|29.23|29.07|0
1655960810000|2022-06-23 05:06:50|29.21|29.05|29.2|29.04|29.21|29.05|29.2|29.04|1
1655960990000|2022-06-23 05:09:50|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|6
1655961010000|2022-06-23 05:10:10|29.24|29.08|29.2|29.04|29.24|29.08|29.2|29.04|2
1655961040000|2022-06-23 05:10:40|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|1
1655961050000|2022-06-23 05:10:50|29.22|29.06|29.25|29.09|29.25|29.09|29.22|29.06|0
1655961060000|2022-06-23 05:11:00|29.22|29.06|29.25|29.09|29.25|29.09|29.21|29.05|0
1655961090000|2022-06-23 05:11:30|29.23|29.07|29.25|29.09|29.25|29.09|29.23|29.07|0
1655961130000|2022-06-23 05:12:10|||||||||1
1655961210000|2022-06-23 05:13:30|||||||||2
1655961230000|2022-06-23 05:13:50|||||||||2
1655961320000|2022-06-23 05:15:20|29.22|29.06|29.24|29.08|29.25|29.09|29.22|29.06|0
1655961330000|2022-06-23 05:15:30|29.22|29.06|29.2|29.04|29.22|29.06|29.2|29.04|1
1655961420000|2022-06-23 05:17:00|29.18|29.02|29.16|29|29.18|29.02|29.16|29|6
1655961430000|2022-06-23 05:17:10|29.15|28.99|29.15|28.99|29.16|29|29.15|28.99|0
1655961480000|2022-06-23 05:18:00|29.16|29|29.15|28.99|29.16|29|29.15|28.99|1
1655961490000|2022-06-23 05:18:10|29.16|29|29.2|29.04|29.2|29.04|29.16|29|0
1655961780000|2022-06-23 05:23:00|29.23|29.07|29.21|29.05|29.24|29.08|29.2|29.04|12
1655961790000|2022-06-23 05:23:10|29.23|29.07|29.21|29.05|29.23|29.07|29.21|29.05|0
1655961800000|2022-06-23 05:23:20|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|0
1655961810000|2022-06-23 05:23:30|||||||||1
1655961870000|2022-06-23 05:24:30|29.21|29.05|29.2|29.04|29.21|29.05|29.2|29.04|0
1655961880000|2022-06-23 05:24:40|29.21|29.05|29.21|29.05|29.23|29.07|29.2|29.04|1
1655961890000|2022-06-23 05:24:50|29.23|29.07|29.2|29.04|29.24|29.08|29.2|29.04|0
1655961900000|2022-06-23 05:25:00|29.21|29.05|29.2|29.04|29.21|29.05|29.2|29.04|0
1655961980000|2022-06-23 05:26:20|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|9
1655962000000|2022-06-23 05:26:40|29.16|29|29.16|29|29.2|29.04|29.16|29|2
1655962010000|2022-06-23 05:26:50|29.2|29.04|29.2|29.04|29.2|29.04|29.18|29.02|3
1655962130000|2022-06-23 05:28:50|29.16|29|29.2|29.04|29.2|29.04|29.16|29|2
1655962140000|2022-06-23 05:29:00|29.18|29.02|29.2|29.04|29.2|29.04|29.18|29.02|0
1655962150000|2022-06-23 05:29:10|29.18|29.02|29.18|29.02|29.18|29.02|29.15|28.99|1
1655962160000|2022-06-23 05:29:20|29.2|29.04|29.2|29.04|29.2|29.04|29.18|29.02|0
1655962240000|2022-06-23 05:30:40|29.18|29.02|29.2|29.04|29.2|29.04|29.18|29.02|0
1655962250000|2022-06-23 05:30:50|29.18|29.02|29.15|28.99|29.18|29.02|29.15|28.99|0
1655962260000|2022-06-23 05:31:00|||||||||34
1655962290000|2022-06-23 05:31:30|29.13|28.97|29.15|28.99|29.15|28.99|29.13|28.97|26
1655962310000|2022-06-23 05:31:50|29.13|28.97|29.13|28.97|29.13|28.97|29.11|28.95|5
1655962320000|2022-06-23 05:32:00|29.11|28.95|29.15|28.99|29.15|28.99|29.11|28.95|0
1655962330000|2022-06-23 05:32:10|29.13|28.97|29.13|28.97|29.15|28.99|29.13|28.97|1
1655962340000|2022-06-23 05:32:20|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|0
1655962350000|2022-06-23 05:32:30|29.13|28.97|29.13|28.97|29.13|28.97|29.13|28.97|0
1655962370000|2022-06-23 05:32:50|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|0
1655962380000|2022-06-23 05:33:00|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|2
1655962390000|2022-06-23 05:33:10|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|0
1655962400000|2022-06-23 05:33:20|||||||||1
1655962420000|2022-06-23 05:33:40|29.15|28.99|29.11|28.95|29.15|28.99|29.11|28.95|2
1655962430000|2022-06-23 05:33:50|29.13|28.97|29.13|28.97|29.13|28.97|29.11|28.95|0
1655962440000|2022-06-23 05:34:00|29.11|28.95|29.15|28.99|29.15|28.99|29.11|28.95|0
1655962500000|2022-06-23 05:35:00|29.13|28.97|29.13|28.97|29.13|28.97|29.11|28.95|0
1655962510000|2022-06-23 05:35:10|29.11|28.95|29.13|28.97|29.15|28.99|29.11|28.95|0
1655962520000|2022-06-23 05:35:20|29.11|28.95|29.11|28.95|29.13|28.97|29.11|28.95|0
1655962560000|2022-06-23 05:36:00|||||||||1
1655962700000|2022-06-23 05:38:20|||||||||3
1655962710000|2022-06-23 05:38:30|29.13|28.97|29.15|28.99|29.15|28.99|29.11|28.95|3
1655962930000|2022-06-23 05:42:10|||||||||7
1655962950000|2022-06-23 05:42:30|29.13|28.97|29.13|28.97|29.15|28.99|29.13|28.97|1
1655962960000|2022-06-23 05:42:40|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|0
1655963120000|2022-06-23 05:45:20|||||||||1
1655963220000|2022-06-23 05:47:00|||||||||4
1655963320000|2022-06-23 05:48:40|29.13|28.97|29.15|28.99|29.15|28.99|29.11|28.95|3
1655963370000|2022-06-23 05:49:30|29.13|28.97|29.11|28.95|29.15|28.99|29.11|28.95|0
1655963380000|2022-06-23 05:49:40|29.13|28.97|29.15|28.99|29.15|28.99|29.11|28.95|2
1655963390000|2022-06-23 05:49:50|29.11|28.95|29.15|28.99|29.15|28.99|29.11|28.95|2
1655963400000|2022-06-23 05:50:00|29.13|28.97|29.15|28.99|29.15|28.99|29.13|28.97|2
1655963660000|2022-06-23 05:54:20|||||||||4
1655963670000|2022-06-23 05:54:30|||||||||1
1655963730000|2022-06-23 05:55:30|||||||||1
1655963780000|2022-06-23 05:56:20|||||||||13
1655964000000|2022-06-23 06:00:00|||||||||2
1655964020000|2022-06-23 06:00:20|||||||||2
1655964030000|2022-06-23 06:00:30|||||||||1
1655964100000|2022-06-23 06:01:40|29.16|29|29.16|29|29.16|29|29.16|29|5
1655964110000|2022-06-23 06:01:50|29.18|29.02|29.25|29.09|29.25|29.09|29.18|29.02|3
1655964120000|2022-06-23 06:02:00|29.23|29.07|29.23|29.07|29.23|29.07|29.2|29.04|1
1655964130000|2022-06-23 06:02:10|29.21|29.05|29.25|29.09|29.25|29.09|29.21|29.05|0
1655964140000|2022-06-23 06:02:20|||||||||1
1655964150000|2022-06-23 06:02:30|29.24|29.08|29.25|29.09|29.25|29.09|29.23|29.07|0
1655964160000|2022-06-23 06:02:40|29.24|29.08|29.24|29.08|29.24|29.08|29.23|29.07|0
1655964170000|2022-06-23 06:02:50|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|0
1655964180000|2022-06-23 06:03:00|29.21|29.05|29.2|29.04|29.21|29.05|29.2|29.04|5
1655964210000|2022-06-23 06:03:30|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|1
1655964270000|2022-06-23 06:04:30|29.19|29.03|29.2|29.04|29.2|29.04|29.19|29.03|3
1655964290000|2022-06-23 06:04:50|29.17|29.01|29.2|29.04|29.2|29.04|29.17|29.01|1
1655964330000|2022-06-23 06:05:30|29.19|29.03|29.2|29.04|29.2|29.04|29.15|28.99|2
1655964370000|2022-06-23 06:06:10|29.21|29.05|29.24|29.08|29.24|29.08|29.21|29.05|2
1655964380000|2022-06-23 06:06:20|29.23|29.07|29.2|29.04|29.23|29.07|29.2|29.04|6
1655964410000|2022-06-23 06:06:50|||||||||1
1655964420000|2022-06-23 06:07:00|29.21|29.05|29.2|29.04|29.21|29.05|29.2|29.04|0
1655964430000|2022-06-23 06:07:10|||||||||1
1655964450000|2022-06-23 06:07:30|29.21|29.05|29.21|29.05|29.21|29.05|29.2|29.04|0
1655964460000|2022-06-23 06:07:40|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|1
1655964480000|2022-06-23 06:08:00|||||||||1
1655964690000|2022-06-23 06:11:30|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|2
1655964700000|2022-06-23 06:11:40|29.17|29.01|29.15|28.99|29.2|29.04|29.15|28.99|3
1655964710000|2022-06-23 06:11:50|29.16|29|29.15|28.99|29.17|29.01|29.15|28.99|0
1655964810000|2022-06-23 06:13:30|29.17|29.01|29.19|29.03|29.19|29.03|29.17|29.01|2
1655964820000|2022-06-23 06:13:40|29.17|29.01|29.2|29.04|29.2|29.04|29.16|29|0
1655964830000|2022-06-23 06:13:50|29.19|29.03|29.15|28.99|29.19|29.03|29.15|28.99|1
1655964880000|2022-06-23 06:14:40|29.16|29|29.2|29.04|29.2|29.04|29.16|29|0
1655964930000|2022-06-23 06:15:30|||||||||1
1655964950000|2022-06-23 06:15:50|29.19|29.03|29.19|29.03|29.19|29.03|29.15|28.99|1
1655964960000|2022-06-23 06:16:00|29.16|29|29.19|29.03|29.2|29.04|29.16|29|0
1655964970000|2022-06-23 06:16:10|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|0
1655965010000|2022-06-23 06:16:50|29.15|28.99|29.19|29.03|29.2|29.04|29.15|28.99|4
1655965020000|2022-06-23 06:17:00|29.17|29.01|29.17|29.01|29.2|29.04|29.17|29.01|0
1655965030000|2022-06-23 06:17:10|29.15|28.99|29.2|29.04|29.2|29.04|29.15|28.99|0
1655965060000|2022-06-23 06:17:40|||||||||2
1655965100000|2022-06-23 06:18:20|||||||||1
1655965230000|2022-06-23 06:20:30|29.23|29.07|29.21|29.05|29.23|29.07|29.21|29.05|5
1655965240000|2022-06-23 06:20:40|29.2|29.04|29.23|29.07|29.23|29.07|29.2|29.04|0
1655965260000|2022-06-23 06:21:00|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|0
1655965270000|2022-06-23 06:21:10|29.24|29.08|29.23|29.07|29.24|29.08|29.23|29.07|0
1655965300000|2022-06-23 06:21:40|29.21|29.05|29.21|29.05|29.23|29.07|29.21|29.05|3
1655965310000|2022-06-23 06:21:50|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|0
1655965320000|2022-06-23 06:22:00|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|0
1655965330000|2022-06-23 06:22:10|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|0
1655965350000|2022-06-23 06:22:30|29.25|29.09|29.25|29.09|29.25|29.09|29.24|29.08|0
1655965370000|2022-06-23 06:22:50|29.24|29.08|29.24|29.08|29.25|29.09|29.24|29.08|0
1655965380000|2022-06-23 06:23:00|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|0
1655965420000|2022-06-23 06:23:40|29.24|29.08|29.21|29.05|29.24|29.08|29.21|29.05|0
1655965430000|2022-06-23 06:23:50|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|0
1655965440000|2022-06-23 06:24:00|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|20
1655965450000|2022-06-23 06:24:10|29.24|29.08|29.25|29.09|29.25|29.09|29.24|29.08|0
1655965490000|2022-06-23 06:24:50|29.23|29.07|29.23|29.07|29.24|29.08|29.23|29.07|0
1655965500000|2022-06-23 06:25:00|||||||||2
1655965510000|2022-06-23 06:25:10|||||||||2
1655965530000|2022-06-23 06:25:30|29.21|29.05|29.2|29.04|29.21|29.05|29.2|29.04|2
1655965540000|2022-06-23 06:25:40|29.21|29.05|29.21|29.05|29.23|29.07|29.2|29.04|2
1655965550000|2022-06-23 06:25:50|29.23|29.07|29.21|29.05|29.23|29.07|29.2|29.04|0
1655965560000|2022-06-23 06:26:00|29.23|29.07|29.21|29.05|29.23|29.07|29.21|29.05|0
1655965570000|2022-06-23 06:26:10|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|0
1655965630000|2022-06-23 06:27:10|29.21|29.05|29.21|29.05|29.23|29.07|29.21|29.05|9
1655965640000|2022-06-23 06:27:20|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|0
1655965660000|2022-06-23 06:27:40|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|0
1655965670000|2022-06-23 06:27:50|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|0
1655965680000|2022-06-23 06:28:00|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|0
1655965690000|2022-06-23 06:28:10|29.24|29.08|29.23|29.07|29.24|29.08|29.23|29.07|1
1655965700000|2022-06-23 06:28:20|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|0
1655965710000|2022-06-23 06:28:30|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|0
1655965730000|2022-06-23 06:28:50|29.2|29.04|29.23|29.07|29.23|29.07|29.2|29.04|1
1655965740000|2022-06-23 06:29:00|29.21|29.05|29.23|29.07|29.23|29.07|29.21|29.05|0
1655965760000|2022-06-23 06:29:20|29.21|29.05|29.2|29.04|29.21|29.05|29.2|29.04|0
1655965770000|2022-06-23 06:29:30|29.21|29.05|29.23|29.07|29.23|29.07|29.21|29.05|0
1655965800000|2022-06-23 06:30:00|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|2
1655965810000|2022-06-23 06:30:10|29.23|29.07|29.21|29.05|29.23|29.07|29.21|29.05|0
1655965820000|2022-06-23 06:30:20|29.23|29.07|29.21|29.05|29.23|29.07|29.21|29.05|0
1655965830000|2022-06-23 06:30:30|29.2|29.04|29.2|29.04|29.23|29.07|29.2|29.04|1
1655965930000|2022-06-23 06:32:10|||||||||4
1655965940000|2022-06-23 06:32:20|||||||||2
1655965980000|2022-06-23 06:33:00|29.21|29.05|29.21|29.05|29.23|29.07|29.2|29.04|1
1655965990000|2022-06-23 06:33:10|29.2|29.04|29.21|29.05|29.23|29.07|29.2|29.04|0
1655966000000|2022-06-23 06:33:20|29.23|29.07|29.23|29.07|29.23|29.07|29.2|29.04|6
1655966010000|2022-06-23 06:33:30|29.21|29.05|29.21|29.05|29.23|29.07|29.21|29.05|0
1655966030000|2022-06-23 06:33:50|29.23|29.07|29.2|29.04|29.23|29.07|29.2|29.04|0
1655966040000|2022-06-23 06:34:00|29.21|29.05|29.21|29.05|29.23|29.07|29.2|29.04|0
1655966050000|2022-06-23 06:34:10|29.2|29.04|29.2|29.04|29.23|29.07|29.2|29.04|1
1655966060000|2022-06-23 06:34:20|29.21|29.05|29.21|29.05|29.23|29.07|29.2|29.04|1
1655966070000|2022-06-23 06:34:30|29.23|29.07|29.2|29.04|29.23|29.07|29.2|29.04|60
1655966080000|2022-06-23 06:34:40|29.21|29.05|29.2|29.04|29.21|29.05|29.2|29.04|0
1655966090000|2022-06-23 06:34:50|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|5
1655966180000|2022-06-23 06:36:20|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|46
1655966250000|2022-06-23 06:37:30|||||||||18
1655966280000|2022-06-23 06:38:00|29.21|29.05|29.2|29.04|29.21|29.05|29.2|29.04|0
1655966290000|2022-06-23 06:38:10|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|2
1655966350000|2022-06-23 06:39:10|||||||||1
1655966370000|2022-06-23 06:39:30|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|18
1655966460000|2022-06-23 06:41:00|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|12
1655966480000|2022-06-23 06:41:20|||||||||3
1655966490000|2022-06-23 06:41:30|||||||||1
1655966520000|2022-06-23 06:42:00|29.2|29.04|29.15|28.99|29.2|29.04|29.15|28.99|58
1655966540000|2022-06-23 06:42:20|29.16|29|29.16|29|29.16|29|29.16|29|0
1655966550000|2022-06-23 06:42:30|29.15|28.99|29.16|29|29.16|29|29.15|28.99|0
1655966560000|2022-06-23 06:42:40|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|0
1655966580000|2022-06-23 06:43:00|29.16|29|29.15|28.99|29.18|29.02|29.15|28.99|1
1655966600000|2022-06-23 06:43:20|29.16|29|29.15|28.99|29.18|29.02|29.15|28.99|0
1655966650000|2022-06-23 06:44:10|29.16|29|29.15|28.99|29.16|29|29.15|28.99|0
1655966700000|2022-06-23 06:45:00|||||||||1
1655966850000|2022-06-23 06:47:30|||||||||1
1655967000000|2022-06-23 06:50:00|29.16|29|29.17|29.01|29.2|29.04|29.16|29|5
1655967010000|2022-06-23 06:50:10|29.16|29|29.16|29|29.16|29|29.15|28.99|0
1655967020000|2022-06-23 06:50:20|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|0
1655967140000|2022-06-23 06:52:20|29.16|29|29.16|29|29.16|29|29.16|29|1
1655967150000|2022-06-23 06:52:30|29.18|29.02|29.2|29.04|29.2|29.04|29.18|29.02|0
1655967170000|2022-06-23 06:52:50|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1655967180000|2022-06-23 06:53:00|29.18|29.02|29.15|28.99|29.18|29.02|29.15|28.99|1
1655967210000|2022-06-23 06:53:30|29.16|29|29.15|28.99|29.16|29|29.15|28.99|1
1655967240000|2022-06-23 06:54:00|29.18|29.02|29.16|29|29.18|29.02|29.16|29|1
1655967260000|2022-06-23 06:54:20|29.15|28.99|29.16|29|29.16|29|29.15|28.99|0
1655967270000|2022-06-23 06:54:30|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|0
1655967290000|2022-06-23 06:54:50|29.16|29|29.15|28.99|29.16|29|29.15|28.99|0
1655967300000|2022-06-23 06:55:00|29.16|29|29.18|29.02|29.18|29.02|29.16|29|1
1655967310000|2022-06-23 06:55:10|29.16|29|29.18|29.02|29.18|29.02|29.16|29|0
1655967330000|2022-06-23 06:55:30|29.19|29.03|29.2|29.04|29.2|29.04|29.19|29.03|0
1655967340000|2022-06-23 06:55:40|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1655967350000|2022-06-23 06:55:50|29.18|29.02|29.18|29.02|29.18|29.02|29.18|29.02|0
1655967360000|2022-06-23 06:56:00|29.15|28.99|29.15|28.99|29.18|29.02|29.15|28.99|4
1655967370000|2022-06-23 06:56:10|29.18|29.02|29.18|29.02|29.18|29.02|29.18|29.02|9
1655967410000|2022-06-23 06:56:50|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|4
1655967420000|2022-06-23 06:57:00|29.18|29.02|29.15|28.99|29.18|29.02|29.15|28.99|12
1655967430000|2022-06-23 06:57:10|29.18|29.02|29.15|28.99|29.18|29.02|29.15|28.99|3
1655967440000|2022-06-23 06:57:20|29.16|29|29.15|28.99|29.16|29|29.15|28.99|4
1655967490000|2022-06-23 06:58:10|||||||||1
1655967500000|2022-06-23 06:58:20|||||||||1
1655967530000|2022-06-23 06:58:50|29.11|28.95|29.15|28.99|29.15|28.99|29.11|28.95|18
1655967540000|2022-06-23 06:59:00|29.13|28.97|29.1|28.94|29.13|28.97|29.1|28.94|66
1655967550000|2022-06-23 06:59:10|29.12|28.96|29.15|28.99|29.15|28.99|29.12|28.96|0
1655967590000|2022-06-23 06:59:50|29.18|29.02|29.15|28.99|29.18|29.02|29.15|28.99|13
1655967600000|2022-06-23 07:00:00|29.16|29|29.2|29.04|29.2|29.04|29.16|29|1
1655967610000|2022-06-23 07:00:10|29.23|29.07|29.23|29.07|29.25|29.09|29.23|29.07|1
1655967630000|2022-06-23 07:00:30|29.21|29.05|29.21|29.05|29.23|29.07|29.2|29.04|4
1655967640000|2022-06-23 07:00:40|29.2|29.04|29.23|29.07|29.23|29.07|29.2|29.04|0
1655967660000|2022-06-23 07:01:00|29.21|29.05|29.23|29.07|29.23|29.07|29.2|29.04|0
1655967670000|2022-06-23 07:01:10|29.24|29.08|29.23|29.07|29.24|29.08|29.23|29.07|0
1655967680000|2022-06-23 07:01:20|29.21|29.05|29.2|29.04|29.23|29.07|29.2|29.04|4
1655967690000|2022-06-23 07:01:30|29.19|29.03|29.2|29.04|29.2|29.04|29.19|29.03|0
1655967710000|2022-06-23 07:01:50|29.21|29.05|29.2|29.04|29.21|29.05|29.2|29.04|0
1655967720000|2022-06-23 07:02:00|29.21|29.05|29.23|29.07|29.23|29.07|29.21|29.05|0
1655967730000|2022-06-23 07:02:10|29.24|29.08|29.25|29.09|29.25|29.09|29.24|29.08|1
1655967740000|2022-06-23 07:02:20|29.28|29.12|29.26|29.1|29.28|29.12|29.25|29.09|4
1655967750000|2022-06-23 07:02:30|29.25|29.09|29.25|29.09|29.28|29.12|29.25|29.09|3
1655967760000|2022-06-23 07:02:40|29.26|29.1|29.25|29.09|29.28|29.12|29.25|29.09|0
1655967770000|2022-06-23 07:02:50|29.26|29.1|29.28|29.12|29.28|29.12|29.26|29.1|0
1655967780000|2022-06-23 07:03:00|29.26|29.1|29.25|29.09|29.26|29.1|29.25|29.09|0
1655967790000|2022-06-23 07:03:10|29.23|29.07|29.2|29.04|29.23|29.07|29.2|29.04|1
1655967800000|2022-06-23 07:03:20|29.21|29.05|29.24|29.08|29.24|29.08|29.21|29.05|2
1655967810000|2022-06-23 07:03:30|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|0
1655967820000|2022-06-23 07:03:40|||||||||1
1655967840000|2022-06-23 07:04:00|29.25|29.09|29.24|29.08|29.25|29.09|29.24|29.08|0
1655967850000|2022-06-23 07:04:10|29.23|29.07|29.21|29.05|29.23|29.07|29.2|29.04|6
1655967860000|2022-06-23 07:04:20|29.2|29.04|29.23|29.07|29.23|29.07|29.2|29.04|2
1655967880000|2022-06-23 07:04:40|29.21|29.05|29.23|29.07|29.23|29.07|29.2|29.04|0
1655967890000|2022-06-23 07:04:50|29.21|29.05|29.2|29.04|29.23|29.07|29.2|29.04|0
1655967900000|2022-06-23 07:05:00|29.21|29.05|29.2|29.04|29.21|29.05|29.2|29.04|0
1655967920000|2022-06-23 07:05:20|29.21|29.05|29.2|29.04|29.21|29.05|29.2|29.04|5
1655967930000|2022-06-23 07:05:30|29.21|29.05|29.21|29.05|29.23|29.07|29.2|29.04|1
1655967940000|2022-06-23 07:05:40|29.23|29.07|29.2|29.04|29.23|29.07|29.2|29.04|0
1655967960000|2022-06-23 07:06:00|29.21|29.05|29.2|29.04|29.23|29.07|29.2|29.04|1
1655967980000|2022-06-23 07:06:20|29.21|29.05|29.2|29.04|29.21|29.05|29.2|29.04|1
1655967990000|2022-06-23 07:06:30|29.21|29.05|29.2|29.04|29.23|29.07|29.2|29.04|0
1655968000000|2022-06-23 07:06:40|||||||||1
1655968050000|2022-06-23 07:07:30|29.21|29.05|29.21|29.05|29.21|29.05|29.2|29.04|1
1655968060000|2022-06-23 07:07:40|29.23|29.07|29.21|29.05|29.23|29.07|29.2|29.04|0
1655968070000|2022-06-23 07:07:50|29.2|29.04|29.21|29.05|29.23|29.07|29.2|29.04|0
1655968080000|2022-06-23 07:08:00|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|0
1655968090000|2022-06-23 07:08:10|29.25|29.09|29.26|29.1|29.28|29.12|29.25|29.09|6
1655968100000|2022-06-23 07:08:20|29.28|29.12|29.28|29.12|29.28|29.12|29.26|29.1|0
1655968120000|2022-06-23 07:08:40|29.33|29.17|29.28|29.12|29.33|29.17|29.28|29.12|8
1655968140000|2022-06-23 07:09:00|||||||||1
1655968160000|2022-06-23 07:09:20|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|4
1655968170000|2022-06-23 07:09:30|29.31|29.15|29.33|29.17|29.33|29.17|29.31|29.15|0
1655968180000|2022-06-23 07:09:40|29.31|29.15|29.33|29.17|29.33|29.17|29.31|29.15|1
1655968220000|2022-06-23 07:10:20|29.28|29.12|29.28|29.12|29.33|29.17|29.28|29.12|6
1655968230000|2022-06-23 07:10:30|||||||||2
1655968260000|2022-06-23 07:11:00|29.3|29.14|29.28|29.12|29.3|29.14|29.28|29.12|16
1655968270000|2022-06-23 07:11:10|||||||||1
1655968280000|2022-06-23 07:11:20|29.25|29.09|29.26|29.1|29.26|29.1|29.25|29.09|5
1655968290000|2022-06-23 07:11:30|29.25|29.09|29.28|29.12|29.28|29.12|29.25|29.09|1
1655968320000|2022-06-23 07:12:00|||||||||3
1655968330000|2022-06-23 07:12:10|||||||||1
1655968340000|2022-06-23 07:12:20|||||||||1
1655968350000|2022-06-23 07:12:30|||||||||1
1655968370000|2022-06-23 07:12:50|29.26|29.1|29.26|29.1|29.28|29.12|29.25|29.09|0
1655968380000|2022-06-23 07:13:00|29.28|29.12|29.25|29.09|29.28|29.12|29.25|29.09|1
1655968390000|2022-06-23 07:13:10|29.28|29.12|29.26|29.1|29.28|29.12|29.25|29.09|0
1655968400000|2022-06-23 07:13:20|29.28|29.12|29.25|29.09|29.28|29.12|29.25|29.09|0
1655968420000|2022-06-23 07:13:40|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|0
1655968430000|2022-06-23 07:13:50|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|0
1655968440000|2022-06-23 07:14:00|29.24|29.08|29.23|29.07|29.25|29.09|29.23|29.07|0
1655968450000|2022-06-23 07:14:10|29.24|29.08|29.25|29.09|29.25|29.09|29.24|29.08|2
1655968460000|2022-06-23 07:14:20|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|3
1655968490000|2022-06-23 07:14:50|29.26|29.1|29.26|29.1|29.28|29.12|29.25|29.09|4
1655968500000|2022-06-23 07:15:00|29.28|29.12|29.33|29.17|29.33|29.17|29.28|29.12|7
1655968510000|2022-06-23 07:15:10|29.35|29.19|29.33|29.17|29.35|29.19|29.33|29.17|5
1655968520000|2022-06-23 07:15:20|29.37|29.21|29.33|29.17|29.37|29.21|29.33|29.17|7
1655968530000|2022-06-23 07:15:30|||||||||2
1655968540000|2022-06-23 07:15:40|||||||||2
1655968560000|2022-06-23 07:16:00|||||||||2
1655968570000|2022-06-23 07:16:10|||||||||1
1655968580000|2022-06-23 07:16:20|29.35|29.19|29.33|29.17|29.37|29.21|29.33|29.17|3
1655968590000|2022-06-23 07:16:30|||||||||2
1655968620000|2022-06-23 07:17:00|||||||||2
1655968640000|2022-06-23 07:17:20|29.35|29.19|29.38|29.22|29.38|29.22|29.35|29.19|15
1655968660000|2022-06-23 07:17:40|29.4|29.24|29.42|29.26|29.42|29.26|29.38|29.22|4
1655968670000|2022-06-23 07:17:50|29.4|29.24|29.4|29.24|29.42|29.26|29.38|29.22|1
1655968680000|2022-06-23 07:18:00|29.42|29.26|29.37|29.21|29.43|29.27|29.37|29.21|8
1655968690000|2022-06-23 07:18:10|||||||||6
1655968720000|2022-06-23 07:18:40|29.33|29.17|29.33|29.17|29.35|29.19|29.33|29.17|4
1655968730000|2022-06-23 07:18:50|29.35|29.19|29.33|29.17|29.37|29.21|29.33|29.17|10
1655968740000|2022-06-23 07:19:00|29.35|29.19|29.35|29.19|29.37|29.21|29.33|29.17|5
1655968750000|2022-06-23 07:19:10|29.37|29.21|29.37|29.21|29.37|29.21|29.35|29.19|1
1655968760000|2022-06-23 07:19:20|29.35|29.19|29.33|29.17|29.35|29.19|29.33|29.17|1
1655968770000|2022-06-23 07:19:30|29.32|29.16|29.28|29.12|29.32|29.16|29.28|29.12|6
1655968780000|2022-06-23 07:19:40|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|3
1655968790000|2022-06-23 07:19:50|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|3
1655968800000|2022-06-23 07:20:00|29.32|29.16|29.33|29.17|29.33|29.17|29.3|29.14|3
1655968810000|2022-06-23 07:20:10|||||||||18
1655968830000|2022-06-23 07:20:30|29.37|29.21|29.37|29.21|29.38|29.22|29.37|29.21|6
1655968840000|2022-06-23 07:20:40|||||||||2
1655968850000|2022-06-23 07:20:50|||||||||1
1655968870000|2022-06-23 07:21:10|||||||||7
1655968900000|2022-06-23 07:21:40|29.33|29.17|29.37|29.21|29.37|29.21|29.33|29.17|11
1655968910000|2022-06-23 07:21:50|||||||||1
1655968950000|2022-06-23 07:22:30|29.33|29.17|29.37|29.21|29.37|29.21|29.33|29.17|35
1655968960000|2022-06-23 07:22:40|29.33|29.17|29.37|29.21|29.37|29.21|29.33|29.17|0
1655968970000|2022-06-23 07:22:50|29.35|29.19|29.37|29.21|29.37|29.21|29.35|29.19|0
1655968980000|2022-06-23 07:23:00|29.33|29.17|29.37|29.21|29.37|29.21|29.33|29.17|4
1655969000000|2022-06-23 07:23:20|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|0
1655969010000|2022-06-23 07:23:30|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|1
1655969040000|2022-06-23 07:24:00|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|0
1655969050000|2022-06-23 07:24:10|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|0
1655969060000|2022-06-23 07:24:20|29.35|29.19|29.37|29.21|29.37|29.21|29.33|29.17|6
1655969070000|2022-06-23 07:24:30|29.35|29.19|29.37|29.21|29.37|29.21|29.33|29.17|0
1655969080000|2022-06-23 07:24:40|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|2
1655969090000|2022-06-23 07:24:50|29.37|29.21|29.37|29.21|29.37|29.21|29.37|29.21|1
1655969120000|2022-06-23 07:25:20|||||||||1
1655969130000|2022-06-23 07:25:30|||||||||1
1655969140000|2022-06-23 07:25:40|29.38|29.22|29.42|29.26|29.42|29.26|29.38|29.22|2
1655969170000|2022-06-23 07:26:10|29.38|29.22|29.4|29.24|29.4|29.24|29.38|29.22|2
1655969180000|2022-06-23 07:26:20|29.38|29.22|29.38|29.22|29.42|29.26|29.38|29.22|0
1655969190000|2022-06-23 07:26:30|29.4|29.24|29.37|29.21|29.4|29.24|29.37|29.21|0
1655969210000|2022-06-23 07:26:50|29.38|29.22|29.38|29.22|29.4|29.24|29.38|29.22|2
1655969220000|2022-06-23 07:27:00|29.37|29.21|29.38|29.22|29.38|29.22|29.37|29.21|0
1655969230000|2022-06-23 07:27:10|29.41|29.25|29.42|29.26|29.42|29.26|29.41|29.25|1
1655969240000|2022-06-23 07:27:20|29.4|29.24|29.37|29.21|29.42|29.26|29.37|29.21|0
1655969250000|2022-06-23 07:27:30|29.39|29.23|29.38|29.22|29.39|29.23|29.37|29.21|1
1655969260000|2022-06-23 07:27:40|29.37|29.21|29.38|29.22|29.38|29.22|29.37|29.21|0
1655969270000|2022-06-23 07:27:50|29.37|29.21|29.37|29.21|29.38|29.22|29.37|29.21|0
1655969280000|2022-06-23 07:28:00|29.38|29.22|29.37|29.21|29.4|29.24|29.37|29.21|5
1655969290000|2022-06-23 07:28:10|29.38|29.22|29.38|29.22|29.38|29.22|29.37|29.21|0
1655969300000|2022-06-23 07:28:20|29.37|29.21|29.37|29.21|29.37|29.21|29.37|29.21|0
1655969310000|2022-06-23 07:28:30|29.38|29.22|29.37|29.21|29.38|29.22|29.37|29.21|5
1655969330000|2022-06-23 07:28:50|29.38|29.22|29.37|29.21|29.38|29.22|29.37|29.21|7
1655969350000|2022-06-23 07:29:10|29.35|29.19|29.33|29.17|29.35|29.19|29.32|29.16|4
1655969360000|2022-06-23 07:29:20|||||||||2
1655969370000|2022-06-23 07:29:30|29.32|29.16|29.32|29.16|29.33|29.17|29.32|29.16|0
1655969380000|2022-06-23 07:29:40|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|0
1655969400000|2022-06-23 07:30:00|29.32|29.16|29.37|29.21|29.42|29.26|29.3|29.14|64
1655969410000|2022-06-23 07:30:10|29.35|29.19|29.32|29.16|29.35|29.19|29.32|29.16|30
1655969420000|2022-06-23 07:30:20|29.36|29.2|29.37|29.21|29.37|29.21|29.36|29.2|77
1655969430000|2022-06-23 07:30:30|||||||||2
1655969450000|2022-06-23 07:30:50|29.41|29.25|29.41|29.25|29.42|29.26|29.41|29.25|1
1655969460000|2022-06-23 07:31:00|29.42|29.26|29.41|29.25|29.42|29.26|29.41|29.25|1
1655969470000|2022-06-23 07:31:10|29.39|29.23|29.37|29.21|29.39|29.23|29.37|29.21|1
1655969510000|2022-06-23 07:31:50|||||||||2
1655969530000|2022-06-23 07:32:10|29.39|29.23|29.37|29.21|29.41|29.25|29.37|29.21|4
1655969560000|2022-06-23 07:32:40|29.32|29.16|29.32|29.16|29.36|29.2|29.32|29.16|15
1655969570000|2022-06-23 07:32:50|29.34|29.18|29.32|29.16|29.36|29.2|29.32|29.16|0
1655969590000|2022-06-23 07:33:10|29.34|29.18|29.32|29.16|29.36|29.2|29.32|29.16|6
1655969630000|2022-06-23 07:33:50|||||||||3
1655969640000|2022-06-23 07:34:00|29.3|29.14|29.27|29.11|29.3|29.14|29.27|29.11|5
1655969700000|2022-06-23 07:35:00|29.31|29.15|29.29|29.13|29.31|29.15|29.27|29.11|11
1655969710000|2022-06-23 07:35:10|29.28|29.12|29.32|29.16|29.32|29.16|29.28|29.12|2
1655969750000|2022-06-23 07:35:50|||||||||4
1655969760000|2022-06-23 07:36:00|29.34|29.18|29.32|29.16|29.36|29.2|29.32|29.16|10
1655969790000|2022-06-23 07:36:30|29.36|29.2|29.36|29.2|29.36|29.2|29.34|29.18|2
1655969800000|2022-06-23 07:36:40|29.34|29.18|29.36|29.2|29.36|29.2|29.32|29.16|2
1655969810000|2022-06-23 07:36:50|29.37|29.21|29.37|29.21|29.37|29.21|29.37|29.21|2
1655969820000|2022-06-23 07:37:00|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|6
1655969840000|2022-06-23 07:37:20|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|3
1655969850000|2022-06-23 07:37:30|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|0
1655969880000|2022-06-23 07:38:00|29.42|29.26|29.42|29.26|29.42|29.26|29.41|29.25|4
1655969890000|2022-06-23 07:38:10|29.46|29.3|29.44|29.28|29.46|29.3|29.42|29.26|14
1655969900000|2022-06-23 07:38:20|29.42|29.26|29.42|29.26|29.44|29.28|29.42|29.26|1
1655969920000|2022-06-23 07:38:40|29.41|29.25|29.42|29.26|29.42|29.26|29.41|29.25|8
1655969940000|2022-06-23 07:39:00|29.41|29.25|29.37|29.21|29.41|29.25|29.37|29.21|2
1655969970000|2022-06-23 07:39:30|29.36|29.2|29.37|29.21|29.37|29.21|29.36|29.2|2
1655969980000|2022-06-23 07:39:40|29.36|29.2|29.34|29.18|29.37|29.21|29.32|29.16|2
1655969990000|2022-06-23 07:39:50|29.36|29.2|29.37|29.21|29.37|29.21|29.34|29.18|0
1655970000000|2022-06-23 07:40:00|29.36|29.2|29.37|29.21|29.37|29.21|29.36|29.2|0
1655970030000|2022-06-23 07:40:30|29.36|29.2|29.37|29.21|29.37|29.21|29.36|29.2|0
1655970040000|2022-06-23 07:40:40|29.36|29.2|29.37|29.21|29.37|29.21|29.36|29.2|0
1655970100000|2022-06-23 07:41:40|29.36|29.2|29.36|29.2|29.37|29.21|29.36|29.2|0
1655970110000|2022-06-23 07:41:50|29.37|29.21|29.36|29.2|29.37|29.21|29.36|29.2|2
1655970120000|2022-06-23 07:42:00|29.34|29.18|29.36|29.2|29.36|29.2|29.34|29.18|8
1655970130000|2022-06-23 07:42:10|29.37|29.21|29.32|29.16|29.37|29.21|29.32|29.16|3
1655970150000|2022-06-23 07:42:30|||||||||1
1655970170000|2022-06-23 07:42:50|29.27|29.11|29.32|29.16|29.32|29.16|29.27|29.11|26
1655970200000|2022-06-23 07:43:20|29.28|29.12|29.27|29.11|29.29|29.13|29.27|29.11|3
1655970210000|2022-06-23 07:43:30|29.29|29.13|29.27|29.11|29.32|29.16|29.27|29.11|4
1655970220000|2022-06-23 07:43:40|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1655970230000|2022-06-23 07:43:50|29.27|29.11|29.27|29.11|29.32|29.16|29.27|29.11|1
1655970240000|2022-06-23 07:44:00|29.3|29.14|29.32|29.16|29.32|29.16|29.3|29.14|12
1655970260000|2022-06-23 07:44:20|29.3|29.14|29.32|29.16|29.32|29.16|29.28|29.12|3
1655970270000|2022-06-23 07:44:30|29.3|29.14|29.32|29.16|29.32|29.16|29.3|29.14|2
1655970380000|2022-06-23 07:46:20|29.3|29.14|29.32|29.16|29.32|29.16|29.3|29.14|0
1655970420000|2022-06-23 07:47:00|29.3|29.14|29.32|29.16|29.32|29.16|29.28|29.12|2
1655970470000|2022-06-23 07:47:50|29.34|29.18|29.32|29.16|29.34|29.18|29.32|29.16|7
1655970480000|2022-06-23 07:48:00|29.34|29.18|29.32|29.16|29.36|29.2|29.32|29.16|0
1655970490000|2022-06-23 07:48:10|29.34|29.18|29.32|29.16|29.34|29.18|29.32|29.16|0
1655970500000|2022-06-23 07:48:20|||||||||1
1655970510000|2022-06-23 07:48:30|29.34|29.18|29.37|29.21|29.37|29.21|29.32|29.16|1
1655970520000|2022-06-23 07:48:40|29.34|29.18|29.37|29.21|29.37|29.21|29.34|29.18|0
1655970530000|2022-06-23 07:48:50|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|0
1655970540000|2022-06-23 07:49:00|29.37|29.21|29.36|29.2|29.37|29.21|29.36|29.2|0
1655970550000|2022-06-23 07:49:10|29.34|29.18|29.37|29.21|29.37|29.21|29.32|29.16|1
1655970560000|2022-06-23 07:49:20|29.36|29.2|29.32|29.16|29.37|29.21|29.32|29.16|1
1655970580000|2022-06-23 07:49:40|29.36|29.2|29.32|29.16|29.37|29.21|29.32|29.16|0
1655970590000|2022-06-23 07:49:50|29.34|29.18|29.34|29.18|29.37|29.21|29.32|29.16|0
1655970600000|2022-06-23 07:50:00|29.32|29.16|29.36|29.2|29.36|29.2|29.32|29.16|0
1655970610000|2022-06-23 07:50:10|29.37|29.21|29.37|29.21|29.37|29.21|29.37|29.21|0
1655970630000|2022-06-23 07:50:30|||||||||1
1655970640000|2022-06-23 07:50:40|||||||||1
1655970670000|2022-06-23 07:51:10|||||||||4
1655970750000|2022-06-23 07:52:30|29.41|29.25|29.42|29.26|29.42|29.26|29.41|29.25|5
1655970760000|2022-06-23 07:52:40|29.41|29.25|29.37|29.21|29.41|29.25|29.37|29.21|5
1655970770000|2022-06-23 07:52:50|29.39|29.23|29.39|29.23|29.41|29.25|29.39|29.23|2
1655970780000|2022-06-23 07:53:00|29.41|29.25|29.39|29.23|29.41|29.25|29.39|29.23|0
1655970790000|2022-06-23 07:53:10|29.37|29.21|29.37|29.21|29.39|29.23|29.37|29.21|0
1655970800000|2022-06-23 07:53:20|29.39|29.23|29.39|29.23|29.41|29.25|29.37|29.21|2
1655970810000|2022-06-23 07:53:30|29.41|29.25|29.41|29.25|29.41|29.25|29.39|29.23|0
1655970820000|2022-06-23 07:53:40|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|0
1655970850000|2022-06-23 07:54:10|29.41|29.25|29.41|29.25|29.42|29.26|29.41|29.25|1
1655970860000|2022-06-23 07:54:20|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|0
1655970870000|2022-06-23 07:54:30|||||||||43
1655970890000|2022-06-23 07:54:50|29.44|29.28|29.42|29.26|29.44|29.28|29.42|29.26|0
1655970900000|2022-06-23 07:55:00|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|2
1655970910000|2022-06-23 07:55:10|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|0
1655970920000|2022-06-23 07:55:20|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|14
1655970930000|2022-06-23 07:55:30|29.47|29.31|29.47|29.31|29.51|29.35|29.47|29.31|55
1655970940000|2022-06-23 07:55:40|29.46|29.3|29.47|29.31|29.47|29.31|29.46|29.3|0
1655970950000|2022-06-23 07:55:50|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|4
1655971010000|2022-06-23 07:56:50|29.42|29.26|29.41|29.25|29.42|29.26|29.41|29.25|3
1655971070000|2022-06-23 07:57:50|29.42|29.26|29.46|29.3|29.46|29.3|29.42|29.26|9
1655971080000|2022-06-23 07:58:00|||||||||2
1655971090000|2022-06-23 07:58:10|||||||||1
1655971100000|2022-06-23 07:58:20|29.47|29.31|29.46|29.3|29.47|29.31|29.46|29.3|0
1655971110000|2022-06-23 07:58:30|29.47|29.31|29.47|29.31|29.49|29.33|29.47|29.31|3
1655971120000|2022-06-23 07:58:40|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|0
1655971140000|2022-06-23 07:59:00|29.44|29.28|29.46|29.3|29.46|29.3|29.42|29.26|20
1655971160000|2022-06-23 07:59:20|29.44|29.28|29.46|29.3|29.46|29.3|29.44|29.28|0
1655971170000|2022-06-23 07:59:30|||||||||1
1655971200000|2022-06-23 08:00:00|29.49|29.33|29.49|29.33|29.51|29.35|29.47|29.31|6
1655971210000|2022-06-23 08:00:10|29.51|29.35|29.46|29.3|29.51|29.35|29.46|29.3|2
1655971230000|2022-06-23 08:00:30|||||||||26
1655971240000|2022-06-23 08:00:40|29.42|29.26|29.44|29.28|29.46|29.3|29.41|29.25|25
1655971250000|2022-06-23 08:00:50|29.46|29.3|29.44|29.28|29.46|29.3|29.44|29.28|1
1655971260000|2022-06-23 08:01:00|29.46|29.3|29.42|29.26|29.46|29.3|29.42|29.26|3
1655971270000|2022-06-23 08:01:10|29.46|29.3|29.46|29.3|29.46|29.3|29.44|29.28|3
1655971290000|2022-06-23 08:01:30|||||||||2
1655971330000|2022-06-23 08:02:10|29.44|29.28|29.41|29.25|29.44|29.28|29.41|29.25|5
1655971340000|2022-06-23 08:02:20|29.42|29.26|29.41|29.25|29.44|29.28|29.41|29.25|4
1655971350000|2022-06-23 08:02:30|29.42|29.26|29.41|29.25|29.42|29.26|29.41|29.25|1
1655971390000|2022-06-23 08:03:10|||||||||5
1655971410000|2022-06-23 08:03:30|||||||||2
1655971420000|2022-06-23 08:03:40|29.39|29.23|29.37|29.21|29.39|29.23|29.37|29.21|3
1655971430000|2022-06-23 08:03:50|29.36|29.2|29.37|29.21|29.37|29.21|29.36|29.2|0
1655971450000|2022-06-23 08:04:10|29.41|29.25|29.37|29.21|29.41|29.25|29.37|29.21|16
1655971480000|2022-06-23 08:04:40|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|2
1655971490000|2022-06-23 08:04:50|29.37|29.21|29.37|29.21|29.37|29.21|29.36|29.2|1
1655971500000|2022-06-23 08:05:00|||||||||15
1655971510000|2022-06-23 08:05:10|||||||||1
1655971520000|2022-06-23 08:05:20|29.39|29.23|29.37|29.21|29.41|29.25|29.37|29.21|2
1655971550000|2022-06-23 08:05:50|||||||||1
1655971570000|2022-06-23 08:06:10|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|2
1655971580000|2022-06-23 08:06:20|29.34|29.18|29.32|29.16|29.34|29.18|29.32|29.16|2
1655971620000|2022-06-23 08:07:00|29.36|29.2|29.32|29.16|29.36|29.2|29.32|29.16|28
1655971630000|2022-06-23 08:07:10|29.34|29.18|29.32|29.16|29.36|29.2|29.32|29.16|1
1655971640000|2022-06-23 08:07:20|||||||||1
1655971660000|2022-06-23 08:07:40|||||||||2
1655971670000|2022-06-23 08:07:50|||||||||5
1655971680000|2022-06-23 08:08:00|29.33|29.17|29.32|29.16|29.33|29.17|29.32|29.16|4
1655971740000|2022-06-23 08:09:00|29.3|29.14|29.28|29.12|29.32|29.16|29.27|29.11|1
1655971750000|2022-06-23 08:09:10|29.27|29.11|29.23|29.07|29.27|29.11|29.23|29.07|113
1655971760000|2022-06-23 08:09:20|29.27|29.11|29.23|29.07|29.27|29.11|29.23|29.07|39
1655971770000|2022-06-23 08:09:30|||||||||1
1655971780000|2022-06-23 08:09:40|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|23
1655971790000|2022-06-23 08:09:50|29.25|29.09|29.23|29.07|29.27|29.11|29.23|29.07|1
1655971800000|2022-06-23 08:10:00|29.25|29.09|29.25|29.09|29.27|29.11|29.23|29.07|0
1655971810000|2022-06-23 08:10:10|29.23|29.07|29.27|29.11|29.27|29.11|29.23|29.07|1
1655971820000|2022-06-23 08:10:20|29.25|29.09|29.23|29.07|29.25|29.09|29.23|29.07|1
1655971830000|2022-06-23 08:10:30|29.25|29.09|29.25|29.09|29.27|29.11|29.23|29.07|0
1655971840000|2022-06-23 08:10:40|29.27|29.11|29.27|29.11|29.27|29.11|29.25|29.09|1
1655971850000|2022-06-23 08:10:50|29.25|29.09|29.27|29.11|29.27|29.11|29.23|29.07|0
1655971860000|2022-06-23 08:11:00|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|0
1655971870000|2022-06-23 08:11:10|29.18|29.02|29.18|29.02|29.18|29.02|29.18|29.02|6
1655971880000|2022-06-23 08:11:20|||||||||1
1655971890000|2022-06-23 08:11:30|||||||||3
1655971970000|2022-06-23 08:12:50|||||||||2
1655971980000|2022-06-23 08:13:00|29.15|28.99|29.08|28.92|29.15|28.99|29.08|28.92|24
1655971990000|2022-06-23 08:13:10|29.06|28.9|29.03|28.87|29.06|28.9|29.03|28.87|23
1655972000000|2022-06-23 08:13:20|29.05|28.89|29.04|28.88|29.05|28.89|29.04|28.88|0
1655972010000|2022-06-23 08:13:30|29.03|28.87|29.05|28.89|29.05|28.89|29.03|28.87|7
1655972020000|2022-06-23 08:13:40|29.04|28.88|29.05|28.89|29.05|28.89|29.03|28.87|0
1655972030000|2022-06-23 08:13:50|29.04|28.88|29.03|28.87|29.04|28.88|29.03|28.87|3
1655972040000|2022-06-23 08:14:00|29|28.84|29.03|28.87|29.03|28.87|29|28.84|4
1655972050000|2022-06-23 08:14:10|||||||||1
1655972060000|2022-06-23 08:14:20|29.05|28.89|29.05|28.89|29.05|28.89|29.03|28.87|15
1655972070000|2022-06-23 08:14:30|29.06|28.9|29.05|28.89|29.06|28.9|29.05|28.89|2
1655972080000|2022-06-23 08:14:40|29.04|28.88|29.08|28.92|29.08|28.92|29.04|28.88|3
1655972100000|2022-06-23 08:15:00|||||||||1
1655972110000|2022-06-23 08:15:10|29.06|28.9|29.04|28.88|29.06|28.9|29.03|28.87|10
1655972120000|2022-06-23 08:15:20|29.05|28.89|29.08|28.92|29.08|28.92|29.05|28.89|3
1655972130000|2022-06-23 08:15:30|29.05|28.89|29.05|28.89|29.05|28.89|29.04|28.88|2
1655972140000|2022-06-23 08:15:40|29.06|28.9|29.08|28.92|29.08|28.92|29.06|28.9|0
1655972160000|2022-06-23 08:16:00|||||||||2
1655972170000|2022-06-23 08:16:10|29.06|28.9|29.08|28.92|29.08|28.92|29.06|28.9|3
1655972180000|2022-06-23 08:16:20|29.06|28.9|29.08|28.92|29.08|28.92|29.06|28.9|0
1655972190000|2022-06-23 08:16:30|29.05|28.89|29.08|28.92|29.08|28.92|29.05|28.89|24
1655972200000|2022-06-23 08:16:40|||||||||1
1655972230000|2022-06-23 08:17:10|29.1|28.94|29.1|28.94|29.1|28.94|29.08|28.92|4
1655972240000|2022-06-23 08:17:20|29.13|28.97|29.13|28.97|29.13|28.97|29.13|28.97|1
1655972290000|2022-06-23 08:18:10|||||||||1
1655972330000|2022-06-23 08:18:50|||||||||1
1655972340000|2022-06-23 08:19:00|29.11|28.95|29.11|28.95|29.13|28.97|29.11|28.95|2
1655972350000|2022-06-23 08:19:10|29.13|28.97|29.09|28.93|29.13|28.97|29.08|28.92|1
1655972360000|2022-06-23 08:19:20|29.08|28.92|29.11|28.95|29.13|28.97|29.08|28.92|4
1655972370000|2022-06-23 08:19:30|29.13|28.97|29.1|28.94|29.13|28.97|29.09|28.93|7
1655972380000|2022-06-23 08:19:40|29.13|28.97|29.13|28.97|29.13|28.97|29.11|28.95|10
1655972430000|2022-06-23 08:20:30|||||||||1
1655972450000|2022-06-23 08:20:50|||||||||4
1655972490000|2022-06-23 08:21:30|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|10
1655972500000|2022-06-23 08:21:40|29.09|28.93|29.1|28.94|29.13|28.97|29.09|28.93|3
1655972510000|2022-06-23 08:21:50|29.13|28.97|29.1|28.94|29.13|28.97|29.1|28.94|16
1655972520000|2022-06-23 08:22:00|29.11|28.95|29.13|28.97|29.13|28.97|29.1|28.94|0
1655972670000|2022-06-23 08:24:30|||||||||2
1655972700000|2022-06-23 08:25:00|||||||||1
1655972710000|2022-06-23 08:25:10|||||||||1
1655972830000|2022-06-23 08:27:10|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|11
1655972840000|2022-06-23 08:27:20|29.11|28.95|29.13|28.97|29.13|28.97|29.1|28.94|1
1655972870000|2022-06-23 08:27:50|||||||||2
1655972930000|2022-06-23 08:28:50|||||||||8
1655972950000|2022-06-23 08:29:10|29.18|29.02|29.18|29.02|29.18|29.02|29.18|29.02|1
1655972970000|2022-06-23 08:29:30|29.14|28.98|29.14|28.98|29.16|29|29.13|28.97|6
1655972980000|2022-06-23 08:29:40|29.16|29|29.18|29.02|29.18|29.02|29.16|29|0
1655972990000|2022-06-23 08:29:50|||||||||2
1655973020000|2022-06-23 08:30:20|||||||||1
1655973180000|2022-06-23 08:33:00|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|7
1655973190000|2022-06-23 08:33:10|29.21|29.05|29.23|29.07|29.23|29.07|29.18|29.02|13
1655973300000|2022-06-23 08:35:00|||||||||1
1655973370000|2022-06-23 08:36:10|||||||||15
1655973520000|2022-06-23 08:38:40|||||||||1
1655973650000|2022-06-23 08:40:50|29.2|29.04|29.2|29.04|29.2|29.04|29.18|29.02|21
1655973660000|2022-06-23 08:41:00|29.22|29.06|29.18|29.02|29.22|29.06|29.18|29.02|1
1655973680000|2022-06-23 08:41:20|||||||||1
1655973750000|2022-06-23 08:42:30|||||||||6
1655973770000|2022-06-23 08:42:50|||||||||1
1655973800000|2022-06-23 08:43:20|29.2|29.04|29.22|29.06|29.23|29.07|29.2|29.04|1
1655973810000|2022-06-23 08:43:30|29.2|29.04|29.23|29.07|29.23|29.07|29.2|29.04|0
1655973820000|2022-06-23 08:43:40|29.22|29.06|29.2|29.04|29.22|29.06|29.2|29.04|0
1655973830000|2022-06-23 08:43:50|29.22|29.06|29.18|29.02|29.22|29.06|29.18|29.02|0
1655973840000|2022-06-23 08:44:00|29.22|29.06|29.2|29.04|29.22|29.06|29.18|29.02|9
1655973850000|2022-06-23 08:44:10|29.22|29.06|29.2|29.04|29.22|29.06|29.2|29.04|0
1655973860000|2022-06-23 08:44:20|29.18|29.02|29.18|29.02|29.18|29.02|29.18|29.02|0
1655973870000|2022-06-23 08:44:30|29.2|29.04|29.22|29.06|29.22|29.06|29.2|29.04|0
1655973880000|2022-06-23 08:44:40|29.2|29.04|29.18|29.02|29.2|29.04|29.18|29.02|0
1655973890000|2022-06-23 08:44:50|29.22|29.06|29.23|29.07|29.23|29.07|29.22|29.06|3
1655973900000|2022-06-23 08:45:00|29.18|29.02|29.18|29.02|29.22|29.06|29.18|29.02|29
1655973970000|2022-06-23 08:46:10|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|1
1655973980000|2022-06-23 08:46:20|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|0
1655974020000|2022-06-23 08:47:00|29.2|29.04|29.2|29.04|29.2|29.04|29.18|29.02|1
1655974030000|2022-06-23 08:47:10|29.18|29.02|29.18|29.02|29.18|29.02|29.18|29.02|0
1655974040000|2022-06-23 08:47:20|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|5
1655974050000|2022-06-23 08:47:30|29.18|29.02|29.2|29.04|29.2|29.04|29.18|29.02|0
1655974060000|2022-06-23 08:47:40|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|0
1655974070000|2022-06-23 08:47:50|29.2|29.04|29.2|29.04|29.22|29.06|29.2|29.04|1
1655974080000|2022-06-23 08:48:00|29.22|29.06|29.18|29.02|29.22|29.06|29.18|29.02|0
1655974110000|2022-06-23 08:48:30|29.2|29.04|29.2|29.04|29.2|29.04|29.18|29.02|0
1655974120000|2022-06-23 08:48:40|29.22|29.06|29.18|29.02|29.22|29.06|29.18|29.02|0
1655974150000|2022-06-23 08:49:10|||||||||1
1655974250000|2022-06-23 08:50:50|29.22|29.06|29.22|29.06|29.23|29.07|29.22|29.06|2
1655974260000|2022-06-23 08:51:00|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|4
1655974320000|2022-06-23 08:52:00|29.22|29.06|29.18|29.02|29.22|29.06|29.18|29.02|8
1655974330000|2022-06-23 08:52:10|29.2|29.04|29.18|29.02|29.2|29.04|29.18|29.02|0
1655974340000|2022-06-23 08:52:20|29.2|29.04|29.18|29.02|29.22|29.06|29.18|29.02|0
1655974360000|2022-06-23 08:52:40|29.2|29.04|29.18|29.02|29.2|29.04|29.18|29.02|0
1655974370000|2022-06-23 08:52:50|29.2|29.04|29.18|29.02|29.2|29.04|29.18|29.02|0
1655974380000|2022-06-23 08:53:00|29.2|29.04|29.22|29.06|29.23|29.07|29.2|29.04|5
1655974400000|2022-06-23 08:53:20|29.23|29.07|29.22|29.06|29.23|29.07|29.22|29.06|0
1655974430000|2022-06-23 08:53:50|29.23|29.07|29.23|29.07|29.23|29.07|29.22|29.06|0
1655974580000|2022-06-23 08:56:20|29.22|29.06|29.23|29.07|29.23|29.07|29.22|29.06|1
1655974590000|2022-06-23 08:56:30|29.22|29.06|29.23|29.07|29.23|29.07|29.22|29.06|0
1655974610000|2022-06-23 08:56:50|29.2|29.04|29.18|29.02|29.22|29.06|29.18|29.02|7
1655974620000|2022-06-23 08:57:00|29.2|29.04|29.18|29.02|29.2|29.04|29.18|29.02|0
1655974660000|2022-06-23 08:57:40|29.23|29.07|29.22|29.06|29.23|29.07|29.2|29.04|6
1655974670000|2022-06-23 08:57:50|29.23|29.07|29.22|29.06|29.23|29.07|29.22|29.06|0
1655974680000|2022-06-23 08:58:00|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|0
1655974910000|2022-06-23 09:01:50|29.22|29.06|29.23|29.07|29.23|29.07|29.2|29.04|3
1655974920000|2022-06-23 09:02:00|29.2|29.04|29.18|29.02|29.2|29.04|29.18|29.02|1
1655975010000|2022-06-23 09:03:30|29.16|29|29.16|29|29.16|29|29.16|29|3
1655975020000|2022-06-23 09:03:40|29.18|29.02|29.18|29.02|29.18|29.02|29.18|29.02|0
1655975030000|2022-06-23 09:03:50|29.16|29|29.18|29.02|29.18|29.02|29.14|28.98|2
1655975270000|2022-06-23 09:07:50|||||||||1
1655975410000|2022-06-23 09:10:10|||||||||1
1655975560000|2022-06-23 09:12:40|||||||||1
1655975570000|2022-06-23 09:12:50|||||||||4
1655975610000|2022-06-23 09:13:30|29.13|28.97|29.15|28.99|29.15|28.99|29.13|28.97|14
1655975620000|2022-06-23 09:13:40|29.16|29|29.13|28.97|29.18|29.02|29.13|28.97|1
1655975640000|2022-06-23 09:14:00|29.1|28.94|29.08|28.92|29.1|28.94|29.08|28.92|6
1655975660000|2022-06-23 09:14:20|29.06|28.9|29.05|28.89|29.06|28.9|29.05|28.89|3
1655975670000|2022-06-23 09:14:30|29.08|28.92|29.08|28.92|29.08|28.92|29.06|28.9|6
1655975700000|2022-06-23 09:15:00|29.06|28.9|29.08|28.92|29.08|28.92|29.06|28.9|0
1655975720000|2022-06-23 09:15:20|29.05|28.89|29.08|28.92|29.08|28.92|29.03|28.87|2
1655975750000|2022-06-23 09:15:50|29.05|28.89|29.08|28.92|29.08|28.92|29.05|28.89|9
1655975760000|2022-06-23 09:16:00|29.06|28.9|29.05|28.89|29.06|28.9|29.05|28.89|0
1655975780000|2022-06-23 09:16:20|29.08|28.92|29.08|28.92|29.08|28.92|29.08|28.92|2
1655975800000|2022-06-23 09:16:40|||||||||1
1655975870000|2022-06-23 09:17:50|||||||||1
1655975880000|2022-06-23 09:18:00|||||||||1
1655975990000|2022-06-23 09:19:50|29.09|28.93|29.09|28.93|29.09|28.93|29.09|28.93|1
1655976000000|2022-06-23 09:20:00|29.08|28.92|29.08|28.92|29.09|28.93|29.08|28.92|0
1655976060000|2022-06-23 09:21:00|29.09|28.93|29.08|28.92|29.09|28.93|29.08|28.92|0
1655976080000|2022-06-23 09:21:20|29.09|28.93|29.08|28.92|29.09|28.93|29.08|28.92|0
1655976090000|2022-06-23 09:21:30|29.09|28.93|29.1|28.94|29.13|28.97|29.08|28.92|8
1655976120000|2022-06-23 09:22:00|29.13|28.97|29.1|28.94|29.13|28.97|29.1|28.94|5
1655976160000|2022-06-23 09:22:40|29.13|28.97|29.1|28.94|29.13|28.97|29.1|28.94|4
1655976200000|2022-06-23 09:23:20|29.08|28.92|29.08|28.92|29.08|28.92|29.08|28.92|0
1655976210000|2022-06-23 09:23:30|29.1|28.94|29.09|28.93|29.1|28.94|29.09|28.93|0
1655976230000|2022-06-23 09:23:50|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|2
1655976250000|2022-06-23 09:24:10|29.13|28.97|29.13|28.97|29.13|28.97|29.13|28.97|12
1655976380000|2022-06-23 09:26:20|||||||||41
1655976390000|2022-06-23 09:26:30|||||||||1
1655976410000|2022-06-23 09:26:50|||||||||14
1655976480000|2022-06-23 09:28:00|||||||||2
1655976550000|2022-06-23 09:29:10|||||||||1
1655976590000|2022-06-23 09:29:50|||||||||1
1655976600000|2022-06-23 09:30:00|||||||||1
1655976610000|2022-06-23 09:30:10|29.14|28.98|29.13|28.97|29.14|28.98|29.13|28.97|3
1655976620000|2022-06-23 09:30:20|29.15|28.99|29.18|29.02|29.18|29.02|29.15|28.99|1
1655976690000|2022-06-23 09:31:30|29.15|28.99|29.15|28.99|29.15|28.99|29.13|28.97|17
1655976700000|2022-06-23 09:31:40|29.16|29|29.18|29.02|29.18|29.02|29.16|29|1
1655976710000|2022-06-23 09:31:50|29.16|29|29.13|28.97|29.16|29|29.13|28.97|0
1655976760000|2022-06-23 09:32:40|29.14|28.98|29.13|28.97|29.15|28.99|29.13|28.97|5
1655976800000|2022-06-23 09:33:20|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|51
1655976910000|2022-06-23 09:35:10|29.11|28.95|29.1|28.94|29.11|28.95|29.1|28.94|6
1655976930000|2022-06-23 09:35:30|29.11|28.95|29.1|28.94|29.11|28.95|29.1|28.94|0
1655977040000|2022-06-23 09:37:20|29.13|28.97|29.11|28.95|29.13|28.97|29.11|28.95|2
1655977050000|2022-06-23 09:37:30|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|0
1655977150000|2022-06-23 09:39:10|29.08|28.92|29.08|28.92|29.08|28.92|29.08|28.92|1
1655977160000|2022-06-23 09:39:20|29.05|28.89|29.08|28.92|29.08|28.92|29.05|28.89|11
1655977170000|2022-06-23 09:39:30|29.06|28.9|29.05|28.89|29.06|28.9|29.05|28.89|2
1655977180000|2022-06-23 09:39:40|29.08|28.92|29.08|28.92|29.08|28.92|29.06|28.9|2
1655977190000|2022-06-23 09:39:50|29.06|28.9|29.08|28.92|29.08|28.92|29.05|28.89|2
1655977210000|2022-06-23 09:40:10|29.06|28.9|29.08|28.92|29.08|28.92|29.06|28.9|0
1655977230000|2022-06-23 09:40:30|29.06|28.9|29.05|28.89|29.06|28.9|29.05|28.89|1
1655977240000|2022-06-23 09:40:40|29.06|28.9|29.06|28.9|29.08|28.92|29.06|28.9|0
1655977250000|2022-06-23 09:40:50|29.05|28.89|29.08|28.92|29.08|28.92|29.05|28.89|0
1655977260000|2022-06-23 09:41:00|29.06|28.9|29.06|28.9|29.08|28.92|29.05|28.89|3
1655977270000|2022-06-23 09:41:10|29.05|28.89|29.08|28.92|29.08|28.92|29.05|28.89|2
1655977280000|2022-06-23 09:41:20|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|1
1655977310000|2022-06-23 09:41:50|||||||||1
1655977330000|2022-06-23 09:42:10|29.08|28.92|29.08|28.92|29.08|28.92|29.08|28.92|16
1655977360000|2022-06-23 09:42:40|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|37
1655977600000|2022-06-23 09:46:40|||||||||1
1655977610000|2022-06-23 09:46:50|||||||||1
1655977720000|2022-06-23 09:48:40|29.08|28.92|29.08|28.92|29.08|28.92|29.08|28.92|6
1655977750000|2022-06-23 09:49:10|29.1|28.94|29.09|28.93|29.1|28.94|29.09|28.93|0
1655977760000|2022-06-23 09:49:20|29.1|28.94|29.1|28.94|29.1|28.94|29.09|28.93|0
1655977770000|2022-06-23 09:49:30|29.09|28.93|29.08|28.92|29.09|28.93|29.08|28.92|0
1655977790000|2022-06-23 09:49:50|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|7
1655977870000|2022-06-23 09:51:10|29.06|28.9|29.05|28.89|29.06|28.9|29.05|28.89|0
1655977890000|2022-06-23 09:51:30|||||||||1
1655977910000|2022-06-23 09:51:50|||||||||1
1655977940000|2022-06-23 09:52:20|29.06|28.9|29.05|28.89|29.08|28.92|29.05|28.89|1
1655977950000|2022-06-23 09:52:30|29.06|28.9|29.05|28.89|29.06|28.9|29.05|28.89|1
1655977960000|2022-06-23 09:52:40|29.06|28.9|29.05|28.89|29.08|28.92|29.05|28.89|0
1655977970000|2022-06-23 09:52:50|29.06|28.9|29.05|28.89|29.06|28.9|29.05|28.89|2
1655978000000|2022-06-23 09:53:20|||||||||1
1655978150000|2022-06-23 09:55:50|||||||||16
1655978160000|2022-06-23 09:56:00|||||||||1
1655978180000|2022-06-23 09:56:20|||||||||2
1655978190000|2022-06-23 09:56:30|29.01|28.85|29.05|28.89|29.05|28.89|29.01|28.85|9
1655978200000|2022-06-23 09:56:40|29.03|28.87|29.05|28.89|29.05|28.89|29|28.84|4
1655978220000|2022-06-23 09:57:00|29.03|28.87|29.05|28.89|29.05|28.89|29.01|28.85|1
1655978230000|2022-06-23 09:57:10|||||||||2
1655978240000|2022-06-23 09:57:20|||||||||1
1655978250000|2022-06-23 09:57:30|||||||||9
1655978260000|2022-06-23 09:57:40|29.03|28.87|29.01|28.85|29.03|28.87|29|28.84|1
1655978270000|2022-06-23 09:57:50|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|1
1655978280000|2022-06-23 09:58:00|29.01|28.85|29.05|28.89|29.05|28.89|29.01|28.85|3
1655978310000|2022-06-23 09:58:30|29.01|28.85|29.03|28.87|29.03|28.87|29|28.84|4
1655978320000|2022-06-23 09:58:40|29.01|28.85|29.05|28.89|29.05|28.89|29.01|28.85|1
1655978330000|2022-06-23 09:58:50|29.01|28.85|29.03|28.87|29.05|28.89|29.01|28.85|6
1655978340000|2022-06-23 09:59:00|29.05|28.89|29.05|28.89|29.05|28.89|29.03|28.87|1
1655978450000|2022-06-23 10:00:50|||||||||1
1655978480000|2022-06-23 10:01:20|||||||||1
1655978500000|2022-06-23 10:01:40|||||||||1
1655978510000|2022-06-23 10:01:50|||||||||6
1655978530000|2022-06-23 10:02:10|||||||||1
1655978540000|2022-06-23 10:02:20|||||||||1
1655978550000|2022-06-23 10:02:30|||||||||1
1655978800000|2022-06-23 10:06:40|||||||||62
1655978880000|2022-06-23 10:08:00|||||||||1
1655978890000|2022-06-23 10:08:10|29.01|28.85|29.05|28.89|29.05|28.89|29.01|28.85|17
1655978900000|2022-06-23 10:08:20|29.01|28.85|29.01|28.85|29.01|28.85|29.01|28.85|1
1655978920000|2022-06-23 10:08:40|29|28.84|29|28.84|29|28.84|29|28.84|0
1655978930000|2022-06-23 10:08:50|29.01|28.85|29.01|28.85|29.01|28.85|29.01|28.85|0
1655978940000|2022-06-23 10:09:00|29|28.84|29|28.84|29|28.84|29|28.84|0
1655978970000|2022-06-23 10:09:30|29.01|28.85|29.03|28.87|29.05|28.89|29.01|28.85|2
1655978980000|2022-06-23 10:09:40|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|0
1655978990000|2022-06-23 10:09:50|29.01|28.85|29.01|28.85|29.01|28.85|29.01|28.85|1
1655979000000|2022-06-23 10:10:00|29|28.84|29.01|28.85|29.01|28.85|29|28.84|3
1655979010000|2022-06-23 10:10:10|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|1
1655979020000|2022-06-23 10:10:20|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|0
1655979030000|2022-06-23 10:10:30|29.01|28.85|29.03|28.87|29.03|28.87|29.01|28.85|0
1655979040000|2022-06-23 10:10:40|29.01|28.85|29|28.84|29.01|28.85|29|28.84|0
1655979090000|2022-06-23 10:11:30|||||||||2
1655979100000|2022-06-23 10:11:40|28.96|28.8|29|28.84|29|28.84|28.96|28.8|71
1655979170000|2022-06-23 10:12:50|||||||||1
1655979220000|2022-06-23 10:13:40|||||||||1
1655979230000|2022-06-23 10:13:50|||||||||1
1655979270000|2022-06-23 10:14:30|||||||||1
1655979610000|2022-06-23 10:20:10|||||||||1
1655979810000|2022-06-23 10:23:30|28.95|28.79|28.97|28.81|28.99|28.83|28.95|28.79|18
1655979820000|2022-06-23 10:23:40|28.99|28.83|29|28.84|29|28.84|28.99|28.83|0
1655979830000|2022-06-23 10:23:50|28.97|28.81|28.95|28.79|29|28.84|28.95|28.79|1
1655979840000|2022-06-23 10:24:00|29|28.84|29|28.84|29|28.84|28.98|28.82|3
1655979850000|2022-06-23 10:24:10|28.97|28.81|28.97|28.81|28.97|28.81|28.97|28.81|0
1655979860000|2022-06-23 10:24:20|28.99|28.83|29|28.84|29|28.84|28.98|28.82|2
1655979920000|2022-06-23 10:25:20|28.98|28.82|29|28.84|29|28.84|28.98|28.82|0
1655979930000|2022-06-23 10:25:30|28.98|28.82|28.95|28.79|28.98|28.82|28.95|28.79|0
1655979940000|2022-06-23 10:25:40|28.96|28.8|28.97|28.81|29|28.84|28.96|28.8|6
1655979950000|2022-06-23 10:25:50|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|0
1655979960000|2022-06-23 10:26:00|28.96|28.8|28.98|28.82|28.98|28.82|28.96|28.8|1
1655979970000|2022-06-23 10:26:10|29|28.84|29|28.84|29|28.84|28.97|28.81|3
1655979980000|2022-06-23 10:26:20|28.97|28.81|29|28.84|29|28.84|28.97|28.81|0
1655980010000|2022-06-23 10:26:50|28.98|28.82|29|28.84|29|28.84|28.98|28.82|0
1655980020000|2022-06-23 10:27:00|28.98|28.82|28.95|28.79|28.98|28.82|28.95|28.79|1
1655980050000|2022-06-23 10:27:30|||||||||1
1655980160000|2022-06-23 10:29:20|||||||||4
1655980190000|2022-06-23 10:29:50|||||||||1
1655980240000|2022-06-23 10:30:40|||||||||12
1655980260000|2022-06-23 10:31:00|28.96|28.8|28.95|28.79|28.96|28.8|28.95|28.79|3
1655980270000|2022-06-23 10:31:10|29|28.84|29|28.84|29|28.84|29|28.84|2
1655980290000|2022-06-23 10:31:30|||||||||1
1655980300000|2022-06-23 10:31:40|||||||||1
1655980400000|2022-06-23 10:33:20|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|5
1655980440000|2022-06-23 10:34:00|29|28.84|28.97|28.81|29|28.84|28.97|28.81|1
1655980450000|2022-06-23 10:34:10|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|0
1655980460000|2022-06-23 10:34:20|28.96|28.8|28.96|28.8|28.96|28.8|28.96|28.8|0
1655980470000|2022-06-23 10:34:30|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|0
1655980570000|2022-06-23 10:36:10|||||||||1
1655980590000|2022-06-23 10:36:30|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|14
1655980720000|2022-06-23 10:38:40|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|12
1655980870000|2022-06-23 10:41:10|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|14
1655980890000|2022-06-23 10:41:30|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|4
1655980900000|2022-06-23 10:41:40|28.94|28.78|28.95|28.79|28.95|28.79|28.94|28.78|1
1655980950000|2022-06-23 10:42:30|||||||||1
1655981010000|2022-06-23 10:43:30|||||||||1
1655981020000|2022-06-23 10:43:40|||||||||1
1655981050000|2022-06-23 10:44:10|28.91|28.75|28.95|28.79|28.95|28.79|28.91|28.75|8
1655981140000|2022-06-23 10:45:40|||||||||1
1655981150000|2022-06-23 10:45:50|||||||||1
1655981210000|2022-06-23 10:46:50|28.91|28.75|28.9|28.74|28.91|28.75|28.9|28.74|1
1655981220000|2022-06-23 10:47:00|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|0
1655981230000|2022-06-23 10:47:10|28.9|28.74|28.91|28.75|28.91|28.75|28.9|28.74|6
1655981240000|2022-06-23 10:47:20|28.9|28.74|28.91|28.75|28.91|28.75|28.9|28.74|0
1655981250000|2022-06-23 10:47:30|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|0
1655981300000|2022-06-23 10:48:20|||||||||2
1655981390000|2022-06-23 10:49:50|28.88|28.72|28.88|28.72|28.9|28.74|28.86|28.7|15
1655981400000|2022-06-23 10:50:00|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|0
1655981420000|2022-06-23 10:50:20|28.86|28.7|28.9|28.74|28.9|28.74|28.86|28.7|3
1655981470000|2022-06-23 10:51:10|28.88|28.72|28.86|28.7|28.88|28.72|28.86|28.7|1
1655981480000|2022-06-23 10:51:20|28.88|28.72|28.86|28.7|28.88|28.72|28.86|28.7|6
1655981490000|2022-06-23 10:51:30|28.9|28.74|28.9|28.74|28.9|28.74|28.86|28.7|3
1655981500000|2022-06-23 10:51:40|28.88|28.72|28.9|28.74|28.9|28.74|28.88|28.72|1
1655981520000|2022-06-23 10:52:00|28.88|28.72|28.9|28.74|28.9|28.74|28.86|28.7|3
1655981540000|2022-06-23 10:52:20|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|1
1655981550000|2022-06-23 10:52:30|28.88|28.72|28.88|28.72|28.9|28.74|28.88|28.72|9
1655981560000|2022-06-23 10:52:40|28.86|28.7|28.86|28.7|28.9|28.74|28.86|28.7|16
1655981580000|2022-06-23 10:53:00|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|1
1655981710000|2022-06-23 10:55:10|||||||||1
1655981720000|2022-06-23 10:55:20|||||||||4
1655981730000|2022-06-23 10:55:30|28.88|28.72|28.9|28.74|28.9|28.74|28.88|28.72|0
1655981740000|2022-06-23 10:55:40|28.88|28.72|28.88|28.72|28.9|28.74|28.88|28.72|1
1655981750000|2022-06-23 10:55:50|28.9|28.74|28.88|28.72|28.9|28.74|28.88|28.72|0
1655981760000|2022-06-23 10:56:00|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|0
1655981770000|2022-06-23 10:56:10|28.88|28.72|28.86|28.7|28.88|28.72|28.86|28.7|0
1655981780000|2022-06-23 10:56:20|28.88|28.72|28.86|28.7|28.9|28.74|28.86|28.7|8
1655981790000|2022-06-23 10:56:30|||||||||4
1655981800000|2022-06-23 10:56:40|28.88|28.72|28.88|28.72|28.88|28.72|28.86|28.7|1
1655981810000|2022-06-23 10:56:50|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|2
1655981820000|2022-06-23 10:57:00|28.9|28.74|28.9|28.74|28.9|28.74|28.88|28.72|4
1655981860000|2022-06-23 10:57:40|||||||||1
1655981940000|2022-06-23 10:59:00|28.88|28.72|28.9|28.74|28.9|28.74|28.88|28.72|4
1655981960000|2022-06-23 10:59:20|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|1
1655981970000|2022-06-23 10:59:30|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|0
1655981980000|2022-06-23 10:59:40|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|0
1655981990000|2022-06-23 10:59:50|28.86|28.7|28.88|28.72|28.9|28.74|28.86|28.7|0
1655982000000|2022-06-23 11:00:00|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|2
1655982460000|2022-06-23 11:07:40|28.95|28.79|28.93|28.77|28.95|28.79|28.91|28.75|31
1655982470000|2022-06-23 11:07:50|28.95|28.79|28.95|28.79|28.95|28.79|28.93|28.77|0
1655982480000|2022-06-23 11:08:00|28.93|28.77|28.9|28.74|28.95|28.79|28.9|28.74|2
1655982500000|2022-06-23 11:08:20|28.95|28.79|28.95|28.79|28.95|28.79|28.93|28.77|1
1655982530000|2022-06-23 11:08:50|28.93|28.77|28.95|28.79|28.95|28.79|28.91|28.75|0
1655982540000|2022-06-23 11:09:00|28.93|28.77|28.95|28.79|28.95|28.79|28.93|28.77|3
1655982560000|2022-06-23 11:09:20|28.93|28.77|28.95|28.79|28.95|28.79|28.93|28.77|0
1655982570000|2022-06-23 11:09:30|28.93|28.77|28.95|28.79|28.95|28.79|28.91|28.75|1
1655982580000|2022-06-23 11:09:40|28.93|28.77|28.93|28.77|28.95|28.79|28.93|28.77|0
1655982590000|2022-06-23 11:09:50|28.91|28.75|28.91|28.75|28.95|28.79|28.91|28.75|7
1655982600000|2022-06-23 11:10:00|28.93|28.77|28.95|28.79|28.95|28.79|28.91|28.75|4
1655982610000|2022-06-23 11:10:10|28.93|28.77|28.95|28.79|28.95|28.79|28.93|28.77|0
1655982620000|2022-06-23 11:10:20|28.93|28.77|28.91|28.75|28.95|28.79|28.91|28.75|19
1655982640000|2022-06-23 11:10:40|||||||||3
1655982700000|2022-06-23 11:11:40|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|0
1655982830000|2022-06-23 11:13:50|28.93|28.77|28.9|28.74|28.95|28.79|28.9|28.74|4
1655982840000|2022-06-23 11:14:00|||||||||1
1655982850000|2022-06-23 11:14:10|||||||||1
1655982960000|2022-06-23 11:16:00|28.86|28.7|28.9|28.74|28.9|28.74|28.86|28.7|5
1655983030000|2022-06-23 11:17:10|||||||||2
1655983050000|2022-06-23 11:17:30|28.86|28.7|28.9|28.74|28.9|28.74|28.86|28.7|20
1655983060000|2022-06-23 11:17:40|28.88|28.72|28.9|28.74|28.9|28.74|28.88|28.72|2
1655983070000|2022-06-23 11:17:50|||||||||2
1655983090000|2022-06-23 11:18:10|||||||||4
1655983100000|2022-06-23 11:18:20|||||||||2
1655983120000|2022-06-23 11:18:40|28.88|28.72|28.88|28.72|28.9|28.74|28.88|28.72|7
1655983130000|2022-06-23 11:18:50|28.86|28.7|28.86|28.7|28.88|28.72|28.86|28.7|4
1655983140000|2022-06-23 11:19:00|28.88|28.72|28.86|28.7|28.88|28.72|28.86|28.7|1
1655983150000|2022-06-23 11:19:10|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|9
1655983170000|2022-06-23 11:19:30|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|8
1655983190000|2022-06-23 11:19:50|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|13
1655983200000|2022-06-23 11:20:00|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|9
1655983210000|2022-06-23 11:20:10|28.85|28.69|28.85|28.69|28.86|28.7|28.85|28.69|10
1655983220000|2022-06-23 11:20:20|28.86|28.7|28.85|28.69|28.86|28.7|28.85|28.69|3
1655983230000|2022-06-23 11:20:30|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|0
1655983240000|2022-06-23 11:20:40|28.85|28.69|28.85|28.69|28.85|28.69|28.85|28.69|3
1655983300000|2022-06-23 11:21:40|||||||||2
1655983360000|2022-06-23 11:22:40|||||||||6
1655983420000|2022-06-23 11:23:40|||||||||1
1655983470000|2022-06-23 11:24:30|||||||||1
1655983490000|2022-06-23 11:24:50|||||||||1
1655983510000|2022-06-23 11:25:10|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|0
1655983520000|2022-06-23 11:25:20|28.85|28.69|28.85|28.69|28.85|28.69|28.85|28.69|0
1655983550000|2022-06-23 11:25:50|28.86|28.7|28.85|28.69|28.86|28.7|28.85|28.69|0
1655983610000|2022-06-23 11:26:50|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|2
1655983620000|2022-06-23 11:27:00|28.85|28.69|28.85|28.69|28.85|28.69|28.85|28.69|0
1655983630000|2022-06-23 11:27:10|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|0
1655983640000|2022-06-23 11:27:20|28.85|28.69|28.85|28.69|28.85|28.69|28.85|28.69|0
1655983670000|2022-06-23 11:27:50|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|0
1655983680000|2022-06-23 11:28:00|28.85|28.69|28.85|28.69|28.85|28.69|28.85|28.69|0
1655983710000|2022-06-23 11:28:30|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|0
1655983720000|2022-06-23 11:28:40|28.85|28.69|28.85|28.69|28.85|28.69|28.85|28.69|0
1655983770000|2022-06-23 11:29:30|28.81|28.65|28.81|28.65|28.81|28.65|28.8|28.64|17
1655983790000|2022-06-23 11:29:50|28.8|28.64|28.81|28.65|28.81|28.65|28.8|28.64|2
1655983830000|2022-06-23 11:30:30|||||||||2
1655983840000|2022-06-23 11:30:40|||||||||3
1655983850000|2022-06-23 11:30:50|28.85|28.69|28.85|28.69|28.85|28.69|28.85|28.69|5
1655983880000|2022-06-23 11:31:20|||||||||2
1655983910000|2022-06-23 11:31:50|||||||||1
1655984040000|2022-06-23 11:34:00|28.88|28.72|28.9|28.74|28.9|28.74|28.86|28.7|18
1655984090000|2022-06-23 11:34:50|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|0
1655984120000|2022-06-23 11:35:20|28.88|28.72|28.88|28.72|28.88|28.72|28.86|28.7|0
1655984130000|2022-06-23 11:35:30|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|0
1655984140000|2022-06-23 11:35:40|28.88|28.72|28.88|28.72|28.88|28.72|28.86|28.7|0
1655984150000|2022-06-23 11:35:50|28.9|28.74|28.88|28.72|28.9|28.74|28.88|28.72|1
1655984170000|2022-06-23 11:36:10|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|0
1655984180000|2022-06-23 11:36:20|28.85|28.69|28.85|28.69|28.85|28.69|28.85|28.69|0
1655984190000|2022-06-23 11:36:30|||||||||1
1655984260000|2022-06-23 11:37:40|||||||||1
1655984360000|2022-06-23 11:39:20|28.81|28.65|28.81|28.65|28.81|28.65|28.81|28.65|3
1655984370000|2022-06-23 11:39:30|28.85|28.69|28.85|28.69|28.85|28.69|28.85|28.69|8
1655984380000|2022-06-23 11:39:40|28.81|28.65|28.81|28.65|28.81|28.65|28.81|28.65|2
1655984420000|2022-06-23 11:40:20|||||||||2
1655984440000|2022-06-23 11:40:40|28.85|28.69|28.85|28.69|28.85|28.69|28.85|28.69|4
1655984450000|2022-06-23 11:40:50|28.81|28.65|28.81|28.65|28.81|28.65|28.81|28.65|1
1655984460000|2022-06-23 11:41:00|28.83|28.67|28.85|28.69|28.85|28.69|28.81|28.65|6
1655984470000|2022-06-23 11:41:10|28.83|28.67|28.85|28.69|28.85|28.69|28.81|28.65|1
1655984510000|2022-06-23 11:41:50|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|0
1655984520000|2022-06-23 11:42:00|||||||||1
1655984530000|2022-06-23 11:42:10|28.9|28.74|28.86|28.7|28.9|28.74|28.86|28.7|14
1655984540000|2022-06-23 11:42:20|28.85|28.69|28.86|28.7|28.88|28.72|28.85|28.69|2
1655984550000|2022-06-23 11:42:30|28.9|28.74|28.9|28.74|28.9|28.74|28.86|28.7|4
1655984560000|2022-06-23 11:42:40|28.88|28.72|28.9|28.74|28.9|28.74|28.86|28.7|2
1655984570000|2022-06-23 11:42:50|28.88|28.72|28.9|28.74|28.9|28.74|28.88|28.72|0
1655984590000|2022-06-23 11:43:10|28.88|28.72|28.9|28.74|28.9|28.74|28.86|28.7|2
1655984600000|2022-06-23 11:43:20|||||||||3
1655984620000|2022-06-23 11:43:40|28.86|28.7|28.9|28.74|28.9|28.74|28.86|28.7|2
1655984640000|2022-06-23 11:44:00|28.88|28.72|28.86|28.7|28.88|28.72|28.86|28.7|0
1655984650000|2022-06-23 11:44:10|28.88|28.72|28.86|28.7|28.9|28.74|28.86|28.7|12
1655984660000|2022-06-23 11:44:20|28.85|28.69|28.86|28.7|28.86|28.7|28.85|28.69|0
1655984670000|2022-06-23 11:44:30|28.85|28.69|28.86|28.7|28.86|28.7|28.85|28.69|0
1655984680000|2022-06-23 11:44:40|28.85|28.69|28.85|28.69|28.85|28.69|28.85|28.69|0
1655984690000|2022-06-23 11:44:50|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|0
1655984700000|2022-06-23 11:45:00|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|3
1655984710000|2022-06-23 11:45:10|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|0
1655984740000|2022-06-23 11:45:40|28.88|28.72|28.9|28.74|28.9|28.74|28.88|28.72|1
1655984750000|2022-06-23 11:45:50|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|3
1655984760000|2022-06-23 11:46:00|28.88|28.72|28.88|28.72|28.9|28.74|28.88|28.72|0
1655984770000|2022-06-23 11:46:10|28.9|28.74|28.88|28.72|28.9|28.74|28.86|28.7|0
1655984780000|2022-06-23 11:46:20|28.9|28.74|28.9|28.74|28.9|28.74|28.88|28.72|1
1655984790000|2022-06-23 11:46:30|28.88|28.72|28.86|28.7|28.88|28.72|28.86|28.7|0
1655984810000|2022-06-23 11:46:50|||||||||1
1655984840000|2022-06-23 11:47:20|28.88|28.72|28.9|28.74|28.9|28.74|28.88|28.72|0
1655984850000|2022-06-23 11:47:30|28.88|28.72|28.86|28.7|28.88|28.72|28.86|28.7|0
1655984860000|2022-06-23 11:47:40|28.88|28.72|28.9|28.74|28.9|28.74|28.88|28.72|1
1655984890000|2022-06-23 11:48:10|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|2
1655984900000|2022-06-23 11:48:20|28.85|28.69|28.85|28.69|28.85|28.69|28.85|28.69|1
1655984970000|2022-06-23 11:49:30|28.86|28.7|28.86|28.7|28.86|28.7|28.85|28.69|0
1655984980000|2022-06-23 11:49:40|28.85|28.69|28.85|28.69|28.85|28.69|28.85|28.69|0
1655984990000|2022-06-23 11:49:50|28.86|28.7|28.85|28.69|28.86|28.7|28.85|28.69|0
1655985000000|2022-06-23 11:50:00|28.86|28.7|28.86|28.7|28.86|28.7|28.85|28.69|0
1655985010000|2022-06-23 11:50:10|28.85|28.69|28.86|28.7|28.86|28.7|28.85|28.69|0
1655985020000|2022-06-23 11:50:20|28.85|28.69|28.85|28.69|28.86|28.7|28.85|28.69|0
1655985040000|2022-06-23 11:50:40|28.86|28.7|28.85|28.69|28.86|28.7|28.85|28.69|0
1655985050000|2022-06-23 11:50:50|28.86|28.7|28.85|28.69|28.86|28.7|28.85|28.69|0
1655985080000|2022-06-23 11:51:20|28.86|28.7|28.85|28.69|28.86|28.7|28.85|28.69|0
1655985090000|2022-06-23 11:51:30|28.86|28.7|28.85|28.69|28.86|28.7|28.85|28.69|0
1655985100000|2022-06-23 11:51:40|28.86|28.7|28.85|28.69|28.86|28.7|28.85|28.69|0
1655985120000|2022-06-23 11:52:00|28.86|28.7|28.85|28.69|28.86|28.7|28.85|28.69|0
1655985130000|2022-06-23 11:52:10|28.86|28.7|28.86|28.7|28.86|28.7|28.85|28.69|0
1655985160000|2022-06-23 11:52:40|28.9|28.74|28.9|28.74|28.9|28.74|28.88|28.72|4
1655985170000|2022-06-23 11:52:50|28.88|28.72|28.86|28.7|28.9|28.74|28.86|28.7|2
1655985200000|2022-06-23 11:53:20|28.85|28.69|28.85|28.69|28.85|28.69|28.85|28.69|0
1655985210000|2022-06-23 11:53:30|||||||||1
1655985240000|2022-06-23 11:54:00|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|0
1655985280000|2022-06-23 11:54:40|28.85|28.69|28.86|28.7|28.86|28.7|28.85|28.69|0
1655985290000|2022-06-23 11:54:50|28.85|28.69|28.85|28.69|28.85|28.69|28.85|28.69|0
1655985300000|2022-06-23 11:55:00|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|0
1655985310000|2022-06-23 11:55:10|28.85|28.69|28.85|28.69|28.85|28.69|28.85|28.69|0
1655985330000|2022-06-23 11:55:30|28.86|28.7|28.85|28.69|28.86|28.7|28.85|28.69|0
1655985350000|2022-06-23 11:55:50|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|0
1655985360000|2022-06-23 11:56:00|28.85|28.69|28.85|28.69|28.85|28.69|28.85|28.69|0
1655985370000|2022-06-23 11:56:10|28.86|28.7|28.85|28.69|28.86|28.7|28.85|28.69|0
1655985380000|2022-06-23 11:56:20|28.86|28.7|28.88|28.72|28.88|28.72|28.86|28.7|3
1655985390000|2022-06-23 11:56:30|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|0
1655985420000|2022-06-23 11:57:00|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|7
1655985430000|2022-06-23 11:57:10|||||||||8
1655985450000|2022-06-23 11:57:30|28.85|28.69|28.85|28.69|28.86|28.7|28.85|28.69|2
1655985480000|2022-06-23 11:58:00|28.86|28.7|28.86|28.7|28.86|28.7|28.85|28.69|0
1655985510000|2022-06-23 11:58:30|28.88|28.72|28.88|28.72|28.9|28.74|28.88|28.72|7
1655985530000|2022-06-23 11:58:50|28.86|28.7|28.86|28.7|28.88|28.72|28.86|28.7|0
1655985540000|2022-06-23 11:59:00|28.88|28.72|28.88|28.72|28.9|28.74|28.86|28.7|5
1655985550000|2022-06-23 11:59:10|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|0
1655985560000|2022-06-23 11:59:20|28.88|28.72|28.88|28.72|28.88|28.72|28.86|28.7|0
1655985590000|2022-06-23 11:59:50|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|0
1655985600000|2022-06-23 12:00:00|28.88|28.72|28.86|28.7|28.88|28.72|28.86|28.7|0
1655985610000|2022-06-23 12:00:10|28.9|28.74|28.88|28.72|28.9|28.74|28.88|28.72|3
1655985620000|2022-06-23 12:00:20|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|0
1655985650000|2022-06-23 12:00:50|||||||||1
1655985670000|2022-06-23 12:01:10|||||||||1
1655985790000|2022-06-23 12:03:10|||||||||2
1655985910000|2022-06-23 12:05:10|||||||||8
1655985920000|2022-06-23 12:05:20|||||||||1
1655985930000|2022-06-23 12:05:30|||||||||3
1655986030000|2022-06-23 12:07:10|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|11
1655986040000|2022-06-23 12:07:20|28.91|28.75|28.91|28.75|28.93|28.77|28.91|28.75|1
1655986050000|2022-06-23 12:07:30|28.93|28.77|28.91|28.75|28.93|28.77|28.91|28.75|0
1655986070000|2022-06-23 12:07:50|28.93|28.77|28.91|28.75|28.93|28.77|28.91|28.75|4
1655986080000|2022-06-23 12:08:00|28.9|28.74|28.9|28.74|28.92|28.76|28.9|28.74|3
1655986100000|2022-06-23 12:08:20|28.93|28.77|28.95|28.79|28.95|28.79|28.93|28.77|1
1655986160000|2022-06-23 12:09:20|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|11
1655986170000|2022-06-23 12:09:30|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|0
1655986220000|2022-06-23 12:10:20|28.91|28.75|28.91|28.75|28.93|28.77|28.91|28.75|10
1655986230000|2022-06-23 12:10:30|28.93|28.77|28.95|28.79|28.95|28.79|28.93|28.77|3
1655986260000|2022-06-23 12:11:00|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|19
1655986270000|2022-06-23 12:11:10|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|4
1655986280000|2022-06-23 12:11:20|28.91|28.75|28.9|28.74|28.91|28.75|28.9|28.74|14
1655986290000|2022-06-23 12:11:30|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|5
1655986300000|2022-06-23 12:11:40|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|0
1655986310000|2022-06-23 12:11:50|28.91|28.75|28.9|28.74|28.91|28.75|28.9|28.74|2
1655986330000|2022-06-23 12:12:10|||||||||1
1655986410000|2022-06-23 12:13:30|28.91|28.75|28.9|28.74|28.91|28.75|28.9|28.74|0
1655986450000|2022-06-23 12:14:10|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|1
1655986470000|2022-06-23 12:14:30|28.91|28.75|28.91|28.75|28.91|28.75|28.9|28.74|4
1655986480000|2022-06-23 12:14:40|28.93|28.77|28.93|28.77|28.95|28.79|28.93|28.77|3
1655986490000|2022-06-23 12:14:50|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|0
1655986500000|2022-06-23 12:15:00|28.93|28.77|28.91|28.75|28.95|28.79|28.91|28.75|4
1655986510000|2022-06-23 12:15:10|28.93|28.77|28.93|28.77|28.93|28.77|28.91|28.75|6
1655986520000|2022-06-23 12:15:20|28.91|28.75|28.91|28.75|28.91|28.75|28.9|28.74|1
1655986530000|2022-06-23 12:15:30|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|0
1655986560000|2022-06-23 12:16:00|||||||||51
1655986620000|2022-06-23 12:17:00|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|29
1655986630000|2022-06-23 12:17:10|28.9|28.74|28.9|28.74|28.9|28.74|28.88|28.72|4
1655986650000|2022-06-23 12:17:30|28.86|28.7|28.86|28.7|28.88|28.72|28.86|28.7|1
1655986660000|2022-06-23 12:17:40|28.9|28.74|28.88|28.72|28.9|28.74|28.88|28.72|1
1655986670000|2022-06-23 12:17:50|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|0
1655986740000|2022-06-23 12:19:00|||||||||2
1655986760000|2022-06-23 12:19:20|28.86|28.7|28.9|28.74|28.9|28.74|28.86|28.7|21
1655986850000|2022-06-23 12:20:50|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|0
1655986870000|2022-06-23 12:21:10|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|0
1655986890000|2022-06-23 12:21:30|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|0
1655986900000|2022-06-23 12:21:40|28.93|28.77|28.91|28.75|28.93|28.77|28.91|28.75|1
1655986910000|2022-06-23 12:21:50|28.93|28.77|28.93|28.77|28.95|28.79|28.91|28.75|0
1655986920000|2022-06-23 12:22:00|28.95|28.79|28.91|28.75|28.95|28.79|28.91|28.75|2
1655986930000|2022-06-23 12:22:10|28.93|28.77|28.93|28.77|28.93|28.77|28.91|28.75|4
1655986940000|2022-06-23 12:22:20|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|0
1655986960000|2022-06-23 12:22:40|||||||||1
1655986980000|2022-06-23 12:23:00|28.9|28.74|28.9|28.74|28.91|28.75|28.9|28.74|0
1655986990000|2022-06-23 12:23:10|28.91|28.75|28.9|28.74|28.91|28.75|28.9|28.74|0
1655987050000|2022-06-23 12:24:10|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|0
1655987060000|2022-06-23 12:24:20|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|0
1655987080000|2022-06-23 12:24:40|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|0
1655987090000|2022-06-23 12:24:50|||||||||1
1655987100000|2022-06-23 12:25:00|28.93|28.77|28.95|28.79|28.95|28.79|28.91|28.75|6
1655987150000|2022-06-23 12:25:50|28.93|28.77|28.91|28.75|28.95|28.79|28.91|28.75|1
1655987160000|2022-06-23 12:26:00|28.9|28.74|28.91|28.75|28.91|28.75|28.9|28.74|0
1655987180000|2022-06-23 12:26:20|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|0
1655987190000|2022-06-23 12:26:30|28.95|28.79|28.91|28.75|28.95|28.79|28.91|28.75|0
1655987200000|2022-06-23 12:26:40|28.93|28.77|28.93|28.77|28.95|28.79|28.93|28.77|1
1655987210000|2022-06-23 12:26:50|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|0
1655987240000|2022-06-23 12:27:20|28.91|28.75|28.93|28.77|28.93|28.77|28.91|28.75|6
1655987250000|2022-06-23 12:27:30|28.95|28.79|28.91|28.75|28.95|28.79|28.91|28.75|0
1655987260000|2022-06-23 12:27:40|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|2
1655987270000|2022-06-23 12:27:50|28.91|28.75|28.95|28.79|28.95|28.79|28.91|28.75|0
1655987350000|2022-06-23 12:29:10|||||||||2
1655987360000|2022-06-23 12:29:20|||||||||6
1655987370000|2022-06-23 12:29:30|||||||||16
1655987380000|2022-06-23 12:29:40|29|28.84|29|28.84|29|28.84|29|28.84|12
1655987400000|2022-06-23 12:30:00|||||||||1
1655987410000|2022-06-23 12:30:10|28.99|28.83|29|28.84|29|28.84|28.99|28.83|1
1655987420000|2022-06-23 12:30:20|||||||||56
1655987430000|2022-06-23 12:30:30|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|30
1655987440000|2022-06-23 12:30:40|29|28.84|29.03|28.87|29.03|28.87|29|28.84|17
1655987450000|2022-06-23 12:30:50|||||||||1
1655987460000|2022-06-23 12:31:00|29.01|28.85|29.03|28.87|29.03|28.87|29.01|28.85|2
1655987470000|2022-06-23 12:31:10|29.01|28.85|29|28.84|29.01|28.85|29|28.84|3
1655987490000|2022-06-23 12:31:30|29.01|28.85|29.01|28.85|29.01|28.85|29.01|28.85|1
1655987500000|2022-06-23 12:31:40|29.03|28.87|29.01|28.85|29.03|28.87|29.01|28.85|0
1655987510000|2022-06-23 12:31:50|29|28.84|29|28.84|29|28.84|29|28.84|0
1655987520000|2022-06-23 12:32:00|29.01|28.85|29.03|28.87|29.03|28.87|29.01|28.85|0
1655987540000|2022-06-23 12:32:20|||||||||7
1655987560000|2022-06-23 12:32:40|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|0
1655987570000|2022-06-23 12:32:50|29.04|28.88|29.05|28.89|29.05|28.89|29.04|28.88|0
1655987600000|2022-06-23 12:33:20|29.06|28.9|29.05|28.89|29.06|28.9|29.05|28.89|11
1655987620000|2022-06-23 12:33:40|||||||||2
1655987660000|2022-06-23 12:34:20|29.04|28.88|29.05|28.89|29.05|28.89|29.04|28.88|0
1655987680000|2022-06-23 12:34:40|29.08|28.92|29.05|28.89|29.08|28.92|29.05|28.89|3
1655987690000|2022-06-23 12:34:50|||||||||1
1655987740000|2022-06-23 12:35:40|||||||||4
1655987760000|2022-06-23 12:36:00|29.06|28.9|29.08|28.92|29.08|28.92|29.06|28.9|12
1655987780000|2022-06-23 12:36:20|29.12|28.96|29.13|28.97|29.13|28.97|29.12|28.96|68
1655987790000|2022-06-23 12:36:30|29.1|28.94|29.09|28.93|29.1|28.94|29.09|28.93|34
1655987800000|2022-06-23 12:36:40|29.08|28.92|29.08|28.92|29.08|28.92|29.08|28.92|0
1655987820000|2022-06-23 12:37:00|29.09|28.93|29.08|28.92|29.13|28.97|29.08|28.92|16
1655987830000|2022-06-23 12:37:10|29.09|28.93|29.08|28.92|29.1|28.94|29.08|28.92|0
1655987860000|2022-06-23 12:37:40|||||||||3
1655987880000|2022-06-23 12:38:00|||||||||1
1655987940000|2022-06-23 12:39:00|29.09|28.93|29.08|28.92|29.09|28.93|29.08|28.92|17
1655987990000|2022-06-23 12:39:50|29.13|28.97|29.13|28.97|29.13|28.97|29.13|28.97|34
1655988000000|2022-06-23 12:40:00|29.11|28.95|29.08|28.92|29.11|28.95|29.08|28.92|0
1655988010000|2022-06-23 12:40:10|||||||||21
1655988030000|2022-06-23 12:40:30|29.06|28.9|29.08|28.92|29.08|28.92|29.06|28.9|13
1655988040000|2022-06-23 12:40:40|29.06|28.9|29.05|28.89|29.06|28.9|29.05|28.89|10
1655988050000|2022-06-23 12:40:50|29.06|28.9|29.05|28.89|29.06|28.9|29.05|28.89|3
1655988060000|2022-06-23 12:41:00|29.04|28.88|29.03|28.87|29.04|28.88|29.03|28.87|0
1655988080000|2022-06-23 12:41:20|29.04|28.88|29.04|28.88|29.04|28.88|29.04|28.88|0
1655988090000|2022-06-23 12:41:30|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|0
1655988100000|2022-06-23 12:41:40|29.04|28.88|29.03|28.87|29.04|28.88|29.03|28.87|0
1655988150000|2022-06-23 12:42:30|||||||||1
1655988170000|2022-06-23 12:42:50|29.04|28.88|29.03|28.87|29.04|28.88|29.03|28.87|0
1655988180000|2022-06-23 12:43:00|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|0
1655988190000|2022-06-23 12:43:10|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|0
1655988220000|2022-06-23 12:43:40|29.04|28.88|29.04|28.88|29.04|28.88|29.03|28.87|0
1655988230000|2022-06-23 12:43:50|29.05|28.89|29.08|28.92|29.08|28.92|29.05|28.89|11
1655988240000|2022-06-23 12:44:00|29.06|28.9|29.08|28.92|29.08|28.92|29.06|28.9|0
1655988280000|2022-06-23 12:44:40|||||||||1
1655988330000|2022-06-23 12:45:30|29.06|28.9|29.05|28.89|29.06|28.9|29.05|28.89|15
1655988340000|2022-06-23 12:45:40|29.08|28.92|29.08|28.92|29.08|28.92|29.08|28.92|3
1655988350000|2022-06-23 12:45:50|29.05|28.89|29.06|28.9|29.08|28.92|29.05|28.89|3
1655988360000|2022-06-23 12:46:00|29.05|28.89|29.05|28.89|29.06|28.9|29.05|28.89|0
1655988370000|2022-06-23 12:46:10|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|0
1655988380000|2022-06-23 12:46:20|29.04|28.88|29.08|28.92|29.08|28.92|29.04|28.88|2
1655988480000|2022-06-23 12:48:00|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|2
1655988490000|2022-06-23 12:48:10|29.06|28.9|29.05|28.89|29.06|28.9|29.05|28.89|0
1655988530000|2022-06-23 12:48:50|29.06|28.9|29.06|28.9|29.06|28.9|29.05|28.89|1
1655988540000|2022-06-23 12:49:00|29.08|28.92|29.08|28.92|29.08|28.92|29.08|28.92|0
1655988590000|2022-06-23 12:49:50|||||||||2
1655988600000|2022-06-23 12:50:00|29.09|28.93|29.08|28.92|29.1|28.94|29.08|28.92|1
1655988610000|2022-06-23 12:50:10|29.1|28.94|29.08|28.92|29.1|28.94|29.08|28.92|0
1655988620000|2022-06-23 12:50:20|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|14
1655988640000|2022-06-23 12:50:40|29.08|28.92|29.08|28.92|29.08|28.92|29.08|28.92|0
1655988700000|2022-06-23 12:51:40|||||||||2
1655988740000|2022-06-23 12:52:20|||||||||1
1655988750000|2022-06-23 12:52:30|||||||||5
1655988840000|2022-06-23 12:54:00|29.09|28.93|29.08|28.92|29.09|28.93|29.08|28.92|56
1655988870000|2022-06-23 12:54:30|||||||||24
1655988890000|2022-06-23 12:54:50|29.1|28.94|29.08|28.92|29.1|28.94|29.08|28.92|5
1655988900000|2022-06-23 12:55:00|29.1|28.94|29.12|28.96|29.12|28.96|29.08|28.92|16
1655988910000|2022-06-23 12:55:10|29.13|28.97|29.13|28.97|29.13|28.97|29.12|28.96|10
1655988920000|2022-06-23 12:55:20|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|6
1655988930000|2022-06-23 12:55:30|29.13|28.97|29.13|28.97|29.13|28.97|29.13|28.97|0
1655988940000|2022-06-23 12:55:40|29.08|28.92|29.08|28.92|29.08|28.92|29.08|28.92|9
1655988950000|2022-06-23 12:55:50|||||||||6
1655988970000|2022-06-23 12:56:10|||||||||4
1655988980000|2022-06-23 12:56:20|||||||||1
1655989000000|2022-06-23 12:56:40|||||||||1
1655989080000|2022-06-23 12:58:00|||||||||1
1655989140000|2022-06-23 12:59:00|||||||||1
1655989210000|2022-06-23 13:00:10|||||||||4
1655989220000|2022-06-23 13:00:20|29.06|28.9|29.08|28.92|29.08|28.92|29.06|28.9|8
1655989230000|2022-06-23 13:00:30|29.06|28.9|29.03|28.87|29.06|28.9|29.03|28.87|12
1655989250000|2022-06-23 13:00:50|29.05|28.89|29.03|28.87|29.05|28.89|29.03|28.87|0
1655989260000|2022-06-23 13:01:00|29.04|28.88|29.05|28.89|29.05|28.89|29.04|28.88|1
1655989270000|2022-06-23 13:01:10|29.08|28.92|29.08|28.92|29.08|28.92|29.08|28.92|1
1655989320000|2022-06-23 13:02:00|||||||||2
1655989330000|2022-06-23 13:02:10|29.13|28.97|29.13|28.97|29.13|28.97|29.13|28.97|17
1655989340000|2022-06-23 13:02:20|29.11|28.95|29.13|28.97|29.13|28.97|29.11|28.95|2
1655989350000|2022-06-23 13:02:30|29.11|28.95|29.13|28.97|29.13|28.97|29.11|28.95|0
1655989360000|2022-06-23 13:02:40|29.12|28.96|29.08|28.92|29.12|28.96|29.08|28.92|0
1655989400000|2022-06-23 13:03:20|||||||||1
1655989450000|2022-06-23 13:04:10|||||||||1
1655989500000|2022-06-23 13:05:00|||||||||1
1655989530000|2022-06-23 13:05:30|29.1|28.94|29.13|28.97|29.13|28.97|29.1|28.94|18
1655989540000|2022-06-23 13:05:40|||||||||2
1655989550000|2022-06-23 13:05:50|||||||||3
1655989560000|2022-06-23 13:06:00|29.11|28.95|29.13|28.97|29.13|28.97|29.11|28.95|4
1655989570000|2022-06-23 13:06:10|||||||||4
1655989580000|2022-06-23 13:06:20|29.11|28.95|29.08|28.92|29.11|28.95|29.08|28.92|32
1655989590000|2022-06-23 13:06:30|29.1|28.94|29.08|28.92|29.1|28.94|29.08|28.92|14
1655989610000|2022-06-23 13:06:50|||||||||6
1655989650000|2022-06-23 13:07:30|||||||||4
1655989670000|2022-06-23 13:07:50|||||||||1
1655989750000|2022-06-23 13:09:10|29.05|28.89|29.08|28.92|29.08|28.92|29.05|28.89|17
1655989760000|2022-06-23 13:09:20|||||||||1
1655989790000|2022-06-23 13:09:50|||||||||1
1655989870000|2022-06-23 13:11:10|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|33
1655989880000|2022-06-23 13:11:20|29.04|28.88|29.03|28.87|29.05|28.89|29.03|28.87|0
1655989910000|2022-06-23 13:11:50|||||||||1
1655989930000|2022-06-23 13:12:10|||||||||7
1655989940000|2022-06-23 13:12:20|29.05|28.89|29.08|28.92|29.08|28.92|29.05|28.89|3
1655989950000|2022-06-23 13:12:30|29.05|28.89|29.03|28.87|29.05|28.89|29.03|28.87|1
1655989960000|2022-06-23 13:12:40|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|1
1655989970000|2022-06-23 13:12:50|29.04|28.88|29.03|28.87|29.04|28.88|29.03|28.87|0
1655989980000|2022-06-23 13:13:00|29.04|28.88|29.03|28.87|29.05|28.89|29.03|28.87|0
1655989990000|2022-06-23 13:13:10|29.05|28.89|29.03|28.87|29.05|28.89|29.03|28.87|0
1655990000000|2022-06-23 13:13:20|||||||||1
1655990060000|2022-06-23 13:14:20|29|28.84|29|28.84|29|28.84|29|28.84|16
1655990100000|2022-06-23 13:15:00|||||||||9
1655990110000|2022-06-23 13:15:10|||||||||1
1655990120000|2022-06-23 13:15:20|28.99|28.83|28.99|28.83|28.99|28.83|28.98|28.82|0
1655990130000|2022-06-23 13:15:30|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|0
1655990150000|2022-06-23 13:15:50|29|28.84|29|28.84|29|28.84|28.98|28.82|1
1655990160000|2022-06-23 13:16:00|28.99|28.83|29|28.84|29|28.84|28.99|28.83|2
1655990170000|2022-06-23 13:16:10|||||||||1
1655990190000|2022-06-23 13:16:30|28.99|28.83|29|28.84|29|28.84|28.99|28.83|1
1655990200000|2022-06-23 13:16:40|28.98|28.82|29|28.84|29|28.84|28.98|28.82|1
1655990210000|2022-06-23 13:16:50|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|0
1655990220000|2022-06-23 13:17:00|28.99|28.83|29|28.84|29|28.84|28.98|28.82|1
1655990230000|2022-06-23 13:17:10|||||||||1
1655990250000|2022-06-23 13:17:30|||||||||1
1655990260000|2022-06-23 13:17:40|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|1
1655990270000|2022-06-23 13:17:50|29|28.84|29|28.84|29|28.84|28.98|28.82|3
1655990290000|2022-06-23 13:18:10|||||||||2
1655990300000|2022-06-23 13:18:20|||||||||1
1655990320000|2022-06-23 13:18:40|||||||||2
1655990340000|2022-06-23 13:19:00|||||||||1
1655990350000|2022-06-23 13:19:10|||||||||1
1655990370000|2022-06-23 13:19:30|||||||||2
1655990380000|2022-06-23 13:19:40|||||||||1
1655990390000|2022-06-23 13:19:50|||||||||2
1655990410000|2022-06-23 13:20:10|||||||||3
1655990420000|2022-06-23 13:20:20|29.03|28.87|29.01|28.85|29.03|28.87|29.01|28.85|10
1655990430000|2022-06-23 13:20:30|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|0
1655990440000|2022-06-23 13:20:40|29.01|28.85|29.03|28.87|29.03|28.87|29.01|28.85|2
1655990450000|2022-06-23 13:20:50|29.01|28.85|29.03|28.87|29.03|28.87|29.01|28.85|1
1655990460000|2022-06-23 13:21:00|||||||||6
1655990470000|2022-06-23 13:21:10|||||||||2
1655990490000|2022-06-23 13:21:30|||||||||1
1655990500000|2022-06-23 13:21:40|||||||||1
1655990520000|2022-06-23 13:22:00|||||||||1
1655990530000|2022-06-23 13:22:10|||||||||1
1655990540000|2022-06-23 13:22:20|||||||||1
1655990570000|2022-06-23 13:22:50|||||||||2
1655990590000|2022-06-23 13:23:10|||||||||1
1655990600000|2022-06-23 13:23:20|||||||||1
1655990610000|2022-06-23 13:23:30|||||||||1
1655990620000|2022-06-23 13:23:40|||||||||5
1655990630000|2022-06-23 13:23:50|||||||||1
1655990650000|2022-06-23 13:24:10|||||||||1
1655990660000|2022-06-23 13:24:20|||||||||10
1655990670000|2022-06-23 13:24:30|||||||||1
1655990680000|2022-06-23 13:24:40|||||||||3
1655990710000|2022-06-23 13:25:10|||||||||1
1655990720000|2022-06-23 13:25:20|||||||||2
1655990730000|2022-06-23 13:25:30|||||||||1
1655990740000|2022-06-23 13:25:40|||||||||3
1655990760000|2022-06-23 13:26:00|29|28.84|29|28.84|29|28.84|29|28.84|66
1655990770000|2022-06-23 13:26:10|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|1
1655990780000|2022-06-23 13:26:20|28.99|28.83|28.98|28.82|28.99|28.83|28.98|28.82|0
1655990790000|2022-06-23 13:26:30|28.99|28.83|29|28.84|29|28.84|28.99|28.83|0
1655990820000|2022-06-23 13:27:00|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|0
1655990850000|2022-06-23 13:27:30|||||||||4
1655990870000|2022-06-23 13:27:50|||||||||1
1655990890000|2022-06-23 13:28:10|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|4
1655990900000|2022-06-23 13:28:20|29.01|28.85|29.03|28.87|29.03|28.87|29.01|28.85|18
1655990920000|2022-06-23 13:28:40|29.01|28.85|29|28.84|29.01|28.85|29|28.84|2
1655990940000|2022-06-23 13:29:00|28.98|28.82|28.99|28.83|28.99|28.83|28.98|28.82|0
1655990950000|2022-06-23 13:29:10|28.98|28.82|28.98|28.82|28.99|28.83|28.98|28.82|1
1655990960000|2022-06-23 13:29:20|28.99|28.83|29.01|28.85|29.03|28.87|28.98|28.82|5
1655990970000|2022-06-23 13:29:30|29|28.84|29|28.84|29.03|28.87|28.99|28.83|9
1655990980000|2022-06-23 13:29:40|28.99|28.83|28.99|28.83|29|28.84|28.99|28.83|1
1655990990000|2022-06-23 13:29:50|29|28.84|29|28.84|29.03|28.87|28.98|28.82|13
1655991000000|2022-06-23 13:30:00|28.99|28.83|28.98|28.82|28.99|28.83|28.95|28.79|54
1655991010000|2022-06-23 13:30:10|28.96|28.8|28.95|28.79|28.98|28.82|28.94|28.78|13
1655991020000|2022-06-23 13:30:20|28.93|28.77|28.95|28.79|28.95|28.79|28.93|28.77|20
1655991030000|2022-06-23 13:30:30|28.93|28.77|28.9|28.74|28.93|28.77|28.9|28.74|63
1655991040000|2022-06-23 13:30:40|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|25
1655991050000|2022-06-23 13:30:50|||||||||3
1655991060000|2022-06-23 13:31:00|28.95|28.79|28.94|28.78|28.98|28.82|28.93|28.77|17
1655991070000|2022-06-23 13:31:10|28.95|28.79|28.93|28.77|28.95|28.79|28.9|28.74|82
1655991080000|2022-06-23 13:31:20|28.95|28.79|28.98|28.82|28.98|28.82|28.94|28.78|59
1655991090000|2022-06-23 13:31:30|||||||||2
1655991100000|2022-06-23 13:31:40|||||||||3
1655991110000|2022-06-23 13:31:50|29.03|28.87|29.08|28.92|29.08|28.92|29.03|28.87|22
1655991120000|2022-06-23 13:32:00|||||||||44
1655991130000|2022-06-23 13:32:10|||||||||17
1655991140000|2022-06-23 13:32:20|29.03|28.87|29.03|28.87|29.07|28.91|29.03|28.87|19
1655991150000|2022-06-23 13:32:30|29|28.84|28.98|28.82|29|28.84|28.98|28.82|58
1655991160000|2022-06-23 13:32:40|29.03|28.87|28.99|28.83|29.03|28.87|28.98|28.82|11
1655991170000|2022-06-23 13:32:50|28.98|28.82|28.98|28.82|28.99|28.83|28.98|28.82|4
1655991180000|2022-06-23 13:33:00|||||||||7
1655991190000|2022-06-23 13:33:10|28.99|28.83|28.98|28.82|28.99|28.83|28.98|28.82|8
1655991200000|2022-06-23 13:33:20|28.95|28.79|28.9|28.74|28.95|28.79|28.9|28.74|13
1655991210000|2022-06-23 13:33:30|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|22
1655991220000|2022-06-23 13:33:40|28.94|28.78|28.93|28.77|28.94|28.78|28.93|28.77|1
1655991230000|2022-06-23 13:33:50|||||||||4
1655991240000|2022-06-23 13:34:00|28.95|28.79|28.93|28.77|28.95|28.79|28.93|28.77|16
1655991250000|2022-06-23 13:34:10|28.95|28.79|28.95|28.79|28.95|28.79|28.94|28.78|9
1655991260000|2022-06-23 13:34:20|28.98|28.82|29.03|28.87|29.03|28.87|28.98|28.82|16
1655991270000|2022-06-23 13:34:30|||||||||1
1655991280000|2022-06-23 13:34:40|28.98|28.82|28.98|28.82|29|28.84|28.98|28.82|49
1655991290000|2022-06-23 13:34:50|28.99|28.83|28.98|28.82|29|28.84|28.98|28.82|14
1655991300000|2022-06-23 13:35:00|28.99|28.83|28.98|28.82|29.03|28.87|28.98|28.82|102
1655991310000|2022-06-23 13:35:10|28.99|28.83|29.03|28.87|29.03|28.87|28.98|28.82|12
1655991320000|2022-06-23 13:35:20|||||||||10
1655991330000|2022-06-23 13:35:30|29.07|28.91|29.05|28.89|29.08|28.92|29.03|28.87|84
1655991340000|2022-06-23 13:35:40|29.03|28.87|29.08|28.92|29.08|28.92|29.03|28.87|1
1655991350000|2022-06-23 13:35:50|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|8
1655991360000|2022-06-23 13:36:00|29.12|28.96|29.08|28.92|29.12|28.96|29.08|28.92|27
1655991370000|2022-06-23 13:36:10|||||||||10
1655991380000|2022-06-23 13:36:20|||||||||2
1655991390000|2022-06-23 13:36:30|29.06|28.9|29.08|28.92|29.08|28.92|29.06|28.9|86
1655991410000|2022-06-23 13:36:50|||||||||2
1655991420000|2022-06-23 13:37:00|29.1|28.94|29.08|28.92|29.12|28.96|29.08|28.92|9
1655991430000|2022-06-23 13:37:10|29.05|28.89|29.03|28.87|29.08|28.92|29.03|28.87|22
1655991440000|2022-06-23 13:37:20|29.04|28.88|29.04|28.88|29.08|28.92|29.03|28.87|29
1655991450000|2022-06-23 13:37:30|29.06|28.9|29.08|28.92|29.08|28.92|29.03|28.87|10
1655991460000|2022-06-23 13:37:40|29.06|28.9|29.08|28.92|29.08|28.92|29.06|28.9|11
1655991470000|2022-06-23 13:37:50|||||||||2
1655991480000|2022-06-23 13:38:00|||||||||2
1655991490000|2022-06-23 13:38:10|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|49
1655991500000|2022-06-23 13:38:20|||||||||5
1655991510000|2022-06-23 13:38:30|||||||||1
1655991520000|2022-06-23 13:38:40|29.06|28.9|29.08|28.92|29.08|28.92|29.03|28.87|40
1655991530000|2022-06-23 13:38:50|||||||||1
1655991540000|2022-06-23 13:39:00|||||||||4
1655991550000|2022-06-23 13:39:10|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|10
1655991560000|2022-06-23 13:39:20|||||||||4
1655991570000|2022-06-23 13:39:30|||||||||22
1655991580000|2022-06-23 13:39:40|29.05|28.89|29.03|28.87|29.05|28.89|29.03|28.87|13
1655991590000|2022-06-23 13:39:50|29.07|28.91|29.07|28.91|29.07|28.91|29.03|28.87|9
1655991600000|2022-06-23 13:40:00|29.03|28.87|29.03|28.87|29.07|28.91|29.03|28.87|17
1655991610000|2022-06-23 13:40:10|29.07|28.91|29.03|28.87|29.07|28.91|29.03|28.87|85
1655991620000|2022-06-23 13:40:20|||||||||7
1655991630000|2022-06-23 13:40:30|29.02|28.86|28.98|28.82|29.02|28.86|28.98|28.82|40
1655991650000|2022-06-23 13:40:50|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|68
1655991710000|2022-06-23 13:41:50|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|337
1655991720000|2022-06-23 13:42:00|||||||||3
1655991730000|2022-06-23 13:42:10|||||||||3
1655991740000|2022-06-23 13:42:20|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|36
1655991750000|2022-06-23 13:42:30|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|17
1655991760000|2022-06-23 13:42:40|29|28.84|29.02|28.86|29.02|28.86|29|28.84|11
1655991770000|2022-06-23 13:42:50|28.98|28.82|28.98|28.82|29.02|28.86|28.98|28.82|12
1655991780000|2022-06-23 13:43:00|29.02|28.86|28.98|28.82|29.02|28.86|28.98|28.82|6
1655991790000|2022-06-23 13:43:10|29|28.84|29.02|28.86|29.02|28.86|28.98|28.82|2
1655991800000|2022-06-23 13:43:20|29|28.84|28.98|28.82|29.02|28.86|28.98|28.82|5
1655991810000|2022-06-23 13:43:30|28.95|28.79|28.95|28.79|28.98|28.82|28.95|28.79|21
1655991820000|2022-06-23 13:43:40|28.98|28.82|28.98|28.82|28.98|28.82|28.95|28.79|20
1655991830000|2022-06-23 13:43:50|28.95|28.79|28.98|28.82|28.98|28.82|28.95|28.79|89
1655991840000|2022-06-23 13:44:00|||||||||1
1655991850000|2022-06-23 13:44:10|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|65
1655991860000|2022-06-23 13:44:20|||||||||1
1655991870000|2022-06-23 13:44:30|28.98|28.82|29.02|28.86|29.02|28.86|28.98|28.82|28
1655991880000|2022-06-23 13:44:40|||||||||2
1655991890000|2022-06-23 13:44:50|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|2
1655991900000|2022-06-23 13:45:00|29.07|28.91|29.03|28.87|29.07|28.91|29.03|28.87|81
1655992070000|2022-06-23 13:47:50|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|1589
1655992080000|2022-06-23 13:48:00|||||||||8
1655992090000|2022-06-23 13:48:10|29.07|28.91|29.07|28.91|29.07|28.91|29.07|28.91|8
1655992100000|2022-06-23 13:48:20|||||||||2
1655992110000|2022-06-23 13:48:30|29.08|28.92|29.13|28.97|29.13|28.97|29.08|28.92|15
1655992120000|2022-06-23 13:48:40|29.17|29.01|29.13|28.97|29.17|29.01|29.13|28.97|48
1655992130000|2022-06-23 13:48:50|29.17|29.01|29.18|29.02|29.18|29.02|29.17|29.01|7
1655992140000|2022-06-23 13:49:00|29.17|29.01|29.13|28.97|29.18|29.02|29.13|28.97|73
1655992150000|2022-06-23 13:49:10|29.17|29.01|29.13|28.97|29.17|29.01|29.13|28.97|16
1655992160000|2022-06-23 13:49:20|||||||||3
1655992170000|2022-06-23 13:49:30|29.08|28.92|29.08|28.92|29.08|28.92|29.08|28.92|24
1655992180000|2022-06-23 13:49:40|||||||||40
1655992190000|2022-06-23 13:49:50|29.13|28.97|29.13|28.97|29.13|28.97|29.13|28.97|19
1655992200000|2022-06-23 13:50:00|29.17|29.01|29.18|29.02|29.22|29.06|29.17|29.01|43
1655992210000|2022-06-23 13:50:10|29.2|29.04|29.18|29.02|29.22|29.06|29.18|29.02|32
1655992220000|2022-06-23 13:50:20|29.17|29.01|29.18|29.02|29.18|29.02|29.17|29.01|1
1655992230000|2022-06-23 13:50:30|29.17|29.01|29.18|29.02|29.18|29.02|29.17|29.01|1
1655992240000|2022-06-23 13:50:40|||||||||1
1655992250000|2022-06-23 13:50:50|29.22|29.06|29.27|29.11|29.27|29.11|29.22|29.06|21
1655992260000|2022-06-23 13:51:00|||||||||20
1655992350000|2022-06-23 13:52:30|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|0
1655992380000|2022-06-23 13:53:00|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|0
1655992390000|2022-06-23 13:53:10|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|0
1655992400000|2022-06-23 13:53:20|29.37|29.21|29.37|29.21|29.37|29.21|29.37|29.21|1377
1655992410000|2022-06-23 13:53:30|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|108
1655992540000|2022-06-23 13:55:40|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|0
1655992570000|2022-06-23 13:56:10|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|0
1655992590000|2022-06-23 13:56:30|29.32|29.16|29.27|29.11|29.32|29.16|29.27|29.11|1094
1655992600000|2022-06-23 13:56:40|29.22|29.06|29.22|29.06|29.27|29.11|29.22|29.06|9
1655992620000|2022-06-23 13:57:00|29.24|29.08|29.22|29.06|29.26|29.1|29.22|29.06|10
1655992630000|2022-06-23 13:57:10|29.24|29.08|29.22|29.06|29.26|29.1|29.22|29.06|16
1655992640000|2022-06-23 13:57:20|29.26|29.1|29.22|29.06|29.26|29.1|29.22|29.06|19
1655992650000|2022-06-23 13:57:30|29.24|29.08|29.22|29.06|29.27|29.11|29.22|29.06|10
1655992660000|2022-06-23 13:57:40|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|7
1655992670000|2022-06-23 13:57:50|29.22|29.06|29.22|29.06|29.22|29.06|29.21|29.05|4
1655992680000|2022-06-23 13:58:00|29.26|29.1|29.22|29.06|29.26|29.1|29.22|29.06|24
1655992690000|2022-06-23 13:58:10|29.26|29.1|29.22|29.06|29.26|29.1|29.22|29.06|27
1655992700000|2022-06-23 13:58:20|29.21|29.05|29.17|29.01|29.22|29.06|29.17|29.01|15
1655992710000|2022-06-23 13:58:30|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|28
1655992800000|2022-06-23 14:00:00|||||||||1
1655992810000|2022-06-23 14:00:10|||||||||6
1655992820000|2022-06-23 14:00:20|29.11|28.95|29.07|28.91|29.11|28.95|29.07|28.91|29
1655992830000|2022-06-23 14:00:30|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|34
1655992840000|2022-06-23 14:00:40|||||||||2
1655992910000|2022-06-23 14:01:50|29.07|28.91|29.07|28.91|29.07|28.91|29.07|28.91|236
1655992920000|2022-06-23 14:02:00|29.05|28.89|29.03|28.87|29.05|28.89|29.03|28.87|7
1655992930000|2022-06-23 14:02:10|||||||||1
1655992940000|2022-06-23 14:02:20|29.07|28.91|29.03|28.87|29.07|28.91|29.03|28.87|29
1655992950000|2022-06-23 14:02:30|||||||||41
1655992960000|2022-06-23 14:02:40|||||||||5
1655992970000|2022-06-23 14:02:50|29.07|28.91|29.03|28.87|29.07|28.91|29.03|28.87|40
1655992980000|2022-06-23 14:03:00|||||||||4
1655992990000|2022-06-23 14:03:10|||||||||1
1655993000000|2022-06-23 14:03:20|29.07|28.91|29.07|28.91|29.07|28.91|29.05|28.89|18
1655993020000|2022-06-23 14:03:40|29.05|28.89|29.08|28.92|29.08|28.92|29.03|28.87|7
1655993030000|2022-06-23 14:03:50|29.13|28.97|29.13|28.97|29.13|28.97|29.1|28.94|24
1655993040000|2022-06-23 14:04:00|29.1|28.94|29.13|28.97|29.13|28.97|29.08|28.92|16
1655993050000|2022-06-23 14:04:10|29.1|28.94|29.08|28.92|29.1|28.94|29.08|28.92|3
1655993070000|2022-06-23 14:04:30|||||||||1
1655993080000|2022-06-23 14:04:40|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|17
1655993090000|2022-06-23 14:04:50|29.08|28.92|29.08|28.92|29.13|28.97|29.08|28.92|34
1655993100000|2022-06-23 14:05:00|29.12|28.96|29.13|28.97|29.13|28.97|29.1|28.94|31
1655993110000|2022-06-23 14:05:10|29.12|28.96|29.13|28.97|29.13|28.97|29.12|28.96|12
1655993120000|2022-06-23 14:05:20|29.08|28.92|29.12|28.96|29.13|28.97|29.08|28.92|18
1655993130000|2022-06-23 14:05:30|29.1|28.94|29.08|28.92|29.13|28.97|29.08|28.92|9
1655993140000|2022-06-23 14:05:40|||||||||9
1655993150000|2022-06-23 14:05:50|||||||||2
1655993160000|2022-06-23 14:06:00|29.05|28.89|29.08|28.92|29.08|28.92|29.05|28.89|15
1655993170000|2022-06-23 14:06:10|29.05|28.89|29.08|28.92|29.08|28.92|29.05|28.89|3
1655993190000|2022-06-23 14:06:30|29.06|28.9|29.06|28.9|29.08|28.92|29.03|28.87|1
1655993200000|2022-06-23 14:06:40|29.05|28.89|29.08|28.92|29.08|28.92|29.03|28.87|24
1655993210000|2022-06-23 14:06:50|29.06|28.9|29.08|28.92|29.08|28.92|29.03|28.87|19
1655993220000|2022-06-23 14:07:00|29.03|28.87|29.08|28.92|29.08|28.92|29.03|28.87|11
1655993230000|2022-06-23 14:07:10|29.06|28.9|29.08|28.92|29.08|28.92|29.06|28.9|3
1655993240000|2022-06-23 14:07:20|||||||||10
1655993260000|2022-06-23 14:07:40|29.13|28.97|29.17|29.01|29.17|29.01|29.13|28.97|10
1655993270000|2022-06-23 14:07:50|29.13|28.97|29.15|28.99|29.17|29.01|29.13|28.97|19
1655993280000|2022-06-23 14:08:00|29.13|28.97|29.13|28.97|29.13|28.97|29.13|28.97|2
1655993290000|2022-06-23 14:08:10|29.15|28.99|29.17|29.01|29.17|29.01|29.13|28.97|19
1655993300000|2022-06-23 14:08:20|29.18|29.02|29.18|29.02|29.18|29.02|29.18|29.02|12
1655993310000|2022-06-23 14:08:30|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|0
1655993320000|2022-06-23 14:08:40|29.18|29.02|29.22|29.06|29.22|29.06|29.18|29.02|5
1655993340000|2022-06-23 14:09:00|29.18|29.02|29.22|29.06|29.22|29.06|29.18|29.02|11
1655993350000|2022-06-23 14:09:10|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|18
1655993360000|2022-06-23 14:09:20|29.22|29.06|29.22|29.06|29.25|29.09|29.22|29.06|21
1655993370000|2022-06-23 14:09:30|29.23|29.07|29.27|29.11|29.27|29.11|29.22|29.06|19
1655993380000|2022-06-23 14:09:40|||||||||2
1655993390000|2022-06-23 14:09:50|29.23|29.07|29.27|29.11|29.27|29.11|29.23|29.07|11
1655993400000|2022-06-23 14:10:00|29.25|29.09|29.27|29.11|29.27|29.11|29.23|29.07|34
1655993420000|2022-06-23 14:10:20|29.25|29.09|29.23|29.07|29.27|29.11|29.23|29.07|22
1655993430000|2022-06-23 14:10:30|29.27|29.11|29.27|29.11|29.27|29.11|29.23|29.07|16
1655993440000|2022-06-23 14:10:40|29.25|29.09|29.18|29.02|29.27|29.11|29.18|29.02|21
1655993450000|2022-06-23 14:10:50|29.17|29.01|29.18|29.02|29.18|29.02|29.17|29.01|5
1655993460000|2022-06-23 14:11:00|29.17|29.01|29.22|29.06|29.22|29.06|29.17|29.01|17
1655993480000|2022-06-23 14:11:20|29.18|29.02|29.18|29.02|29.18|29.02|29.18|29.02|65
1655993550000|2022-06-23 14:12:30|29.21|29.05|29.32|29.16|29.32|29.16|29.21|29.05|159
1655993560000|2022-06-23 14:12:40|29.28|29.12|29.31|29.15|29.32|29.16|29.27|29.11|49
1655993570000|2022-06-23 14:12:50|29.32|29.16|29.32|29.16|29.32|29.16|29.31|29.15|7
1655993580000|2022-06-23 14:13:00|||||||||1
1655993590000|2022-06-23 14:13:10|29.31|29.15|29.27|29.11|29.32|29.16|29.27|29.11|23
1655993600000|2022-06-23 14:13:20|||||||||1
1655993610000|2022-06-23 14:13:30|||||||||64
1655993620000|2022-06-23 14:13:40|||||||||1
1655993630000|2022-06-23 14:13:50|29.26|29.1|29.26|29.1|29.27|29.11|29.22|29.06|94
1655993640000|2022-06-23 14:14:00|29.22|29.06|29.26|29.1|29.26|29.1|29.22|29.06|42
1655993650000|2022-06-23 14:14:10|||||||||17
1655993660000|2022-06-23 14:14:20|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|1
1655993670000|2022-06-23 14:14:30|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|5
1655993680000|2022-06-23 14:14:40|||||||||21
1655993690000|2022-06-23 14:14:50|||||||||17
1655993700000|2022-06-23 14:15:00|29.34|29.18|29.31|29.15|29.34|29.18|29.31|29.15|26
1655993710000|2022-06-23 14:15:10|29.3|29.14|29.34|29.18|29.34|29.18|29.29|29.13|9
1655993720000|2022-06-23 14:15:20|29.31|29.15|29.31|29.15|29.34|29.18|29.31|29.15|21
1655993730000|2022-06-23 14:15:30|||||||||9
1655993740000|2022-06-23 14:15:40|29.29|29.13|29.26|29.1|29.3|29.14|29.26|29.1|13
1655993750000|2022-06-23 14:15:50|29.29|29.13|29.29|29.13|29.31|29.15|29.29|29.13|7
1655993760000|2022-06-23 14:16:00|29.3|29.14|29.31|29.15|29.31|29.15|29.26|29.1|107
1655993770000|2022-06-23 14:16:10|29.34|29.18|29.31|29.15|29.34|29.18|29.31|29.15|44
1655993780000|2022-06-23 14:16:20|29.28|29.12|29.29|29.13|29.3|29.14|29.28|29.12|22
1655993790000|2022-06-23 14:16:30|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|8
1655993800000|2022-06-23 14:16:40|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|3
1655993810000|2022-06-23 14:16:50|29.26|29.1|29.22|29.06|29.26|29.1|29.21|29.05|17
1655993820000|2022-06-23 14:17:00|29.26|29.1|29.26|29.1|29.26|29.1|29.22|29.06|16
1655993830000|2022-06-23 14:17:10|29.27|29.11|29.26|29.1|29.31|29.15|29.26|29.1|30
1655993840000|2022-06-23 14:17:20|29.27|29.11|29.26|29.1|29.31|29.15|29.26|29.1|3
1655993850000|2022-06-23 14:17:30|||||||||2
1655993860000|2022-06-23 14:17:40|29.31|29.15|29.31|29.15|29.31|29.15|29.27|29.11|22
1655993870000|2022-06-23 14:17:50|29.27|29.11|29.26|29.1|29.27|29.11|29.26|29.1|23
1655993880000|2022-06-23 14:18:00|29.31|29.15|29.26|29.1|29.31|29.15|29.26|29.1|6
1655993890000|2022-06-23 14:18:10|29.24|29.08|29.22|29.06|29.24|29.08|29.22|29.06|40
1655993900000|2022-06-23 14:18:20|29.24|29.08|29.26|29.1|29.26|29.1|29.22|29.06|6
1655993910000|2022-06-23 14:18:30|29.24|29.08|29.26|29.1|29.26|29.1|29.22|29.06|19
1655993920000|2022-06-23 14:18:40|29.22|29.06|29.21|29.05|29.24|29.08|29.21|29.05|27
1655993930000|2022-06-23 14:18:50|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|1
1655993940000|2022-06-23 14:19:00|29.26|29.1|29.26|29.1|29.26|29.1|29.22|29.06|16
1655993960000|2022-06-23 14:19:20|29.22|29.06|29.22|29.06|29.26|29.1|29.22|29.06|16
1655993970000|2022-06-23 14:19:30|29.24|29.08|29.26|29.1|29.26|29.1|29.22|29.06|8
1655993980000|2022-06-23 14:19:40|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|5
1655993990000|2022-06-23 14:19:50|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|10
1655994000000|2022-06-23 14:20:00|29.19|29.03|29.17|29.01|29.21|29.05|29.17|29.01|9
1655994010000|2022-06-23 14:20:10|||||||||4
1655994020000|2022-06-23 14:20:20|||||||||11
1655994030000|2022-06-23 14:20:30|||||||||2
1655994040000|2022-06-23 14:20:40|||||||||3
1655994050000|2022-06-23 14:20:50|29.16|29|29.12|28.96|29.16|29|29.12|28.96|4
1655994060000|2022-06-23 14:21:00|||||||||7
1655994070000|2022-06-23 14:21:10|29.09|28.93|29.12|28.96|29.12|28.96|29.07|28.91|49
1655994090000|2022-06-23 14:21:30|29.11|28.95|29.12|28.96|29.12|28.96|29.07|28.91|57
1655994100000|2022-06-23 14:21:40|29.1|28.94|29.12|28.96|29.12|28.96|29.07|28.91|19
1655994110000|2022-06-23 14:21:50|29.1|28.94|29.09|28.93|29.12|28.96|29.07|28.91|31
1655994120000|2022-06-23 14:22:00|29.08|28.92|29.12|28.96|29.12|28.96|29.07|28.91|12
1655994130000|2022-06-23 14:22:10|29.1|28.94|29.12|28.96|29.12|28.96|29.1|28.94|2
1655994140000|2022-06-23 14:22:20|29.1|28.94|29.12|28.96|29.12|28.96|29.08|28.92|9
1655994150000|2022-06-23 14:22:30|29.08|28.92|29.07|28.91|29.08|28.92|29.07|28.91|1
1655994160000|2022-06-23 14:22:40|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|7
1655994170000|2022-06-23 14:22:50|||||||||3
1655994180000|2022-06-23 14:23:00|||||||||19
1655994210000|2022-06-23 14:23:30|29.08|28.92|29.11|28.95|29.11|28.95|29.07|28.91|54
1655994220000|2022-06-23 14:23:40|29.12|28.96|29.07|28.91|29.12|28.96|29.07|28.91|4
1655994230000|2022-06-23 14:23:50|29.11|28.95|29.11|28.95|29.11|28.95|29.07|28.91|12
1655994240000|2022-06-23 14:24:00|29.12|28.96|29.11|28.95|29.12|28.96|29.07|28.91|4
1655994250000|2022-06-23 14:24:10|29.12|28.96|29.11|28.95|29.12|28.96|29.07|28.91|8
1655994260000|2022-06-23 14:24:20|29.07|28.91|29.11|28.95|29.12|28.96|29.07|28.91|1
1655994270000|2022-06-23 14:24:30|29.07|28.91|29.12|28.96|29.12|28.96|29.07|28.91|4
1655994280000|2022-06-23 14:24:40|||||||||1
1655994290000|2022-06-23 14:24:50|||||||||2
1655994300000|2022-06-23 14:25:00|29.16|29|29.17|29.01|29.17|29.01|29.16|29|20
1655994310000|2022-06-23 14:25:10|29.21|29.05|29.17|29.01|29.21|29.05|29.17|29.01|27
1655994320000|2022-06-23 14:25:20|29.19|29.03|29.17|29.01|29.21|29.05|29.16|29|1
1655994330000|2022-06-23 14:25:30|29.16|29|29.12|28.96|29.16|29|29.12|28.96|13
1655994350000|2022-06-23 14:25:50|||||||||1
1655994360000|2022-06-23 14:26:00|||||||||4
1655994370000|2022-06-23 14:26:10|29.16|29|29.16|29|29.16|29|29.16|29|11
1655994380000|2022-06-23 14:26:20|29.12|28.96|29.16|29|29.16|29|29.12|28.96|52
1655994390000|2022-06-23 14:26:30|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|1
1655994400000|2022-06-23 14:26:40|29.21|29.05|29.21|29.05|29.21|29.05|29.19|29.03|9
1655994410000|2022-06-23 14:26:50|29.22|29.06|29.21|29.05|29.22|29.06|29.21|29.05|6
1655994420000|2022-06-23 14:27:00|29.22|29.06|29.17|29.01|29.22|29.06|29.17|29.01|12
1655994440000|2022-06-23 14:27:20|29.19|29.03|29.16|29|29.19|29.03|29.16|29|8
1655994450000|2022-06-23 14:27:30|29.14|28.98|29.12|28.96|29.16|29|29.12|28.96|11
1655994460000|2022-06-23 14:27:40|29.14|28.98|29.14|28.98|29.16|29|29.12|28.96|12
1655994470000|2022-06-23 14:27:50|29.12|28.96|29.12|28.96|29.16|29|29.12|28.96|11
1655994480000|2022-06-23 14:28:00|29.16|29|29.12|28.96|29.16|29|29.12|28.96|17
1655994490000|2022-06-23 14:28:10|29.11|28.95|29.07|28.91|29.11|28.95|29.07|28.91|24
1655994500000|2022-06-23 14:28:20|29.11|28.95|29.12|28.96|29.12|28.96|29.09|28.93|7
1655994510000|2022-06-23 14:28:30|29.16|29|29.16|29|29.16|29|29.16|29|28
1655994520000|2022-06-23 14:28:40|29.14|28.98|29.16|29|29.16|29|29.12|28.96|3
1655994530000|2022-06-23 14:28:50|||||||||2
1655994540000|2022-06-23 14:29:00|29.17|29.01|29.16|29|29.17|29.01|29.14|28.98|3
1655994550000|2022-06-23 14:29:10|29.14|28.98|29.12|28.96|29.16|29|29.12|28.96|20
1655994560000|2022-06-23 14:29:20|||||||||10
1655994570000|2022-06-23 14:29:30|29.14|28.98|29.12|28.96|29.16|29|29.12|28.96|10
1655994580000|2022-06-23 14:29:40|||||||||7
1655994590000|2022-06-23 14:29:50|||||||||4
1655994600000|2022-06-23 14:30:00|29.07|28.91|29.12|28.96|29.12|28.96|29.07|28.91|4
1655994610000|2022-06-23 14:30:10|29.07|28.91|29.12|28.96|29.12|28.96|29.07|28.91|5
1655994620000|2022-06-23 14:30:20|29.11|28.95|29.12|28.96|29.12|28.96|29.07|28.91|4
1655994640000|2022-06-23 14:30:40|29.08|28.92|29.07|28.91|29.09|28.93|29.07|28.91|1
1655994650000|2022-06-23 14:30:50|29.09|28.93|29.12|28.96|29.12|28.96|29.07|28.91|71
1655994690000|2022-06-23 14:31:30|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|0
1655994720000|2022-06-23 14:32:00|29.07|28.91|29.07|28.91|29.07|28.91|29.07|28.91|208
1655994730000|2022-06-23 14:32:10|||||||||3
1655994740000|2022-06-23 14:32:20|29.11|28.95|29.11|28.95|29.12|28.96|29.11|28.95|7
1655994750000|2022-06-23 14:32:30|29.12|28.96|29.12|28.96|29.12|28.96|29.11|28.95|0
1655994760000|2022-06-23 14:32:40|29.11|28.95|29.12|28.96|29.12|28.96|29.11|28.95|16
1655994770000|2022-06-23 14:32:50|||||||||28
1655994780000|2022-06-23 14:33:00|29.16|29|29.16|29|29.16|29|29.12|28.96|16
1655994790000|2022-06-23 14:33:10|29.12|28.96|29.12|28.96|29.16|29|29.12|28.96|15
1655994800000|2022-06-23 14:33:20|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|4
1655994810000|2022-06-23 14:33:30|29.12|28.96|29.12|28.96|29.12|28.96|29.07|28.91|136
1655994830000|2022-06-23 14:33:50|29.14|28.98|29.12|28.96|29.14|28.98|29.12|28.96|17
1655994840000|2022-06-23 14:34:00|29.14|28.98|29.12|28.96|29.16|29|29.12|28.96|5
1655994850000|2022-06-23 14:34:10|29.11|28.95|29.11|28.95|29.12|28.96|29.07|28.91|18
1655994860000|2022-06-23 14:34:20|29.09|28.93|29.12|28.96|29.12|28.96|29.07|28.91|5
1655994870000|2022-06-23 14:34:30|29.07|28.91|29.07|28.91|29.08|28.92|29.07|28.91|3
1655994880000|2022-06-23 14:34:40|29.11|28.95|29.12|28.96|29.12|28.96|29.11|28.95|3
1655994900000|2022-06-23 14:35:00|29.14|28.98|29.16|29|29.17|29.01|29.12|28.96|2
1655994910000|2022-06-23 14:35:10|29.14|28.98|29.16|29|29.16|29|29.12|28.96|17
1655994920000|2022-06-23 14:35:20|29.17|29.01|29.16|29|29.17|29.01|29.12|28.96|2
1655994930000|2022-06-23 14:35:30|29.17|29.01|29.19|29.03|29.21|29.05|29.17|29.01|17
1655994940000|2022-06-23 14:35:40|29.21|29.05|29.16|29|29.21|29.05|29.16|29|18
1655994950000|2022-06-23 14:35:50|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|24
1655995000000|2022-06-23 14:36:40|29.13|28.97|29.13|28.97|29.13|28.97|29.13|28.97|0
1655995010000|2022-06-23 14:36:50|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|225
1655995040000|2022-06-23 14:37:20|29.19|29.03|29.17|29.01|29.19|29.03|29.17|29.01|1
1655995050000|2022-06-23 14:37:30|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|25
1655995060000|2022-06-23 14:37:40|||||||||44
1655995070000|2022-06-23 14:37:50|29.07|28.91|29.12|28.96|29.12|28.96|29.07|28.91|4
1655995080000|2022-06-23 14:38:00|||||||||1
1655995120000|2022-06-23 14:38:40|||||||||3
1655995130000|2022-06-23 14:38:50|||||||||1
1655995140000|2022-06-23 14:39:00|29.07|28.91|29.07|28.91|29.11|28.95|29.07|28.91|26
1655995150000|2022-06-23 14:39:10|29.11|28.95|29.12|28.96|29.12|28.96|29.07|28.91|9
1655995160000|2022-06-23 14:39:20|29.08|28.92|29.07|28.91|29.12|28.96|29.07|28.91|22
1655995170000|2022-06-23 14:39:30|||||||||3
1655995180000|2022-06-23 14:39:40|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|41
1655995190000|2022-06-23 14:39:50|29.05|28.89|29.03|28.87|29.07|28.91|29.03|28.87|2
1655995200000|2022-06-23 14:40:00|29.02|28.86|28.98|28.82|29.02|28.86|28.98|28.82|33
1655995210000|2022-06-23 14:40:10|28.97|28.81|28.97|28.81|28.97|28.81|28.97|28.81|3
1655995280000|2022-06-23 14:41:20|||||||||392
1655995290000|2022-06-23 14:41:30|||||||||1
1655995310000|2022-06-23 14:41:50|||||||||1
1655995320000|2022-06-23 14:42:00|28.95|28.79|28.97|28.81|28.97|28.81|28.93|28.77|29
1655995330000|2022-06-23 14:42:10|28.95|28.79|28.97|28.81|28.97|28.81|28.93|28.77|8
1655995340000|2022-06-23 14:42:20|28.98|28.82|28.98|28.82|28.98|28.82|28.97|28.81|52
1655995350000|2022-06-23 14:42:30|||||||||3
1655995360000|2022-06-23 14:42:40|28.97|28.81|28.97|28.81|28.97|28.81|28.97|28.81|0
1655995370000|2022-06-23 14:42:50|28.98|28.82|28.98|28.82|28.98|28.82|28.97|28.81|2
1655995380000|2022-06-23 14:43:00|28.97|28.81|28.98|28.82|28.98|28.82|28.97|28.81|0
1655995390000|2022-06-23 14:43:10|28.97|28.81|28.97|28.81|28.98|28.82|28.97|28.81|0
1655995400000|2022-06-23 14:43:20|||||||||1
1655995410000|2022-06-23 14:43:30|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|33
1655995440000|2022-06-23 14:44:00|28.97|28.81|28.97|28.81|28.97|28.81|28.97|28.81|33
1655995450000|2022-06-23 14:44:10|28.98|28.82|28.98|28.82|28.98|28.82|28.97|28.81|6
1655995460000|2022-06-23 14:44:20|||||||||1
1655995490000|2022-06-23 14:44:50|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|2
1655995500000|2022-06-23 14:45:00|29|28.84|29.02|28.86|29.02|28.86|29|28.84|24
1655995510000|2022-06-23 14:45:10|||||||||15
1655995520000|2022-06-23 14:45:20|||||||||7
1655995530000|2022-06-23 14:45:30|28.98|28.82|28.98|28.82|29.02|28.86|28.98|28.82|14
1655995540000|2022-06-23 14:45:40|29|28.84|29.02|28.86|29.02|28.86|28.98|28.82|9
1655995550000|2022-06-23 14:45:50|29|28.84|28.98|28.82|29.02|28.86|28.98|28.82|6
1655995570000|2022-06-23 14:46:10|29|28.84|29.02|28.86|29.02|28.86|29|28.84|8
1655995580000|2022-06-23 14:46:20|29|28.84|29|28.84|29.02|28.86|28.98|28.82|2
1655995590000|2022-06-23 14:46:30|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|0
1655995600000|2022-06-23 14:46:40|29|28.84|29.02|28.86|29.02|28.86|29|28.84|6
1655995610000|2022-06-23 14:46:50|28.98|28.82|28.97|28.81|28.98|28.82|28.97|28.81|2
1655995620000|2022-06-23 14:47:00|28.98|28.82|28.98|28.82|28.98|28.82|28.97|28.81|0
1655995630000|2022-06-23 14:47:10|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|18
1655995640000|2022-06-23 14:47:20|||||||||2
1655995650000|2022-06-23 14:47:30|29|28.84|29.02|28.86|29.02|28.86|28.98|28.82|6
1655995660000|2022-06-23 14:47:40|28.98|28.82|29.02|28.86|29.02|28.86|28.98|28.82|2
1655995670000|2022-06-23 14:47:50|29|28.84|28.98|28.82|29|28.84|28.98|28.82|1
1655995680000|2022-06-23 14:48:00|29|28.84|29.02|28.86|29.02|28.86|28.98|28.82|19
1655995690000|2022-06-23 14:48:10|||||||||1
1655995700000|2022-06-23 14:48:20|29|28.84|29.02|28.86|29.02|28.86|29|28.84|8
1655995710000|2022-06-23 14:48:30|||||||||2
1655995720000|2022-06-23 14:48:40|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|1
1655995730000|2022-06-23 14:48:50|28.97|28.81|28.97|28.81|28.97|28.81|28.97|28.81|0
1655995740000|2022-06-23 14:49:00|28.93|28.77|28.98|28.82|28.98|28.82|28.93|28.77|10
1655995760000|2022-06-23 14:49:20|29.02|28.86|28.98|28.82|29.02|28.86|28.98|28.82|16
1655995770000|2022-06-23 14:49:30|29.02|28.86|29|28.84|29.02|28.86|28.98|28.82|7
1655995780000|2022-06-23 14:49:40|28.98|28.82|29.03|28.87|29.03|28.87|28.98|28.82|18
1655995800000|2022-06-23 14:50:00|||||||||6
1655995810000|2022-06-23 14:50:10|||||||||1
1655995830000|2022-06-23 14:50:30|||||||||2
1655995850000|2022-06-23 14:50:50|||||||||3
1655995860000|2022-06-23 14:51:00|29.02|28.86|29.03|28.87|29.07|28.91|29.02|28.86|63
1655995870000|2022-06-23 14:51:10|29.05|28.89|29.03|28.87|29.05|28.89|29.02|28.86|2
1655995880000|2022-06-23 14:51:20|29.07|28.91|29.03|28.87|29.07|28.91|29.03|28.87|10
1655995890000|2022-06-23 14:51:30|29.02|28.86|29.02|28.86|29.03|28.87|29.02|28.86|0
1655995900000|2022-06-23 14:51:40|||||||||1
1655995920000|2022-06-23 14:52:00|||||||||5
1655995930000|2022-06-23 14:52:10|||||||||1
1655995950000|2022-06-23 14:52:30|28.98|28.82|29.02|28.86|29.02|28.86|28.98|28.82|15
1655995960000|2022-06-23 14:52:40|||||||||1
1655995970000|2022-06-23 14:52:50|29|28.84|28.98|28.82|29|28.84|28.98|28.82|6
1655995980000|2022-06-23 14:53:00|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|5
1655995990000|2022-06-23 14:53:10|28.98|28.82|29.02|28.86|29.02|28.86|28.98|28.82|2
1655996000000|2022-06-23 14:53:20|||||||||1
1655996010000|2022-06-23 14:53:30|||||||||1
1655996030000|2022-06-23 14:53:50|||||||||3
1655996040000|2022-06-23 14:54:00|29.05|28.89|29.07|28.91|29.07|28.91|29.05|28.89|15
1655996050000|2022-06-23 14:54:10|||||||||4
1655996060000|2022-06-23 14:54:20|29.05|28.89|29.03|28.87|29.05|28.89|29.03|28.87|12
1655996070000|2022-06-23 14:54:30|29.07|28.91|29.05|28.89|29.07|28.91|29.05|28.89|4
1655996080000|2022-06-23 14:54:40|29.03|28.87|29.03|28.87|29.05|28.89|29.02|28.86|0
1655996090000|2022-06-23 14:54:50|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|3
1655996100000|2022-06-23 14:55:00|29.03|28.87|29.02|28.86|29.03|28.87|29.02|28.86|4
1655996110000|2022-06-23 14:55:10|||||||||1
1655996120000|2022-06-23 14:55:20|29.07|28.91|29.02|28.86|29.07|28.91|29.02|28.86|22
1655996130000|2022-06-23 14:55:30|29.03|28.87|29.02|28.86|29.03|28.87|29.02|28.86|2
1655996140000|2022-06-23 14:55:40|||||||||5
1655996150000|2022-06-23 14:55:50|||||||||8
1655996160000|2022-06-23 14:56:00|||||||||1
1655996170000|2022-06-23 14:56:10|||||||||1
1655996180000|2022-06-23 14:56:20|||||||||1
1655996190000|2022-06-23 14:56:30|||||||||7
1655996200000|2022-06-23 14:56:40|||||||||3
1655996210000|2022-06-23 14:56:50|||||||||2
1655996220000|2022-06-23 14:57:00|||||||||2
1655996230000|2022-06-23 14:57:10|28.98|28.82|29.02|28.86|29.02|28.86|28.98|28.82|30
1655996240000|2022-06-23 14:57:20|||||||||2
1655996250000|2022-06-23 14:57:30|||||||||2
1655996260000|2022-06-23 14:57:40|||||||||1
1655996270000|2022-06-23 14:57:50|29.06|28.9|29.07|28.91|29.07|28.91|29.06|28.9|19
1655996300000|2022-06-23 14:58:20|||||||||1
1655996340000|2022-06-23 14:59:00|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|0
1655996360000|2022-06-23 14:59:20|29.03|28.87|29.02|28.86|29.03|28.87|29.02|28.86|190
1655996370000|2022-06-23 14:59:30|||||||||4
1655996380000|2022-06-23 14:59:40|||||||||1
1655996390000|2022-06-23 14:59:50|||||||||6
1655996400000|2022-06-23 15:00:00|29.03|28.87|29.07|28.91|29.07|28.91|29.03|28.87|22
1655996420000|2022-06-23 15:00:20|||||||||16
1655996540000|2022-06-23 15:02:20|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|156
1655996550000|2022-06-23 15:02:30|||||||||2
1655996560000|2022-06-23 15:02:40|||||||||2
1655996570000|2022-06-23 15:02:50|||||||||1
1655996580000|2022-06-23 15:03:00|29.12|28.96|29.12|28.96|29.12|28.96|29.11|28.95|10
1655996590000|2022-06-23 15:03:10|29.11|28.95|29.11|28.95|29.12|28.96|29.07|28.91|54
1655996600000|2022-06-23 15:03:20|29.09|28.93|29.11|28.95|29.11|28.95|29.07|28.91|3
1655996610000|2022-06-23 15:03:30|29.09|28.93|29.11|28.95|29.11|28.95|29.09|28.93|3
1655996620000|2022-06-23 15:03:40|29.09|28.93|29.07|28.91|29.09|28.93|29.07|28.91|4
1655996630000|2022-06-23 15:03:50|29.09|28.93|29.11|28.95|29.11|28.95|29.09|28.93|4
1655996640000|2022-06-23 15:04:00|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|1
1655996650000|2022-06-23 15:04:10|||||||||48
1655996660000|2022-06-23 15:04:20|||||||||2
1655996670000|2022-06-23 15:04:30|29.16|29|29.14|28.98|29.16|29|29.14|28.98|19
1655996680000|2022-06-23 15:04:40|29.16|29|29.12|28.96|29.16|29|29.12|28.96|5
1655996690000|2022-06-23 15:04:50|||||||||2
1655996700000|2022-06-23 15:05:00|29.14|28.98|29.12|28.96|29.14|28.98|29.12|28.96|14
1655996710000|2022-06-23 15:05:10|||||||||8
1655996720000|2022-06-23 15:05:20|||||||||2
1655996730000|2022-06-23 15:05:30|||||||||2
1655996740000|2022-06-23 15:05:40|||||||||2
1655996750000|2022-06-23 15:05:50|||||||||1
1655996760000|2022-06-23 15:06:00|||||||||2
1655996770000|2022-06-23 15:06:10|29.11|28.95|29.09|28.93|29.11|28.95|29.07|28.91|26
1655996780000|2022-06-23 15:06:20|29.11|28.95|29.12|28.96|29.12|28.96|29.07|28.91|4
1655996790000|2022-06-23 15:06:30|29.11|28.95|29.12|28.96|29.12|28.96|29.07|28.91|9
1655996800000|2022-06-23 15:06:40|||||||||3
1655996810000|2022-06-23 15:06:50|||||||||1
1655996820000|2022-06-23 15:07:00|||||||||2
1655996830000|2022-06-23 15:07:10|29.09|28.93|29.07|28.91|29.09|28.93|29.07|28.91|18
1655996840000|2022-06-23 15:07:20|29.08|28.92|29.07|28.91|29.12|28.96|29.07|28.91|3
1655996850000|2022-06-23 15:07:30|29.09|28.93|29.12|28.96|29.12|28.96|29.07|28.91|9
1655996860000|2022-06-23 15:07:40|29.08|28.92|29.07|28.91|29.12|28.96|29.07|28.91|13
1655996870000|2022-06-23 15:07:50|29.09|28.93|29.07|28.91|29.09|28.93|29.07|28.91|1
1655996880000|2022-06-23 15:08:00|||||||||2
1655996890000|2022-06-23 15:08:10|29.11|28.95|29.12|28.96|29.12|28.96|29.07|28.91|9
1655996900000|2022-06-23 15:08:20|29.07|28.91|29.07|28.91|29.07|28.91|29.07|28.91|4
1655996910000|2022-06-23 15:08:30|||||||||1
1655996920000|2022-06-23 15:08:40|29.09|28.93|29.09|28.93|29.09|28.93|29.07|28.91|3
1655996930000|2022-06-23 15:08:50|29.11|28.95|29.12|28.96|29.12|28.96|29.07|28.91|42
1655996940000|2022-06-23 15:09:00|29.09|28.93|29.09|28.93|29.09|28.93|29.09|28.93|13
1655996950000|2022-06-23 15:09:10|29.07|28.91|29.07|28.91|29.07|28.91|29.07|28.91|2
1655996960000|2022-06-23 15:09:20|||||||||1
1655996970000|2022-06-23 15:09:30|||||||||3
1655996980000|2022-06-23 15:09:40|||||||||1
1655996990000|2022-06-23 15:09:50|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|24
1655997000000|2022-06-23 15:10:00|29.06|28.9|29.02|28.86|29.07|28.91|29.02|28.86|9
1655997010000|2022-06-23 15:10:10|29.04|28.88|29.02|28.86|29.07|28.91|29.02|28.86|5
1655997020000|2022-06-23 15:10:20|29.06|28.9|29.07|28.91|29.07|28.91|29.06|28.9|2
1655997030000|2022-06-23 15:10:30|29.04|28.88|29.07|28.91|29.07|28.91|29.02|28.86|5
1655997040000|2022-06-23 15:10:40|29.06|28.9|29.07|28.91|29.07|28.91|29.06|28.9|0
1655997050000|2022-06-23 15:10:50|29.02|28.86|29.02|28.86|29.06|28.9|29.02|28.86|17
1655997060000|2022-06-23 15:11:00|29.04|28.88|29.02|28.86|29.04|28.88|29.02|28.86|1
1655997070000|2022-06-23 15:11:10|29.04|28.88|29.02|28.86|29.07|28.91|29.02|28.86|4
1655997080000|2022-06-23 15:11:20|||||||||12
1655997100000|2022-06-23 15:11:40|||||||||2
1655997120000|2022-06-23 15:12:00|29.07|28.91|29.07|28.91|29.07|28.91|29.03|28.87|19
1655997140000|2022-06-23 15:12:20|||||||||5
1655997150000|2022-06-23 15:12:30|||||||||1
1655997170000|2022-06-23 15:12:50|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|17
1655997180000|2022-06-23 15:13:00|29.07|28.91|29.03|28.87|29.07|28.91|29.03|28.87|9
1655997190000|2022-06-23 15:13:10|29.07|28.91|29.02|28.86|29.07|28.91|29.02|28.86|2
1655997200000|2022-06-23 15:13:20|29.03|28.87|29.02|28.86|29.03|28.87|29.02|28.86|1
1655997210000|2022-06-23 15:13:30|28.98|28.82|29.02|28.86|29.02|28.86|28.98|28.82|15
1655997220000|2022-06-23 15:13:40|||||||||5
1655997240000|2022-06-23 15:14:00|||||||||9
1655997250000|2022-06-23 15:14:10|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|0
1655997260000|2022-06-23 15:14:20|||||||||1
1655997270000|2022-06-23 15:14:30|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|7
1655997290000|2022-06-23 15:14:50|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|3
1655997300000|2022-06-23 15:15:00|||||||||31
1655997320000|2022-06-23 15:15:20|||||||||1
1655997340000|2022-06-23 15:15:40|29.07|28.91|29.07|28.91|29.07|28.91|29.07|28.91|3
1655997350000|2022-06-23 15:15:50|||||||||2
1655997370000|2022-06-23 15:16:10|||||||||3
1655997390000|2022-06-23 15:16:30|29.03|28.87|29.03|28.87|29.07|28.91|29.03|28.87|14
1655997400000|2022-06-23 15:16:40|29.05|28.89|29.03|28.87|29.05|28.89|29.03|28.87|1
1655997420000|2022-06-23 15:17:00|||||||||1
1655997500000|2022-06-23 15:18:20|||||||||4
1655997510000|2022-06-23 15:18:30|||||||||1
1655997530000|2022-06-23 15:18:50|||||||||26
1655997540000|2022-06-23 15:19:00|||||||||3
1655997550000|2022-06-23 15:19:10|||||||||5
1655997590000|2022-06-23 15:19:50|||||||||3
1655997630000|2022-06-23 15:20:30|||||||||1
1655997640000|2022-06-23 15:20:40|||||||||4
1655997650000|2022-06-23 15:20:50|29.07|28.91|29.08|28.92|29.08|28.92|29.07|28.91|23
1655997660000|2022-06-23 15:21:00|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|9
1655997670000|2022-06-23 15:21:10|29.08|28.92|29.12|28.96|29.12|28.96|29.08|28.92|19
1655997680000|2022-06-23 15:21:20|||||||||8
1655997690000|2022-06-23 15:21:30|||||||||2
1655997700000|2022-06-23 15:21:40|29.1|28.94|29.12|28.96|29.12|28.96|29.08|28.92|25
1655997720000|2022-06-23 15:22:00|29.13|28.97|29.17|29.01|29.17|29.01|29.13|28.97|23
1655997730000|2022-06-23 15:22:10|||||||||10
1655997740000|2022-06-23 15:22:20|29.13|28.97|29.13|28.97|29.13|28.97|29.13|28.97|1
1655997760000|2022-06-23 15:22:40|29.12|28.96|29.13|28.97|29.13|28.97|29.12|28.96|1
1655997770000|2022-06-23 15:22:50|29.12|28.96|29.13|28.97|29.13|28.97|29.12|28.96|0
1655997780000|2022-06-23 15:23:00|29.12|28.96|29.13|28.97|29.13|28.97|29.12|28.96|0
1655997800000|2022-06-23 15:23:20|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|17
1655997860000|2022-06-23 15:24:20|||||||||129
1655997870000|2022-06-23 15:24:30|||||||||4
1655997880000|2022-06-23 15:24:40|29.18|29.02|29.22|29.06|29.22|29.06|29.18|29.02|13
1655997890000|2022-06-23 15:24:50|29.18|29.02|29.22|29.06|29.22|29.06|29.18|29.02|8
1655997900000|2022-06-23 15:25:00|29.2|29.04|29.22|29.06|29.22|29.06|29.18|29.02|5
1655997910000|2022-06-23 15:25:10|29.18|29.02|29.18|29.02|29.18|29.02|29.18|29.02|8
1655997920000|2022-06-23 15:25:20|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|0
1655997930000|2022-06-23 15:25:30|||||||||5
1655997950000|2022-06-23 15:25:50|29.13|28.97|29.13|28.97|29.13|28.97|29.13|28.97|4
1655997960000|2022-06-23 15:26:00|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|13
1655998010000|2022-06-23 15:26:50|||||||||3
1655998030000|2022-06-23 15:27:10|29.13|28.97|29.13|28.97|29.13|28.97|29.13|28.97|1
1655998040000|2022-06-23 15:27:20|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|6
1655998050000|2022-06-23 15:27:30|29.13|28.97|29.13|28.97|29.13|28.97|29.13|28.97|3
1655998060000|2022-06-23 15:27:40|29.12|28.96|29.15|28.99|29.15|28.99|29.12|28.96|1
1655998070000|2022-06-23 15:27:50|29.13|28.97|29.17|29.01|29.17|29.01|29.13|28.97|2
1655998080000|2022-06-23 15:28:00|29.15|28.99|29.17|29.01|29.17|29.01|29.13|28.97|6
1655998110000|2022-06-23 15:28:30|29.13|28.97|29.13|28.97|29.13|28.97|29.13|28.97|2
1655998140000|2022-06-23 15:29:00|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|3
1655998150000|2022-06-23 15:29:10|||||||||2
1655998160000|2022-06-23 15:29:20|||||||||1
1655998170000|2022-06-23 15:29:30|||||||||1
1655998180000|2022-06-23 15:29:40|||||||||1
1655998190000|2022-06-23 15:29:50|29.13|28.97|29.17|29.01|29.17|29.01|29.13|28.97|14
1655998200000|2022-06-23 15:30:00|29.13|28.97|29.12|28.96|29.15|28.99|29.12|28.96|3
1655998210000|2022-06-23 15:30:10|||||||||9
1655998220000|2022-06-23 15:30:20|||||||||1
1655998230000|2022-06-23 15:30:30|29.13|28.97|29.13|28.97|29.13|28.97|29.13|28.97|1
1655998240000|2022-06-23 15:30:40|||||||||5
1655998250000|2022-06-23 15:30:50|29.15|28.99|29.17|29.01|29.17|29.01|29.15|28.99|4
1655998260000|2022-06-23 15:31:00|29.2|29.04|29.22|29.06|29.22|29.06|29.2|29.04|10
1655998330000|2022-06-23 15:32:10|||||||||75
1655998340000|2022-06-23 15:32:20|||||||||1
1655998350000|2022-06-23 15:32:30|||||||||1
1655998360000|2022-06-23 15:32:40|||||||||1
1655998370000|2022-06-23 15:32:50|||||||||1
1655998380000|2022-06-23 15:33:00|||||||||1
1655998390000|2022-06-23 15:33:10|||||||||2
1655998400000|2022-06-23 15:33:20|||||||||2
1655998410000|2022-06-23 15:33:30|29.18|29.02|29.18|29.02|29.22|29.06|29.17|29.01|8
1655998420000|2022-06-23 15:33:40|29.2|29.04|29.18|29.02|29.22|29.06|29.18|29.02|7
1655998430000|2022-06-23 15:33:50|||||||||1
1655998440000|2022-06-23 15:34:00|29.22|29.06|29.22|29.06|29.22|29.06|29.2|29.04|6
1655998450000|2022-06-23 15:34:10|29.18|29.02|29.22|29.06|29.22|29.06|29.18|29.02|48
1655998460000|2022-06-23 15:34:20|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|7
1655998470000|2022-06-23 15:34:30|29.23|29.07|29.23|29.07|29.23|29.07|29.22|29.06|40
1655998480000|2022-06-23 15:34:40|29.22|29.06|29.22|29.06|29.24|29.08|29.22|29.06|14
1655998490000|2022-06-23 15:34:50|29.24|29.08|29.22|29.06|29.24|29.08|29.22|29.06|1
1655998500000|2022-06-23 15:35:00|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|2
1655998510000|2022-06-23 15:35:10|29.25|29.09|29.27|29.11|29.27|29.11|29.22|29.06|10
1655998520000|2022-06-23 15:35:20|||||||||6
1655998530000|2022-06-23 15:35:30|||||||||7
1655998540000|2022-06-23 15:35:40|||||||||2
1655998550000|2022-06-23 15:35:50|||||||||1
1655998560000|2022-06-23 15:36:00|||||||||1
1655998570000|2022-06-23 15:36:10|||||||||1
1655998580000|2022-06-23 15:36:20|||||||||7
1655998590000|2022-06-23 15:36:30|||||||||1
1655998600000|2022-06-23 15:36:40|||||||||1
1655998610000|2022-06-23 15:36:50|||||||||1
1655998620000|2022-06-23 15:37:00|||||||||1
1655998630000|2022-06-23 15:37:10|||||||||1
1655998640000|2022-06-23 15:37:20|||||||||1
1655998650000|2022-06-23 15:37:30|||||||||1
1655998660000|2022-06-23 15:37:40|29.24|29.08|29.22|29.06|29.24|29.08|29.22|29.06|7
1655998670000|2022-06-23 15:37:50|||||||||3
1655998680000|2022-06-23 15:38:00|||||||||1
1655998690000|2022-06-23 15:38:10|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|60
1655998700000|2022-06-23 15:38:20|||||||||1
1655998710000|2022-06-23 15:38:30|||||||||1
1655998720000|2022-06-23 15:38:40|||||||||3
1655998730000|2022-06-23 15:38:50|||||||||1
1655998740000|2022-06-23 15:39:00|29.22|29.06|29.27|29.11|29.27|29.11|29.22|29.06|23
1655998750000|2022-06-23 15:39:10|29.24|29.08|29.22|29.06|29.24|29.08|29.22|29.06|2
1655998760000|2022-06-23 15:39:20|29.24|29.08|29.27|29.11|29.27|29.11|29.22|29.06|4
1655998770000|2022-06-23 15:39:30|||||||||30
1655998780000|2022-06-23 15:39:40|||||||||1
1655998790000|2022-06-23 15:39:50|29.29|29.13|29.31|29.15|29.32|29.16|29.27|29.11|11
1655998800000|2022-06-23 15:40:00|29.29|29.13|29.31|29.15|29.31|29.15|29.29|29.13|6
1655998810000|2022-06-23 15:40:10|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|7
1655998820000|2022-06-23 15:40:20|||||||||1
1655998830000|2022-06-23 15:40:30|29.31|29.15|29.29|29.13|29.32|29.16|29.27|29.11|18
1655998840000|2022-06-23 15:40:40|29.27|29.11|29.27|29.11|29.31|29.15|29.27|29.11|13
1655998850000|2022-06-23 15:40:50|29.31|29.15|29.27|29.11|29.31|29.15|29.27|29.11|7
1655998860000|2022-06-23 15:41:00|29.31|29.15|29.27|29.11|29.31|29.15|29.27|29.11|8
1655998870000|2022-06-23 15:41:10|||||||||1
1655998880000|2022-06-23 15:41:20|||||||||1
1655998890000|2022-06-23 15:41:30|||||||||1
1655998900000|2022-06-23 15:41:40|||||||||1
1655998910000|2022-06-23 15:41:50|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|12
1655998920000|2022-06-23 15:42:00|29.27|29.11|29.27|29.11|29.31|29.15|29.27|29.11|62
1655998930000|2022-06-23 15:42:10|||||||||4
1655998940000|2022-06-23 15:42:20|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|7
1655998950000|2022-06-23 15:42:30|||||||||1
1655998960000|2022-06-23 15:42:40|||||||||1
1655998970000|2022-06-23 15:42:50|29.29|29.13|29.31|29.15|29.31|29.15|29.29|29.13|1
1655998980000|2022-06-23 15:43:00|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|4
1655998990000|2022-06-23 15:43:10|||||||||1
1655999000000|2022-06-23 15:43:20|||||||||2
1655999010000|2022-06-23 15:43:30|29.34|29.18|29.36|29.2|29.36|29.2|29.32|29.16|5
1655999020000|2022-06-23 15:43:40|29.34|29.18|29.32|29.16|29.36|29.2|29.32|29.16|5
1655999030000|2022-06-23 15:43:50|||||||||1
1655999040000|2022-06-23 15:44:00|29.34|29.18|29.31|29.15|29.34|29.18|29.31|29.15|26
1655999050000|2022-06-23 15:44:10|29.29|29.13|29.27|29.11|29.29|29.13|29.27|29.11|11
1655999060000|2022-06-23 15:44:20|||||||||1
1655999070000|2022-06-23 15:44:30|||||||||1
1655999080000|2022-06-23 15:44:40|||||||||1
1655999090000|2022-06-23 15:44:50|||||||||12
1655999110000|2022-06-23 15:45:10|||||||||2
1655999150000|2022-06-23 15:45:50|29.31|29.15|29.32|29.16|29.32|29.16|29.27|29.11|42
1655999170000|2022-06-23 15:46:10|||||||||1
1655999180000|2022-06-23 15:46:20|||||||||2
1655999190000|2022-06-23 15:46:30|29.28|29.12|29.32|29.16|29.32|29.16|29.28|29.12|15
1655999220000|2022-06-23 15:47:00|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|6
1655999230000|2022-06-23 15:47:10|29.28|29.12|29.27|29.11|29.32|29.16|29.27|29.11|25
1655999240000|2022-06-23 15:47:20|29.29|29.13|29.27|29.11|29.32|29.16|29.27|29.11|6
1655999250000|2022-06-23 15:47:30|29.31|29.15|29.32|29.16|29.32|29.16|29.31|29.15|4
1655999260000|2022-06-23 15:47:40|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|21
1655999270000|2022-06-23 15:47:50|||||||||16
1655999280000|2022-06-23 15:48:00|29.28|29.12|29.27|29.11|29.28|29.12|29.27|29.11|5
1655999290000|2022-06-23 15:48:10|29.28|29.12|29.28|29.12|29.28|29.12|29.27|29.11|0
1655999300000|2022-06-23 15:48:20|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|15
1655999310000|2022-06-23 15:48:30|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|0
1655999320000|2022-06-23 15:48:40|29.28|29.12|29.27|29.11|29.28|29.12|29.27|29.11|2
1655999330000|2022-06-23 15:48:50|||||||||1
1655999340000|2022-06-23 15:49:00|29.23|29.07|29.27|29.11|29.27|29.11|29.23|29.07|29
1655999350000|2022-06-23 15:49:10|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|2
1655999360000|2022-06-23 15:49:20|29.25|29.09|29.23|29.07|29.27|29.11|29.23|29.07|10
1655999370000|2022-06-23 15:49:30|||||||||1
1655999400000|2022-06-23 15:50:00|29.27|29.11|29.23|29.07|29.27|29.11|29.22|29.06|13
1655999430000|2022-06-23 15:50:30|29.22|29.06|29.22|29.06|29.23|29.07|29.22|29.06|16
1655999440000|2022-06-23 15:50:40|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|0
1655999460000|2022-06-23 15:51:00|||||||||1
1655999540000|2022-06-23 15:52:20|||||||||3
1655999550000|2022-06-23 15:52:30|||||||||1
1655999560000|2022-06-23 15:52:40|||||||||1
1655999600000|2022-06-23 15:53:20|||||||||9
1655999680000|2022-06-23 15:54:40|||||||||67
1655999700000|2022-06-23 15:55:00|||||||||2
1655999730000|2022-06-23 15:55:30|29.28|29.12|29.27|29.11|29.28|29.12|29.27|29.11|160
1655999740000|2022-06-23 15:55:40|29.28|29.12|29.28|29.12|29.28|29.12|29.27|29.11|2
1655999760000|2022-06-23 15:56:00|||||||||1
1655999780000|2022-06-23 15:56:20|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|2
1655999790000|2022-06-23 15:56:30|||||||||15
1655999800000|2022-06-23 15:56:40|29.28|29.12|29.27|29.11|29.28|29.12|29.27|29.11|94
1655999810000|2022-06-23 15:56:50|29.28|29.12|29.23|29.07|29.28|29.12|29.23|29.07|19
1655999820000|2022-06-23 15:57:00|||||||||1
1655999830000|2022-06-23 15:57:10|29.27|29.11|29.23|29.07|29.28|29.12|29.23|29.07|111
1655999840000|2022-06-23 15:57:20|29.27|29.11|29.23|29.07|29.28|29.12|29.23|29.07|19
1655999870000|2022-06-23 15:57:50|29.27|29.11|29.28|29.12|29.28|29.12|29.27|29.11|24
1655999880000|2022-06-23 15:58:00|29.25|29.09|29.28|29.12|29.28|29.12|29.25|29.09|27
1655999890000|2022-06-23 15:58:10|29.25|29.09|29.23|29.07|29.25|29.09|29.23|29.07|7
1655999900000|2022-06-23 15:58:20|||||||||1
1655999910000|2022-06-23 15:58:30|29.28|29.12|29.23|29.07|29.28|29.12|29.23|29.07|146
1655999920000|2022-06-23 15:58:40|29.25|29.09|29.23|29.07|29.25|29.09|29.23|29.07|1
1655999930000|2022-06-23 15:58:50|||||||||2
1655999940000|2022-06-23 15:59:00|||||||||3
1655999950000|2022-06-23 15:59:10|||||||||1
1655999990000|2022-06-23 15:59:50|||||||||6
1656000010000|2022-06-23 16:00:10|||||||||10
1656000040000|2022-06-23 16:00:40|||||||||10
1656000050000|2022-06-23 16:00:50|29.24|29.08|29.23|29.07|29.27|29.11|29.23|29.07|52
1656000060000|2022-06-23 16:01:00|29.28|29.12|29.27|29.11|29.28|29.12|29.27|29.11|69
1656000070000|2022-06-23 16:01:10|29.28|29.12|29.28|29.12|29.28|29.12|29.25|29.09|9
1656000080000|2022-06-23 16:01:20|||||||||2
1656000100000|2022-06-23 16:01:40|29.3|29.14|29.33|29.17|29.33|29.17|29.3|29.14|2
1656000110000|2022-06-23 16:01:50|||||||||1
1656000120000|2022-06-23 16:02:00|||||||||11
1656000130000|2022-06-23 16:02:10|||||||||2
1656000150000|2022-06-23 16:02:30|29.37|29.21|29.38|29.22|29.38|29.22|29.37|29.21|17
1656000160000|2022-06-23 16:02:40|29.37|29.21|29.37|29.21|29.38|29.22|29.37|29.21|0
1656000170000|2022-06-23 16:02:50|29.35|29.19|29.38|29.22|29.38|29.22|29.35|29.19|2
1656000180000|2022-06-23 16:03:00|29.37|29.21|29.38|29.22|29.38|29.22|29.37|29.21|21
1656000190000|2022-06-23 16:03:10|29.37|29.21|29.37|29.21|29.38|29.22|29.37|29.21|3
1656000200000|2022-06-23 16:03:20|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|0
1656000210000|2022-06-23 16:03:30|29.37|29.21|29.37|29.21|29.37|29.21|29.37|29.21|0
1656000220000|2022-06-23 16:03:40|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|0
1656000230000|2022-06-23 16:03:50|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|51
1656000240000|2022-06-23 16:04:00|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|48
1656000250000|2022-06-23 16:04:10|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|0
1656000260000|2022-06-23 16:04:20|29.43|29.27|29.47|29.31|29.47|29.31|29.43|29.27|16
1656000270000|2022-06-23 16:04:30|||||||||5
1656000290000|2022-06-23 16:04:50|||||||||3
1656000300000|2022-06-23 16:05:00|29.51|29.35|29.52|29.36|29.52|29.36|29.51|29.35|2
1656000310000|2022-06-23 16:05:10|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|2
1656000320000|2022-06-23 16:05:20|29.49|29.33|29.52|29.36|29.52|29.36|29.49|29.33|13
1656000330000|2022-06-23 16:05:30|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|7
1656000340000|2022-06-23 16:05:40|||||||||7
1656000370000|2022-06-23 16:06:10|29.49|29.33|29.47|29.31|29.52|29.36|29.47|29.31|9
1656000380000|2022-06-23 16:06:20|29.51|29.35|29.52|29.36|29.52|29.36|29.47|29.31|18
1656000390000|2022-06-23 16:06:30|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|5
1656000400000|2022-06-23 16:06:40|||||||||1
1656000410000|2022-06-23 16:06:50|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|10
1656000420000|2022-06-23 16:07:00|||||||||6
1656000440000|2022-06-23 16:07:20|||||||||1
1656000460000|2022-06-23 16:07:40|29.38|29.22|29.42|29.26|29.42|29.26|29.38|29.22|53
1656000480000|2022-06-23 16:08:00|||||||||1
1656000490000|2022-06-23 16:08:10|||||||||1
1656000500000|2022-06-23 16:08:20|||||||||1
1656000510000|2022-06-23 16:08:30|29.43|29.27|29.42|29.26|29.43|29.27|29.42|29.26|52
1656000530000|2022-06-23 16:08:50|29.43|29.27|29.43|29.27|29.47|29.31|29.43|29.27|12
1656000540000|2022-06-23 16:09:00|29.45|29.29|29.47|29.31|29.47|29.31|29.43|29.27|11
1656000570000|2022-06-23 16:09:30|29.43|29.27|29.42|29.26|29.43|29.27|29.42|29.26|14
1656000580000|2022-06-23 16:09:40|29.43|29.27|29.42|29.26|29.43|29.27|29.42|29.26|2
1656000600000|2022-06-23 16:10:00|29.43|29.27|29.42|29.26|29.43|29.27|29.42|29.26|16
1656000610000|2022-06-23 16:10:10|||||||||1
1656000620000|2022-06-23 16:10:20|29.45|29.29|29.47|29.31|29.47|29.31|29.43|29.27|14
1656000630000|2022-06-23 16:10:30|29.45|29.29|29.47|29.31|29.47|29.31|29.43|29.27|2
1656000640000|2022-06-23 16:10:40|||||||||1
1656000650000|2022-06-23 16:10:50|29.43|29.27|29.47|29.31|29.47|29.31|29.43|29.27|6
1656000660000|2022-06-23 16:11:00|29.43|29.27|29.47|29.31|29.47|29.31|29.43|29.27|10
1656000670000|2022-06-23 16:11:10|||||||||1
1656000680000|2022-06-23 16:11:20|||||||||2
1656000690000|2022-06-23 16:11:30|||||||||1
1656000700000|2022-06-23 16:11:40|||||||||1
1656000710000|2022-06-23 16:11:50|||||||||1
1656000720000|2022-06-23 16:12:00|||||||||1
1656000730000|2022-06-23 16:12:10|29.43|29.27|29.47|29.31|29.47|29.31|29.43|29.27|4
1656000740000|2022-06-23 16:12:20|29.45|29.29|29.42|29.26|29.45|29.29|29.42|29.26|1
1656000750000|2022-06-23 16:12:30|29.43|29.27|29.47|29.31|29.47|29.31|29.42|29.26|5
1656000760000|2022-06-23 16:12:40|29.45|29.29|29.45|29.29|29.47|29.31|29.43|29.27|7
1656000770000|2022-06-23 16:12:50|29.47|29.31|29.45|29.29|29.47|29.31|29.43|29.27|5
1656000780000|2022-06-23 16:13:00|29.47|29.31|29.43|29.27|29.47|29.31|29.43|29.27|3
1656000790000|2022-06-23 16:13:10|29.45|29.29|29.43|29.27|29.47|29.31|29.43|29.27|3
1656000800000|2022-06-23 16:13:20|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|1
1656000810000|2022-06-23 16:13:30|||||||||2
1656000820000|2022-06-23 16:13:40|||||||||1
1656000830000|2022-06-23 16:13:50|||||||||1
1656000840000|2022-06-23 16:14:00|||||||||1
1656000850000|2022-06-23 16:14:10|||||||||2
1656000860000|2022-06-23 16:14:20|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|36
1656000870000|2022-06-23 16:14:30|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|15
1656000880000|2022-06-23 16:14:40|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|26
1656000890000|2022-06-23 16:14:50|29.42|29.26|29.38|29.22|29.42|29.26|29.38|29.22|73
1656000900000|2022-06-23 16:15:00|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|2
1656000910000|2022-06-23 16:15:10|||||||||1
1656000920000|2022-06-23 16:15:20|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|11
1656000930000|2022-06-23 16:15:30|29.42|29.26|29.47|29.31|29.47|29.31|29.42|29.26|11
1656000940000|2022-06-23 16:15:40|29.43|29.27|29.42|29.26|29.43|29.27|29.42|29.26|3
1656000950000|2022-06-23 16:15:50|||||||||1
1656000960000|2022-06-23 16:16:00|||||||||4
1656000970000|2022-06-23 16:16:10|||||||||1
1656000980000|2022-06-23 16:16:20|||||||||1
1656000990000|2022-06-23 16:16:30|||||||||1
1656001000000|2022-06-23 16:16:40|||||||||1
1656001010000|2022-06-23 16:16:50|||||||||1
1656001020000|2022-06-23 16:17:00|||||||||2
1656001030000|2022-06-23 16:17:10|||||||||1
1656001040000|2022-06-23 16:17:20|||||||||2
1656001050000|2022-06-23 16:17:30|||||||||1
1656001060000|2022-06-23 16:17:40|||||||||1
1656001070000|2022-06-23 16:17:50|||||||||3
1656001080000|2022-06-23 16:18:00|29.38|29.22|29.42|29.26|29.42|29.26|29.38|29.22|4
1656001090000|2022-06-23 16:18:10|||||||||1
1656001100000|2022-06-23 16:18:20|29.38|29.22|29.38|29.22|29.38|29.22|29.37|29.21|5
1656001110000|2022-06-23 16:18:30|29.37|29.21|29.37|29.21|29.37|29.21|29.37|29.21|16
1656001120000|2022-06-23 16:18:40|||||||||3
1656001130000|2022-06-23 16:18:50|||||||||2
1656001140000|2022-06-23 16:19:00|||||||||3
1656001150000|2022-06-23 16:19:10|||||||||2
1656001160000|2022-06-23 16:19:20|29.38|29.22|29.38|29.22|29.38|29.22|29.37|29.21|3
1656001170000|2022-06-23 16:19:30|||||||||7
1656001180000|2022-06-23 16:19:40|||||||||1
1656001190000|2022-06-23 16:19:50|||||||||1
1656001200000|2022-06-23 16:20:00|29.42|29.26|29.4|29.24|29.42|29.26|29.4|29.24|18
1656001210000|2022-06-23 16:20:10|29.38|29.22|29.37|29.21|29.38|29.22|29.37|29.21|1
1656001220000|2022-06-23 16:20:20|||||||||6
1656001230000|2022-06-23 16:20:30|29.33|29.17|29.33|29.17|29.37|29.21|29.33|29.17|17
1656001240000|2022-06-23 16:20:40|29.35|29.19|29.33|29.17|29.37|29.21|29.33|29.17|1
1656001250000|2022-06-23 16:20:50|||||||||1
1656001260000|2022-06-23 16:21:00|||||||||2
1656001270000|2022-06-23 16:21:10|||||||||1
1656001280000|2022-06-23 16:21:20|||||||||1
1656001290000|2022-06-23 16:21:30|||||||||1
1656001300000|2022-06-23 16:21:40|||||||||6
1656001310000|2022-06-23 16:21:50|||||||||3
1656001320000|2022-06-23 16:22:00|||||||||1
1656001330000|2022-06-23 16:22:10|||||||||1
1656001340000|2022-06-23 16:22:20|||||||||2
1656001350000|2022-06-23 16:22:30|||||||||1
1656001360000|2022-06-23 16:22:40|||||||||1
1656001370000|2022-06-23 16:22:50|||||||||1
1656001380000|2022-06-23 16:23:00|||||||||1
1656001390000|2022-06-23 16:23:10|29.35|29.19|29.38|29.22|29.38|29.22|29.35|29.19|22
1656001400000|2022-06-23 16:23:20|||||||||2
1656001410000|2022-06-23 16:23:30|||||||||1
1656001420000|2022-06-23 16:23:40|||||||||1
1656001430000|2022-06-23 16:23:50|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|10
1656001440000|2022-06-23 16:24:00|||||||||1
1656001450000|2022-06-23 16:24:10|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|15
1656001460000|2022-06-23 16:24:20|||||||||1
1656001470000|2022-06-23 16:24:30|||||||||1
1656001480000|2022-06-23 16:24:40|||||||||1
1656001490000|2022-06-23 16:24:50|||||||||1
1656001500000|2022-06-23 16:25:00|29.42|29.26|29.42|29.26|29.42|29.26|29.38|29.22|37
1656001530000|2022-06-23 16:25:30|29.43|29.27|29.47|29.31|29.47|29.31|29.43|29.27|2
1656001540000|2022-06-23 16:25:40|29.43|29.27|29.47|29.31|29.47|29.31|29.43|29.27|59
1656001550000|2022-06-23 16:25:50|29.43|29.27|29.42|29.26|29.43|29.27|29.42|29.26|3
1656001600000|2022-06-23 16:26:40|29.43|29.27|29.42|29.26|29.43|29.27|29.42|29.26|0
1656001620000|2022-06-23 16:27:00|29.43|29.27|29.43|29.27|29.47|29.31|29.42|29.26|19
1656001630000|2022-06-23 16:27:10|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|1
1656001640000|2022-06-23 16:27:20|||||||||3
1656001650000|2022-06-23 16:27:30|||||||||3
1656001660000|2022-06-23 16:27:40|||||||||1
1656001670000|2022-06-23 16:27:50|29.38|29.22|29.38|29.22|29.42|29.26|29.38|29.22|8
1656001680000|2022-06-23 16:28:00|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|7
1656001690000|2022-06-23 16:28:10|29.38|29.22|29.42|29.26|29.42|29.26|29.38|29.22|59
1656001700000|2022-06-23 16:28:20|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|1
1656001710000|2022-06-23 16:28:30|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|11
1656001720000|2022-06-23 16:28:40|29.38|29.22|29.42|29.26|29.42|29.26|29.38|29.22|42
1656001730000|2022-06-23 16:28:50|||||||||4
1656001740000|2022-06-23 16:29:00|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|4
1656001760000|2022-06-23 16:29:20|||||||||3
1656001770000|2022-06-23 16:29:30|||||||||3
1656001800000|2022-06-23 16:30:00|29.42|29.26|29.42|29.26|29.42|29.26|29.38|29.22|116
1656001810000|2022-06-23 16:30:10|29.4|29.24|29.42|29.26|29.42|29.26|29.38|29.22|4
1656001820000|2022-06-23 16:30:20|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|2
1656001830000|2022-06-23 16:30:30|||||||||1
1656001840000|2022-06-23 16:30:40|29.37|29.21|29.38|29.22|29.38|29.22|29.37|29.21|0
1656001850000|2022-06-23 16:30:50|||||||||1
1656001870000|2022-06-23 16:31:10|||||||||10
1656001880000|2022-06-23 16:31:20|29.4|29.24|29.38|29.22|29.4|29.24|29.38|29.22|2
1656001890000|2022-06-23 16:31:30|29.4|29.24|29.42|29.26|29.42|29.26|29.38|29.22|0
1656001900000|2022-06-23 16:31:40|29.38|29.22|29.42|29.26|29.42|29.26|29.38|29.22|5
1656001910000|2022-06-23 16:31:50|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|1
1656001930000|2022-06-23 16:32:10|29.42|29.26|29.42|29.26|29.43|29.27|29.42|29.26|0
1656001940000|2022-06-23 16:32:20|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|1
1656001950000|2022-06-23 16:32:30|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|8
1656001970000|2022-06-23 16:32:50|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|3
1656001990000|2022-06-23 16:33:10|29.42|29.26|29.42|29.26|29.43|29.27|29.42|29.26|0
1656002000000|2022-06-23 16:33:20|29.43|29.27|29.47|29.31|29.47|29.31|29.43|29.27|15
1656002010000|2022-06-23 16:33:30|||||||||1
1656002020000|2022-06-23 16:33:40|29.43|29.27|29.43|29.27|29.43|29.27|29.42|29.26|4
1656002040000|2022-06-23 16:34:00|29.42|29.26|29.43|29.27|29.43|29.27|29.42|29.26|1
1656002050000|2022-06-23 16:34:10|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|17
1656002060000|2022-06-23 16:34:20|||||||||1
1656002080000|2022-06-23 16:34:40|||||||||2
1656002100000|2022-06-23 16:35:00|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|21
1656002120000|2022-06-23 16:35:20|29.45|29.29|29.47|29.31|29.47|29.31|29.43|29.27|20
1656002130000|2022-06-23 16:35:30|29.45|29.29|29.47|29.31|29.47|29.31|29.45|29.29|24
1656002140000|2022-06-23 16:35:40|||||||||8
1656002150000|2022-06-23 16:35:50|||||||||13
1656002190000|2022-06-23 16:36:30|||||||||1
1656002200000|2022-06-23 16:36:40|||||||||1
1656002220000|2022-06-23 16:37:00|||||||||1
1656002230000|2022-06-23 16:37:10|||||||||10
1656002240000|2022-06-23 16:37:20|||||||||1
1656002260000|2022-06-23 16:37:40|||||||||1
1656002270000|2022-06-23 16:37:50|29.48|29.32|29.52|29.36|29.52|29.36|29.48|29.32|23
1656002280000|2022-06-23 16:38:00|29.51|29.35|29.52|29.36|29.52|29.36|29.51|29.35|8
1656002290000|2022-06-23 16:38:10|||||||||1
1656002300000|2022-06-23 16:38:20|29.56|29.4|29.56|29.4|29.57|29.41|29.56|29.4|12
1656002310000|2022-06-23 16:38:30|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|0
1656002320000|2022-06-23 16:38:40|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|2
1656002330000|2022-06-23 16:38:50|29.56|29.4|29.56|29.4|29.56|29.4|29.52|29.36|8
1656002340000|2022-06-23 16:39:00|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|6
1656002360000|2022-06-23 16:39:20|||||||||1
1656002400000|2022-06-23 16:40:00|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|9
1656002410000|2022-06-23 16:40:10|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|0
1656002420000|2022-06-23 16:40:20|||||||||6
1656002430000|2022-06-23 16:40:30|||||||||2
1656002440000|2022-06-23 16:40:40|29.56|29.4|29.57|29.41|29.57|29.41|29.56|29.4|5
1656002450000|2022-06-23 16:40:50|29.56|29.4|29.52|29.36|29.57|29.41|29.52|29.36|2
1656002460000|2022-06-23 16:41:00|29.47|29.31|29.5|29.34|29.52|29.36|29.47|29.31|114
1656002470000|2022-06-23 16:41:10|29.48|29.32|29.47|29.31|29.52|29.36|29.47|29.31|5
1656002480000|2022-06-23 16:41:20|29.48|29.32|29.47|29.31|29.48|29.32|29.47|29.31|1
1656002490000|2022-06-23 16:41:30|29.48|29.32|29.48|29.32|29.52|29.36|29.48|29.32|8
1656002500000|2022-06-23 16:41:40|29.5|29.34|29.48|29.32|29.5|29.34|29.47|29.31|13
1656002510000|2022-06-23 16:41:50|29.47|29.31|29.52|29.36|29.52|29.36|29.47|29.31|1
1656002520000|2022-06-23 16:42:00|||||||||1
1656002530000|2022-06-23 16:42:10|||||||||2
1656002540000|2022-06-23 16:42:20|||||||||1
1656002550000|2022-06-23 16:42:30|29.54|29.38|29.52|29.36|29.54|29.38|29.52|29.36|12
1656002570000|2022-06-23 16:42:50|||||||||2
1656002580000|2022-06-23 16:43:00|29.57|29.41|29.52|29.36|29.57|29.41|29.52|29.36|13
1656002590000|2022-06-23 16:43:10|29.54|29.38|29.57|29.41|29.57|29.41|29.52|29.36|80
1656002600000|2022-06-23 16:43:20|||||||||54
1656002610000|2022-06-23 16:43:30|29.56|29.4|29.57|29.41|29.57|29.41|29.54|29.38|9
1656002620000|2022-06-23 16:43:40|29.52|29.36|29.56|29.4|29.57|29.41|29.52|29.36|35
1656002630000|2022-06-23 16:43:50|29.57|29.41|29.56|29.4|29.57|29.41|29.56|29.4|44
1656002640000|2022-06-23 16:44:00|29.57|29.41|29.56|29.4|29.57|29.41|29.56|29.4|26
1656002650000|2022-06-23 16:44:10|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|27
1656002680000|2022-06-23 16:44:40|29.5|29.34|29.48|29.32|29.52|29.36|29.47|29.31|21
1656002690000|2022-06-23 16:44:50|29.47|29.31|29.52|29.36|29.52|29.36|29.47|29.31|10
1656002700000|2022-06-23 16:45:00|29.5|29.34|29.52|29.36|29.52|29.36|29.48|29.32|10
1656002710000|2022-06-23 16:45:10|||||||||1
1656002720000|2022-06-23 16:45:20|||||||||1
1656002740000|2022-06-23 16:45:40|29.53|29.37|29.57|29.41|29.57|29.41|29.53|29.37|23
1656002750000|2022-06-23 16:45:50|29.54|29.38|29.52|29.36|29.57|29.41|29.52|29.36|17
1656002760000|2022-06-23 16:46:00|29.54|29.38|29.52|29.36|29.57|29.41|29.52|29.36|8
1656002770000|2022-06-23 16:46:10|29.56|29.4|29.57|29.41|29.57|29.41|29.56|29.4|7
1656002780000|2022-06-23 16:46:20|||||||||3
1656002820000|2022-06-23 16:47:00|||||||||1
1656002830000|2022-06-23 16:47:10|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|0
1656002840000|2022-06-23 16:47:20|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|0
1656002850000|2022-06-23 16:47:30|||||||||3
1656002860000|2022-06-23 16:47:40|29.56|29.4|29.57|29.41|29.57|29.41|29.56|29.4|1
1656002870000|2022-06-23 16:47:50|||||||||3
1656002880000|2022-06-23 16:48:00|||||||||37
1656002890000|2022-06-23 16:48:10|||||||||1
1656002900000|2022-06-23 16:48:20|29.56|29.4|29.57|29.41|29.57|29.41|29.56|29.4|1
1656002910000|2022-06-23 16:48:30|29.56|29.4|29.52|29.36|29.56|29.4|29.52|29.36|22
1656002920000|2022-06-23 16:48:40|||||||||2
1656002930000|2022-06-23 16:48:50|||||||||7
1656002940000|2022-06-23 16:49:00|29.48|29.32|29.5|29.34|29.52|29.36|29.47|29.31|6
1656002950000|2022-06-23 16:49:10|29.48|29.32|29.52|29.36|29.52|29.36|29.47|29.31|10
1656002960000|2022-06-23 16:49:20|||||||||2
1656002970000|2022-06-23 16:49:30|||||||||1
1656002980000|2022-06-23 16:49:40|||||||||1
1656002990000|2022-06-23 16:49:50|||||||||1
1656003000000|2022-06-23 16:50:00|29.57|29.41|29.53|29.37|29.57|29.41|29.53|29.37|38
1656003010000|2022-06-23 16:50:10|29.52|29.36|29.52|29.36|29.57|29.41|29.52|29.36|6
1656003020000|2022-06-23 16:50:20|||||||||1
1656003030000|2022-06-23 16:50:30|||||||||1
1656003040000|2022-06-23 16:50:40|29.56|29.4|29.57|29.41|29.57|29.41|29.56|29.4|4
1656003050000|2022-06-23 16:50:50|||||||||3
1656003070000|2022-06-23 16:51:10|||||||||2
1656003080000|2022-06-23 16:51:20|29.61|29.45|29.61|29.45|29.62|29.46|29.61|29.45|16
1656003090000|2022-06-23 16:51:30|29.62|29.46|29.62|29.46|29.62|29.46|29.61|29.45|0
1656003100000|2022-06-23 16:51:40|29.61|29.45|29.57|29.41|29.61|29.45|29.57|29.41|4
1656003120000|2022-06-23 16:52:00|||||||||2
1656003140000|2022-06-23 16:52:20|||||||||1
1656003160000|2022-06-23 16:52:40|||||||||1
1656003170000|2022-06-23 16:52:50|||||||||1
1656003210000|2022-06-23 16:53:30|29.61|29.45|29.57|29.41|29.62|29.46|29.57|29.41|12
1656003220000|2022-06-23 16:53:40|29.53|29.37|29.55|29.39|29.55|29.39|29.52|29.36|27
1656003230000|2022-06-23 16:53:50|29.57|29.41|29.52|29.36|29.57|29.41|29.52|29.36|2
1656003240000|2022-06-23 16:54:00|29.57|29.41|29.52|29.36|29.57|29.41|29.52|29.36|1
1656003250000|2022-06-23 16:54:10|29.57|29.41|29.55|29.39|29.57|29.41|29.53|29.37|20
1656003260000|2022-06-23 16:54:20|29.57|29.41|29.57|29.41|29.57|29.41|29.53|29.37|11
1656003270000|2022-06-23 16:54:30|29.55|29.39|29.53|29.37|29.57|29.41|29.53|29.37|7
1656003280000|2022-06-23 16:54:40|29.55|29.39|29.53|29.37|29.57|29.41|29.53|29.37|4
1656003290000|2022-06-23 16:54:50|29.55|29.39|29.57|29.41|29.57|29.41|29.53|29.37|2
1656003310000|2022-06-23 16:55:10|||||||||101
1656003350000|2022-06-23 16:55:50|||||||||2
1656003370000|2022-06-23 16:56:10|||||||||1
1656003380000|2022-06-23 16:56:20|||||||||1
1656003390000|2022-06-23 16:56:30|||||||||3
1656003400000|2022-06-23 16:56:40|||||||||1
1656003420000|2022-06-23 16:57:00|29.6|29.44|29.58|29.42|29.62|29.46|29.57|29.41|7
1656003430000|2022-06-23 16:57:10|29.57|29.41|29.57|29.41|29.58|29.42|29.57|29.41|6
1656003440000|2022-06-23 16:57:20|29.58|29.42|29.57|29.41|29.58|29.42|29.57|29.41|3
1656003450000|2022-06-23 16:57:30|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|7
1656003490000|2022-06-23 16:58:10|29.66|29.5|29.67|29.51|29.67|29.51|29.66|29.5|151
1656003500000|2022-06-23 16:58:20|29.66|29.5|29.67|29.51|29.67|29.51|29.66|29.5|0
1656003510000|2022-06-23 16:58:30|||||||||3
1656003520000|2022-06-23 16:58:40|||||||||3
1656003530000|2022-06-23 16:58:50|29.71|29.55|29.71|29.55|29.71|29.55|29.71|29.55|9
1656003540000|2022-06-23 16:59:00|29.67|29.51|29.71|29.55|29.71|29.55|29.67|29.51|13
1656003550000|2022-06-23 16:59:10|||||||||23
1656003560000|2022-06-23 16:59:20|||||||||2
1656003570000|2022-06-23 16:59:30|||||||||3
1656003590000|2022-06-23 16:59:50|||||||||2
1656003610000|2022-06-23 17:00:10|||||||||5
1656003620000|2022-06-23 17:00:20|29.72|29.56|29.72|29.56|29.72|29.56|29.71|29.55|1
1656003630000|2022-06-23 17:00:30|29.71|29.55|29.71|29.55|29.71|29.55|29.71|29.55|1
1656003650000|2022-06-23 17:00:50|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|0
1656003660000|2022-06-23 17:01:00|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|7
1656003670000|2022-06-23 17:01:10|||||||||1
1656003680000|2022-06-23 17:01:20|||||||||7
1656003700000|2022-06-23 17:01:40|||||||||1
1656003730000|2022-06-23 17:02:10|||||||||28
1656003740000|2022-06-23 17:02:20|29.71|29.55|29.71|29.55|29.76|29.6|29.71|29.55|31
1656003760000|2022-06-23 17:02:40|||||||||26
1656003770000|2022-06-23 17:02:50|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|14
1656003780000|2022-06-23 17:03:00|||||||||10
1656003790000|2022-06-23 17:03:10|||||||||3
1656003800000|2022-06-23 17:03:20|||||||||16
1656003820000|2022-06-23 17:03:40|29.81|29.65|29.81|29.65|29.81|29.65|29.81|29.65|12
1656003830000|2022-06-23 17:03:50|||||||||5
1656003840000|2022-06-23 17:04:00|||||||||7
1656003850000|2022-06-23 17:04:10|||||||||1
1656003860000|2022-06-23 17:04:20|29.76|29.6|29.77|29.61|29.81|29.65|29.76|29.6|37
1656003870000|2022-06-23 17:04:30|29.76|29.6|29.8|29.64|29.8|29.64|29.76|29.6|2
1656003880000|2022-06-23 17:04:40|29.79|29.63|29.81|29.65|29.81|29.65|29.79|29.63|0
1656003890000|2022-06-23 17:04:50|29.8|29.64|29.79|29.63|29.8|29.64|29.76|29.6|32
1656003900000|2022-06-23 17:05:00|29.8|29.64|29.76|29.6|29.81|29.65|29.76|29.6|37
1656003910000|2022-06-23 17:05:10|||||||||1
1656003920000|2022-06-23 17:05:20|29.71|29.55|29.71|29.55|29.71|29.55|29.71|29.55|20
1656003930000|2022-06-23 17:05:30|29.75|29.59|29.71|29.55|29.75|29.59|29.71|29.55|28
1656003940000|2022-06-23 17:05:40|29.72|29.56|29.71|29.55|29.72|29.56|29.71|29.55|2
1656003950000|2022-06-23 17:05:50|29.72|29.56|29.71|29.55|29.72|29.56|29.71|29.55|0
1656003960000|2022-06-23 17:06:00|29.67|29.51|29.66|29.5|29.67|29.51|29.66|29.5|36
1656003970000|2022-06-23 17:06:10|29.67|29.51|29.66|29.5|29.67|29.51|29.66|29.5|1
1656003980000|2022-06-23 17:06:20|||||||||12
1656003990000|2022-06-23 17:06:30|||||||||7
1656004000000|2022-06-23 17:06:40|29.67|29.51|29.71|29.55|29.71|29.55|29.67|29.51|6
1656004010000|2022-06-23 17:06:50|||||||||36
1656004020000|2022-06-23 17:07:00|29.74|29.58|29.75|29.59|29.75|29.59|29.74|29.58|4
1656004030000|2022-06-23 17:07:10|29.74|29.58|29.71|29.55|29.74|29.58|29.71|29.55|1
1656004040000|2022-06-23 17:07:20|||||||||2
1656004050000|2022-06-23 17:07:30|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|2
1656004060000|2022-06-23 17:07:40|29.67|29.51|29.71|29.55|29.71|29.55|29.67|29.51|10
1656004090000|2022-06-23 17:08:10|||||||||1
1656004120000|2022-06-23 17:08:40|||||||||2
1656004130000|2022-06-23 17:08:50|||||||||4
1656004160000|2022-06-23 17:09:20|||||||||4
1656004190000|2022-06-23 17:09:50|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|10
1656004200000|2022-06-23 17:10:00|29.72|29.56|29.72|29.56|29.76|29.6|29.71|29.55|4
1656004210000|2022-06-23 17:10:10|29.76|29.6|29.76|29.6|29.76|29.6|29.72|29.56|38
1656004220000|2022-06-23 17:10:20|29.74|29.58|29.71|29.55|29.76|29.6|29.71|29.55|6
1656004230000|2022-06-23 17:10:30|||||||||2
1656004250000|2022-06-23 17:10:50|||||||||1
1656004260000|2022-06-23 17:11:00|||||||||11
1656004270000|2022-06-23 17:11:10|29.67|29.51|29.67|29.51|29.67|29.51|29.67|29.51|2
1656004280000|2022-06-23 17:11:20|29.66|29.5|29.71|29.55|29.71|29.55|29.66|29.5|14
1656004290000|2022-06-23 17:11:30|||||||||6
1656004300000|2022-06-23 17:11:40|29.67|29.51|29.71|29.55|29.71|29.55|29.67|29.51|3
1656004310000|2022-06-23 17:11:50|29.69|29.53|29.71|29.55|29.71|29.55|29.69|29.53|22
1656004320000|2022-06-23 17:12:00|||||||||1
1656004330000|2022-06-23 17:12:10|||||||||1
1656004370000|2022-06-23 17:12:50|29.67|29.51|29.66|29.5|29.67|29.51|29.66|29.5|4
1656004380000|2022-06-23 17:13:00|29.67|29.51|29.69|29.53|29.71|29.55|29.66|29.5|4
1656004390000|2022-06-23 17:13:10|29.67|29.51|29.67|29.51|29.67|29.51|29.66|29.5|1
1656004400000|2022-06-23 17:13:20|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|1
1656004430000|2022-06-23 17:13:50|||||||||8
1656004440000|2022-06-23 17:14:00|29.71|29.55|29.71|29.55|29.71|29.55|29.71|29.55|32
1656004470000|2022-06-23 17:14:30|||||||||1
1656004490000|2022-06-23 17:14:50|29.67|29.51|29.71|29.55|29.71|29.55|29.67|29.51|11
1656004500000|2022-06-23 17:15:00|29.67|29.51|29.71|29.55|29.71|29.55|29.67|29.51|34
1656004510000|2022-06-23 17:15:10|29.68|29.52|29.71|29.55|29.71|29.55|29.68|29.52|13
1656004520000|2022-06-23 17:15:20|||||||||23
1656004540000|2022-06-23 17:15:40|||||||||1
1656004550000|2022-06-23 17:15:50|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|3
1656004560000|2022-06-23 17:16:00|29.72|29.56|29.71|29.55|29.72|29.56|29.71|29.55|5
1656004580000|2022-06-23 17:16:20|||||||||1
1656004610000|2022-06-23 17:16:50|||||||||1
1656004650000|2022-06-23 17:17:30|29.67|29.51|29.7|29.54|29.7|29.54|29.66|29.5|27
1656004660000|2022-06-23 17:17:40|29.69|29.53|29.71|29.55|29.71|29.55|29.69|29.53|1
1656004670000|2022-06-23 17:17:50|||||||||1
1656004680000|2022-06-23 17:18:00|29.7|29.54|29.71|29.55|29.71|29.55|29.7|29.54|2
1656004690000|2022-06-23 17:18:10|29.67|29.51|29.66|29.5|29.71|29.55|29.66|29.5|12
1656004700000|2022-06-23 17:18:20|29.67|29.51|29.69|29.53|29.69|29.53|29.67|29.51|3
1656004710000|2022-06-23 17:18:30|29.67|29.51|29.66|29.5|29.69|29.53|29.66|29.5|0
1656004720000|2022-06-23 17:18:40|29.69|29.53|29.69|29.53|29.69|29.53|29.67|29.51|5
1656004730000|2022-06-23 17:18:50|29.67|29.51|29.69|29.53|29.69|29.53|29.67|29.51|2
1656004740000|2022-06-23 17:19:00|29.71|29.55|29.71|29.55|29.71|29.55|29.71|29.55|2
1656004750000|2022-06-23 17:19:10|29.7|29.54|29.71|29.55|29.71|29.55|29.69|29.53|3
1656004760000|2022-06-23 17:19:20|29.7|29.54|29.69|29.53|29.7|29.54|29.69|29.53|8
1656004780000|2022-06-23 17:19:40|||||||||2
1656004790000|2022-06-23 17:19:50|29.66|29.5|29.69|29.53|29.69|29.53|29.66|29.5|12
1656004800000|2022-06-23 17:20:00|29.66|29.5|29.66|29.5|29.69|29.53|29.66|29.5|9
1656004810000|2022-06-23 17:20:10|29.69|29.53|29.71|29.55|29.71|29.55|29.69|29.53|2
1656004820000|2022-06-23 17:20:20|||||||||1
1656004830000|2022-06-23 17:20:30|29.69|29.53|29.71|29.55|29.71|29.55|29.69|29.53|0
1656004840000|2022-06-23 17:20:40|||||||||1
1656004850000|2022-06-23 17:20:50|||||||||1
1656004860000|2022-06-23 17:21:00|29.74|29.58|29.76|29.6|29.76|29.6|29.74|29.58|18
1656004870000|2022-06-23 17:21:10|29.75|29.59|29.74|29.58|29.75|29.59|29.74|29.58|0
1656004880000|2022-06-23 17:21:20|29.75|29.59|29.74|29.58|29.75|29.59|29.74|29.58|1
1656004890000|2022-06-23 17:21:30|29.75|29.59|29.74|29.58|29.76|29.6|29.74|29.58|1
1656004910000|2022-06-23 17:21:50|29.75|29.59|29.75|29.59|29.76|29.6|29.75|29.59|0
1656004920000|2022-06-23 17:22:00|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|3
1656004930000|2022-06-23 17:22:10|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|6
1656004940000|2022-06-23 17:22:20|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|8
1656004950000|2022-06-23 17:22:30|29.79|29.63|29.76|29.6|29.79|29.63|29.76|29.6|5
1656004960000|2022-06-23 17:22:40|29.75|29.59|29.76|29.6|29.76|29.6|29.74|29.58|1
1656004970000|2022-06-23 17:22:50|29.75|29.59|29.71|29.55|29.75|29.59|29.71|29.55|5
1656004990000|2022-06-23 17:23:10|29.69|29.53|29.66|29.5|29.7|29.54|29.66|29.5|11
1656005000000|2022-06-23 17:23:20|||||||||5
1656005010000|2022-06-23 17:23:30|29.67|29.51|29.71|29.55|29.71|29.55|29.67|29.51|1
1656005030000|2022-06-23 17:23:50|29.7|29.54|29.71|29.55|29.71|29.55|29.69|29.53|1
1656005040000|2022-06-23 17:24:00|||||||||1
1656005050000|2022-06-23 17:24:10|29.74|29.58|29.72|29.56|29.74|29.58|29.72|29.56|5
1656005060000|2022-06-23 17:24:20|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|0
1656005070000|2022-06-23 17:24:30|29.75|29.59|29.76|29.6|29.76|29.6|29.74|29.58|1
1656005080000|2022-06-23 17:24:40|29.75|29.59|29.74|29.58|29.75|29.59|29.74|29.58|2
1656005090000|2022-06-23 17:24:50|29.76|29.6|29.74|29.58|29.76|29.6|29.74|29.58|2
1656005100000|2022-06-23 17:25:00|29.75|29.59|29.76|29.6|29.76|29.6|29.74|29.58|0
1656005110000|2022-06-23 17:25:10|29.75|29.59|29.74|29.58|29.76|29.6|29.74|29.58|2
1656005130000|2022-06-23 17:25:30|||||||||9
1656005140000|2022-06-23 17:25:40|29.71|29.55|29.72|29.56|29.74|29.58|29.71|29.55|6
1656005150000|2022-06-23 17:25:50|29.71|29.55|29.71|29.55|29.71|29.55|29.71|29.55|1
1656005170000|2022-06-23 17:26:10|29.69|29.53|29.71|29.55|29.71|29.55|29.67|29.51|26
1656005180000|2022-06-23 17:26:20|29.74|29.58|29.72|29.56|29.74|29.58|29.72|29.56|13
1656005190000|2022-06-23 17:26:30|29.74|29.58|29.74|29.58|29.74|29.58|29.72|29.56|1
1656005200000|2022-06-23 17:26:40|29.75|29.59|29.76|29.6|29.76|29.6|29.74|29.58|0
1656005210000|2022-06-23 17:26:50|29.75|29.59|29.76|29.6|29.76|29.6|29.75|29.59|1
1656005220000|2022-06-23 17:27:00|29.75|29.59|29.74|29.58|29.75|29.59|29.74|29.58|17
1656005230000|2022-06-23 17:27:10|29.76|29.6|29.76|29.6|29.76|29.6|29.74|29.58|0
1656005240000|2022-06-23 17:27:20|29.74|29.58|29.74|29.58|29.75|29.59|29.74|29.58|0
1656005250000|2022-06-23 17:27:30|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|25
1656005260000|2022-06-23 17:27:40|||||||||15
1656005270000|2022-06-23 17:27:50|29.79|29.63|29.76|29.6|29.79|29.63|29.76|29.6|66
1656005280000|2022-06-23 17:28:00|||||||||1
1656005290000|2022-06-23 17:28:10|29.79|29.63|29.79|29.63|29.79|29.63|29.77|29.61|6
1656005310000|2022-06-23 17:28:30|||||||||5
1656005320000|2022-06-23 17:28:40|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|5
1656005330000|2022-06-23 17:28:50|29.77|29.61|29.76|29.6|29.79|29.63|29.76|29.6|10
1656005340000|2022-06-23 17:29:00|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|18
1656005350000|2022-06-23 17:29:10|||||||||1
1656005360000|2022-06-23 17:29:20|29.77|29.61|29.77|29.61|29.79|29.63|29.76|29.6|8
1656005370000|2022-06-23 17:29:30|29.79|29.63|29.79|29.63|29.79|29.63|29.77|29.61|1
1656005380000|2022-06-23 17:29:40|||||||||2
1656005390000|2022-06-23 17:29:50|||||||||2
1656005400000|2022-06-23 17:30:00|29.76|29.6|29.76|29.6|29.79|29.63|29.76|29.6|17
1656005410000|2022-06-23 17:30:10|29.75|29.59|29.76|29.6|29.76|29.6|29.74|29.58|7
1656005420000|2022-06-23 17:30:20|29.74|29.58|29.74|29.58|29.75|29.59|29.74|29.58|29
1656005430000|2022-06-23 17:30:30|29.71|29.55|29.72|29.56|29.74|29.58|29.71|29.55|4
1656005440000|2022-06-23 17:30:40|29.74|29.58|29.71|29.55|29.74|29.58|29.71|29.55|1
1656005450000|2022-06-23 17:30:50|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|5
1656005460000|2022-06-23 17:31:00|29.72|29.56|29.76|29.6|29.76|29.6|29.71|29.55|12
1656005470000|2022-06-23 17:31:10|29.75|29.59|29.72|29.56|29.76|29.6|29.71|29.55|6
1656005480000|2022-06-23 17:31:20|29.71|29.55|29.74|29.58|29.74|29.58|29.71|29.55|2
1656005490000|2022-06-23 17:31:30|||||||||2
1656005500000|2022-06-23 17:31:40|29.71|29.55|29.71|29.55|29.74|29.58|29.71|29.55|3
1656005510000|2022-06-23 17:31:50|29.72|29.56|29.71|29.55|29.72|29.56|29.71|29.55|2
1656005520000|2022-06-23 17:32:00|29.72|29.56|29.72|29.56|29.74|29.58|29.71|29.55|2
1656005530000|2022-06-23 17:32:10|29.74|29.58|29.71|29.55|29.74|29.58|29.71|29.55|6
1656005550000|2022-06-23 17:32:30|29.74|29.58|29.74|29.58|29.74|29.58|29.72|29.56|0
1656005560000|2022-06-23 17:32:40|29.71|29.55|29.71|29.55|29.71|29.55|29.71|29.55|4
1656005590000|2022-06-23 17:33:10|29.72|29.56|29.74|29.58|29.74|29.58|29.72|29.56|4
1656005600000|2022-06-23 17:33:20|29.72|29.56|29.71|29.55|29.74|29.58|29.71|29.55|9
1656005610000|2022-06-23 17:33:30|29.74|29.58|29.76|29.6|29.76|29.6|29.74|29.58|3
1656005620000|2022-06-23 17:33:40|29.75|29.59|29.76|29.6|29.76|29.6|29.75|29.59|0
1656005630000|2022-06-23 17:33:50|||||||||2
1656005640000|2022-06-23 17:34:00|29.79|29.63|29.76|29.6|29.79|29.63|29.76|29.6|15
1656005660000|2022-06-23 17:34:20|29.74|29.58|29.76|29.6|29.76|29.6|29.74|29.58|1
1656005670000|2022-06-23 17:34:30|29.72|29.56|29.76|29.6|29.76|29.6|29.71|29.55|15
1656005680000|2022-06-23 17:34:40|29.74|29.58|29.76|29.6|29.76|29.6|29.72|29.56|2
1656005690000|2022-06-23 17:34:50|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|2
1656005700000|2022-06-23 17:35:00|29.76|29.6|29.76|29.6|29.76|29.6|29.75|29.59|2
1656005710000|2022-06-23 17:35:10|||||||||3
1656005720000|2022-06-23 17:35:20|29.74|29.58|29.76|29.6|29.76|29.6|29.74|29.58|1
1656005730000|2022-06-23 17:35:30|||||||||1
1656005740000|2022-06-23 17:35:40|29.75|29.59|29.76|29.6|29.76|29.6|29.72|29.56|16
1656005770000|2022-06-23 17:36:10|29.74|29.58|29.71|29.55|29.74|29.58|29.71|29.55|12
1656005780000|2022-06-23 17:36:20|29.72|29.56|29.71|29.55|29.74|29.58|29.71|29.55|1
1656005790000|2022-06-23 17:36:30|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|0
1656005800000|2022-06-23 17:36:40|29.74|29.58|29.74|29.58|29.74|29.58|29.71|29.55|4
1656005810000|2022-06-23 17:36:50|29.75|29.59|29.74|29.58|29.76|29.6|29.74|29.58|8
1656005820000|2022-06-23 17:37:00|29.75|29.59|29.76|29.6|29.76|29.6|29.75|29.59|0
1656005840000|2022-06-23 17:37:20|29.75|29.59|29.76|29.6|29.76|29.6|29.75|29.59|3
1656005850000|2022-06-23 17:37:30|29.75|29.59|29.74|29.58|29.75|29.59|29.74|29.58|2
1656005860000|2022-06-23 17:37:40|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|0
1656005870000|2022-06-23 17:37:50|29.75|29.59|29.76|29.6|29.76|29.6|29.75|29.59|0
1656005880000|2022-06-23 17:38:00|||||||||4
1656005900000|2022-06-23 17:38:20|||||||||1
1656005910000|2022-06-23 17:38:30|29.79|29.63|29.79|29.63|29.79|29.63|29.76|29.6|28
1656005920000|2022-06-23 17:38:40|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|6
1656005930000|2022-06-23 17:38:50|29.79|29.63|29.79|29.63|29.79|29.63|29.77|29.61|0
1656005940000|2022-06-23 17:39:00|||||||||3
1656005950000|2022-06-23 17:39:10|29.81|29.65|29.81|29.65|29.81|29.65|29.81|29.65|1
1656005960000|2022-06-23 17:39:20|29.84|29.68|29.81|29.65|29.84|29.68|29.81|29.65|46
1656005970000|2022-06-23 17:39:30|29.8|29.64|29.81|29.65|29.81|29.65|29.79|29.63|0
1656005980000|2022-06-23 17:39:40|29.8|29.64|29.79|29.63|29.8|29.64|29.79|29.63|2
1656005990000|2022-06-23 17:39:50|29.8|29.64|29.79|29.63|29.81|29.65|29.79|29.63|6
1656006000000|2022-06-23 17:40:00|29.76|29.6|29.76|29.6|29.79|29.63|29.76|29.6|14
1656006010000|2022-06-23 17:40:10|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|0
1656006020000|2022-06-23 17:40:20|||||||||18
1656006030000|2022-06-23 17:40:30|29.81|29.65|29.79|29.63|29.81|29.65|29.79|29.63|0
1656006040000|2022-06-23 17:40:40|29.8|29.64|29.81|29.65|29.81|29.65|29.79|29.63|0
1656006050000|2022-06-23 17:40:50|||||||||1
1656006060000|2022-06-23 17:41:00|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|32
1656006070000|2022-06-23 17:41:10|29.82|29.66|29.84|29.68|29.84|29.68|29.82|29.66|7
1656006090000|2022-06-23 17:41:30|29.82|29.66|29.84|29.68|29.84|29.68|29.82|29.66|13
1656006120000|2022-06-23 17:42:00|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|5
1656006130000|2022-06-23 17:42:10|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|12
1656006140000|2022-06-23 17:42:20|29.86|29.7|29.89|29.73|29.89|29.73|29.86|29.7|15
1656006160000|2022-06-23 17:42:40|||||||||16
1656006190000|2022-06-23 17:43:10|29.86|29.7|29.89|29.73|29.89|29.73|29.86|29.7|23
1656006200000|2022-06-23 17:43:20|29.87|29.71|29.84|29.68|29.89|29.73|29.84|29.68|9
1656006210000|2022-06-23 17:43:30|29.86|29.7|29.84|29.68|29.88|29.72|29.84|29.68|9
1656006220000|2022-06-23 17:43:40|||||||||1
1656006230000|2022-06-23 17:43:50|||||||||3
1656006260000|2022-06-23 17:44:20|29.81|29.65|29.84|29.68|29.84|29.68|29.81|29.65|9
1656006270000|2022-06-23 17:44:30|||||||||1
1656006280000|2022-06-23 17:44:40|||||||||1
1656006300000|2022-06-23 17:45:00|29.87|29.71|29.84|29.68|29.89|29.73|29.84|29.68|5
1656006310000|2022-06-23 17:45:10|||||||||15
1656006330000|2022-06-23 17:45:30|||||||||1
1656006340000|2022-06-23 17:45:40|||||||||1
1656006350000|2022-06-23 17:45:50|||||||||4
1656006360000|2022-06-23 17:46:00|29.81|29.65|29.81|29.65|29.81|29.65|29.81|29.65|8
1656006370000|2022-06-23 17:46:10|||||||||5
1656006380000|2022-06-23 17:46:20|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|2
1656006390000|2022-06-23 17:46:30|29.76|29.6|29.79|29.63|29.79|29.63|29.76|29.6|25
1656006410000|2022-06-23 17:46:50|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|8
1656006420000|2022-06-23 17:47:00|||||||||3
1656006440000|2022-06-23 17:47:20|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|8
1656006450000|2022-06-23 17:47:30|||||||||1
1656006460000|2022-06-23 17:47:40|29.76|29.6|29.74|29.58|29.76|29.6|29.74|29.58|2
1656006480000|2022-06-23 17:48:00|29.76|29.6|29.76|29.6|29.76|29.6|29.74|29.58|3
1656006490000|2022-06-23 17:48:10|||||||||3
1656006510000|2022-06-23 17:48:30|||||||||1
1656006540000|2022-06-23 17:49:00|29.75|29.59|29.76|29.6|29.76|29.6|29.74|29.58|10
1656006550000|2022-06-23 17:49:10|||||||||3
1656006580000|2022-06-23 17:49:40|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|1
1656006590000|2022-06-23 17:49:50|29.71|29.55|29.71|29.55|29.71|29.55|29.71|29.55|1
1656006600000|2022-06-23 17:50:00|29.66|29.5|29.66|29.5|29.71|29.55|29.66|29.5|29
1656006610000|2022-06-23 17:50:10|29.71|29.55|29.71|29.55|29.71|29.55|29.66|29.5|19
1656006620000|2022-06-23 17:50:20|29.69|29.53|29.66|29.5|29.69|29.53|29.66|29.5|32
1656006630000|2022-06-23 17:50:30|||||||||53
1656006650000|2022-06-23 17:50:50|||||||||9
1656006670000|2022-06-23 17:51:10|||||||||1
1656006690000|2022-06-23 17:51:30|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|21
1656006700000|2022-06-23 17:51:40|||||||||14
1656006710000|2022-06-23 17:51:50|||||||||6
1656006720000|2022-06-23 17:52:00|||||||||1
1656006730000|2022-06-23 17:52:10|29.63|29.47|29.66|29.5|29.66|29.5|29.63|29.47|3
1656006740000|2022-06-23 17:52:20|29.62|29.46|29.66|29.5|29.66|29.5|29.62|29.46|1
1656006760000|2022-06-23 17:52:40|||||||||1
1656006790000|2022-06-23 17:53:10|||||||||1
1656006830000|2022-06-23 17:53:50|||||||||1
1656006860000|2022-06-23 17:54:20|||||||||1
1656006870000|2022-06-23 17:54:30|||||||||3
1656006900000|2022-06-23 17:55:00|||||||||2
1656006910000|2022-06-23 17:55:10|||||||||8
1656006930000|2022-06-23 17:55:30|||||||||1
1656006940000|2022-06-23 17:55:40|||||||||5
1656006950000|2022-06-23 17:55:50|||||||||6
1656006960000|2022-06-23 17:56:00|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|7
1656006970000|2022-06-23 17:56:10|29.62|29.46|29.61|29.45|29.62|29.46|29.61|29.45|24
1656006980000|2022-06-23 17:56:20|29.62|29.46|29.66|29.5|29.66|29.5|29.62|29.46|20
1656007000000|2022-06-23 17:56:40|||||||||1
1656007010000|2022-06-23 17:56:50|||||||||2
1656007020000|2022-06-23 17:57:00|||||||||1
1656007030000|2022-06-23 17:57:10|||||||||2
1656007040000|2022-06-23 17:57:20|||||||||2
1656007060000|2022-06-23 17:57:40|29.62|29.46|29.66|29.5|29.66|29.5|29.62|29.46|4
1656007070000|2022-06-23 17:57:50|||||||||1
1656007100000|2022-06-23 17:58:20|||||||||1
1656007110000|2022-06-23 17:58:30|||||||||1
1656007150000|2022-06-23 17:59:10|||||||||3
1656007160000|2022-06-23 17:59:20|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|6
1656007170000|2022-06-23 17:59:30|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|1
1656007180000|2022-06-23 17:59:40|||||||||1
1656007200000|2022-06-23 18:00:00|||||||||1
1656007210000|2022-06-23 18:00:10|29.62|29.46|29.66|29.5|29.66|29.5|29.62|29.46|17
1656007220000|2022-06-23 18:00:20|||||||||1
1656007230000|2022-06-23 18:00:30|||||||||1
1656007240000|2022-06-23 18:00:40|||||||||3
1656007250000|2022-06-23 18:00:50|||||||||3
1656007260000|2022-06-23 18:01:00|||||||||2
1656007270000|2022-06-23 18:01:10|||||||||19
1656007280000|2022-06-23 18:01:20|29.62|29.46|29.61|29.45|29.66|29.5|29.61|29.45|38
1656007290000|2022-06-23 18:01:30|29.62|29.46|29.61|29.45|29.62|29.46|29.61|29.45|2
1656007320000|2022-06-23 18:02:00|||||||||13
1656007340000|2022-06-23 18:02:20|||||||||1
1656007360000|2022-06-23 18:02:40|||||||||4
1656007370000|2022-06-23 18:02:50|||||||||1
1656007380000|2022-06-23 18:03:00|29.62|29.46|29.66|29.5|29.66|29.5|29.62|29.46|26
1656007390000|2022-06-23 18:03:10|29.71|29.55|29.66|29.5|29.71|29.55|29.66|29.5|10
1656007400000|2022-06-23 18:03:20|||||||||1
1656007420000|2022-06-23 18:03:40|||||||||1
1656007430000|2022-06-23 18:03:50|||||||||19
1656007440000|2022-06-23 18:04:00|||||||||1
1656007450000|2022-06-23 18:04:10|||||||||3
1656007460000|2022-06-23 18:04:20|||||||||2
1656007470000|2022-06-23 18:04:30|||||||||34
1656007490000|2022-06-23 18:04:50|||||||||1
1656007500000|2022-06-23 18:05:00|||||||||2
1656007520000|2022-06-23 18:05:20|||||||||2
1656007530000|2022-06-23 18:05:30|||||||||4
1656007550000|2022-06-23 18:05:50|||||||||2
1656007560000|2022-06-23 18:06:00|||||||||1
1656007570000|2022-06-23 18:06:10|||||||||4
1656007580000|2022-06-23 18:06:20|||||||||2
1656007590000|2022-06-23 18:06:30|||||||||1
1656007600000|2022-06-23 18:06:40|||||||||1
1656007620000|2022-06-23 18:07:00|29.7|29.54|29.7|29.54|29.71|29.55|29.69|29.53|7
1656007630000|2022-06-23 18:07:10|29.69|29.53|29.66|29.5|29.7|29.54|29.66|29.5|8
1656007640000|2022-06-23 18:07:20|||||||||1
1656007650000|2022-06-23 18:07:30|||||||||1
1656007660000|2022-06-23 18:07:40|||||||||1
1656007670000|2022-06-23 18:07:50|||||||||2
1656007700000|2022-06-23 18:08:20|||||||||1
1656007710000|2022-06-23 18:08:30|29.69|29.53|29.67|29.51|29.71|29.55|29.66|29.5|31
1656007720000|2022-06-23 18:08:40|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|1
1656007730000|2022-06-23 18:08:50|29.69|29.53|29.71|29.55|29.71|29.55|29.69|29.53|1
1656007740000|2022-06-23 18:09:00|29.69|29.53|29.66|29.5|29.7|29.54|29.66|29.5|4
1656007750000|2022-06-23 18:09:10|||||||||3
1656007760000|2022-06-23 18:09:20|29.69|29.53|29.71|29.55|29.71|29.55|29.69|29.53|5
1656007770000|2022-06-23 18:09:30|29.66|29.5|29.66|29.5|29.67|29.51|29.66|29.5|7
1656007780000|2022-06-23 18:09:40|||||||||10
1656007790000|2022-06-23 18:09:50|||||||||1
1656007800000|2022-06-23 18:10:00|||||||||2
1656007810000|2022-06-23 18:10:10|||||||||1
1656007830000|2022-06-23 18:10:30|29.69|29.53|29.66|29.5|29.7|29.54|29.66|29.5|3
1656007840000|2022-06-23 18:10:40|||||||||2
1656007850000|2022-06-23 18:10:50|29.67|29.51|29.67|29.51|29.67|29.51|29.67|29.51|6
1656007860000|2022-06-23 18:11:00|29.68|29.52|29.71|29.55|29.71|29.55|29.66|29.5|8
1656007870000|2022-06-23 18:11:10|||||||||1
1656007880000|2022-06-23 18:11:20|||||||||1
1656007890000|2022-06-23 18:11:30|||||||||1
1656007920000|2022-06-23 18:12:00|||||||||3
1656007930000|2022-06-23 18:12:10|||||||||1
1656007950000|2022-06-23 18:12:30|||||||||1
1656007960000|2022-06-23 18:12:40|||||||||1
1656007970000|2022-06-23 18:12:50|||||||||1
1656007990000|2022-06-23 18:13:10|||||||||4
1656008000000|2022-06-23 18:13:20|||||||||1
1656008010000|2022-06-23 18:13:30|29.7|29.54|29.66|29.5|29.7|29.54|29.66|29.5|8
1656008020000|2022-06-23 18:13:40|||||||||1
1656008030000|2022-06-23 18:13:50|29.71|29.55|29.71|29.55|29.71|29.55|29.71|29.55|5
1656008040000|2022-06-23 18:14:00|29.7|29.54|29.66|29.5|29.7|29.54|29.66|29.5|3
1656008050000|2022-06-23 18:14:10|29.69|29.53|29.71|29.55|29.71|29.55|29.69|29.53|13
1656008060000|2022-06-23 18:14:20|29.67|29.51|29.66|29.5|29.67|29.51|29.66|29.5|14
1656008080000|2022-06-23 18:14:40|29.67|29.51|29.71|29.55|29.71|29.55|29.67|29.51|2
1656008090000|2022-06-23 18:14:50|||||||||10
1656008100000|2022-06-23 18:15:00|29.66|29.5|29.66|29.5|29.71|29.55|29.66|29.5|9
1656008110000|2022-06-23 18:15:10|29.71|29.55|29.66|29.5|29.71|29.55|29.66|29.5|2
1656008120000|2022-06-23 18:15:20|29.69|29.53|29.66|29.5|29.69|29.53|29.66|29.5|3
1656008130000|2022-06-23 18:15:30|||||||||2
1656008140000|2022-06-23 18:15:40|29.71|29.55|29.71|29.55|29.71|29.55|29.71|29.55|3
1656008150000|2022-06-23 18:15:50|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|1
1656008160000|2022-06-23 18:16:00|29.71|29.55|29.66|29.5|29.71|29.55|29.66|29.5|35
1656008170000|2022-06-23 18:16:10|||||||||1
1656008200000|2022-06-23 18:16:40|||||||||1
1656008240000|2022-06-23 18:17:20|||||||||1
1656008270000|2022-06-23 18:17:50|||||||||1
1656008280000|2022-06-23 18:18:00|29.69|29.53|29.71|29.55|29.71|29.55|29.69|29.53|17
1656008300000|2022-06-23 18:18:20|||||||||14
1656008310000|2022-06-23 18:18:30|||||||||15
1656008330000|2022-06-23 18:18:50|29.76|29.6|29.75|29.59|29.76|29.6|29.72|29.56|27
1656008340000|2022-06-23 18:19:00|29.74|29.58|29.76|29.6|29.76|29.6|29.74|29.58|15
1656008350000|2022-06-23 18:19:10|||||||||2
1656008360000|2022-06-23 18:19:20|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|10
1656008370000|2022-06-23 18:19:30|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|0
1656008380000|2022-06-23 18:19:40|||||||||6
1656008390000|2022-06-23 18:19:50|29.73|29.57|29.76|29.6|29.76|29.6|29.73|29.57|5
1656008400000|2022-06-23 18:20:00|29.71|29.55|29.76|29.6|29.76|29.6|29.71|29.55|1
1656008410000|2022-06-23 18:20:10|29.75|29.59|29.74|29.58|29.76|29.6|29.71|29.55|5
1656008420000|2022-06-23 18:20:20|29.72|29.56|29.72|29.56|29.76|29.6|29.71|29.55|3
1656008430000|2022-06-23 18:20:30|29.74|29.58|29.76|29.6|29.76|29.6|29.71|29.55|8
1656008440000|2022-06-23 18:20:40|||||||||22
1656008450000|2022-06-23 18:20:50|||||||||4
1656008470000|2022-06-23 18:21:10|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|26
1656008480000|2022-06-23 18:21:20|||||||||2
1656008490000|2022-06-23 18:21:30|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|1
1656008500000|2022-06-23 18:21:40|||||||||1
1656008510000|2022-06-23 18:21:50|||||||||1
1656008520000|2022-06-23 18:22:00|29.71|29.55|29.71|29.55|29.71|29.55|29.71|29.55|20
1656008530000|2022-06-23 18:22:10|29.72|29.56|29.71|29.55|29.72|29.56|29.71|29.55|4
1656008540000|2022-06-23 18:22:20|29.74|29.58|29.74|29.58|29.76|29.6|29.74|29.58|14
1656008550000|2022-06-23 18:22:30|29.72|29.56|29.71|29.55|29.72|29.56|29.71|29.55|6
1656008590000|2022-06-23 18:23:10|||||||||1
1656008620000|2022-06-23 18:23:40|||||||||18
1656008630000|2022-06-23 18:23:50|29.66|29.5|29.66|29.5|29.7|29.54|29.66|29.5|79
1656008640000|2022-06-23 18:24:00|29.71|29.55|29.71|29.55|29.71|29.55|29.71|29.55|14
1656008660000|2022-06-23 18:24:20|||||||||4
1656008690000|2022-06-23 18:24:50|||||||||4
1656008700000|2022-06-23 18:25:00|29.67|29.51|29.71|29.55|29.71|29.55|29.67|29.51|19
1656008710000|2022-06-23 18:25:10|29.67|29.51|29.71|29.55|29.71|29.55|29.67|29.51|10
1656008720000|2022-06-23 18:25:20|29.69|29.53|29.71|29.55|29.71|29.55|29.69|29.53|3
1656008730000|2022-06-23 18:25:30|29.67|29.51|29.67|29.51|29.67|29.51|29.67|29.51|2
1656008740000|2022-06-23 18:25:40|29.71|29.55|29.71|29.55|29.71|29.55|29.71|29.55|6
1656008760000|2022-06-23 18:26:00|||||||||1
1656008800000|2022-06-23 18:26:40|||||||||1
1656008820000|2022-06-23 18:27:00|||||||||53
1656008830000|2022-06-23 18:27:10|||||||||16
1656008850000|2022-06-23 18:27:30|||||||||2
1656008870000|2022-06-23 18:27:50|29.69|29.53|29.69|29.53|29.69|29.53|29.67|29.51|13
1656008880000|2022-06-23 18:28:00|29.67|29.51|29.66|29.5|29.67|29.51|29.66|29.5|0
1656008890000|2022-06-23 18:28:10|||||||||3
1656008900000|2022-06-23 18:28:20|||||||||2
1656008910000|2022-06-23 18:28:30|||||||||3
1656008920000|2022-06-23 18:28:40|||||||||13
1656008940000|2022-06-23 18:29:00|||||||||1
1656008970000|2022-06-23 18:29:30|||||||||1
1656009000000|2022-06-23 18:30:00|||||||||2
1656009010000|2022-06-23 18:30:10|||||||||1
1656009040000|2022-06-23 18:30:40|||||||||7
1656009050000|2022-06-23 18:30:50|||||||||1
1656009070000|2022-06-23 18:31:10|29.62|29.46|29.61|29.45|29.62|29.46|29.61|29.45|55
1656009080000|2022-06-23 18:31:20|29.62|29.46|29.61|29.45|29.62|29.46|29.61|29.45|2
1656009110000|2022-06-23 18:31:50|||||||||3
1656009120000|2022-06-23 18:32:00|29.57|29.41|29.61|29.45|29.61|29.45|29.57|29.41|75
1656009140000|2022-06-23 18:32:20|||||||||2
1656009150000|2022-06-23 18:32:30|||||||||1
1656009160000|2022-06-23 18:32:40|||||||||1
1656009170000|2022-06-23 18:32:50|||||||||1
1656009180000|2022-06-23 18:33:00|||||||||1
1656009190000|2022-06-23 18:33:10|||||||||2
1656009200000|2022-06-23 18:33:20|||||||||1
1656009210000|2022-06-23 18:33:30|||||||||5
1656009220000|2022-06-23 18:33:40|||||||||9
1656009240000|2022-06-23 18:34:00|||||||||2
1656009250000|2022-06-23 18:34:10|||||||||6
1656009260000|2022-06-23 18:34:20|||||||||12
1656009270000|2022-06-23 18:34:30|||||||||3
1656009290000|2022-06-23 18:34:50|||||||||8
1656009300000|2022-06-23 18:35:00|||||||||17
1656009330000|2022-06-23 18:35:30|||||||||4
1656009340000|2022-06-23 18:35:40|||||||||4
1656009350000|2022-06-23 18:35:50|||||||||1
1656009360000|2022-06-23 18:36:00|||||||||2
1656009370000|2022-06-23 18:36:10|||||||||1
1656009380000|2022-06-23 18:36:20|||||||||8
1656009400000|2022-06-23 18:36:40|||||||||2
1656009410000|2022-06-23 18:36:50|||||||||1
1656009430000|2022-06-23 18:37:10|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|19
1656009440000|2022-06-23 18:37:20|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|4
1656009450000|2022-06-23 18:37:30|||||||||1
1656009470000|2022-06-23 18:37:50|||||||||3
1656009480000|2022-06-23 18:38:00|29.57|29.41|29.61|29.45|29.61|29.45|29.57|29.41|10
1656009490000|2022-06-23 18:38:10|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|55
1656009500000|2022-06-23 18:38:20|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|3
1656009510000|2022-06-23 18:38:30|||||||||2
1656009520000|2022-06-23 18:38:40|||||||||11
1656009540000|2022-06-23 18:39:00|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|1
1656009550000|2022-06-23 18:39:10|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|41
1656009560000|2022-06-23 18:39:20|29.62|29.46|29.61|29.45|29.66|29.5|29.61|29.45|75
1656009570000|2022-06-23 18:39:30|||||||||1
1656009600000|2022-06-23 18:40:00|||||||||1
1656009610000|2022-06-23 18:40:10|||||||||16
1656009640000|2022-06-23 18:40:40|||||||||1
1656009650000|2022-06-23 18:40:50|||||||||2
1656009680000|2022-06-23 18:41:20|29.57|29.41|29.57|29.41|29.61|29.45|29.57|29.41|28
1656009690000|2022-06-23 18:41:30|29.61|29.45|29.61|29.45|29.61|29.45|29.57|29.41|45
1656009700000|2022-06-23 18:41:40|||||||||6
1656009710000|2022-06-23 18:41:50|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|1
1656009720000|2022-06-23 18:42:00|29.61|29.45|29.61|29.45|29.62|29.46|29.61|29.45|0
1656009750000|2022-06-23 18:42:30|||||||||1
1656009780000|2022-06-23 18:43:00|||||||||1
1656009790000|2022-06-23 18:43:10|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|64
1656009820000|2022-06-23 18:43:40|||||||||3
1656009830000|2022-06-23 18:43:50|29.61|29.45|29.59|29.43|29.61|29.45|29.57|29.41|7
1656009840000|2022-06-23 18:44:00|29.57|29.41|29.61|29.45|29.61|29.45|29.57|29.41|2
1656009850000|2022-06-23 18:44:10|||||||||2
1656009880000|2022-06-23 18:44:40|||||||||16
1656009890000|2022-06-23 18:44:50|||||||||1
1656009900000|2022-06-23 18:45:00|||||||||1
1656009910000|2022-06-23 18:45:10|29.62|29.46|29.61|29.45|29.62|29.46|29.61|29.45|0
1656009920000|2022-06-23 18:45:20|29.62|29.46|29.62|29.46|29.62|29.46|29.61|29.45|1
1656009930000|2022-06-23 18:45:30|29.61|29.45|29.62|29.46|29.62|29.46|29.61|29.45|0
1656009950000|2022-06-23 18:45:50|||||||||8
1656009960000|2022-06-23 18:46:00|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|42
1656009970000|2022-06-23 18:46:10|||||||||2
1656009990000|2022-06-23 18:46:30|||||||||1
1656010020000|2022-06-23 18:47:00|||||||||15
1656010030000|2022-06-23 18:47:10|||||||||1
1656010050000|2022-06-23 18:47:30|||||||||9
1656010060000|2022-06-23 18:47:40|||||||||1
1656010080000|2022-06-23 18:48:00|||||||||1
1656010090000|2022-06-23 18:48:10|29.62|29.46|29.66|29.5|29.66|29.5|29.62|29.46|20
1656010100000|2022-06-23 18:48:20|||||||||2
1656010130000|2022-06-23 18:48:50|||||||||6
1656010140000|2022-06-23 18:49:00|||||||||1
1656010170000|2022-06-23 18:49:30|||||||||1
1656010200000|2022-06-23 18:50:00|||||||||4
1656010210000|2022-06-23 18:50:10|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|13
1656010220000|2022-06-23 18:50:20|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|31
1656010240000|2022-06-23 18:50:40|||||||||1
1656010280000|2022-06-23 18:51:20|||||||||1
1656010290000|2022-06-23 18:51:30|||||||||108
1656010310000|2022-06-23 18:51:50|||||||||1
1656010320000|2022-06-23 18:52:00|29.67|29.51|29.67|29.51|29.67|29.51|29.66|29.5|0
1656010330000|2022-06-23 18:52:10|29.66|29.5|29.66|29.5|29.67|29.51|29.66|29.5|0
1656010350000|2022-06-23 18:52:30|||||||||1
1656010380000|2022-06-23 18:53:00|||||||||1
1656010400000|2022-06-23 18:53:20|29.71|29.55|29.71|29.55|29.71|29.55|29.71|29.55|76
1656010410000|2022-06-23 18:53:30|||||||||9
1656010420000|2022-06-23 18:53:40|29.67|29.51|29.66|29.5|29.67|29.51|29.66|29.5|9
1656010430000|2022-06-23 18:53:50|29.67|29.51|29.67|29.51|29.67|29.51|29.66|29.5|0
1656010440000|2022-06-23 18:54:00|29.71|29.55|29.71|29.55|29.71|29.55|29.71|29.55|10
1656010450000|2022-06-23 18:54:10|||||||||6
1656010490000|2022-06-23 18:54:50|||||||||1
1656010500000|2022-06-23 18:55:00|||||||||16
1656010520000|2022-06-23 18:55:20|||||||||9
1656010550000|2022-06-23 18:55:50|||||||||15
1656010560000|2022-06-23 18:56:00|29.67|29.51|29.71|29.55|29.71|29.55|29.66|29.5|25
1656010590000|2022-06-23 18:56:30|||||||||1
1656010620000|2022-06-23 18:57:00|||||||||2
1656010630000|2022-06-23 18:57:10|||||||||1
1656010640000|2022-06-23 18:57:20|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|25
1656010650000|2022-06-23 18:57:30|29.71|29.55|29.71|29.55|29.72|29.56|29.71|29.55|3
1656010660000|2022-06-23 18:57:40|||||||||1
1656010670000|2022-06-23 18:57:50|||||||||5
1656010680000|2022-06-23 18:58:00|||||||||35
1656010690000|2022-06-23 18:58:10|||||||||17
1656010700000|2022-06-23 18:58:20|||||||||11
1656010710000|2022-06-23 18:58:30|||||||||4
1656010720000|2022-06-23 18:58:40|||||||||3
1656010730000|2022-06-23 18:58:50|||||||||1
1656010740000|2022-06-23 18:59:00|||||||||6
1656010750000|2022-06-23 18:59:10|||||||||47
1656010770000|2022-06-23 18:59:30|||||||||1
1656010790000|2022-06-23 18:59:50|||||||||1
1656010800000|2022-06-23 19:00:00|||||||||1
1656010830000|2022-06-23 19:00:30|||||||||1
1656010840000|2022-06-23 19:00:40|||||||||1
1656010860000|2022-06-23 19:01:00|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|17
1656010870000|2022-06-23 19:01:10|||||||||1
1656010890000|2022-06-23 19:01:30|29.72|29.56|29.71|29.55|29.72|29.56|29.71|29.55|7
1656010900000|2022-06-23 19:01:40|||||||||3
1656010910000|2022-06-23 19:01:50|||||||||1
1656010920000|2022-06-23 19:02:00|||||||||17
1656010940000|2022-06-23 19:02:20|||||||||3
1656010950000|2022-06-23 19:02:30|||||||||10
1656010980000|2022-06-23 19:03:00|||||||||2
1656011010000|2022-06-23 19:03:30|||||||||1
1656011020000|2022-06-23 19:03:40|||||||||1
1656011050000|2022-06-23 19:04:10|||||||||3
1656011080000|2022-06-23 19:04:40|||||||||1
1656011090000|2022-06-23 19:04:50|||||||||2
1656011100000|2022-06-23 19:05:00|||||||||6
1656011110000|2022-06-23 19:05:10|||||||||1
1656011120000|2022-06-23 19:05:20|||||||||1
1656011130000|2022-06-23 19:05:30|||||||||1
1656011140000|2022-06-23 19:05:40|29.72|29.56|29.71|29.55|29.72|29.56|29.71|29.55|0
1656011150000|2022-06-23 19:05:50|||||||||1
1656011170000|2022-06-23 19:06:10|||||||||5
1656011180000|2022-06-23 19:06:20|29.69|29.53|29.71|29.55|29.71|29.55|29.69|29.53|16
1656011190000|2022-06-23 19:06:30|||||||||17
1656011200000|2022-06-23 19:06:40|29.69|29.53|29.67|29.51|29.71|29.55|29.67|29.51|22
1656011210000|2022-06-23 19:06:50|29.71|29.55|29.71|29.55|29.71|29.55|29.67|29.51|28
1656011220000|2022-06-23 19:07:00|29.67|29.51|29.67|29.51|29.67|29.51|29.67|29.51|12
1656011230000|2022-06-23 19:07:10|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|1
1656011250000|2022-06-23 19:07:30|29.67|29.51|29.67|29.51|29.67|29.51|29.66|29.5|2
1656011260000|2022-06-23 19:07:40|||||||||3
1656011280000|2022-06-23 19:08:00|||||||||19
1656011300000|2022-06-23 19:08:20|||||||||3
1656011320000|2022-06-23 19:08:40|||||||||1
1656011330000|2022-06-23 19:08:50|29.71|29.55|29.71|29.55|29.71|29.55|29.71|29.55|14
1656011340000|2022-06-23 19:09:00|||||||||11
1656011350000|2022-06-23 19:09:10|||||||||15
1656011360000|2022-06-23 19:09:20|29.67|29.51|29.67|29.51|29.67|29.51|29.67|29.51|13
1656011370000|2022-06-23 19:09:30|||||||||2
1656011390000|2022-06-23 19:09:50|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|2
1656011400000|2022-06-23 19:10:00|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|81
1656011410000|2022-06-23 19:10:10|||||||||8
1656011430000|2022-06-23 19:10:30|||||||||42
1656011440000|2022-06-23 19:10:40|||||||||1
1656011450000|2022-06-23 19:10:50|||||||||1
1656011470000|2022-06-23 19:11:10|||||||||1
1656011490000|2022-06-23 19:11:30|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|103
1656011500000|2022-06-23 19:11:40|||||||||4
1656011510000|2022-06-23 19:11:50|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|9
1656011520000|2022-06-23 19:12:00|||||||||4
1656011540000|2022-06-23 19:12:20|||||||||2
1656011560000|2022-06-23 19:12:40|||||||||5
1656011580000|2022-06-23 19:13:00|||||||||2
1656011590000|2022-06-23 19:13:10|||||||||1
1656011610000|2022-06-23 19:13:30|||||||||1
1656011640000|2022-06-23 19:14:00|||||||||1
1656011650000|2022-06-23 19:14:10|||||||||1
1656011680000|2022-06-23 19:14:40|||||||||1
1656011690000|2022-06-23 19:14:50|||||||||3
1656011700000|2022-06-23 19:15:00|||||||||18
1656011710000|2022-06-23 19:15:10|||||||||1
1656011720000|2022-06-23 19:15:20|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|27
1656011730000|2022-06-23 19:15:30|29.62|29.46|29.61|29.45|29.62|29.46|29.61|29.45|1
1656011740000|2022-06-23 19:15:40|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|12
1656011750000|2022-06-23 19:15:50|||||||||9
1656011770000|2022-06-23 19:16:10|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|104
1656011780000|2022-06-23 19:16:20|||||||||3
1656011790000|2022-06-23 19:16:30|29.67|29.51|29.67|29.51|29.67|29.51|29.67|29.51|1
1656011800000|2022-06-23 19:16:40|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|0
1656011810000|2022-06-23 19:16:50|||||||||27
1656011820000|2022-06-23 19:17:00|||||||||4
1656011840000|2022-06-23 19:17:20|||||||||1
1656011860000|2022-06-23 19:17:40|||||||||1
1656011890000|2022-06-23 19:18:10|||||||||32
1656011900000|2022-06-23 19:18:20|29.71|29.55|29.71|29.55|29.71|29.55|29.71|29.55|22
1656011910000|2022-06-23 19:18:30|||||||||2
1656011920000|2022-06-23 19:18:40|||||||||11
1656011930000|2022-06-23 19:18:50|||||||||1
1656011940000|2022-06-23 19:19:00|29.7|29.54|29.7|29.54|29.71|29.55|29.69|29.53|2
1656011950000|2022-06-23 19:19:10|29.71|29.55|29.71|29.55|29.71|29.55|29.69|29.53|0
1656011960000|2022-06-23 19:19:20|29.69|29.53|29.71|29.55|29.71|29.55|29.69|29.53|57
1656011970000|2022-06-23 19:19:30|||||||||1
1656011980000|2022-06-23 19:19:40|||||||||22
1656011990000|2022-06-23 19:19:50|29.67|29.51|29.66|29.5|29.67|29.51|29.66|29.5|10
1656012000000|2022-06-23 19:20:00|29.68|29.52|29.71|29.55|29.71|29.55|29.66|29.5|21
1656012010000|2022-06-23 19:20:10|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|1
1656012020000|2022-06-23 19:20:20|||||||||16
1656012030000|2022-06-23 19:20:30|||||||||1
1656012040000|2022-06-23 19:20:40|||||||||2
1656012070000|2022-06-23 19:21:10|||||||||1
1656012100000|2022-06-23 19:21:40|||||||||1
1656012140000|2022-06-23 19:22:20|||||||||1
1656012170000|2022-06-23 19:22:50|||||||||1
1656012210000|2022-06-23 19:23:30|||||||||1
1656012250000|2022-06-23 19:24:10|||||||||1
1656012280000|2022-06-23 19:24:40|||||||||1
1656012290000|2022-06-23 19:24:50|||||||||2
1656012320000|2022-06-23 19:25:20|||||||||1
1656012330000|2022-06-23 19:25:30|29.62|29.46|29.62|29.46|29.66|29.5|29.62|29.46|36
1656012340000|2022-06-23 19:25:40|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|2
1656012350000|2022-06-23 19:25:50|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|10
1656012360000|2022-06-23 19:26:00|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|0
1656012390000|2022-06-23 19:26:30|||||||||7
1656012420000|2022-06-23 19:27:00|||||||||1
1656012450000|2022-06-23 19:27:30|29.59|29.43|29.61|29.45|29.61|29.45|29.59|29.43|26
1656012460000|2022-06-23 19:27:40|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|184
1656012470000|2022-06-23 19:27:50|29.61|29.45|29.61|29.45|29.61|29.45|29.57|29.41|30
1656012480000|2022-06-23 19:28:00|29.57|29.41|29.56|29.4|29.57|29.41|29.56|29.4|70
1656012490000|2022-06-23 19:28:10|||||||||3
1656012500000|2022-06-23 19:28:20|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|0
1656012510000|2022-06-23 19:28:30|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|17
1656012520000|2022-06-23 19:28:40|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|9
1656012530000|2022-06-23 19:28:50|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|16
1656012540000|2022-06-23 19:29:00|||||||||23
1656012550000|2022-06-23 19:29:10|||||||||1
1656012560000|2022-06-23 19:29:20|||||||||1
1656012580000|2022-06-23 19:29:40|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|21
1656012590000|2022-06-23 19:29:50|||||||||1
1656012600000|2022-06-23 19:30:00|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|14
1656012610000|2022-06-23 19:30:10|29.54|29.38|29.56|29.4|29.56|29.4|29.52|29.36|112
1656012620000|2022-06-23 19:30:20|29.57|29.41|29.56|29.4|29.57|29.41|29.56|29.4|42
1656012670000|2022-06-23 19:31:10|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|182
1656012690000|2022-06-23 19:31:30|||||||||107
1656012710000|2022-06-23 19:31:50|||||||||1
1656012720000|2022-06-23 19:32:00|||||||||96
1656012730000|2022-06-23 19:32:10|||||||||6
1656012750000|2022-06-23 19:32:30|||||||||8
1656012760000|2022-06-23 19:32:40|29.49|29.33|29.47|29.31|29.51|29.35|29.46|29.3|37
1656012770000|2022-06-23 19:32:50|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|4
1656012780000|2022-06-23 19:33:00|||||||||4
1656012790000|2022-06-23 19:33:10|29.47|29.31|29.46|29.3|29.47|29.31|29.46|29.3|8
1656012800000|2022-06-23 19:33:20|||||||||5
1656012810000|2022-06-23 19:33:30|||||||||6
1656012820000|2022-06-23 19:33:40|||||||||5
1656012840000|2022-06-23 19:34:00|||||||||2
1656012850000|2022-06-23 19:34:10|29.47|29.31|29.47|29.31|29.47|29.31|29.46|29.3|4
1656012860000|2022-06-23 19:34:20|29.46|29.3|29.46|29.3|29.47|29.31|29.46|29.3|6
1656012870000|2022-06-23 19:34:30|29.47|29.31|29.46|29.3|29.47|29.31|29.46|29.3|0
1656012880000|2022-06-23 19:34:40|29.47|29.31|29.46|29.3|29.47|29.31|29.46|29.3|21
1656012890000|2022-06-23 19:34:50|||||||||1
1656012900000|2022-06-23 19:35:00|29.47|29.31|29.47|29.31|29.47|29.31|29.46|29.3|1
1656012920000|2022-06-23 19:35:20|||||||||9
1656012950000|2022-06-23 19:35:50|||||||||10
1656012990000|2022-06-23 19:36:30|||||||||2
1656013000000|2022-06-23 19:36:40|||||||||1
1656013010000|2022-06-23 19:36:50|||||||||2
1656013020000|2022-06-23 19:37:00|||||||||1
1656013050000|2022-06-23 19:37:30|||||||||1
1656013070000|2022-06-23 19:37:50|29.46|29.3|29.47|29.31|29.47|29.31|29.46|29.3|7
1656013080000|2022-06-23 19:38:00|29.46|29.3|29.47|29.31|29.47|29.31|29.46|29.3|68
1656013090000|2022-06-23 19:38:10|29.46|29.3|29.46|29.3|29.47|29.31|29.46|29.3|0
1656013100000|2022-06-23 19:38:20|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|16
1656013110000|2022-06-23 19:38:30|||||||||2
1656013120000|2022-06-23 19:38:40|||||||||33
1656013140000|2022-06-23 19:39:00|||||||||1
1656013160000|2022-06-23 19:39:20|||||||||5
1656013170000|2022-06-23 19:39:30|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|24
1656013180000|2022-06-23 19:39:40|||||||||5
1656013200000|2022-06-23 19:40:00|29.37|29.21|29.37|29.21|29.37|29.21|29.37|29.21|131
1656013210000|2022-06-23 19:40:10|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|227
1656013220000|2022-06-23 19:40:20|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|33
1656013230000|2022-06-23 19:40:30|||||||||9
1656013240000|2022-06-23 19:40:40|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|148
1656013250000|2022-06-23 19:40:50|||||||||1
1656013270000|2022-06-23 19:41:10|||||||||71
1656013280000|2022-06-23 19:41:20|||||||||5
1656013320000|2022-06-23 19:42:00|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|189
1656013330000|2022-06-23 19:42:10|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|26
1656013340000|2022-06-23 19:42:20|||||||||4
1656013370000|2022-06-23 19:42:50|||||||||84
1656013390000|2022-06-23 19:43:10|||||||||2
1656013400000|2022-06-23 19:43:20|||||||||69
1656013410000|2022-06-23 19:43:30|29.25|29.09|29.27|29.11|29.27|29.11|29.23|29.07|57
1656013420000|2022-06-23 19:43:40|29.28|29.12|29.25|29.09|29.28|29.12|29.25|29.09|2
1656013430000|2022-06-23 19:43:50|||||||||3
1656013440000|2022-06-23 19:44:00|29.23|29.07|29.25|29.09|29.25|29.09|29.23|29.07|1
1656013450000|2022-06-23 19:44:10|||||||||15
1656013460000|2022-06-23 19:44:20|||||||||5
1656013470000|2022-06-23 19:44:30|29.24|29.08|29.2|29.04|29.25|29.09|29.2|29.04|44
1656013480000|2022-06-23 19:44:40|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|40
1656013490000|2022-06-23 19:44:50|||||||||5
1656013500000|2022-06-23 19:45:00|29.2|29.04|29.2|29.04|29.23|29.07|29.2|29.04|7
1656013510000|2022-06-23 19:45:10|29.18|29.02|29.18|29.02|29.19|29.03|29.18|29.02|2
1656013520000|2022-06-23 19:45:20|29.19|29.03|29.2|29.04|29.2|29.04|29.18|29.02|0
1656013540000|2022-06-23 19:45:40|||||||||1
1656013560000|2022-06-23 19:46:00|||||||||18
1656013580000|2022-06-23 19:46:20|||||||||4
1656013590000|2022-06-23 19:46:30|||||||||5
1656013600000|2022-06-23 19:46:40|||||||||24
1656013610000|2022-06-23 19:46:50|||||||||5
1656013640000|2022-06-23 19:47:20|||||||||2
1656013650000|2022-06-23 19:47:30|29.23|29.07|29.25|29.09|29.25|29.09|29.23|29.07|5
1656013660000|2022-06-23 19:47:40|||||||||17
1656013670000|2022-06-23 19:47:50|||||||||4
1656013680000|2022-06-23 19:48:00|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|24
1656013690000|2022-06-23 19:48:10|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|5
1656013700000|2022-06-23 19:48:20|||||||||9
1656013710000|2022-06-23 19:48:30|29.28|29.12|29.28|29.12|29.28|29.12|29.25|29.09|21
1656013720000|2022-06-23 19:48:40|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|24
1656013730000|2022-06-23 19:48:50|||||||||1
1656013740000|2022-06-23 19:49:00|||||||||15
1656013750000|2022-06-23 19:49:10|29.21|29.05|29.2|29.04|29.21|29.05|29.2|29.04|172
1656013760000|2022-06-23 19:49:20|29.23|29.07|29.2|29.04|29.23|29.07|29.2|29.04|87
1656013780000|2022-06-23 19:49:40|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|8
1656013790000|2022-06-23 19:49:50|||||||||32
1656013800000|2022-06-23 19:50:00|29.18|29.02|29.15|28.99|29.2|29.04|29.15|28.99|88
1656013810000|2022-06-23 19:50:10|||||||||10
1656013820000|2022-06-23 19:50:20|||||||||1
1656013830000|2022-06-23 19:50:30|29.2|29.04|29.15|28.99|29.2|29.04|29.15|28.99|41
1656013840000|2022-06-23 19:50:40|29.17|29.01|29.15|28.99|29.17|29.01|29.15|28.99|81
1656013850000|2022-06-23 19:50:50|29.18|29.02|29.15|28.99|29.18|29.02|29.15|28.99|5
1656013870000|2022-06-23 19:51:10|||||||||11
1656013880000|2022-06-23 19:51:20|29.13|28.97|29.13|28.97|29.13|28.97|29.1|28.94|32
1656013890000|2022-06-23 19:51:30|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|8
1656013910000|2022-06-23 19:51:50|||||||||1
1656013930000|2022-06-23 19:52:10|29.14|28.98|29.15|28.99|29.15|28.99|29.14|28.98|4
1656013940000|2022-06-23 19:52:20|||||||||1
1656013950000|2022-06-23 19:52:30|||||||||2
1656013960000|2022-06-23 19:52:40|||||||||2
1656013970000|2022-06-23 19:52:50|||||||||4
1656013990000|2022-06-23 19:53:10|||||||||8
1656014000000|2022-06-23 19:53:20|||||||||4
1656014010000|2022-06-23 19:53:30|29.17|29.01|29.15|28.99|29.17|29.01|29.15|28.99|18
1656014020000|2022-06-23 19:53:40|||||||||2
1656014030000|2022-06-23 19:53:50|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|39
1656014040000|2022-06-23 19:54:00|29.15|28.99|29.2|29.04|29.2|29.04|29.15|28.99|3
1656014050000|2022-06-23 19:54:10|||||||||7
1656014060000|2022-06-23 19:54:20|||||||||69
1656014070000|2022-06-23 19:54:30|||||||||17
1656014080000|2022-06-23 19:54:40|||||||||8
1656014090000|2022-06-23 19:54:50|||||||||9
1656014100000|2022-06-23 19:55:00|29.23|29.07|29.2|29.04|29.23|29.07|29.2|29.04|11
1656014110000|2022-06-23 19:55:10|29.18|29.02|29.18|29.02|29.18|29.02|29.18|29.02|79
1656014120000|2022-06-23 19:55:20|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|6
1656014130000|2022-06-23 19:55:30|||||||||10
1656014140000|2022-06-23 19:55:40|29.18|29.02|29.2|29.04|29.2|29.04|29.18|29.02|14
1656014150000|2022-06-23 19:55:50|||||||||12
1656014160000|2022-06-23 19:56:00|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|78
1656014170000|2022-06-23 19:56:10|29.25|29.09|29.24|29.08|29.25|29.09|29.24|29.08|5
1656014180000|2022-06-23 19:56:20|29.25|29.09|29.2|29.04|29.25|29.09|29.2|29.04|12
1656014190000|2022-06-23 19:56:30|||||||||2
1656014200000|2022-06-23 19:56:40|||||||||7
1656014210000|2022-06-23 19:56:50|||||||||7
1656014220000|2022-06-23 19:57:00|||||||||9
1656014230000|2022-06-23 19:57:10|||||||||6
1656014240000|2022-06-23 19:57:20|||||||||7
1656014250000|2022-06-23 19:57:30|||||||||4
1656014260000|2022-06-23 19:57:40|||||||||5
1656014270000|2022-06-23 19:57:50|||||||||5
1656014280000|2022-06-23 19:58:00|||||||||9
1656014290000|2022-06-23 19:58:10|||||||||2
1656014300000|2022-06-23 19:58:20|||||||||5
1656014310000|2022-06-23 19:58:30|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|24
1656014320000|2022-06-23 19:58:40|||||||||21
1656014330000|2022-06-23 19:58:50|||||||||7
1656014340000|2022-06-23 19:59:00|||||||||18
1656014350000|2022-06-23 19:59:10|||||||||117
1656014360000|2022-06-23 19:59:20|||||||||16
1656014370000|2022-06-23 19:59:30|||||||||44
1656014380000|2022-06-23 19:59:40|29.1|28.94|29.15|28.99|29.15|28.99|29.1|28.94|33
1656014390000|2022-06-23 19:59:50|29.11|28.95|29.15|28.99|29.16|29|29.11|28.95|83
1656014400000|2022-06-23 20:00:00|29.2|29.04|29.2|29.04|29.2|29.04|29.18|29.02|94
1656014410000|2022-06-23 20:00:10|||||||||28
1656014420000|2022-06-23 20:00:20|||||||||5
1656014430000|2022-06-23 20:00:30|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|48
1656014440000|2022-06-23 20:00:40|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|1
1656014450000|2022-06-23 20:00:50|||||||||11
1656014460000|2022-06-23 20:01:00|||||||||22
1656014470000|2022-06-23 20:01:10|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|0
1656014480000|2022-06-23 20:01:20|||||||||2
1656014490000|2022-06-23 20:01:30|29.24|29.08|29.23|29.07|29.24|29.08|29.23|29.07|6
1656014510000|2022-06-23 20:01:50|||||||||3
1656014520000|2022-06-23 20:02:00|||||||||9
1656014530000|2022-06-23 20:02:10|||||||||3
1656014540000|2022-06-23 20:02:20|||||||||6
1656014550000|2022-06-23 20:02:30|||||||||3
1656014560000|2022-06-23 20:02:40|29.25|29.09|29.24|29.08|29.25|29.09|29.24|29.08|4
1656014570000|2022-06-23 20:02:50|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|0
1656014580000|2022-06-23 20:03:00|29.24|29.08|29.25|29.09|29.25|29.09|29.24|29.08|14
1656014590000|2022-06-23 20:03:10|29.23|29.07|29.23|29.07|29.23|29.07|29.22|29.06|23
1656014600000|2022-06-23 20:03:20|||||||||3
1656014610000|2022-06-23 20:03:30|29.2|29.04|29.23|29.07|29.23|29.07|29.2|29.04|14
1656014620000|2022-06-23 20:03:40|||||||||7
1656014630000|2022-06-23 20:03:50|29.25|29.09|29.25|29.09|29.25|29.09|29.24|29.08|30
1656014640000|2022-06-23 20:04:00|29.24|29.08|29.25|29.09|29.25|29.09|29.24|29.08|5
1656014660000|2022-06-23 20:04:20|||||||||1
1656014670000|2022-06-23 20:04:30|29.23|29.07|29.2|29.04|29.23|29.07|29.2|29.04|55
1656014680000|2022-06-23 20:04:40|29.25|29.09|29.23|29.07|29.25|29.09|29.2|29.04|51
1656014690000|2022-06-23 20:04:50|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|9
1656014700000|2022-06-23 20:05:00|||||||||2
1656014710000|2022-06-23 20:05:10|||||||||6
1656014720000|2022-06-23 20:05:20|||||||||8
1656014740000|2022-06-23 20:05:40|||||||||8
1656014750000|2022-06-23 20:05:50|||||||||28
1656014770000|2022-06-23 20:06:10|||||||||11
1656014780000|2022-06-23 20:06:20|||||||||6
1656014800000|2022-06-23 20:06:40|||||||||12
1656014820000|2022-06-23 20:07:00|29.23|29.07|29.2|29.04|29.23|29.07|29.2|29.04|12
1656014830000|2022-06-23 20:07:10|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|54
1656014840000|2022-06-23 20:07:20|||||||||7
1656014850000|2022-06-23 20:07:30|29.2|29.04|29.23|29.07|29.23|29.07|29.2|29.04|17
1656014860000|2022-06-23 20:07:40|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|8
1656014870000|2022-06-23 20:07:50|29.23|29.07|29.23|29.07|29.23|29.07|29.22|29.06|14
1656014890000|2022-06-23 20:08:10|||||||||6
1656014900000|2022-06-23 20:08:20|||||||||7
1656014910000|2022-06-23 20:08:30|||||||||3
1656014940000|2022-06-23 20:09:00|||||||||7
1656014950000|2022-06-23 20:09:10|||||||||6
1656014960000|2022-06-23 20:09:20|||||||||10
1656014970000|2022-06-23 20:09:30|||||||||2
1656014980000|2022-06-23 20:09:40|||||||||2
1656014990000|2022-06-23 20:09:50|||||||||3
1656015000000|2022-06-23 20:10:00|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|20
1656015010000|2022-06-23 20:10:10|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|10
1656015020000|2022-06-23 20:10:20|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|12
1656015030000|2022-06-23 20:10:30|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|38
1656015040000|2022-06-23 20:10:40|||||||||10
1656015070000|2022-06-23 20:11:10|||||||||9
1656015080000|2022-06-23 20:11:20|29.22|29.06|29.2|29.04|29.22|29.06|29.2|29.04|17
1656015090000|2022-06-23 20:11:30|||||||||6
1656015100000|2022-06-23 20:11:40|||||||||2
1656015110000|2022-06-23 20:11:50|||||||||6
1656015120000|2022-06-23 20:12:00|||||||||9
1656015130000|2022-06-23 20:12:10|||||||||6
1656015140000|2022-06-23 20:12:20|||||||||6
1656015160000|2022-06-23 20:12:40|||||||||9
1656015170000|2022-06-23 20:12:50|||||||||14
1656015180000|2022-06-23 20:13:00|||||||||3
1656015190000|2022-06-23 20:13:10|||||||||8
1656015200000|2022-06-23 20:13:20|||||||||6
1656015220000|2022-06-23 20:13:40|||||||||10
1656015230000|2022-06-23 20:13:50|||||||||20
1656015240000|2022-06-23 20:14:00|||||||||9
1656015250000|2022-06-23 20:14:10|||||||||18
1656015260000|2022-06-23 20:14:20|||||||||4
1656015270000|2022-06-23 20:14:30|||||||||5
1656015280000|2022-06-23 20:14:40|||||||||9
1656015290000|2022-06-23 20:14:50|||||||||49
1656016320000|2022-06-23 20:32:00|||||||||1
1656016330000|2022-06-23 20:32:10|||||||||12
1656016340000|2022-06-23 20:32:20|||||||||11
1656016430000|2022-06-23 20:33:50|||||||||9
1656016510000|2022-06-23 20:35:10|||||||||27
1656016810000|2022-06-23 20:40:10|||||||||2
1656016820000|2022-06-23 20:40:20|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|13
1656016840000|2022-06-23 20:40:40|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|2
1656016860000|2022-06-23 20:41:00|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|1
1656016870000|2022-06-23 20:41:10|29.27|29.11|29.27|29.11|29.27|29.11|29.25|29.09|10
1656016880000|2022-06-23 20:41:20|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1656016980000|2022-06-23 20:43:00|||||||||1
1656017290000|2022-06-23 20:48:10|||||||||2
1656017430000|2022-06-23 20:50:30|||||||||4
1656017450000|2022-06-23 20:50:50|||||||||1
1656017470000|2022-06-23 20:51:10|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|0
1656017490000|2022-06-23 20:51:30|29.33|29.17|29.32|29.16|29.33|29.17|29.32|29.16|10
1656017500000|2022-06-23 20:51:40|29.33|29.17|29.32|29.16|29.33|29.17|29.32|29.16|0
1656017510000|2022-06-23 20:51:50|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|0
1656017530000|2022-06-23 20:52:10|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|0
1656017540000|2022-06-23 20:52:20|29.33|29.17|29.33|29.17|29.33|29.17|29.32|29.16|0
1656017570000|2022-06-23 20:52:50|||||||||2
1656017690000|2022-06-23 20:54:50|||||||||1
1656017790000|2022-06-23 20:56:30|||||||||11
1656017800000|2022-06-23 20:56:40|29.32|29.16|29.28|29.12|29.32|29.16|29.28|29.12|1
1656017810000|2022-06-23 20:56:50|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1656017860000|2022-06-23 20:57:40|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|2
1656017870000|2022-06-23 20:57:50|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1656017890000|2022-06-23 20:58:10|||||||||2
1656017910000|2022-06-23 20:58:30|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|19
1656017930000|2022-06-23 20:58:50|||||||||4
1656017950000|2022-06-23 20:59:10|29.31|29.15|29.28|29.12|29.33|29.17|29.28|29.12|20
1656017980000|2022-06-23 20:59:40|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|8
1656017990000|2022-06-23 20:59:50|29.3|29.14|29.3|29.14|29.3|29.14|29.29|29.13|9
1656021600000|2022-06-23 22:00:00|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1656021630000|2022-06-23 22:00:30|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|2
1656021640000|2022-06-23 22:00:40|29.27|29.11|29.25|29.09|29.27|29.11|29.25|29.09|1
1656021650000|2022-06-23 22:00:50|29.27|29.11|29.27|29.11|29.27|29.11|29.25|29.09|1
1656021660000|2022-06-23 22:01:00|29.25|29.09|29.27|29.11|29.27|29.11|29.25|29.09|1
1656021670000|2022-06-23 22:01:10|29.25|29.09|29.27|29.11|29.27|29.11|29.25|29.09|0
1656021680000|2022-06-23 22:01:20|29.25|29.09|29.27|29.11|29.27|29.11|29.25|29.09|0
1656021690000|2022-06-23 22:01:30|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|0
1656021700000|2022-06-23 22:01:40|29.27|29.11|29.25|29.09|29.27|29.11|29.25|29.09|0
1656021720000|2022-06-23 22:02:00|29.23|29.07|29.24|29.08|29.24|29.08|29.23|29.07|0
1656021730000|2022-06-23 22:02:10|29.25|29.09|29.23|29.07|29.25|29.09|29.23|29.07|0
1656021740000|2022-06-23 22:02:20|29.25|29.09|29.23|29.07|29.25|29.09|29.23|29.07|0
1656021750000|2022-06-23 22:02:30|29.24|29.08|29.24|29.08|29.24|29.08|29.23|29.07|0
1656021760000|2022-06-23 22:02:40|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|0
1656021770000|2022-06-23 22:02:50|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|0
1656021790000|2022-06-23 22:03:10|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|0
1656021800000|2022-06-23 22:03:20|29.24|29.08|29.23|29.07|29.24|29.08|29.23|29.07|0
1656021820000|2022-06-23 22:03:40|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|0
1656021830000|2022-06-23 22:03:50|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|0
1656021870000|2022-06-23 22:04:30|29.24|29.08|29.23|29.07|29.24|29.08|29.23|29.07|0
1656021900000|2022-06-23 22:05:00|||||||||1
1656021940000|2022-06-23 22:05:40|29.2|29.04|29.23|29.07|29.23|29.07|29.2|29.04|2
1656021960000|2022-06-23 22:06:00|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|2
1656022070000|2022-06-23 22:07:50|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|5
1656022130000|2022-06-23 22:08:50|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|0
1656022140000|2022-06-23 22:09:00|||||||||9
1656022150000|2022-06-23 22:09:10|||||||||7
1656022210000|2022-06-23 22:10:10|||||||||2
1656022220000|2022-06-23 22:10:20|||||||||3
1656022370000|2022-06-23 22:12:50|29.27|29.11|29.25|29.09|29.27|29.11|29.25|29.09|3
1656022380000|2022-06-23 22:13:00|29.28|29.12|29.25|29.09|29.28|29.12|29.25|29.09|5
1656022490000|2022-06-23 22:14:50|||||||||1
1656022560000|2022-06-23 22:16:00|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|4
1656022630000|2022-06-23 22:17:10|29.22|29.06|29.25|29.09|29.25|29.09|29.22|29.06|10
1656022670000|2022-06-23 22:17:50|||||||||1
1656022710000|2022-06-23 22:18:30|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|0
1656022750000|2022-06-23 22:19:10|||||||||1
1656022760000|2022-06-23 22:19:20|29.23|29.07|29.24|29.08|29.24|29.08|29.23|29.07|11
1656022780000|2022-06-23 22:19:40|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|0
1656022800000|2022-06-23 22:20:00|29.23|29.07|29.24|29.08|29.24|29.08|29.23|29.07|0
1656022820000|2022-06-23 22:20:20|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|0
1656022990000|2022-06-23 22:23:10|29.23|29.07|29.24|29.08|29.24|29.08|29.23|29.07|4
1656023000000|2022-06-23 22:23:20|29.23|29.07|29.24|29.08|29.24|29.08|29.23|29.07|0
1656023010000|2022-06-23 22:23:30|29.23|29.07|29.24|29.08|29.24|29.08|29.23|29.07|0
1656023130000|2022-06-23 22:25:30|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|5
1656023250000|2022-06-23 22:27:30|29.24|29.08|29.23|29.07|29.24|29.08|29.22|29.06|21
1656023270000|2022-06-23 22:27:50|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|5
1656023300000|2022-06-23 22:28:20|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|6
1656023320000|2022-06-23 22:28:40|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|0
1656023330000|2022-06-23 22:28:50|29.24|29.08|29.25|29.09|29.25|29.09|29.24|29.08|0
1656023430000|2022-06-23 22:30:30|||||||||13
1656023440000|2022-06-23 22:30:40|||||||||10
1656023450000|2022-06-23 22:30:50|||||||||2
1656023460000|2022-06-23 22:31:00|||||||||5
1656023470000|2022-06-23 22:31:10|||||||||28
1656023610000|2022-06-23 22:33:30|||||||||1
1656023640000|2022-06-23 22:34:00|29.24|29.08|29.25|29.09|29.25|29.09|29.24|29.08|0
1656023820000|2022-06-23 22:37:00|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|0
1656023840000|2022-06-23 22:37:20|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|0
1656023850000|2022-06-23 22:37:30|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|0
1656023870000|2022-06-23 22:37:50|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|0
1656023900000|2022-06-23 22:38:20|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|0
1656023910000|2022-06-23 22:38:30|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|0
1656024010000|2022-06-23 22:40:10|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|1
1656024420000|2022-06-23 22:47:00|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|9
1656024440000|2022-06-23 22:47:20|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|5
1656024480000|2022-06-23 22:48:00|29.18|29.02|29.19|29.03|29.19|29.03|29.18|29.02|1
1656024500000|2022-06-23 22:48:20|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|2
1656024550000|2022-06-23 22:49:10|29.17|29.01|29.15|28.99|29.17|29.01|29.15|28.99|0
1656024580000|2022-06-23 22:49:40|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|0
1656024590000|2022-06-23 22:49:50|29.16|29|29.15|28.99|29.16|29|29.15|28.99|0
1656025030000|2022-06-23 22:57:10|29.16|29|29.19|29.03|29.19|29.03|29.16|29|5
1656025050000|2022-06-23 22:57:30|29.2|29.04|29.2|29.04|29.2|29.04|29.19|29.03|0
1656025180000|2022-06-23 22:59:40|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|2
1656025190000|2022-06-23 22:59:50|29.17|29.01|29.15|28.99|29.17|29.01|29.15|28.99|0
1656025200000|2022-06-23 23:00:00|29.16|29|29.17|29.01|29.2|29.04|29.16|29|0
1656025210000|2022-06-23 23:00:10|29.19|29.03|29.2|29.04|29.2|29.04|29.19|29.03|0
1656025220000|2022-06-23 23:00:20|29.16|29|29.16|29|29.16|29|29.16|29|0
1656025230000|2022-06-23 23:00:30|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|1
1656025310000|2022-06-23 23:01:50|29.16|29|29.15|28.99|29.16|29|29.15|28.99|1
1656025320000|2022-06-23 23:02:00|29.16|29|29.15|28.99|29.16|29|29.15|28.99|0
1656025480000|2022-06-23 23:04:40|29.17|29.01|29.17|29.01|29.19|29.03|29.15|28.99|0
1656025490000|2022-06-23 23:04:50|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|0
1656025550000|2022-06-23 23:05:50|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|0
1656025560000|2022-06-23 23:06:00|29.19|29.03|29.15|28.99|29.2|29.04|29.15|28.99|0
1656026130000|2022-06-23 23:15:30|29.2|29.04|29.15|28.99|29.2|29.04|29.15|28.99|8
1656026150000|2022-06-23 23:15:50|29.16|29|29.15|28.99|29.17|29.01|29.15|28.99|0
1656026170000|2022-06-23 23:16:10|29.17|29.01|29.15|28.99|29.17|29.01|29.15|28.99|0
1656026320000|2022-06-23 23:18:40|29.19|29.03|29.15|28.99|29.19|29.03|29.15|28.99|6
1656026340000|2022-06-23 23:19:00|29.17|29.01|29.17|29.01|29.17|29.01|29.15|28.99|4
1656026350000|2022-06-23 23:19:10|29.18|29.02|29.19|29.03|29.19|29.03|29.18|29.02|0
1656026360000|2022-06-23 23:19:20|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|0
1656026380000|2022-06-23 23:19:40|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1656026390000|2022-06-23 23:19:50|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|0
1656026400000|2022-06-23 23:20:00|29.19|29.03|29.19|29.03|29.2|29.04|29.17|29.01|0
1656026410000|2022-06-23 23:20:10|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|0
1656026590000|2022-06-23 23:23:10|||||||||1
1656026820000|2022-06-23 23:27:00|29.18|29.02|29.2|29.04|29.2|29.04|29.17|29.01|3
1656026830000|2022-06-23 23:27:10|29.17|29.01|29.2|29.04|29.2|29.04|29.17|29.01|0
1656026860000|2022-06-23 23:27:40|29.17|29.01|29.17|29.01|29.18|29.02|29.17|29.01|1
1656026870000|2022-06-23 23:27:50|29.19|29.03|29.17|29.01|29.19|29.03|29.17|29.01|0
1656026880000|2022-06-23 23:28:00|29.19|29.03|29.2|29.04|29.2|29.04|29.19|29.03|0
1656026890000|2022-06-23 23:28:10|29.19|29.03|29.17|29.01|29.19|29.03|29.15|28.99|1
1656026900000|2022-06-23 23:28:20|29.19|29.03|29.17|29.01|29.2|29.04|29.17|29.01|0
1656026930000|2022-06-23 23:28:50|29.16|29|29.15|28.99|29.16|29|29.15|28.99|0
1656027000000|2022-06-23 23:30:00|29.2|29.04|29.2|29.04|29.2|29.04|29.18|29.02|5
1656027050000|2022-06-23 23:30:50|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|0
1656027070000|2022-06-23 23:31:10|29.16|29|29.15|28.99|29.16|29|29.15|28.99|0
1656027500000|2022-06-23 23:38:20|||||||||1
1656027800000|2022-06-23 23:43:20|29.16|29|29.15|28.99|29.16|29|29.15|28.99|0
1656027850000|2022-06-23 23:44:10|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|6
1656027880000|2022-06-23 23:44:40|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|6
1656027930000|2022-06-23 23:45:30|29.16|29|29.17|29.01|29.2|29.04|29.16|29|0
1656027940000|2022-06-23 23:45:40|29.16|29|29.16|29|29.16|29|29.16|29|0
1656027950000|2022-06-23 23:45:50|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|5
1656027960000|2022-06-23 23:46:00|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|0
1656027990000|2022-06-23 23:46:30|29.16|29|29.16|29|29.16|29|29.16|29|0
1656028020000|2022-06-23 23:47:00|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|0
1656028090000|2022-06-23 23:48:10|29.17|29.01|29.15|28.99|29.17|29.01|29.15|28.99|0
1656028100000|2022-06-23 23:48:20|29.16|29|29.2|29.04|29.2|29.04|29.16|29|0
1656028110000|2022-06-23 23:48:30|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|2
1656028130000|2022-06-23 23:48:50|29.16|29|29.17|29.01|29.17|29.01|29.15|28.99|0
1656028150000|2022-06-23 23:49:10|29.18|29.02|29.18|29.02|29.2|29.04|29.18|29.02|0
1656028170000|2022-06-23 23:49:30|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|0
1656028180000|2022-06-23 23:49:40|29.18|29.02|29.18|29.02|29.18|29.02|29.18|29.02|0
1656028190000|2022-06-23 23:49:50|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|0
1656028200000|2022-06-23 23:50:00|29.18|29.02|29.2|29.04|29.2|29.04|29.18|29.02|0
1656028220000|2022-06-23 23:50:20|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|1
1656028230000|2022-06-23 23:50:30|29.16|29|29.2|29.04|29.2|29.04|29.16|29|7
1656028240000|2022-06-23 23:50:40|29.18|29.02|29.18|29.02|29.18|29.02|29.18|29.02|2
1656028250000|2022-06-23 23:50:50|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|0
1656028260000|2022-06-23 23:51:00|||||||||1
1656028290000|2022-06-23 23:51:30|||||||||1
1656028420000|2022-06-23 23:53:40|||||||||1
1656028430000|2022-06-23 23:53:50|||||||||1
1656028510000|2022-06-23 23:55:10|29.22|29.06|29.2|29.04|29.23|29.07|29.2|29.04|15
1656028520000|2022-06-23 23:55:20|||||||||1
1656028530000|2022-06-23 23:55:30|29.22|29.06|29.2|29.04|29.22|29.06|29.2|29.04|0
1656028540000|2022-06-23 23:55:40|||||||||1
1656028550000|2022-06-23 23:55:50|29.22|29.06|29.25|29.09|29.25|29.09|29.2|29.04|0
1656028560000|2022-06-23 23:56:00|29.24|29.08|29.23|29.07|29.24|29.08|29.23|29.07|1
1656028570000|2022-06-23 23:56:10|29.2|29.04|29.2|29.04|29.22|29.06|29.2|29.04|6
1656028580000|2022-06-23 23:56:20|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|1
1656028600000|2022-06-23 23:56:40|29.24|29.08|29.23|29.07|29.24|29.08|29.23|29.07|0
1656028610000|2022-06-23 23:56:50|||||||||1
1656028620000|2022-06-23 23:57:00|29.24|29.08|29.25|29.09|29.25|29.09|29.23|29.07|0
1656028670000|2022-06-23 23:57:50|29.23|29.07|29.24|29.08|29.24|29.08|29.23|29.07|0
1656028680000|2022-06-23 23:58:00|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|0
1656028690000|2022-06-23 23:58:10|||||||||1
1656028700000|2022-06-23 23:58:20|29.24|29.08|29.24|29.08|29.25|29.09|29.24|29.08|0
1656028710000|2022-06-23 23:58:30|29.23|29.07|29.23|29.07|29.23|29.07|29.2|29.04|3
1656028750000|2022-06-23 23:59:10|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|0
1656028760000|2022-06-23 23:59:20|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|0
1656028770000|2022-06-23 23:59:30|||||||||1
1656028800000|2022-06-24 00:00:00|29.24|29.08|29.24|29.08|29.24|29.08|29.23|29.07|1
1656028810000|2022-06-24 00:00:10|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|0
1656028820000|2022-06-24 00:00:20|29.24|29.08|29.23|29.07|29.24|29.08|29.23|29.07|0
1656028830000|2022-06-24 00:00:30|29.25|29.09|29.25|29.09|29.25|29.09|29.23|29.07|0
1656028860000|2022-06-24 00:01:00|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|6
1656028880000|2022-06-24 00:01:20|29.25|29.09|29.28|29.12|29.28|29.12|29.25|29.09|2
1656028890000|2022-06-24 00:01:30|||||||||1
1656028910000|2022-06-24 00:01:50|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|2
1656028920000|2022-06-24 00:02:00|29.24|29.08|29.24|29.08|29.25|29.09|29.22|29.06|2
1656028930000|2022-06-24 00:02:10|29.23|29.07|29.2|29.04|29.23|29.07|29.2|29.04|1
1656028950000|2022-06-24 00:02:30|||||||||1
1656028960000|2022-06-24 00:02:40|29.23|29.07|29.2|29.04|29.24|29.08|29.2|29.04|12
1656028980000|2022-06-24 00:03:00|||||||||2
1656028990000|2022-06-24 00:03:10|29.22|29.06|29.2|29.04|29.22|29.06|29.2|29.04|1
1656029020000|2022-06-24 00:03:40|29.22|29.06|29.2|29.04|29.22|29.06|29.2|29.04|0
1656029380000|2022-06-24 00:09:40|29.16|29|29.15|28.99|29.16|29|29.15|28.99|7
1656029390000|2022-06-24 00:09:50|29.16|29|29.15|28.99|29.16|29|29.15|28.99|0
1656029410000|2022-06-24 00:10:10|29.16|29|29.15|28.99|29.17|29.01|29.15|28.99|0
1656029420000|2022-06-24 00:10:20|29.16|29|29.2|29.04|29.2|29.04|29.16|29|5
1656029430000|2022-06-24 00:10:30|29.16|29|29.16|29|29.16|29|29.16|29|2
1656029440000|2022-06-24 00:10:40|29.15|28.99|29.17|29.01|29.17|29.01|29.15|28.99|0
1656029450000|2022-06-24 00:10:50|29.16|29|29.15|28.99|29.18|29.02|29.15|28.99|0
1656029500000|2022-06-24 00:11:40|29.16|29|29.17|29.01|29.17|29.01|29.16|29|0
1656029510000|2022-06-24 00:11:50|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|1
1656029720000|2022-06-24 00:15:20|29.23|29.07|29.25|29.09|29.25|29.09|29.23|29.07|16
1656029730000|2022-06-24 00:15:30|29.24|29.08|29.25|29.09|29.25|29.09|29.24|29.08|0
1656029750000|2022-06-24 00:15:50|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|0
1656029760000|2022-06-24 00:16:00|29.22|29.06|29.24|29.08|29.24|29.08|29.22|29.06|1
1656029770000|2022-06-24 00:16:10|29.25|29.09|29.2|29.04|29.25|29.09|29.2|29.04|0
1656029820000|2022-06-24 00:17:00|29.18|29.02|29.18|29.02|29.18|29.02|29.18|29.02|1
1656029830000|2022-06-24 00:17:10|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|0
1656029840000|2022-06-24 00:17:20|29.18|29.02|29.2|29.04|29.2|29.04|29.18|29.02|0
1656029870000|2022-06-24 00:17:50|29.18|29.02|29.2|29.04|29.2|29.04|29.18|29.02|3
1656029880000|2022-06-24 00:18:00|29.18|29.02|29.2|29.04|29.2|29.04|29.18|29.02|3
1656029900000|2022-06-24 00:18:20|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|2
1656029910000|2022-06-24 00:18:30|29.16|29|29.15|28.99|29.16|29|29.15|28.99|0
1656029930000|2022-06-24 00:18:50|||||||||1
1656030000000|2022-06-24 00:20:00|29.11|28.95|29.15|28.99|29.15|28.99|29.11|28.95|16
1656030020000|2022-06-24 00:20:20|29.13|28.97|29.15|28.99|29.15|28.99|29.13|28.97|1
1656030050000|2022-06-24 00:20:50|29.13|28.97|29.13|28.97|29.13|28.97|29.13|28.97|1
1656030060000|2022-06-24 00:21:00|29.15|28.99|29.11|28.95|29.15|28.99|29.11|28.95|0
1656030080000|2022-06-24 00:21:20|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|0
1656030090000|2022-06-24 00:21:30|29.11|28.95|29.1|28.94|29.11|28.95|29.1|28.94|0
1656030110000|2022-06-24 00:21:50|29.11|28.95|29.1|28.94|29.11|28.95|29.1|28.94|0
1656030130000|2022-06-24 00:22:10|29.11|28.95|29.1|28.94|29.11|28.95|29.1|28.94|0
1656030190000|2022-06-24 00:23:10|29.11|28.95|29.1|28.94|29.11|28.95|29.1|28.94|0
1656030200000|2022-06-24 00:23:20|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|0
1656030280000|2022-06-24 00:24:40|29.13|28.97|29.15|28.99|29.15|28.99|29.13|28.97|0
1656030290000|2022-06-24 00:24:50|29.11|28.95|29.13|28.97|29.13|28.97|29.11|28.95|6
1656030300000|2022-06-24 00:25:00|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|0
1656030330000|2022-06-24 00:25:30|29.13|28.97|29.11|28.95|29.13|28.97|29.11|28.95|0
1656030340000|2022-06-24 00:25:40|29.13|28.97|29.11|28.95|29.13|28.97|29.11|28.95|0
1656030350000|2022-06-24 00:25:50|29.13|28.97|29.11|28.95|29.13|28.97|29.11|28.95|0
1656030360000|2022-06-24 00:26:00|29.13|28.97|29.15|28.99|29.15|28.99|29.11|28.95|0
1656030380000|2022-06-24 00:26:20|29.13|28.97|29.13|28.97|29.15|28.99|29.13|28.97|2
1656030390000|2022-06-24 00:26:30|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|0
1656030400000|2022-06-24 00:26:40|29.13|28.97|29.13|28.97|29.15|28.99|29.13|28.97|0
1656030410000|2022-06-24 00:26:50|29.15|28.99|29.13|28.97|29.15|28.99|29.13|28.97|0
1656030420000|2022-06-24 00:27:00|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|0
1656030460000|2022-06-24 00:27:40|29.13|28.97|29.13|28.97|29.15|28.99|29.11|28.95|0
1656030470000|2022-06-24 00:27:50|29.11|28.95|29.15|28.99|29.15|28.99|29.11|28.95|0
1656030600000|2022-06-24 00:30:00|29.16|29|29.2|29.04|29.2|29.04|29.16|29|6
1656030630000|2022-06-24 00:30:30|29.19|29.03|29.15|28.99|29.19|29.03|29.15|28.99|2
1656030640000|2022-06-24 00:30:40|29.16|29|29.15|28.99|29.16|29|29.15|28.99|0
1656030650000|2022-06-24 00:30:50|29.16|29|29.2|29.04|29.2|29.04|29.16|29|5
1656030660000|2022-06-24 00:31:00|29.17|29.01|29.17|29.01|29.2|29.04|29.17|29.01|0
1656030670000|2022-06-24 00:31:10|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|0
1656030700000|2022-06-24 00:31:40|29.16|29|29.2|29.04|29.2|29.04|29.16|29|6
1656030720000|2022-06-24 00:32:00|29.16|29|29.16|29|29.2|29.04|29.15|28.99|1
1656030730000|2022-06-24 00:32:10|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|0
1656030750000|2022-06-24 00:32:30|29.16|29|29.16|29|29.2|29.04|29.16|29|0
1656030760000|2022-06-24 00:32:40|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|0
1656030830000|2022-06-24 00:33:50|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|47
1656030910000|2022-06-24 00:35:10|||||||||1
1656030920000|2022-06-24 00:35:20|||||||||57
1656030980000|2022-06-24 00:36:20|||||||||1
1656031050000|2022-06-24 00:37:30|29.1|28.94|29.11|28.95|29.11|28.95|29.1|28.94|0
1656031070000|2022-06-24 00:37:50|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|0
1656031080000|2022-06-24 00:38:00|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|0
1656031090000|2022-06-24 00:38:10|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|0
1656031100000|2022-06-24 00:38:20|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|0
1656031260000|2022-06-24 00:41:00|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|0
1656031270000|2022-06-24 00:41:10|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|0
1656031280000|2022-06-24 00:41:20|29.1|28.94|29.11|28.95|29.11|28.95|29.1|28.94|0
1656031290000|2022-06-24 00:41:30|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|1
1656031340000|2022-06-24 00:42:20|29.08|28.92|29.1|28.94|29.1|28.94|29.08|28.92|7
1656031350000|2022-06-24 00:42:30|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|3
1656031370000|2022-06-24 00:42:50|29.08|28.92|29.06|28.9|29.08|28.92|29.06|28.9|0
1656031390000|2022-06-24 00:43:10|29.08|28.92|29.06|28.9|29.08|28.92|29.06|28.9|0
1656031570000|2022-06-24 00:46:10|29.01|28.85|29.01|28.85|29.01|28.85|29.01|28.85|23
1656031590000|2022-06-24 00:46:30|29.05|28.89|29.03|28.87|29.06|28.9|29.03|28.87|11
1656031600000|2022-06-24 00:46:40|29.06|28.9|29.05|28.89|29.06|28.9|29.05|28.89|0
1656031610000|2022-06-24 00:46:50|29.06|28.9|29.05|28.89|29.06|28.9|29.01|28.85|5
1656031620000|2022-06-24 00:47:00|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|0
1656031630000|2022-06-24 00:47:10|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|0
1656031650000|2022-06-24 00:47:30|29.03|28.87|29.01|28.85|29.03|28.87|29.01|28.85|0
1656031660000|2022-06-24 00:47:40|||||||||2
1656031670000|2022-06-24 00:47:50|||||||||1
1656031700000|2022-06-24 00:48:20|29.03|28.87|29.01|28.85|29.03|28.87|29.01|28.85|1
1656031730000|2022-06-24 00:48:50|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|6
1656031740000|2022-06-24 00:49:00|29.03|28.87|29.05|28.89|29.05|28.89|29.03|28.87|0
1656031750000|2022-06-24 00:49:10|29.06|28.9|29.05|28.89|29.06|28.9|29.05|28.89|0
1656031780000|2022-06-24 00:49:40|29.03|28.87|29.05|28.89|29.05|28.89|29.03|28.87|0
1656031790000|2022-06-24 00:49:50|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|0
1656031800000|2022-06-24 00:50:00|29.01|28.85|29.01|28.85|29.05|28.89|29.01|28.85|0
1656031810000|2022-06-24 00:50:10|29.03|28.87|29.05|28.89|29.05|28.89|29.03|28.87|0
1656031840000|2022-06-24 00:50:40|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|0
1656031860000|2022-06-24 00:51:00|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|0
1656031880000|2022-06-24 00:51:20|29.03|28.87|29.06|28.9|29.06|28.9|29.03|28.87|0
1656031980000|2022-06-24 00:53:00|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|0
1656031990000|2022-06-24 00:53:10|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|0
1656032000000|2022-06-24 00:53:20|||||||||1
1656032080000|2022-06-24 00:54:40|||||||||1
1656032090000|2022-06-24 00:54:50|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|11
1656032110000|2022-06-24 00:55:10|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|0
1656032120000|2022-06-24 00:55:20|29.05|28.89|29.01|28.85|29.05|28.89|29.01|28.85|2
1656032130000|2022-06-24 00:55:30|29.05|28.89|29.05|28.89|29.05|28.89|29.03|28.87|0
1656032140000|2022-06-24 00:55:40|29.06|28.9|29.06|28.9|29.06|28.9|29.05|28.89|0
1656032160000|2022-06-24 00:56:00|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|0
1656032170000|2022-06-24 00:56:10|29.03|28.87|29.05|28.89|29.05|28.89|29.03|28.87|2
1656032180000|2022-06-24 00:56:20|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|2
1656032190000|2022-06-24 00:56:30|29.01|28.85|29.05|28.89|29.05|28.89|29.01|28.85|0
1656032200000|2022-06-24 00:56:40|29.01|28.85|29.01|28.85|29.01|28.85|29.01|28.85|2
1656032210000|2022-06-24 00:56:50|29.03|28.87|29.03|28.87|29.03|28.87|29.01|28.85|0
1656032220000|2022-06-24 00:57:00|29.01|28.85|29.03|28.87|29.03|28.87|29.01|28.85|0
1656032230000|2022-06-24 00:57:10|29.01|28.85|29.01|28.85|29.01|28.85|29.01|28.85|5
1656032300000|2022-06-24 00:58:20|29.03|28.87|29.01|28.85|29.05|28.89|29.01|28.85|0
1656032320000|2022-06-24 00:58:40|29.03|28.87|29.01|28.85|29.03|28.87|29.01|28.85|0
1656032340000|2022-06-24 00:59:00|29.03|28.87|29.01|28.85|29.03|28.87|29.01|28.85|2
1656032410000|2022-06-24 01:00:10|29.05|28.89|29.05|28.89|29.05|28.89|29.03|28.87|5
1656032420000|2022-06-24 01:00:20|29.03|28.87|29.03|28.87|29.05|28.89|29.03|28.87|0
1656032440000|2022-06-24 01:00:40|29.01|28.85|29.01|28.85|29.01|28.85|29.01|28.85|0
1656032460000|2022-06-24 01:01:00|||||||||1
1656032470000|2022-06-24 01:01:10|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|0
1656032480000|2022-06-24 01:01:20|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|0
1656032530000|2022-06-24 01:02:10|29.03|28.87|29.05|28.89|29.05|28.89|29.01|28.85|2
1656032560000|2022-06-24 01:02:40|29.01|28.85|29.05|28.89|29.05|28.89|29.01|28.85|2
1656032600000|2022-06-24 01:03:20|29.01|28.85|29.05|28.89|29.05|28.89|29.01|28.85|2
1656032690000|2022-06-24 01:04:50|29.03|28.87|29.01|28.85|29.03|28.87|29.01|28.85|4
1656032700000|2022-06-24 01:05:00|||||||||1
1656032740000|2022-06-24 01:05:40|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|7
1656032750000|2022-06-24 01:05:50|29.05|28.89|29.05|28.89|29.05|28.89|29.03|28.87|0
1656032760000|2022-06-24 01:06:00|29.03|28.87|29.05|28.89|29.05|28.89|29.03|28.87|2
1656032770000|2022-06-24 01:06:10|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|0
1656032790000|2022-06-24 01:06:30|29.08|28.92|29.06|28.9|29.08|28.92|29.06|28.9|5
1656032850000|2022-06-24 01:07:30|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|0
1656032880000|2022-06-24 01:08:00|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|1
1656032900000|2022-06-24 01:08:20|29.05|28.89|29.06|28.9|29.06|28.9|29.05|28.89|0
1656032940000|2022-06-24 01:09:00|||||||||1
1656033000000|2022-06-24 01:10:00|||||||||1
1656033010000|2022-06-24 01:10:10|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|0
1656033020000|2022-06-24 01:10:20|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|0
1656033050000|2022-06-24 01:10:50|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|0
1656033060000|2022-06-24 01:11:00|29.06|28.9|29.05|28.89|29.06|28.9|29.05|28.89|0
1656033070000|2022-06-24 01:11:10|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|0
1656033080000|2022-06-24 01:11:20|29.05|28.89|29.06|28.9|29.06|28.9|29.05|28.89|0
1656033090000|2022-06-24 01:11:30|29.05|28.89|29.05|28.89|29.06|28.9|29.05|28.89|0
1656033110000|2022-06-24 01:11:50|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|0
1656033170000|2022-06-24 01:12:50|29.05|28.89|29.05|28.89|29.06|28.9|29.05|28.89|0
1656033180000|2022-06-24 01:13:00|29.06|28.9|29.05|28.89|29.06|28.9|29.05|28.89|1
1656033190000|2022-06-24 01:13:10|||||||||2
1656033200000|2022-06-24 01:13:20|29.03|28.87|29.05|28.89|29.05|28.89|29.03|28.87|0
1656033210000|2022-06-24 01:13:30|29.03|28.87|29.05|28.89|29.05|28.89|29.03|28.87|1
1656033220000|2022-06-24 01:13:40|29.03|28.87|29.05|28.89|29.05|28.89|29.03|28.87|0
1656033240000|2022-06-24 01:14:00|29.03|28.87|29.01|28.85|29.03|28.87|29.01|28.85|0
1656033250000|2022-06-24 01:14:10|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|0
1656033260000|2022-06-24 01:14:20|29.01|28.85|29.01|28.85|29.01|28.85|29.01|28.85|0
1656033300000|2022-06-24 01:15:00|||||||||1
1656033360000|2022-06-24 01:16:00|||||||||1
1656033400000|2022-06-24 01:16:40|28.96|28.8|28.96|28.8|28.96|28.8|28.96|28.8|37
1656033410000|2022-06-24 01:16:50|29.01|28.85|29.01|28.85|29.01|28.85|29.01|28.85|9
1656033480000|2022-06-24 01:18:00|||||||||1
1656033520000|2022-06-24 01:18:40|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|6
1656033540000|2022-06-24 01:19:00|29.03|28.87|29.01|28.85|29.05|28.89|29.01|28.85|2
1656033550000|2022-06-24 01:19:10|29.03|28.87|29.01|28.85|29.03|28.87|29.01|28.85|0
1656033560000|2022-06-24 01:19:20|29.03|28.87|29.03|28.87|29.05|28.89|29.03|28.87|0
1656033570000|2022-06-24 01:19:30|29.01|28.85|29.01|28.85|29.03|28.87|29.01|28.85|0
1656033590000|2022-06-24 01:19:50|29.03|28.87|29.01|28.85|29.03|28.87|29.01|28.85|0
1656033600000|2022-06-24 01:20:00|||||||||1
1656033660000|2022-06-24 01:21:00|||||||||9
1656033710000|2022-06-24 01:21:50|||||||||1
1656033820000|2022-06-24 01:23:40|28.99|28.83|28.97|28.81|28.99|28.83|28.97|28.81|0
1656033830000|2022-06-24 01:23:50|28.96|28.8|28.96|28.8|28.96|28.8|28.96|28.8|0
1656033840000|2022-06-24 01:24:00|||||||||1
1656033880000|2022-06-24 01:24:40|||||||||58
1656033900000|2022-06-24 01:25:00|||||||||1
1656033930000|2022-06-24 01:25:30|29|28.84|28.98|28.82|29|28.84|28.98|28.82|12
1656033940000|2022-06-24 01:25:40|28.96|28.8|28.96|28.8|28.96|28.8|28.96|28.8|0
1656033960000|2022-06-24 01:26:00|||||||||1
1656034020000|2022-06-24 01:27:00|||||||||1
1656034080000|2022-06-24 01:28:00|||||||||1
1656034090000|2022-06-24 01:28:10|29.01|28.85|29|28.84|29.01|28.85|28.98|28.82|2
1656034110000|2022-06-24 01:28:30|28.98|28.82|28.96|28.8|28.98|28.82|28.96|28.8|2
1656034140000|2022-06-24 01:29:00|||||||||1
1656034200000|2022-06-24 01:30:00|||||||||1
1656034230000|2022-06-24 01:30:30|29.01|28.85|29.01|28.85|29.01|28.85|29.01|28.85|2
1656034260000|2022-06-24 01:31:00|28.99|28.83|29.01|28.85|29.01|28.85|28.98|28.82|1
1656034270000|2022-06-24 01:31:10|29|28.84|28.98|28.82|29|28.84|28.98|28.82|2
1656034280000|2022-06-24 01:31:20|28.96|28.8|28.96|28.8|28.96|28.8|28.96|28.8|0
1656034300000|2022-06-24 01:31:40|29.01|28.85|29.01|28.85|29.01|28.85|29.01|28.85|1
1656034340000|2022-06-24 01:32:20|28.99|28.83|28.97|28.81|28.99|28.83|28.97|28.81|1
1656034350000|2022-06-24 01:32:30|28.96|28.8|28.96|28.8|28.96|28.8|28.96|28.8|0
1656034380000|2022-06-24 01:33:00|28.99|28.83|29.01|28.85|29.01|28.85|28.98|28.82|1
1656034410000|2022-06-24 01:33:30|28.96|28.8|28.98|28.82|28.98|28.82|28.96|28.8|1
1656034420000|2022-06-24 01:33:40|29|28.84|29.01|28.85|29.01|28.85|28.99|28.83|0
1656034430000|2022-06-24 01:33:50|28.99|28.83|28.97|28.81|29.01|28.85|28.97|28.81|0
1656034440000|2022-06-24 01:34:00|28.96|28.8|28.96|28.8|29.01|28.85|28.96|28.8|2
1656034500000|2022-06-24 01:35:00|||||||||1
1656034530000|2022-06-24 01:35:30|28.95|28.79|28.96|28.8|28.96|28.8|28.95|28.79|1
1656034560000|2022-06-24 01:36:00|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|2
1656034570000|2022-06-24 01:36:10|28.92|28.76|28.91|28.75|28.92|28.76|28.91|28.75|0
1656034580000|2022-06-24 01:36:20|28.92|28.76|28.93|28.77|28.93|28.77|28.92|28.76|0
1656034590000|2022-06-24 01:36:30|28.96|28.8|28.96|28.8|28.96|28.8|28.95|28.79|8
1656034610000|2022-06-24 01:36:50|28.95|28.79|28.96|28.8|28.96|28.8|28.95|28.79|0
1656034620000|2022-06-24 01:37:00|||||||||1
1656034630000|2022-06-24 01:37:10|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|0
1656034640000|2022-06-24 01:37:20|28.96|28.8|28.96|28.8|28.96|28.8|28.95|28.79|0
1656034670000|2022-06-24 01:37:50|28.95|28.79|28.96|28.8|28.96|28.8|28.95|28.79|0
1656034680000|2022-06-24 01:38:00|28.93|28.77|28.95|28.79|28.96|28.8|28.92|28.76|6
1656034690000|2022-06-24 01:38:10|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|0
1656034700000|2022-06-24 01:38:20|28.96|28.8|28.96|28.8|28.96|28.8|28.95|28.79|7
1656034740000|2022-06-24 01:39:00|||||||||1
1656034810000|2022-06-24 01:40:10|||||||||2
1656034840000|2022-06-24 01:40:40|28.95|28.79|28.96|28.8|28.96|28.8|28.93|28.77|1
1656034860000|2022-06-24 01:41:00|||||||||1
1656034930000|2022-06-24 01:42:10|28.95|28.79|28.96|28.8|28.96|28.8|28.95|28.79|0
1656034980000|2022-06-24 01:43:00|||||||||1
1656035020000|2022-06-24 01:43:40|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|1
1656035030000|2022-06-24 01:43:50|28.93|28.77|28.95|28.79|28.96|28.8|28.93|28.77|8
1656035040000|2022-06-24 01:44:00|28.96|28.8|28.92|28.76|28.96|28.8|28.92|28.76|3
1656035050000|2022-06-24 01:44:10|28.93|28.77|28.91|28.75|28.93|28.77|28.91|28.75|0
1656035060000|2022-06-24 01:44:20|28.92|28.76|28.92|28.76|28.92|28.76|28.91|28.75|0
1656035070000|2022-06-24 01:44:30|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|0
1656035100000|2022-06-24 01:45:00|28.88|28.72|28.85|28.69|28.88|28.72|28.83|28.67|11
1656035110000|2022-06-24 01:45:10|28.86|28.7|28.85|28.69|28.86|28.7|28.85|28.69|0
1656035120000|2022-06-24 01:45:20|28.83|28.67|28.86|28.7|28.86|28.7|28.83|28.67|0
1656035130000|2022-06-24 01:45:30|28.85|28.69|28.86|28.7|28.86|28.7|28.85|28.69|0
1656035140000|2022-06-24 01:45:40|28.87|28.71|28.86|28.7|28.87|28.71|28.86|28.7|0
1656035160000|2022-06-24 01:46:00|28.87|28.71|28.87|28.71|28.87|28.71|28.86|28.7|0
1656035180000|2022-06-24 01:46:20|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|0
1656035200000|2022-06-24 01:46:40|28.87|28.71|28.88|28.72|28.88|28.72|28.87|28.71|1
1656035210000|2022-06-24 01:46:50|28.87|28.71|28.87|28.71|28.88|28.72|28.87|28.71|1
1656035220000|2022-06-24 01:47:00|28.83|28.67|28.85|28.69|28.86|28.7|28.83|28.67|3
1656035230000|2022-06-24 01:47:10|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|0
1656035270000|2022-06-24 01:47:50|||||||||1
1656035350000|2022-06-24 01:49:10|28.85|28.69|28.85|28.69|28.85|28.69|28.83|28.67|2
1656035360000|2022-06-24 01:49:20|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|0
1656035410000|2022-06-24 01:50:10|28.85|28.69|28.86|28.7|28.86|28.7|28.85|28.69|0
1656035420000|2022-06-24 01:50:20|28.85|28.69|28.83|28.67|28.85|28.69|28.83|28.67|0
1656035430000|2022-06-24 01:50:30|28.85|28.69|28.83|28.67|28.85|28.69|28.83|28.67|0
1656035440000|2022-06-24 01:50:40|||||||||1
1656035450000|2022-06-24 01:50:50|||||||||6
1656035460000|2022-06-24 01:51:00|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|5
1656035470000|2022-06-24 01:51:10|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|0
1656035480000|2022-06-24 01:51:20|28.87|28.71|28.88|28.72|28.88|28.72|28.87|28.71|1
1656035490000|2022-06-24 01:51:30|28.87|28.71|28.87|28.71|28.87|28.71|28.87|28.71|0
1656035500000|2022-06-24 01:51:40|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|0
1656035510000|2022-06-24 01:51:50|28.87|28.71|28.87|28.71|28.87|28.71|28.87|28.71|0
1656035520000|2022-06-24 01:52:00|28.88|28.72|28.88|28.72|28.88|28.72|28.87|28.71|1
1656035550000|2022-06-24 01:52:30|28.87|28.71|28.88|28.72|28.88|28.72|28.87|28.71|0
1656035640000|2022-06-24 01:54:00|||||||||1
1656035670000|2022-06-24 01:54:30|28.9|28.74|28.88|28.72|28.9|28.74|28.88|28.72|7
1656035700000|2022-06-24 01:55:00|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|1
1656035710000|2022-06-24 01:55:10|28.88|28.72|28.88|28.72|28.9|28.74|28.88|28.72|0
1656035730000|2022-06-24 01:55:30|28.9|28.74|28.88|28.72|28.9|28.74|28.88|28.72|10
1656035790000|2022-06-24 01:56:30|28.87|28.71|28.86|28.7|28.87|28.71|28.86|28.7|2
1656035800000|2022-06-24 01:56:40|28.85|28.69|28.88|28.72|28.88|28.72|28.85|28.69|0
1656035820000|2022-06-24 01:57:00|28.87|28.71|28.87|28.71|28.88|28.72|28.86|28.7|0
1656035830000|2022-06-24 01:57:10|28.88|28.72|28.88|28.72|28.88|28.72|28.87|28.71|0
1656035860000|2022-06-24 01:57:40|28.86|28.7|28.87|28.71|28.87|28.71|28.86|28.7|0
1656035890000|2022-06-24 01:58:10|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|0
1656035900000|2022-06-24 01:58:20|28.87|28.71|28.87|28.71|28.87|28.71|28.87|28.71|0
1656035910000|2022-06-24 01:58:30|28.88|28.72|28.87|28.71|28.88|28.72|28.87|28.71|0
1656035920000|2022-06-24 01:58:40|28.88|28.72|28.87|28.71|28.88|28.72|28.86|28.7|2
1656035930000|2022-06-24 01:58:50|28.86|28.7|28.88|28.72|28.88|28.72|28.86|28.7|0
1656035970000|2022-06-24 01:59:30|28.87|28.71|28.87|28.71|28.87|28.71|28.87|28.71|0
1656035980000|2022-06-24 01:59:40|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|0
1656036010000|2022-06-24 02:00:10|28.87|28.71|28.86|28.7|28.87|28.71|28.83|28.67|2
1656036020000|2022-06-24 02:00:20|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|0
1656036040000|2022-06-24 02:00:40|28.87|28.71|28.86|28.7|28.87|28.71|28.85|28.69|0
1656036050000|2022-06-24 02:00:50|28.85|28.69|28.86|28.7|28.86|28.7|28.85|28.69|0
1656036070000|2022-06-24 02:01:10|28.85|28.69|28.83|28.67|28.85|28.69|28.83|28.67|0
1656036080000|2022-06-24 02:01:20|28.85|28.69|28.83|28.67|28.85|28.69|28.83|28.67|0
1656036110000|2022-06-24 02:01:50|28.86|28.7|28.85|28.69|28.86|28.7|28.85|28.69|12
1656036120000|2022-06-24 02:02:00|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|1
1656036130000|2022-06-24 02:02:10|28.85|28.69|28.85|28.69|28.85|28.69|28.85|28.69|1
1656036140000|2022-06-24 02:02:20|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|0
1656036150000|2022-06-24 02:02:30|28.85|28.69|28.85|28.69|28.85|28.69|28.85|28.69|0
1656036160000|2022-06-24 02:02:40|28.83|28.67|28.85|28.69|28.85|28.69|28.83|28.67|0
1656036170000|2022-06-24 02:02:50|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|0
1656036180000|2022-06-24 02:03:00|28.85|28.69|28.86|28.7|28.86|28.7|28.85|28.69|1
1656036210000|2022-06-24 02:03:30|28.87|28.71|28.87|28.71|28.88|28.72|28.87|28.71|0
1656036220000|2022-06-24 02:03:40|28.88|28.72|28.88|28.72|28.88|28.72|28.87|28.71|0
1656036260000|2022-06-24 02:04:20|28.87|28.71|28.88|28.72|28.88|28.72|28.87|28.71|0
1656036270000|2022-06-24 02:04:30|28.87|28.71|28.88|28.72|28.88|28.72|28.87|28.71|0
1656036300000|2022-06-24 02:05:00|||||||||1
1656036530000|2022-06-24 02:08:50|28.87|28.71|28.88|28.72|28.88|28.72|28.85|28.69|4
1656036540000|2022-06-24 02:09:00|28.87|28.71|28.88|28.72|28.88|28.72|28.87|28.71|0
1656036560000|2022-06-24 02:09:20|28.87|28.71|28.87|28.71|28.87|28.71|28.87|28.71|1
1656036570000|2022-06-24 02:09:30|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|2
1656036580000|2022-06-24 02:09:40|28.87|28.71|28.85|28.69|28.87|28.71|28.85|28.69|0
1656036590000|2022-06-24 02:09:50|28.84|28.68|28.83|28.67|28.87|28.71|28.83|28.67|1
1656036600000|2022-06-24 02:10:00|||||||||2
1656036790000|2022-06-24 02:13:10|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|6
1656036800000|2022-06-24 02:13:20|28.81|28.65|28.79|28.63|28.81|28.65|28.79|28.63|11
1656036840000|2022-06-24 02:14:00|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|0
1656036880000|2022-06-24 02:14:40|28.74|28.58|28.78|28.62|28.78|28.62|28.74|28.58|58
1656036890000|2022-06-24 02:14:50|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|1
1656036900000|2022-06-24 02:15:00|28.78|28.62|28.76|28.6|28.78|28.62|28.76|28.6|3
1656036910000|2022-06-24 02:15:10|28.78|28.62|28.78|28.62|28.78|28.62|28.76|28.6|0
1656036930000|2022-06-24 02:15:30|28.76|28.6|28.78|28.62|28.78|28.62|28.76|28.6|0
1656036960000|2022-06-24 02:16:00|28.76|28.6|28.78|28.62|28.78|28.62|28.76|28.6|1
1656036970000|2022-06-24 02:16:10|28.76|28.6|28.78|28.62|28.78|28.62|28.76|28.6|0
1656036980000|2022-06-24 02:16:20|28.74|28.58|28.74|28.58|28.74|28.58|28.73|28.57|4
1656037010000|2022-06-24 02:16:50|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1656037030000|2022-06-24 02:17:10|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|1
1656037040000|2022-06-24 02:17:20|28.73|28.57|28.74|28.58|28.74|28.58|28.73|28.57|0
1656037080000|2022-06-24 02:18:00|||||||||1
1656037090000|2022-06-24 02:18:10|||||||||65
1656037200000|2022-06-24 02:20:00|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1656037220000|2022-06-24 02:20:20|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|2
1656037240000|2022-06-24 02:20:40|28.69|28.53|28.64|28.48|28.73|28.57|28.64|28.48|15
1656037250000|2022-06-24 02:20:50|28.66|28.5|28.69|28.53|28.69|28.53|28.66|28.5|27
1656037260000|2022-06-24 02:21:00|||||||||1
1656037280000|2022-06-24 02:21:20|||||||||3
1656037300000|2022-06-24 02:21:40|||||||||3
1656037420000|2022-06-24 02:23:40|||||||||1
1656037430000|2022-06-24 02:23:50|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|19
1656037450000|2022-06-24 02:24:10|28.74|28.58|28.74|28.58|28.74|28.58|28.69|28.53|10
1656037660000|2022-06-24 02:27:40|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|2
1656037670000|2022-06-24 02:27:50|28.69|28.53|28.73|28.57|28.73|28.57|28.69|28.53|3
1656037680000|2022-06-24 02:28:00|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1656037740000|2022-06-24 02:29:00|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1656037750000|2022-06-24 02:29:10|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1656037930000|2022-06-24 02:32:10|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1656037960000|2022-06-24 02:32:40|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|0
1656037970000|2022-06-24 02:32:50|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|0
1656037980000|2022-06-24 02:33:00|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|5
1656038010000|2022-06-24 02:33:30|28.71|28.55|28.71|28.55|28.71|28.55|28.69|28.53|9
1656038020000|2022-06-24 02:33:40|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1656038040000|2022-06-24 02:34:00|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1656038050000|2022-06-24 02:34:10|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1656038070000|2022-06-24 02:34:30|28.71|28.55|28.73|28.57|28.73|28.57|28.71|28.55|0
1656038100000|2022-06-24 02:35:00|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1656038110000|2022-06-24 02:35:10|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1656038130000|2022-06-24 02:35:30|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|2
1656038170000|2022-06-24 02:36:10|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1656038180000|2022-06-24 02:36:20|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1656038230000|2022-06-24 02:37:10|28.73|28.57|28.74|28.58|28.74|28.58|28.73|28.57|6
1656038300000|2022-06-24 02:38:20|28.73|28.57|28.74|28.58|28.74|28.58|28.73|28.57|7
1656038520000|2022-06-24 02:42:00|||||||||1
1656038660000|2022-06-24 02:44:20|||||||||26
1656038700000|2022-06-24 02:45:00|28.73|28.57|28.73|28.57|28.73|28.57|28.71|28.55|0
1656038710000|2022-06-24 02:45:10|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1656038740000|2022-06-24 02:45:40|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1656038750000|2022-06-24 02:45:50|28.71|28.55|28.71|28.55|28.73|28.57|28.71|28.55|0
1656038760000|2022-06-24 02:46:00|28.73|28.57|28.71|28.55|28.73|28.57|28.71|28.55|0
1656038770000|2022-06-24 02:46:10|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|0
1656038890000|2022-06-24 02:48:10|||||||||108
1656038900000|2022-06-24 02:48:20|28.66|28.5|28.64|28.48|28.66|28.5|28.64|28.48|2
1656038940000|2022-06-24 02:49:00|||||||||31
1656039540000|2022-06-24 02:59:00|||||||||2
1656039550000|2022-06-24 02:59:10|28.65|28.49|28.65|28.49|28.69|28.53|28.64|28.48|10
1656039560000|2022-06-24 02:59:20|28.66|28.5|28.64|28.48|28.66|28.5|28.64|28.48|6
1656039800000|2022-06-24 03:03:20|||||||||1
1656039930000|2022-06-24 03:05:30|||||||||1
1656040160000|2022-06-24 03:09:20|28.69|28.53|28.67|28.51|28.69|28.53|28.67|28.51|10
1656040170000|2022-06-24 03:09:30|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|0
1656040180000|2022-06-24 03:09:40|||||||||1
1656040850000|2022-06-24 03:20:50|28.72|28.56|28.74|28.58|28.74|28.58|28.72|28.56|1
1656040860000|2022-06-24 03:21:00|28.69|28.53|28.71|28.55|28.72|28.56|28.69|28.53|3
1656040870000|2022-06-24 03:21:10|28.73|28.57|28.74|28.58|28.74|28.58|28.73|28.57|0
1656040900000|2022-06-24 03:21:40|28.72|28.56|28.72|28.56|28.72|28.56|28.72|28.56|0
1656040910000|2022-06-24 03:21:50|28.74|28.58|28.72|28.56|28.74|28.58|28.72|28.56|0
1656040920000|2022-06-24 03:22:00|28.74|28.58|28.72|28.56|28.74|28.58|28.72|28.56|0
1656040930000|2022-06-24 03:22:10|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1656040960000|2022-06-24 03:22:40|28.72|28.56|28.73|28.57|28.73|28.57|28.71|28.55|0
1656040970000|2022-06-24 03:22:50|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1656041010000|2022-06-24 03:23:30|28.73|28.57|28.71|28.55|28.73|28.57|28.71|28.55|0
1656041020000|2022-06-24 03:23:40|28.73|28.57|28.74|28.58|28.74|28.58|28.73|28.57|0
1656041040000|2022-06-24 03:24:00|28.73|28.57|28.69|28.53|28.74|28.58|28.69|28.53|0
1656041110000|2022-06-24 03:25:10|28.71|28.55|28.69|28.53|28.71|28.55|28.69|28.53|0
1656041120000|2022-06-24 03:25:20|28.71|28.55|28.73|28.57|28.73|28.57|28.71|28.55|0
1656041130000|2022-06-24 03:25:30|28.71|28.55|28.73|28.57|28.73|28.57|28.71|28.55|0
1656041140000|2022-06-24 03:25:40|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|1
1656041150000|2022-06-24 03:25:50|28.73|28.57|28.71|28.55|28.73|28.57|28.71|28.55|0
1656041160000|2022-06-24 03:26:00|28.73|28.57|28.74|28.58|28.74|28.58|28.73|28.57|0
1656041400000|2022-06-24 03:30:00|||||||||2
1656041440000|2022-06-24 03:30:40|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|2
1656041450000|2022-06-24 03:30:50|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|8
1656041460000|2022-06-24 03:31:00|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1656041490000|2022-06-24 03:31:30|28.73|28.57|28.73|28.57|28.73|28.57|28.69|28.53|1
1656041500000|2022-06-24 03:31:40|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1656041530000|2022-06-24 03:32:10|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|0
1656041540000|2022-06-24 03:32:20|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1656041550000|2022-06-24 03:32:30|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1656041740000|2022-06-24 03:35:40|||||||||1
1656041910000|2022-06-24 03:38:30|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1656041920000|2022-06-24 03:38:40|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1656041970000|2022-06-24 03:39:30|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1656042010000|2022-06-24 03:40:10|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|1
1656042090000|2022-06-24 03:41:30|||||||||2
1656042140000|2022-06-24 03:42:20|||||||||1
1656042150000|2022-06-24 03:42:30|||||||||23
1656042250000|2022-06-24 03:44:10|28.71|28.55|28.69|28.53|28.71|28.55|28.69|28.53|0
1656042260000|2022-06-24 03:44:20|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|1
1656042270000|2022-06-24 03:44:30|28.71|28.55|28.71|28.55|28.71|28.55|28.69|28.53|0
1656042280000|2022-06-24 03:44:40|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|0
1656042290000|2022-06-24 03:44:50|28.71|28.55|28.69|28.53|28.71|28.55|28.69|28.53|0
1656042300000|2022-06-24 03:45:00|28.71|28.55|28.69|28.53|28.71|28.55|28.69|28.53|0
1656042310000|2022-06-24 03:45:10|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|1
1656042320000|2022-06-24 03:45:20|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|0
1656042330000|2022-06-24 03:45:30|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|0
1656042340000|2022-06-24 03:45:40|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|4
1656042370000|2022-06-24 03:46:10|28.69|28.53|28.73|28.57|28.73|28.57|28.69|28.53|4
1656042470000|2022-06-24 03:47:50|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1656042710000|2022-06-24 03:51:50|28.71|28.55|28.73|28.57|28.73|28.57|28.71|28.55|0
1656042720000|2022-06-24 03:52:00|28.71|28.55|28.71|28.55|28.73|28.57|28.71|28.55|0
1656042730000|2022-06-24 03:52:10|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1656042740000|2022-06-24 03:52:20|28.74|28.58|28.71|28.55|28.74|28.58|28.71|28.55|0
1656042750000|2022-06-24 03:52:30|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|0
1656042760000|2022-06-24 03:52:40|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|0
1656042770000|2022-06-24 03:52:50|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|0
1656042820000|2022-06-24 03:53:40|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|0
1656042830000|2022-06-24 03:53:50|28.69|28.53|28.71|28.55|28.71|28.55|28.69|28.53|0
1656042840000|2022-06-24 03:54:00|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|0
1656042850000|2022-06-24 03:54:10|28.71|28.55|28.71|28.55|28.71|28.55|28.69|28.53|0
1656042880000|2022-06-24 03:54:40|28.73|28.57|28.71|28.55|28.73|28.57|28.71|28.55|0
1656042900000|2022-06-24 03:55:00|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1656042930000|2022-06-24 03:55:30|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1656042950000|2022-06-24 03:55:50|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1656042960000|2022-06-24 03:56:00|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|0
1656042970000|2022-06-24 03:56:10|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|0
1656043080000|2022-06-24 03:58:00|28.73|28.57|28.71|28.55|28.73|28.57|28.71|28.55|4
1656043090000|2022-06-24 03:58:10|28.73|28.57|28.71|28.55|28.73|28.57|28.71|28.55|0
1656043110000|2022-06-24 03:58:30|28.73|28.57|28.71|28.55|28.73|28.57|28.71|28.55|0
1656043120000|2022-06-24 03:58:40|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1656043130000|2022-06-24 03:58:50|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1656043180000|2022-06-24 03:59:40|||||||||4
1656043310000|2022-06-24 04:01:50|||||||||1
1656043440000|2022-06-24 04:04:00|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|3
1656043970000|2022-06-24 04:12:50|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|10
1656043980000|2022-06-24 04:13:00|28.69|28.53|28.69|28.53|28.69|28.53|28.68|28.52|17
1656044030000|2022-06-24 04:13:50|||||||||14
1656044110000|2022-06-24 04:15:10|28.68|28.52|28.68|28.52|28.68|28.52|28.66|28.5|4
1656044120000|2022-06-24 04:15:20|28.69|28.53|28.69|28.53|28.69|28.53|28.68|28.52|0
1656044130000|2022-06-24 04:15:30|28.68|28.52|28.65|28.49|28.68|28.52|28.65|28.49|0
1656044140000|2022-06-24 04:15:40|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|0
1656044160000|2022-06-24 04:16:00|28.65|28.49|28.64|28.48|28.65|28.49|28.64|28.48|0
1656044180000|2022-06-24 04:16:20|||||||||2
1656044220000|2022-06-24 04:17:00|28.63|28.47|28.64|28.48|28.64|28.48|28.61|28.45|8
1656044340000|2022-06-24 04:19:00|||||||||19
1656044420000|2022-06-24 04:20:20|||||||||1
1656044440000|2022-06-24 04:20:40|||||||||14
1656044450000|2022-06-24 04:20:50|||||||||1
1656044510000|2022-06-24 04:21:50|||||||||21
1656044520000|2022-06-24 04:22:00|||||||||9
1656044600000|2022-06-24 04:23:20|28.61|28.45|28.61|28.45|28.64|28.48|28.61|28.45|11
1656044610000|2022-06-24 04:23:30|28.64|28.48|28.61|28.45|28.64|28.48|28.61|28.45|12
1656044670000|2022-06-24 04:24:30|28.6|28.44|28.61|28.45|28.61|28.45|28.59|28.43|1
1656044680000|2022-06-24 04:24:40|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|9
1656044690000|2022-06-24 04:24:50|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1656044720000|2022-06-24 04:25:20|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1656044760000|2022-06-24 04:26:00|||||||||3
1656044780000|2022-06-24 04:26:20|||||||||1
1656044790000|2022-06-24 04:26:30|28.64|28.48|28.61|28.45|28.64|28.48|28.61|28.45|15
1656044800000|2022-06-24 04:26:40|28.63|28.47|28.64|28.48|28.64|28.48|28.63|28.47|2
1656044810000|2022-06-24 04:26:50|28.63|28.47|28.64|28.48|28.64|28.48|28.63|28.47|0
1656044820000|2022-06-24 04:27:00|28.63|28.47|28.61|28.45|28.63|28.47|28.61|28.45|3
1656044850000|2022-06-24 04:27:30|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|8
1656044880000|2022-06-24 04:28:00|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1656044890000|2022-06-24 04:28:10|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|0
1656045050000|2022-06-24 04:30:50|28.61|28.45|28.63|28.47|28.64|28.48|28.61|28.45|9
1656045060000|2022-06-24 04:31:00|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|0
1656045150000|2022-06-24 04:32:30|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|6
1656045160000|2022-06-24 04:32:40|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|1
1656045170000|2022-06-24 04:32:50|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|7
1656045180000|2022-06-24 04:33:00|28.64|28.48|28.63|28.47|28.64|28.48|28.61|28.45|3
1656045190000|2022-06-24 04:33:10|28.61|28.45|28.63|28.47|28.63|28.47|28.61|28.45|0
1656045200000|2022-06-24 04:33:20|28.64|28.48|28.64|28.48|28.64|28.48|28.63|28.47|1
1656045210000|2022-06-24 04:33:30|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|5
1656045220000|2022-06-24 04:33:40|28.64|28.48|28.63|28.47|28.64|28.48|28.63|28.47|0
1656045230000|2022-06-24 04:33:50|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|0
1656045240000|2022-06-24 04:34:00|28.63|28.47|28.63|28.47|28.63|28.47|28.61|28.45|0
1656045270000|2022-06-24 04:34:30|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1656045280000|2022-06-24 04:34:40|||||||||1
1656045300000|2022-06-24 04:35:00|||||||||1
1656045310000|2022-06-24 04:35:10|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1656045320000|2022-06-24 04:35:20|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1656045330000|2022-06-24 04:35:30|28.6|28.44|28.61|28.45|28.61|28.45|28.6|28.44|0
1656045340000|2022-06-24 04:35:40|28.6|28.44|28.61|28.45|28.61|28.45|28.6|28.44|0
1656045510000|2022-06-24 04:38:30|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|2
1656045600000|2022-06-24 04:40:00|||||||||13
1656045820000|2022-06-24 04:43:40|||||||||4
1656045830000|2022-06-24 04:43:50|||||||||1
1656046030000|2022-06-24 04:47:10|||||||||1
1656046390000|2022-06-24 04:53:10|||||||||19
1656046470000|2022-06-24 04:54:30|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|4
1656046480000|2022-06-24 04:54:40|28.61|28.45|28.64|28.48|28.64|28.48|28.61|28.45|0
1656046550000|2022-06-24 04:55:50|28.63|28.47|28.61|28.45|28.64|28.48|28.61|28.45|8
1656046560000|2022-06-24 04:56:00|28.59|28.43|28.61|28.45|28.63|28.47|28.59|28.43|1
1656046570000|2022-06-24 04:56:10|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1656046620000|2022-06-24 04:57:00|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1656046630000|2022-06-24 04:57:10|28.6|28.44|28.6|28.44|28.6|28.44|28.59|28.43|0
1656046640000|2022-06-24 04:57:20|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1656046650000|2022-06-24 04:57:30|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1656046680000|2022-06-24 04:58:00|28.63|28.47|28.61|28.45|28.63|28.47|28.6|28.44|0
1656046750000|2022-06-24 04:59:10|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|7
1656046790000|2022-06-24 04:59:50|||||||||17
1656046800000|2022-06-24 05:00:00|28.61|28.45|28.63|28.47|28.63|28.47|28.6|28.44|9
1656046810000|2022-06-24 05:00:10|28.64|28.48|28.64|28.48|28.64|28.48|28.63|28.47|0
1656046820000|2022-06-24 05:00:20|28.63|28.47|28.64|28.48|28.64|28.48|28.63|28.47|12
1656046870000|2022-06-24 05:01:10|||||||||1
1656046880000|2022-06-24 05:01:20|||||||||1
1656046940000|2022-06-24 05:02:20|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|11
1656046950000|2022-06-24 05:02:30|28.63|28.47|28.64|28.48|28.64|28.48|28.61|28.45|1
1656046960000|2022-06-24 05:02:40|28.63|28.47|28.61|28.45|28.63|28.47|28.61|28.45|2
1656046980000|2022-06-24 05:03:00|||||||||3
1656047000000|2022-06-24 05:03:20|28.6|28.44|28.61|28.45|28.61|28.45|28.6|28.44|0
1656047010000|2022-06-24 05:03:30|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|10
1656047030000|2022-06-24 05:03:50|28.64|28.48|28.63|28.47|28.64|28.48|28.63|28.47|22
1656047040000|2022-06-24 05:04:00|28.61|28.45|28.63|28.47|28.63|28.47|28.61|28.45|0
1656047060000|2022-06-24 05:04:20|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|3
1656047110000|2022-06-24 05:05:10|28.63|28.47|28.61|28.45|28.63|28.47|28.61|28.45|22
1656047300000|2022-06-24 05:08:20|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|2
1656047310000|2022-06-24 05:08:30|28.64|28.48|28.63|28.47|28.64|28.48|28.63|28.47|0
1656047320000|2022-06-24 05:08:40|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1656047340000|2022-06-24 05:09:00|28.6|28.44|28.61|28.45|28.61|28.45|28.6|28.44|2
1656047350000|2022-06-24 05:09:10|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|1
1656047360000|2022-06-24 05:09:20|||||||||28
1656047370000|2022-06-24 05:09:30|28.6|28.44|28.64|28.48|28.64|28.48|28.59|28.43|19
1656047410000|2022-06-24 05:10:10|||||||||1
1656047600000|2022-06-24 05:13:20|||||||||2
1656047640000|2022-06-24 05:14:00|||||||||1
1656047700000|2022-06-24 05:15:00|||||||||1
1656047760000|2022-06-24 05:16:00|||||||||1
1656047770000|2022-06-24 05:16:10|28.69|28.53|28.64|28.48|28.69|28.53|28.64|28.48|7
1656047820000|2022-06-24 05:17:00|||||||||1
1656047870000|2022-06-24 05:17:50|||||||||1
1656047880000|2022-06-24 05:18:00|||||||||1
1656047940000|2022-06-24 05:19:00|||||||||1
1656048000000|2022-06-24 05:20:00|||||||||1
1656048050000|2022-06-24 05:20:50|28.68|28.52|28.64|28.48|28.68|28.52|28.64|28.48|53
1656048060000|2022-06-24 05:21:00|28.66|28.5|28.67|28.51|28.69|28.53|28.66|28.5|4
1656048070000|2022-06-24 05:21:10|28.65|28.49|28.67|28.51|28.67|28.51|28.65|28.49|0
1656048080000|2022-06-24 05:21:20|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|0
1656048090000|2022-06-24 05:21:30|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|0
1656048110000|2022-06-24 05:21:50|||||||||1
1656048120000|2022-06-24 05:22:00|||||||||1
1656048140000|2022-06-24 05:22:20|||||||||1
1656048150000|2022-06-24 05:22:30|||||||||8
1656048250000|2022-06-24 05:24:10|||||||||1
1656048260000|2022-06-24 05:24:20|28.65|28.49|28.69|28.53|28.69|28.53|28.64|28.48|2
1656048270000|2022-06-24 05:24:30|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|0
1656048280000|2022-06-24 05:24:40|28.65|28.49|28.64|28.48|28.65|28.49|28.64|28.48|0
1656048310000|2022-06-24 05:25:10|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|0
1656048320000|2022-06-24 05:25:20|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|5
1656048340000|2022-06-24 05:25:40|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|2
1656048350000|2022-06-24 05:25:50|28.69|28.53|28.69|28.53|28.69|28.53|28.66|28.5|2
1656048360000|2022-06-24 05:26:00|28.67|28.51|28.69|28.53|28.69|28.53|28.67|28.51|2
1656048380000|2022-06-24 05:26:20|28.68|28.52|28.65|28.49|28.68|28.52|28.64|28.48|2
1656048390000|2022-06-24 05:26:30|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|0
1656048440000|2022-06-24 05:27:20|||||||||1
1656048500000|2022-06-24 05:28:20|||||||||21
1656048520000|2022-06-24 05:28:40|28.63|28.47|28.64|28.48|28.64|28.48|28.63|28.47|1
1656049050000|2022-06-24 05:37:30|||||||||7
1656049100000|2022-06-24 05:38:20|28.61|28.45|28.61|28.45|28.61|28.45|28.59|28.43|2
1656049120000|2022-06-24 05:38:40|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|3
1656049130000|2022-06-24 05:38:50|28.63|28.47|28.64|28.48|28.64|28.48|28.63|28.47|2
1656049190000|2022-06-24 05:39:50|28.63|28.47|28.59|28.43|28.63|28.47|28.59|28.43|8
1656049200000|2022-06-24 05:40:00|28.6|28.44|28.6|28.44|28.6|28.44|28.59|28.43|1
1656049210000|2022-06-24 05:40:10|28.59|28.43|28.59|28.43|28.6|28.44|28.59|28.43|0
1656049220000|2022-06-24 05:40:20|28.6|28.44|28.62|28.46|28.64|28.48|28.59|28.43|16
1656049230000|2022-06-24 05:40:30|28.6|28.44|28.59|28.43|28.6|28.44|28.59|28.43|0
1656049240000|2022-06-24 05:40:40|28.6|28.44|28.59|28.43|28.6|28.44|28.59|28.43|0
1656049250000|2022-06-24 05:40:50|28.6|28.44|28.59|28.43|28.6|28.44|28.59|28.43|0
1656049260000|2022-06-24 05:41:00|28.6|28.44|28.59|28.43|28.6|28.44|28.59|28.43|0
1656049280000|2022-06-24 05:41:20|28.6|28.44|28.59|28.43|28.6|28.44|28.59|28.43|0
1656049290000|2022-06-24 05:41:30|28.6|28.44|28.59|28.43|28.6|28.44|28.59|28.43|0
1656049300000|2022-06-24 05:41:40|28.61|28.45|28.59|28.43|28.61|28.45|28.59|28.43|0
1656049310000|2022-06-24 05:41:50|28.6|28.44|28.59|28.43|28.6|28.44|28.59|28.43|0
1656049320000|2022-06-24 05:42:00|28.6|28.44|28.59|28.43|28.6|28.44|28.59|28.43|0
1656049330000|2022-06-24 05:42:10|28.6|28.44|28.59|28.43|28.64|28.48|28.59|28.43|3
1656049350000|2022-06-24 05:42:30|28.63|28.47|28.61|28.45|28.63|28.47|28.61|28.45|0
1656049360000|2022-06-24 05:42:40|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1656049370000|2022-06-24 05:42:50|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|0
1656049390000|2022-06-24 05:43:10|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|0
1656049400000|2022-06-24 05:43:20|28.59|28.43|28.59|28.43|28.6|28.44|28.59|28.43|0
1656049410000|2022-06-24 05:43:30|28.6|28.44|28.59|28.43|28.6|28.44|28.59|28.43|0
1656049500000|2022-06-24 05:45:00|28.6|28.44|28.62|28.46|28.62|28.46|28.6|28.44|11
1656049510000|2022-06-24 05:45:10|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|0
1656049570000|2022-06-24 05:46:10|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|24
1656049580000|2022-06-24 05:46:20|28.63|28.47|28.63|28.47|28.64|28.48|28.61|28.45|4
1656049590000|2022-06-24 05:46:30|28.61|28.45|28.6|28.44|28.61|28.45|28.6|28.44|0
1656049610000|2022-06-24 05:46:50|28.61|28.45|28.6|28.44|28.61|28.45|28.6|28.44|0
1656049630000|2022-06-24 05:47:10|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1656049640000|2022-06-24 05:47:20|28.63|28.47|28.6|28.44|28.63|28.47|28.6|28.44|1
1656049670000|2022-06-24 05:47:50|28.59|28.43|28.59|28.43|28.6|28.44|28.59|28.43|0
1656049680000|2022-06-24 05:48:00|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1656049700000|2022-06-24 05:48:20|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|0
1656049710000|2022-06-24 05:48:30|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1656049720000|2022-06-24 05:48:40|28.6|28.44|28.64|28.48|28.64|28.48|28.6|28.44|35
1656049750000|2022-06-24 05:49:10|28.61|28.45|28.63|28.47|28.63|28.47|28.61|28.45|20
1656049770000|2022-06-24 05:49:30|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|0
1656049860000|2022-06-24 05:51:00|||||||||1
1656049920000|2022-06-24 05:52:00|||||||||1
1656049930000|2022-06-24 05:52:10|||||||||2
1656049980000|2022-06-24 05:53:00|||||||||1
1656050040000|2022-06-24 05:54:00|||||||||1
1656050050000|2022-06-24 05:54:10|||||||||5
1656050100000|2022-06-24 05:55:00|||||||||1
1656050160000|2022-06-24 05:56:00|||||||||1
1656050220000|2022-06-24 05:57:00|||||||||1
1656050260000|2022-06-24 05:57:40|||||||||1
1656050270000|2022-06-24 05:57:50|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|0
1656050280000|2022-06-24 05:58:00|28.66|28.5|28.69|28.53|28.69|28.53|28.66|28.5|205
1656050340000|2022-06-24 05:59:00|||||||||1
1656050370000|2022-06-24 05:59:30|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|15
1656050380000|2022-06-24 05:59:40|28.68|28.52|28.66|28.5|28.68|28.52|28.66|28.5|0
1656050390000|2022-06-24 05:59:50|||||||||2
1656050400000|2022-06-24 06:00:00|28.69|28.53|28.69|28.53|28.69|28.53|28.66|28.5|10
1656050460000|2022-06-24 06:01:00|||||||||2
1656050510000|2022-06-24 06:01:50|28.66|28.5|28.68|28.52|28.68|28.52|28.66|28.5|10
1656050520000|2022-06-24 06:02:00|28.66|28.5|28.69|28.53|28.69|28.53|28.66|28.5|1
1656050580000|2022-06-24 06:03:00|||||||||1
1656050700000|2022-06-24 06:05:00|||||||||2
1656050730000|2022-06-24 06:05:30|||||||||1
1656050760000|2022-06-24 06:06:00|||||||||1
1656050830000|2022-06-24 06:07:10|||||||||2
1656050880000|2022-06-24 06:08:00|||||||||1
1656050940000|2022-06-24 06:09:00|||||||||1
1656051000000|2022-06-24 06:10:00|28.7|28.54|28.69|28.53|28.74|28.58|28.69|28.53|11
1656051060000|2022-06-24 06:11:00|||||||||1
1656051120000|2022-06-24 06:12:00|28.68|28.52|28.69|28.53|28.69|28.53|28.68|28.52|16
1656051200000|2022-06-24 06:13:20|||||||||1
1656051240000|2022-06-24 06:14:00|||||||||1
1656051310000|2022-06-24 06:15:10|28.68|28.52|28.68|28.52|28.68|28.52|28.66|28.5|3
1656051320000|2022-06-24 06:15:20|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|0
1656051420000|2022-06-24 06:17:00|28.71|28.55|28.74|28.58|28.74|28.58|28.69|28.53|14
1656051520000|2022-06-24 06:18:40|28.72|28.56|28.69|28.53|28.72|28.56|28.69|28.53|1
1656051530000|2022-06-24 06:18:50|28.71|28.55|28.71|28.55|28.71|28.55|28.7|28.54|2
1656051540000|2022-06-24 06:19:00|28.73|28.57|28.74|28.58|28.74|28.58|28.7|28.54|0
1656051550000|2022-06-24 06:19:10|28.69|28.53|28.7|28.54|28.7|28.54|28.69|28.53|0
1656051560000|2022-06-24 06:19:20|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|0
1656051620000|2022-06-24 06:20:20|28.7|28.54|28.69|28.53|28.74|28.58|28.69|28.53|4
1656051650000|2022-06-24 06:20:50|28.74|28.58|28.72|28.56|28.74|28.58|28.72|28.56|1
1656051660000|2022-06-24 06:21:00|28.74|28.58|28.74|28.58|28.74|28.58|28.71|28.55|0
1656051670000|2022-06-24 06:21:10|28.69|28.53|28.71|28.55|28.71|28.55|28.69|28.53|2
1656051680000|2022-06-24 06:21:20|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|0
1656051780000|2022-06-24 06:23:00|||||||||4
1656052160000|2022-06-24 06:29:20|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|45
1656052180000|2022-06-24 06:29:40|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|2
1656052290000|2022-06-24 06:31:30|||||||||3
1656052320000|2022-06-24 06:32:00|||||||||1
1656052330000|2022-06-24 06:32:10|||||||||2
1656052400000|2022-06-24 06:33:20|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|3
1656052410000|2022-06-24 06:33:30|28.69|28.53|28.69|28.53|28.71|28.55|28.69|28.53|5
1656052420000|2022-06-24 06:33:40|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|1
1656052430000|2022-06-24 06:33:50|28.73|28.57|28.74|28.58|28.74|28.58|28.73|28.57|1
1656052470000|2022-06-24 06:34:30|28.72|28.56|28.74|28.58|28.74|28.58|28.72|28.56|0
1656052760000|2022-06-24 06:39:20|28.7|28.54|28.69|28.53|28.74|28.58|28.69|28.53|2
1656052900000|2022-06-24 06:41:40|||||||||25
1656053110000|2022-06-24 06:45:10|28.74|28.58|28.69|28.53|28.74|28.58|28.69|28.53|70
1656053130000|2022-06-24 06:45:30|28.74|28.58|28.69|28.53|28.74|28.58|28.69|28.53|7
1656053160000|2022-06-24 06:46:00|||||||||1
1656053220000|2022-06-24 06:47:00|||||||||1
1656053280000|2022-06-24 06:48:00|||||||||1
1656053300000|2022-06-24 06:48:20|||||||||1
1656053340000|2022-06-24 06:49:00|||||||||1
1656053400000|2022-06-24 06:50:00|||||||||1
1656053410000|2022-06-24 06:50:10|28.74|28.58|28.69|28.53|28.74|28.58|28.69|28.53|6
1656053460000|2022-06-24 06:51:00|||||||||1
1656053520000|2022-06-24 06:52:00|28.71|28.55|28.69|28.53|28.73|28.57|28.69|28.53|6
1656053560000|2022-06-24 06:52:40|||||||||1
1656053580000|2022-06-24 06:53:00|||||||||1
1656053700000|2022-06-24 06:55:00|||||||||1
1656053710000|2022-06-24 06:55:10|28.73|28.57|28.74|28.58|28.74|28.58|28.73|28.57|11
1656053760000|2022-06-24 06:56:00|||||||||6
1656053880000|2022-06-24 06:58:00|||||||||1
1656054000000|2022-06-24 07:00:00|28.78|28.62|28.74|28.58|28.78|28.62|28.74|28.58|22
1656054020000|2022-06-24 07:00:20|28.76|28.6|28.76|28.6|28.78|28.62|28.76|28.6|1
1656054030000|2022-06-24 07:00:30|28.78|28.62|28.78|28.62|28.78|28.62|28.76|28.6|3
1656054040000|2022-06-24 07:00:40|28.76|28.6|28.74|28.58|28.78|28.62|28.74|28.58|0
1656054050000|2022-06-24 07:00:50|28.76|28.6|28.74|28.58|28.78|28.62|28.74|28.58|0
1656054070000|2022-06-24 07:01:10|28.76|28.6|28.78|28.62|28.78|28.62|28.76|28.6|0
1656054090000|2022-06-24 07:01:30|28.76|28.6|28.74|28.58|28.76|28.6|28.74|28.58|4
1656054100000|2022-06-24 07:01:40|28.76|28.6|28.78|28.62|28.78|28.62|28.74|28.58|1
1656054110000|2022-06-24 07:01:50|28.76|28.6|28.78|28.62|28.78|28.62|28.76|28.6|1
1656054140000|2022-06-24 07:02:20|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|0
1656054150000|2022-06-24 07:02:30|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|12
1656054180000|2022-06-24 07:03:00|28.84|28.68|28.84|28.68|28.84|28.68|28.83|28.67|1
1656054190000|2022-06-24 07:03:10|28.83|28.67|28.84|28.68|28.84|28.68|28.83|28.67|0
1656054200000|2022-06-24 07:03:20|28.83|28.67|28.83|28.67|28.84|28.68|28.83|28.67|0
1656054240000|2022-06-24 07:04:00|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|46
1656054250000|2022-06-24 07:04:10|28.81|28.65|28.79|28.63|28.81|28.65|28.79|28.63|1
1656054270000|2022-06-24 07:04:30|28.81|28.65|28.79|28.63|28.81|28.65|28.79|28.63|6
1656054280000|2022-06-24 07:04:40|28.81|28.65|28.79|28.63|28.81|28.65|28.79|28.63|2
1656054320000|2022-06-24 07:05:20|28.81|28.65|28.81|28.65|28.83|28.67|28.81|28.65|4
1656054330000|2022-06-24 07:05:30|28.79|28.63|28.79|28.63|28.83|28.67|28.79|28.63|0
1656054370000|2022-06-24 07:06:10|||||||||5
1656054430000|2022-06-24 07:07:10|28.76|28.6|28.74|28.58|28.76|28.6|28.74|28.58|0
1656054600000|2022-06-24 07:10:00|28.78|28.62|28.76|28.6|28.78|28.62|28.76|28.6|5
1656054610000|2022-06-24 07:10:10|28.78|28.62|28.74|28.58|28.78|28.62|28.74|28.58|9
1656054650000|2022-06-24 07:10:50|||||||||2
1656054810000|2022-06-24 07:13:30|||||||||1
1656054850000|2022-06-24 07:14:10|28.78|28.62|28.79|28.63|28.79|28.63|28.78|28.62|23
1656054860000|2022-06-24 07:14:20|||||||||1
1656054890000|2022-06-24 07:14:50|||||||||2
1656054910000|2022-06-24 07:15:10|28.78|28.62|28.79|28.63|28.79|28.63|28.76|28.6|3
1656054930000|2022-06-24 07:15:30|||||||||2
1656054960000|2022-06-24 07:16:00|28.83|28.67|28.79|28.63|28.83|28.67|28.79|28.63|28
1656054990000|2022-06-24 07:16:30|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|0
1656055000000|2022-06-24 07:16:40|28.84|28.68|28.84|28.68|28.84|28.68|28.83|28.67|0
1656055020000|2022-06-24 07:17:00|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|0
1656055080000|2022-06-24 07:18:00|28.84|28.68|28.83|28.67|28.84|28.68|28.83|28.67|0
1656055090000|2022-06-24 07:18:10|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|0
1656055100000|2022-06-24 07:18:20|28.83|28.67|28.79|28.63|28.83|28.67|28.79|28.63|4
1656055110000|2022-06-24 07:18:30|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|18
1656055140000|2022-06-24 07:19:00|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|7
1656055200000|2022-06-24 07:20:00|28.83|28.67|28.83|28.67|28.83|28.67|28.81|28.65|28
1656055210000|2022-06-24 07:20:10|28.84|28.68|28.84|28.68|28.84|28.68|28.83|28.67|1
1656055220000|2022-06-24 07:20:20|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|0
1656055230000|2022-06-24 07:20:30|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|0
1656055280000|2022-06-24 07:21:20|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|1
1656055300000|2022-06-24 07:21:40|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|4
1656055320000|2022-06-24 07:22:00|||||||||1
1656055360000|2022-06-24 07:22:40|28.83|28.67|28.79|28.63|28.83|28.67|28.79|28.63|39
1656055380000|2022-06-24 07:23:00|28.81|28.65|28.79|28.63|28.83|28.67|28.79|28.63|0
1656055400000|2022-06-24 07:23:20|28.81|28.65|28.79|28.63|28.81|28.65|28.79|28.63|0
1656055410000|2022-06-24 07:23:30|28.81|28.65|28.79|28.63|28.81|28.65|28.79|28.63|6
1656055420000|2022-06-24 07:23:40|28.81|28.65|28.83|28.67|28.83|28.67|28.81|28.65|2
1656055430000|2022-06-24 07:23:50|||||||||1
1656055440000|2022-06-24 07:24:00|28.79|28.63|28.83|28.67|28.83|28.67|28.79|28.63|29
1656055490000|2022-06-24 07:24:50|28.84|28.68|28.84|28.68|28.84|28.68|28.83|28.67|0
1656055500000|2022-06-24 07:25:00|28.83|28.67|28.84|28.68|28.84|28.68|28.83|28.67|0
1656055510000|2022-06-24 07:25:10|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|0
1656055520000|2022-06-24 07:25:20|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|0
1656055560000|2022-06-24 07:26:00|28.83|28.67|28.84|28.68|28.84|28.68|28.83|28.67|0
1656055600000|2022-06-24 07:26:40|28.83|28.67|28.83|28.67|28.84|28.68|28.83|28.67|0
1656055610000|2022-06-24 07:26:50|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|9
1656055630000|2022-06-24 07:27:10|28.81|28.65|28.79|28.63|28.81|28.65|28.79|28.63|0
1656055640000|2022-06-24 07:27:20|28.81|28.65|28.83|28.67|28.83|28.67|28.79|28.63|1
1656055650000|2022-06-24 07:27:30|28.81|28.65|28.81|28.65|28.81|28.65|28.79|28.63|1
1656055660000|2022-06-24 07:27:40|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|0
1656055690000|2022-06-24 07:28:10|28.81|28.65|28.83|28.67|28.83|28.67|28.81|28.65|0
1656055700000|2022-06-24 07:28:20|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|1
1656055890000|2022-06-24 07:31:30|28.74|28.58|28.79|28.63|28.79|28.63|28.74|28.58|26
1656055910000|2022-06-24 07:31:50|||||||||1
1656055960000|2022-06-24 07:32:40|28.74|28.58|28.79|28.63|28.79|28.63|28.74|28.58|6
1656055980000|2022-06-24 07:33:00|28.78|28.62|28.79|28.63|28.79|28.63|28.78|28.62|4
1656056030000|2022-06-24 07:33:50|28.77|28.61|28.74|28.58|28.79|28.63|28.74|28.58|5
1656056070000|2022-06-24 07:34:30|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|0
1656056260000|2022-06-24 07:37:40|28.77|28.61|28.74|28.58|28.77|28.61|28.74|28.58|4
1656056320000|2022-06-24 07:38:40|||||||||1
1656056410000|2022-06-24 07:40:10|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|3
1656056420000|2022-06-24 07:40:20|28.78|28.62|28.79|28.63|28.79|28.63|28.78|28.62|0
1656056430000|2022-06-24 07:40:30|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|2
1656056450000|2022-06-24 07:40:50|||||||||2
1656056490000|2022-06-24 07:41:30|||||||||3
1656056500000|2022-06-24 07:41:40|||||||||1
1656056510000|2022-06-24 07:41:50|||||||||1
1656056520000|2022-06-24 07:42:00|||||||||2
1656056530000|2022-06-24 07:42:10|28.73|28.57|28.74|28.58|28.74|28.58|28.73|28.57|17
1656056540000|2022-06-24 07:42:20|||||||||1
1656056550000|2022-06-24 07:42:30|28.73|28.57|28.74|28.58|28.74|28.58|28.73|28.57|6
1656056670000|2022-06-24 07:44:30|||||||||1
1656056680000|2022-06-24 07:44:40|||||||||3
1656056750000|2022-06-24 07:45:50|28.79|28.63|28.78|28.62|28.79|28.63|28.74|28.58|17
1656056760000|2022-06-24 07:46:00|28.79|28.63|28.74|28.58|28.79|28.63|28.74|28.58|0
1656056840000|2022-06-24 07:47:20|||||||||1
1656056850000|2022-06-24 07:47:30|||||||||1
1656057070000|2022-06-24 07:51:10|||||||||3
1656057080000|2022-06-24 07:51:20|28.71|28.55|28.73|28.57|28.73|28.57|28.71|28.55|20
1656057090000|2022-06-24 07:51:30|28.71|28.55|28.74|28.58|28.74|28.58|28.71|28.55|2
1656057110000|2022-06-24 07:51:50|28.73|28.57|28.7|28.54|28.73|28.57|28.69|28.53|4
1656057120000|2022-06-24 07:52:00|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|0
1656057140000|2022-06-24 07:52:20|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|0
1656057150000|2022-06-24 07:52:30|28.73|28.57|28.71|28.55|28.73|28.57|28.7|28.54|0
1656057160000|2022-06-24 07:52:40|28.73|28.57|28.74|28.58|28.74|28.58|28.73|28.57|3
1656057180000|2022-06-24 07:53:00|28.73|28.57|28.74|28.58|28.74|28.58|28.69|28.53|3
1656057190000|2022-06-24 07:53:10|28.73|28.57|28.74|28.58|28.74|28.58|28.71|28.55|2
1656057330000|2022-06-24 07:55:30|||||||||3
1656057380000|2022-06-24 07:56:20|||||||||2
1656057480000|2022-06-24 07:58:00|||||||||2
1656057510000|2022-06-24 07:58:30|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|14
1656057520000|2022-06-24 07:58:40|28.74|28.58|28.73|28.57|28.74|28.58|28.73|28.57|25
1656057530000|2022-06-24 07:58:50|28.74|28.58|28.73|28.57|28.74|28.58|28.73|28.57|0
1656057540000|2022-06-24 07:59:00|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1656057600000|2022-06-24 08:00:00|||||||||2
1656057640000|2022-06-24 08:00:40|||||||||3
1656057710000|2022-06-24 08:01:50|28.73|28.57|28.71|28.55|28.73|28.57|28.7|28.54|1
1656057720000|2022-06-24 08:02:00|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|0
1656057780000|2022-06-24 08:03:00|||||||||1
1656057800000|2022-06-24 08:03:20|28.71|28.55|28.71|28.55|28.74|28.58|28.7|28.54|2
1656057810000|2022-06-24 08:03:30|28.72|28.56|28.69|28.53|28.72|28.56|28.69|28.53|2
1656057840000|2022-06-24 08:04:00|28.71|28.55|28.73|28.57|28.73|28.57|28.71|28.55|1
1656057850000|2022-06-24 08:04:10|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|1
1656057860000|2022-06-24 08:04:20|28.73|28.57|28.74|28.58|28.74|28.58|28.73|28.57|0
1656058080000|2022-06-24 08:08:00|28.73|28.57|28.74|28.58|28.74|28.58|28.71|28.55|14
1656058090000|2022-06-24 08:08:10|28.73|28.57|28.73|28.57|28.73|28.57|28.69|28.53|5
1656058120000|2022-06-24 08:08:40|28.69|28.53|28.73|28.57|28.73|28.57|28.69|28.53|10
1656058130000|2022-06-24 08:08:50|||||||||3
1656058170000|2022-06-24 08:09:30|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1656058270000|2022-06-24 08:11:10|28.73|28.57|28.74|28.58|28.74|28.58|28.73|28.57|0
1656058280000|2022-06-24 08:11:20|28.73|28.57|28.74|28.58|28.74|28.58|28.73|28.57|0
1656058310000|2022-06-24 08:11:50|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1656058320000|2022-06-24 08:12:00|28.74|28.58|28.73|28.57|28.74|28.58|28.73|28.57|0
1656058330000|2022-06-24 08:12:10|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1656058380000|2022-06-24 08:13:00|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|4
1656058400000|2022-06-24 08:13:20|28.74|28.58|28.78|28.62|28.78|28.62|28.74|28.58|6
1656058420000|2022-06-24 08:13:40|||||||||4
1656058470000|2022-06-24 08:14:30|||||||||8
1656058510000|2022-06-24 08:15:10|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|3
1656058520000|2022-06-24 08:15:20|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1656058560000|2022-06-24 08:16:00|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1656058570000|2022-06-24 08:16:10|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|7
1656058580000|2022-06-24 08:16:20|28.74|28.58|28.73|28.57|28.74|28.58|28.73|28.57|0
1656058590000|2022-06-24 08:16:30|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1656058620000|2022-06-24 08:17:00|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|1
1656058650000|2022-06-24 08:17:30|||||||||1
1656058760000|2022-06-24 08:19:20|||||||||1
1656058800000|2022-06-24 08:20:00|28.69|28.53|28.73|28.57|28.73|28.57|28.69|28.53|15
1656058820000|2022-06-24 08:20:20|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1656058860000|2022-06-24 08:21:00|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1656058930000|2022-06-24 08:22:10|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|1
1656058940000|2022-06-24 08:22:20|28.76|28.6|28.76|28.6|28.76|28.6|28.76|28.6|0
1656058950000|2022-06-24 08:22:30|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|0
1656058970000|2022-06-24 08:22:50|||||||||2
1656058980000|2022-06-24 08:23:00|28.79|28.63|28.78|28.62|28.79|28.63|28.78|28.62|3
1656059000000|2022-06-24 08:23:20|28.79|28.63|28.78|28.62|28.79|28.63|28.78|28.62|0
1656059020000|2022-06-24 08:23:40|||||||||1
1656059030000|2022-06-24 08:23:50|||||||||1
1656059050000|2022-06-24 08:24:10|28.74|28.58|28.78|28.62|28.78|28.62|28.74|28.58|40
1656059060000|2022-06-24 08:24:20|28.76|28.6|28.78|28.62|28.78|28.62|28.76|28.6|0
1656059070000|2022-06-24 08:24:30|28.76|28.6|28.78|28.62|28.78|28.62|28.76|28.6|0
1656059180000|2022-06-24 08:26:20|||||||||10
1656059230000|2022-06-24 08:27:10|28.76|28.6|28.74|28.58|28.76|28.6|28.73|28.57|0
1656059250000|2022-06-24 08:27:30|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1656059340000|2022-06-24 08:29:00|||||||||5
1656059350000|2022-06-24 08:29:10|||||||||12
1656059440000|2022-06-24 08:30:40|28.74|28.58|28.76|28.6|28.78|28.62|28.74|28.58|8
1656059450000|2022-06-24 08:30:50|28.78|28.62|28.74|28.58|28.78|28.62|28.74|28.58|1
1656059460000|2022-06-24 08:31:00|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1656059470000|2022-06-24 08:31:10|28.74|28.58|28.78|28.62|28.78|28.62|28.74|28.58|3
1656059480000|2022-06-24 08:31:20|28.76|28.6|28.78|28.62|28.78|28.62|28.76|28.6|0
1656059490000|2022-06-24 08:31:30|28.76|28.6|28.74|28.58|28.76|28.6|28.74|28.58|3
1656059500000|2022-06-24 08:31:40|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1656059520000|2022-06-24 08:32:00|||||||||1
1656059530000|2022-06-24 08:32:10|28.74|28.58|28.74|28.58|28.74|28.58|28.73|28.57|1
1656059540000|2022-06-24 08:32:20|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1656059610000|2022-06-24 08:33:30|||||||||6
1656059670000|2022-06-24 08:34:30|28.69|28.53|28.71|28.55|28.71|28.55|28.69|28.53|4
1656059680000|2022-06-24 08:34:40|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1656059720000|2022-06-24 08:35:20|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|2
1656059730000|2022-06-24 08:35:30|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1656059770000|2022-06-24 08:36:10|||||||||2
1656059790000|2022-06-24 08:36:30|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|2
1656059870000|2022-06-24 08:37:50|||||||||4
1656060460000|2022-06-24 08:47:40|||||||||2
1656060640000|2022-06-24 08:50:40|28.73|28.57|28.74|28.58|28.74|28.58|28.73|28.57|35
1656060650000|2022-06-24 08:50:50|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|24
1656060660000|2022-06-24 08:51:00|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|3
1656060750000|2022-06-24 08:52:30|28.73|28.57|28.69|28.53|28.73|28.57|28.69|28.53|2
1656061050000|2022-06-24 08:57:30|||||||||26
1656061130000|2022-06-24 08:58:50|||||||||1
1656061260000|2022-06-24 09:01:00|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|35
1656061270000|2022-06-24 09:01:10|28.71|28.55|28.69|28.53|28.71|28.55|28.69|28.53|7
1656061420000|2022-06-24 09:03:40|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|14
1656061430000|2022-06-24 09:03:50|28.72|28.56|28.74|28.58|28.74|28.58|28.72|28.56|0
1656061490000|2022-06-24 09:04:50|28.73|28.57|28.73|28.57|28.73|28.57|28.71|28.55|0
1656061500000|2022-06-24 09:05:00|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1656061510000|2022-06-24 09:05:10|||||||||1
1656061600000|2022-06-24 09:06:40|28.73|28.57|28.74|28.58|28.74|28.58|28.73|28.57|0
1656061610000|2022-06-24 09:06:50|28.73|28.57|28.74|28.58|28.74|28.58|28.73|28.57|0
1656061640000|2022-06-24 09:07:20|28.73|28.57|28.71|28.55|28.73|28.57|28.69|28.53|2
1656061650000|2022-06-24 09:07:30|28.69|28.53|28.71|28.55|28.71|28.55|28.69|28.53|0
1656061670000|2022-06-24 09:07:50|28.73|28.57|28.74|28.58|28.74|28.58|28.73|28.57|0
1656061680000|2022-06-24 09:08:00|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|2
1656061720000|2022-06-24 09:08:40|||||||||1
1656061730000|2022-06-24 09:08:50|28.74|28.58|28.71|28.55|28.74|28.58|28.71|28.55|3
1656061740000|2022-06-24 09:09:00|28.72|28.56|28.69|28.53|28.72|28.56|28.69|28.53|0
1656061750000|2022-06-24 09:09:10|||||||||1
1656061990000|2022-06-24 09:13:10|||||||||9
1656062060000|2022-06-24 09:14:20|28.66|28.5|28.69|28.53|28.69|28.53|28.66|28.5|5
1656062410000|2022-06-24 09:20:10|||||||||1
1656062740000|2022-06-24 09:25:40|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|41
1656062760000|2022-06-24 09:26:00|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|36
1656062810000|2022-06-24 09:26:50|28.71|28.55|28.69|28.53|28.71|28.55|28.69|28.53|24
1656062870000|2022-06-24 09:27:50|||||||||11
1656062940000|2022-06-24 09:29:00|||||||||5
1656063120000|2022-06-24 09:32:00|||||||||28
1656063360000|2022-06-24 09:36:00|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|0
1656063670000|2022-06-24 09:41:10|||||||||1
1656063840000|2022-06-24 09:44:00|28.66|28.5|28.7|28.54|28.7|28.54|28.66|28.5|39
1656064050000|2022-06-24 09:47:30|||||||||1
1656064170000|2022-06-24 09:49:30|||||||||1
1656064240000|2022-06-24 09:50:40|||||||||1
1656064250000|2022-06-24 09:50:50|28.71|28.55|28.71|28.55|28.71|28.55|28.7|28.54|2
1656064260000|2022-06-24 09:51:00|28.7|28.54|28.7|28.54|28.71|28.55|28.7|28.54|0
1656064310000|2022-06-24 09:51:50|||||||||1
1656064490000|2022-06-24 09:54:50|||||||||11
1656064730000|2022-06-24 09:58:50|28.66|28.5|28.65|28.49|28.66|28.5|28.65|28.49|17
1656064760000|2022-06-24 09:59:20|||||||||8
1656064800000|2022-06-24 10:00:00|||||||||1
1656064810000|2022-06-24 10:00:10|||||||||1
1656064820000|2022-06-24 10:00:20|||||||||7
1656064830000|2022-06-24 10:00:30|||||||||9
1656064850000|2022-06-24 10:00:50|||||||||2
1656064860000|2022-06-24 10:01:00|||||||||1
1656064880000|2022-06-24 10:01:20|28.61|28.45|28.65|28.49|28.65|28.49|28.61|28.45|5
1656064890000|2022-06-24 10:01:30|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|6
1656064910000|2022-06-24 10:01:50|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|6
1656064920000|2022-06-24 10:02:00|28.65|28.49|28.65|28.49|28.65|28.49|28.63|28.47|2
1656064950000|2022-06-24 10:02:30|||||||||3
1656064960000|2022-06-24 10:02:40|28.61|28.45|28.63|28.47|28.63|28.47|28.6|28.44|6
1656064970000|2022-06-24 10:02:50|28.65|28.49|28.63|28.47|28.65|28.49|28.61|28.45|6
1656064980000|2022-06-24 10:03:00|28.61|28.45|28.65|28.49|28.65|28.49|28.61|28.45|0
1656065030000|2022-06-24 10:03:50|28.61|28.45|28.61|28.45|28.63|28.47|28.61|28.45|2
1656065040000|2022-06-24 10:04:00|28.65|28.49|28.65|28.49|28.65|28.49|28.63|28.47|7
1656065060000|2022-06-24 10:04:20|28.63|28.47|28.65|28.49|28.65|28.49|28.63|28.47|1
1656065070000|2022-06-24 10:04:30|28.63|28.47|28.65|28.49|28.65|28.49|28.63|28.47|1
1656065110000|2022-06-24 10:05:10|||||||||20
1656065120000|2022-06-24 10:05:20|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|5
1656065130000|2022-06-24 10:05:30|28.65|28.49|28.65|28.49|28.65|28.49|28.6|28.44|6
1656065140000|2022-06-24 10:05:40|||||||||1
1656065190000|2022-06-24 10:06:30|||||||||5
1656065200000|2022-06-24 10:06:40|||||||||7
1656065240000|2022-06-24 10:07:20|||||||||17
1656065300000|2022-06-24 10:08:20|||||||||4
1656065340000|2022-06-24 10:09:00|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|6
1656065390000|2022-06-24 10:09:50|||||||||3
1656065470000|2022-06-24 10:11:10|||||||||5
1656065740000|2022-06-24 10:15:40|||||||||7
1656065870000|2022-06-24 10:17:50|||||||||14
1656066150000|2022-06-24 10:22:30|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|11
1656066170000|2022-06-24 10:22:50|28.63|28.47|28.6|28.44|28.63|28.47|28.6|28.44|1
1656066180000|2022-06-24 10:23:00|28.61|28.45|28.63|28.47|28.63|28.47|28.61|28.45|0
1656066260000|2022-06-24 10:24:20|||||||||1
1656066270000|2022-06-24 10:24:30|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|1
1656066390000|2022-06-24 10:26:30|28.64|28.48|28.63|28.47|28.64|28.48|28.63|28.47|0
1656066400000|2022-06-24 10:26:40|28.64|28.48|28.63|28.47|28.64|28.48|28.63|28.47|0
1656066410000|2022-06-24 10:26:50|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|0
1656066420000|2022-06-24 10:27:00|28.64|28.48|28.64|28.48|28.65|28.49|28.64|28.48|0
1656066440000|2022-06-24 10:27:20|28.63|28.47|28.65|28.49|28.65|28.49|28.63|28.47|6
1656066450000|2022-06-24 10:27:30|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|0
1656066460000|2022-06-24 10:27:40|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|1
1656066480000|2022-06-24 10:28:00|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|0
1656066490000|2022-06-24 10:28:10|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|0
1656066500000|2022-06-24 10:28:20|28.64|28.48|28.65|28.49|28.65|28.49|28.64|28.48|0
1656066510000|2022-06-24 10:28:30|||||||||4
1656066520000|2022-06-24 10:28:40|||||||||5
1656066550000|2022-06-24 10:29:10|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|0
1656066560000|2022-06-24 10:29:20|28.63|28.47|28.64|28.48|28.64|28.48|28.63|28.47|1
1656066570000|2022-06-24 10:29:30|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|0
1656066630000|2022-06-24 10:30:30|28.64|28.48|28.63|28.47|28.64|28.48|28.63|28.47|0
1656066640000|2022-06-24 10:30:40|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|0
1656066650000|2022-06-24 10:30:50|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1656066870000|2022-06-24 10:34:30|28.6|28.44|28.63|28.47|28.63|28.47|28.6|28.44|6
1656066880000|2022-06-24 10:34:40|28.61|28.45|28.61|28.45|28.63|28.47|28.6|28.44|2
1656066890000|2022-06-24 10:34:50|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1656066900000|2022-06-24 10:35:00|28.61|28.45|28.63|28.47|28.63|28.47|28.61|28.45|1
1656067090000|2022-06-24 10:38:10|||||||||1
1656067200000|2022-06-24 10:40:00|28.64|28.48|28.63|28.47|28.64|28.48|28.63|28.47|0
1656067290000|2022-06-24 10:41:30|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|0
1656067300000|2022-06-24 10:41:40|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1656067330000|2022-06-24 10:42:10|||||||||2
1656067340000|2022-06-24 10:42:20|||||||||1
1656067350000|2022-06-24 10:42:30|28.65|28.49|28.66|28.5|28.66|28.5|28.65|28.49|6
1656067360000|2022-06-24 10:42:40|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|3
1656067410000|2022-06-24 10:43:30|28.65|28.49|28.66|28.5|28.66|28.5|28.65|28.49|10
1656067420000|2022-06-24 10:43:40|28.68|28.52|28.66|28.5|28.68|28.52|28.66|28.5|1
1656067430000|2022-06-24 10:43:50|28.68|28.52|28.66|28.5|28.68|28.52|28.66|28.5|0
1656067440000|2022-06-24 10:44:00|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|0
1656067480000|2022-06-24 10:44:40|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|7
1656067500000|2022-06-24 10:45:00|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|0
1656067510000|2022-06-24 10:45:10|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|0
1656067520000|2022-06-24 10:45:20|28.66|28.5|28.65|28.49|28.66|28.5|28.65|28.49|1
1656067570000|2022-06-24 10:46:10|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|0
1656067580000|2022-06-24 10:46:20|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|0
1656067600000|2022-06-24 10:46:40|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|0
1656067640000|2022-06-24 10:47:20|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1656067670000|2022-06-24 10:47:50|28.64|28.48|28.63|28.47|28.64|28.48|28.63|28.47|0
1656067680000|2022-06-24 10:48:00|28.64|28.48|28.63|28.47|28.64|28.48|28.63|28.47|0
1656067920000|2022-06-24 10:52:00|28.64|28.48|28.63|28.47|28.64|28.48|28.63|28.47|3
1656067930000|2022-06-24 10:52:10|||||||||1
1656067950000|2022-06-24 10:52:30|||||||||1
1656067990000|2022-06-24 10:53:10|28.65|28.49|28.65|28.49|28.65|28.49|28.64|28.48|9
1656068000000|2022-06-24 10:53:20|28.66|28.5|28.65|28.49|28.66|28.5|28.65|28.49|0
1656068010000|2022-06-24 10:53:30|28.66|28.5|28.66|28.5|28.68|28.52|28.64|28.48|3
1656068020000|2022-06-24 10:53:40|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|0
1656068030000|2022-06-24 10:53:50|||||||||1
1656068040000|2022-06-24 10:54:00|||||||||1
1656068050000|2022-06-24 10:54:10|||||||||7
1656068080000|2022-06-24 10:54:40|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|7
1656068090000|2022-06-24 10:54:50|||||||||1
1656068100000|2022-06-24 10:55:00|28.66|28.5|28.63|28.47|28.66|28.5|28.63|28.47|1
1656068130000|2022-06-24 10:55:30|28.64|28.48|28.63|28.47|28.64|28.48|28.63|28.47|0
1656068190000|2022-06-24 10:56:30|||||||||1
1656068210000|2022-06-24 10:56:50|28.66|28.5|28.64|28.48|28.66|28.5|28.64|28.48|2
1656068220000|2022-06-24 10:57:00|28.65|28.49|28.68|28.52|28.68|28.52|28.65|28.49|3
1656068250000|2022-06-24 10:57:30|||||||||4
1656068260000|2022-06-24 10:57:40|||||||||1
1656068280000|2022-06-24 10:58:00|||||||||7
1656068290000|2022-06-24 10:58:10|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|15
1656068310000|2022-06-24 10:58:30|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|0
1656068320000|2022-06-24 10:58:40|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1656068330000|2022-06-24 10:58:50|||||||||1
1656068400000|2022-06-24 11:00:00|28.65|28.49|28.68|28.52|28.68|28.52|28.65|28.49|2
1656068410000|2022-06-24 11:00:10|28.66|28.5|28.64|28.48|28.66|28.5|28.63|28.47|5
1656068420000|2022-06-24 11:00:20|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|1
1656068440000|2022-06-24 11:00:40|28.65|28.49|28.63|28.47|28.65|28.49|28.63|28.47|3
1656068470000|2022-06-24 11:01:10|||||||||1
1656068670000|2022-06-24 11:04:30|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|2
1656068680000|2022-06-24 11:04:40|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1656068760000|2022-06-24 11:06:00|||||||||1
1656068820000|2022-06-24 11:07:00|28.64|28.48|28.63|28.47|28.64|28.48|28.63|28.47|6
1656068840000|2022-06-24 11:07:20|||||||||7
1656068900000|2022-06-24 11:08:20|||||||||1
1656068950000|2022-06-24 11:09:10|||||||||1
1656068970000|2022-06-24 11:09:30|||||||||2
1656069060000|2022-06-24 11:11:00|||||||||1
1656069080000|2022-06-24 11:11:20|||||||||57
1656069200000|2022-06-24 11:13:20|||||||||1
1656069240000|2022-06-24 11:14:00|||||||||1
1656069370000|2022-06-24 11:16:10|||||||||7
1656069400000|2022-06-24 11:16:40|||||||||1
1656069540000|2022-06-24 11:19:00|||||||||8
1656069600000|2022-06-24 11:20:00|28.61|28.45|28.63|28.47|28.63|28.47|28.61|28.45|5
1656069670000|2022-06-24 11:21:10|||||||||1
1656069960000|2022-06-24 11:26:00|||||||||1
1656070170000|2022-06-24 11:29:30|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|3
1656070180000|2022-06-24 11:29:40|28.6|28.44|28.6|28.44|28.61|28.45|28.6|28.44|1
1656070190000|2022-06-24 11:29:50|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|1
1656070200000|2022-06-24 11:30:00|28.58|28.42|28.59|28.43|28.6|28.44|28.58|28.42|3
1656070210000|2022-06-24 11:30:10|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|1
1656070250000|2022-06-24 11:30:50|||||||||3
1656070270000|2022-06-24 11:31:10|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|2
1656070280000|2022-06-24 11:31:20|||||||||2
1656070300000|2022-06-24 11:31:40|||||||||2
1656070310000|2022-06-24 11:31:50|||||||||2
1656070330000|2022-06-24 11:32:10|||||||||2
1656070350000|2022-06-24 11:32:30|||||||||9
1656070380000|2022-06-24 11:33:00|||||||||3
1656070390000|2022-06-24 11:33:10|||||||||5
1656070410000|2022-06-24 11:33:30|||||||||2
1656070430000|2022-06-24 11:33:50|||||||||2
1656070450000|2022-06-24 11:34:10|||||||||3
1656070470000|2022-06-24 11:34:30|||||||||5
1656070490000|2022-06-24 11:34:50|||||||||2
1656070500000|2022-06-24 11:35:00|||||||||1
1656070510000|2022-06-24 11:35:10|||||||||8
1656070530000|2022-06-24 11:35:30|||||||||5
1656070540000|2022-06-24 11:35:40|||||||||3
1656070560000|2022-06-24 11:36:00|||||||||7
1656070590000|2022-06-24 11:36:30|||||||||2
1656070600000|2022-06-24 11:36:40|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|2
1656070610000|2022-06-24 11:36:50|||||||||2
1656070630000|2022-06-24 11:37:10|||||||||2
1656070660000|2022-06-24 11:37:40|||||||||2
1656070670000|2022-06-24 11:37:50|||||||||3
1656070720000|2022-06-24 11:38:40|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1656070730000|2022-06-24 11:38:50|||||||||2
1656070770000|2022-06-24 11:39:30|||||||||3
1656070790000|2022-06-24 11:39:50|28.6|28.44|28.6|28.44|28.6|28.44|28.59|28.43|24
1656070800000|2022-06-24 11:40:00|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|1
1656070880000|2022-06-24 11:41:20|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1656070930000|2022-06-24 11:42:10|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1656070940000|2022-06-24 11:42:20|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|0
1656070950000|2022-06-24 11:42:30|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|0
1656070960000|2022-06-24 11:42:40|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1656070970000|2022-06-24 11:42:50|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1656070990000|2022-06-24 11:43:10|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|0
1656071000000|2022-06-24 11:43:20|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|26
1656071030000|2022-06-24 11:43:50|||||||||8
1656071050000|2022-06-24 11:44:10|||||||||2
1656071070000|2022-06-24 11:44:30|||||||||1
1656071290000|2022-06-24 11:48:10|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|1
1656071440000|2022-06-24 11:50:40|||||||||1
1656071490000|2022-06-24 11:51:30|28.66|28.5|28.68|28.52|28.68|28.52|28.66|28.5|8
1656071500000|2022-06-24 11:51:40|28.64|28.48|28.64|28.48|28.65|28.49|28.64|28.48|7
1656071510000|2022-06-24 11:51:50|28.65|28.49|28.64|28.48|28.68|28.52|28.64|28.48|18
1656071520000|2022-06-24 11:52:00|28.65|28.49|28.68|28.52|28.68|28.52|28.64|28.48|2
1656071530000|2022-06-24 11:52:10|28.66|28.5|28.68|28.52|28.68|28.52|28.66|28.5|0
1656071540000|2022-06-24 11:52:20|28.66|28.5|28.65|28.49|28.66|28.5|28.65|28.49|0
1656071550000|2022-06-24 11:52:30|28.64|28.48|28.63|28.47|28.64|28.48|28.63|28.47|0
1656071560000|2022-06-24 11:52:40|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|2
1656071580000|2022-06-24 11:53:00|||||||||3
1656071590000|2022-06-24 11:53:10|||||||||3
1656071610000|2022-06-24 11:53:30|||||||||2
1656071620000|2022-06-24 11:53:40|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|1
1656071630000|2022-06-24 11:53:50|28.67|28.51|28.68|28.52|28.68|28.52|28.67|28.51|2
1656071660000|2022-06-24 11:54:20|28.67|28.51|28.68|28.52|28.68|28.52|28.67|28.51|0
1656071670000|2022-06-24 11:54:30|28.67|28.51|28.68|28.52|28.68|28.52|28.67|28.51|0
1656071690000|2022-06-24 11:54:50|28.67|28.51|28.68|28.52|28.68|28.52|28.67|28.51|0
1656071700000|2022-06-24 11:55:00|||||||||1
1656071790000|2022-06-24 11:56:30|28.67|28.51|28.68|28.52|28.68|28.52|28.64|28.48|0
1656071800000|2022-06-24 11:56:40|28.66|28.5|28.68|28.52|28.68|28.52|28.66|28.5|4
1656071810000|2022-06-24 11:56:50|28.66|28.5|28.66|28.5|28.66|28.5|28.64|28.48|1
1656071820000|2022-06-24 11:57:00|28.64|28.48|28.64|28.48|28.66|28.5|28.64|28.48|0
1656071830000|2022-06-24 11:57:10|28.66|28.5|28.66|28.5|28.68|28.52|28.66|28.5|3
1656071840000|2022-06-24 11:57:20|28.64|28.48|28.66|28.5|28.66|28.5|28.64|28.48|1
1656071850000|2022-06-24 11:57:30|28.65|28.49|28.64|28.48|28.65|28.49|28.64|28.48|0
1656071860000|2022-06-24 11:57:40|28.68|28.52|28.68|28.52|28.68|28.52|28.66|28.5|2
1656071930000|2022-06-24 11:58:50|28.64|28.48|28.64|28.48|28.66|28.5|28.64|28.48|2
1656071970000|2022-06-24 11:59:30|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|25
1656071980000|2022-06-24 11:59:40|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|5
1656071990000|2022-06-24 11:59:50|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|1
1656072000000|2022-06-24 12:00:00|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1656072040000|2022-06-24 12:00:40|28.66|28.5|28.68|28.52|28.68|28.52|28.66|28.5|5
1656072050000|2022-06-24 12:00:50|28.66|28.5|28.63|28.47|28.66|28.5|28.63|28.47|6
1656072060000|2022-06-24 12:01:00|28.64|28.48|28.66|28.5|28.68|28.52|28.63|28.47|17
1656072070000|2022-06-24 12:01:10|28.65|28.49|28.66|28.5|28.66|28.5|28.64|28.48|2
1656072080000|2022-06-24 12:01:20|28.64|28.48|28.63|28.47|28.64|28.48|28.63|28.47|0
1656072120000|2022-06-24 12:02:00|28.6|28.44|28.63|28.47|28.63|28.47|28.6|28.44|23
1656072130000|2022-06-24 12:02:10|||||||||5
1656072230000|2022-06-24 12:03:50|||||||||7
1656072240000|2022-06-24 12:04:00|||||||||3
1656072260000|2022-06-24 12:04:20|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|4
1656072270000|2022-06-24 12:04:30|28.63|28.47|28.6|28.44|28.63|28.47|28.6|28.44|4
1656072290000|2022-06-24 12:04:50|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|1
1656072300000|2022-06-24 12:05:00|28.63|28.47|28.63|28.47|28.63|28.47|28.61|28.45|1
1656072320000|2022-06-24 12:05:20|||||||||1
1656072430000|2022-06-24 12:07:10|||||||||8
1656072440000|2022-06-24 12:07:20|28.61|28.45|28.6|28.44|28.61|28.45|28.6|28.44|6
1656072450000|2022-06-24 12:07:30|28.61|28.45|28.6|28.44|28.61|28.45|28.6|28.44|0
1656072480000|2022-06-24 12:08:00|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|1
1656072490000|2022-06-24 12:08:10|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1656072500000|2022-06-24 12:08:20|28.61|28.45|28.63|28.47|28.63|28.47|28.6|28.44|14
1656072510000|2022-06-24 12:08:30|||||||||1
1656072520000|2022-06-24 12:08:40|||||||||1
1656072530000|2022-06-24 12:08:50|28.61|28.45|28.63|28.47|28.63|28.47|28.61|28.45|2
1656072540000|2022-06-24 12:09:00|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|9
1656072550000|2022-06-24 12:09:10|28.61|28.45|28.63|28.47|28.63|28.47|28.61|28.45|4
1656072560000|2022-06-24 12:09:20|||||||||1
1656072610000|2022-06-24 12:10:10|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|1
1656072620000|2022-06-24 12:10:20|28.61|28.45|28.6|28.44|28.61|28.45|28.6|28.44|2
1656072630000|2022-06-24 12:10:30|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1656072640000|2022-06-24 12:10:40|28.63|28.47|28.61|28.45|28.63|28.47|28.61|28.45|0
1656072650000|2022-06-24 12:10:50|28.6|28.44|28.61|28.45|28.61|28.45|28.6|28.44|0
1656072660000|2022-06-24 12:11:00|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1656072710000|2022-06-24 12:11:50|28.61|28.45|28.6|28.44|28.61|28.45|28.6|28.44|1
1656072720000|2022-06-24 12:12:00|28.61|28.45|28.6|28.44|28.61|28.45|28.6|28.44|0
1656072730000|2022-06-24 12:12:10|28.61|28.45|28.63|28.47|28.63|28.47|28.61|28.45|0
1656072810000|2022-06-24 12:13:30|||||||||1
1656072880000|2022-06-24 12:14:40|28.6|28.44|28.63|28.47|28.63|28.47|28.6|28.44|13
1656072920000|2022-06-24 12:15:20|||||||||1
1656072990000|2022-06-24 12:16:30|||||||||1
1656073110000|2022-06-24 12:18:30|||||||||30
1656073120000|2022-06-24 12:18:40|||||||||10
1656073210000|2022-06-24 12:20:10|28.65|28.49|28.63|28.47|28.65|28.49|28.63|28.47|9
1656073220000|2022-06-24 12:20:20|28.65|28.49|28.68|28.52|28.68|28.52|28.65|28.49|3
1656073230000|2022-06-24 12:20:30|||||||||1
1656073240000|2022-06-24 12:20:40|28.65|28.49|28.63|28.47|28.65|28.49|28.63|28.47|6
1656073250000|2022-06-24 12:20:50|28.67|28.51|28.63|28.47|28.67|28.51|28.63|28.47|16
1656073260000|2022-06-24 12:21:00|||||||||5
1656073270000|2022-06-24 12:21:10|||||||||3
1656073280000|2022-06-24 12:21:20|||||||||1
1656073360000|2022-06-24 12:22:40|||||||||1
1656073390000|2022-06-24 12:23:10|28.65|28.49|28.63|28.47|28.65|28.49|28.63|28.47|4
1656073400000|2022-06-24 12:23:20|||||||||2
1656073450000|2022-06-24 12:24:10|28.65|28.49|28.68|28.52|28.68|28.52|28.65|28.49|0
1656073470000|2022-06-24 12:24:30|28.67|28.51|28.68|28.52|28.68|28.52|28.67|28.51|0
1656073480000|2022-06-24 12:24:40|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|0
1656073490000|2022-06-24 12:24:50|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|9
1656073500000|2022-06-24 12:25:00|28.63|28.47|28.63|28.47|28.65|28.49|28.63|28.47|4
1656073510000|2022-06-24 12:25:10|||||||||14
1656073520000|2022-06-24 12:25:20|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|1
1656073530000|2022-06-24 12:25:30|28.63|28.47|28.67|28.51|28.67|28.51|28.63|28.47|0
1656073540000|2022-06-24 12:25:40|28.65|28.49|28.65|28.49|28.67|28.51|28.65|28.49|0
1656073550000|2022-06-24 12:25:50|28.63|28.47|28.63|28.47|28.65|28.49|28.63|28.47|6
1656073580000|2022-06-24 12:26:20|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|8
1656073590000|2022-06-24 12:26:30|||||||||1
1656073640000|2022-06-24 12:27:20|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|56
1656073650000|2022-06-24 12:27:30|||||||||2
1656073660000|2022-06-24 12:27:40|||||||||1
1656073680000|2022-06-24 12:28:00|||||||||1
1656073780000|2022-06-24 12:29:40|28.67|28.51|28.67|28.51|28.67|28.51|28.65|28.49|13
1656073790000|2022-06-24 12:29:50|28.65|28.49|28.63|28.47|28.67|28.51|28.63|28.47|1
1656073800000|2022-06-24 12:30:00|28.65|28.49|28.65|28.49|28.67|28.51|28.65|28.49|1
1656073820000|2022-06-24 12:30:20|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1656073900000|2022-06-24 12:31:40|28.65|28.49|28.63|28.47|28.67|28.51|28.63|28.47|4
1656073910000|2022-06-24 12:31:50|28.65|28.49|28.63|28.47|28.65|28.49|28.63|28.47|0
1656073930000|2022-06-24 12:32:10|28.65|28.49|28.67|28.51|28.67|28.51|28.65|28.49|0
1656073940000|2022-06-24 12:32:20|28.63|28.47|28.63|28.47|28.65|28.49|28.63|28.47|1
1656073960000|2022-06-24 12:32:40|||||||||2
1656074050000|2022-06-24 12:34:10|28.65|28.49|28.63|28.47|28.65|28.49|28.63|28.47|1
1656074060000|2022-06-24 12:34:20|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|0
1656074070000|2022-06-24 12:34:30|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1656074080000|2022-06-24 12:34:40|28.65|28.49|28.67|28.51|28.67|28.51|28.65|28.49|0
1656074100000|2022-06-24 12:35:00|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|6
1656074110000|2022-06-24 12:35:10|28.63|28.47|28.65|28.49|28.65|28.49|28.63|28.47|5
1656074120000|2022-06-24 12:35:20|28.63|28.47|28.65|28.49|28.65|28.49|28.63|28.47|0
1656074130000|2022-06-24 12:35:30|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1656074230000|2022-06-24 12:37:10|28.67|28.51|28.65|28.49|28.67|28.51|28.63|28.47|0
1656074260000|2022-06-24 12:37:40|28.63|28.47|28.65|28.49|28.65|28.49|28.63|28.47|0
1656074270000|2022-06-24 12:37:50|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|0
1656074280000|2022-06-24 12:38:00|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|0
1656074290000|2022-06-24 12:38:10|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|0
1656074300000|2022-06-24 12:38:20|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|2
1656074310000|2022-06-24 12:38:30|28.63|28.47|28.65|28.49|28.65|28.49|28.63|28.47|0
1656074330000|2022-06-24 12:38:50|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1656074380000|2022-06-24 12:39:40|||||||||4
1656074410000|2022-06-24 12:40:10|||||||||1
1656074640000|2022-06-24 12:44:00|||||||||1
1656074710000|2022-06-24 12:45:10|28.67|28.51|28.63|28.47|28.67|28.51|28.63|28.47|39
1656074720000|2022-06-24 12:45:20|||||||||5
1656074730000|2022-06-24 12:45:30|||||||||19
1656074740000|2022-06-24 12:45:40|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|5
1656074750000|2022-06-24 12:45:50|28.68|28.52|28.67|28.51|28.68|28.52|28.65|28.49|42
1656074760000|2022-06-24 12:46:00|28.65|28.49|28.63|28.47|28.67|28.51|28.63|28.47|15
1656074770000|2022-06-24 12:46:10|28.67|28.51|28.67|28.51|28.67|28.51|28.63|28.47|3
1656074780000|2022-06-24 12:46:20|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|0
1656074790000|2022-06-24 12:46:30|28.63|28.47|28.67|28.51|28.67|28.51|28.63|28.47|1
1656074820000|2022-06-24 12:47:00|28.63|28.47|28.65|28.49|28.67|28.51|28.63|28.47|24
1656074830000|2022-06-24 12:47:10|28.67|28.51|28.65|28.49|28.67|28.51|28.63|28.47|0
1656074840000|2022-06-24 12:47:20|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|2
1656074850000|2022-06-24 12:47:30|28.65|28.49|28.67|28.51|28.67|28.51|28.65|28.49|0
1656074860000|2022-06-24 12:47:40|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|11
1656074870000|2022-06-24 12:47:50|28.65|28.49|28.67|28.51|28.67|28.51|28.65|28.49|4
1656074900000|2022-06-24 12:48:20|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|0
1656074910000|2022-06-24 12:48:30|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|0
1656074930000|2022-06-24 12:48:50|28.63|28.47|28.65|28.49|28.65|28.49|28.63|28.47|4
1656074940000|2022-06-24 12:49:00|28.63|28.47|28.67|28.51|28.67|28.51|28.63|28.47|1
1656074950000|2022-06-24 12:49:10|28.65|28.49|28.68|28.52|28.68|28.52|28.65|28.49|25
1656074960000|2022-06-24 12:49:20|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|0
1656074970000|2022-06-24 12:49:30|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|0
1656074980000|2022-06-24 12:49:40|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|0
1656074990000|2022-06-24 12:49:50|28.63|28.47|28.67|28.51|28.67|28.51|28.63|28.47|3
1656075010000|2022-06-24 12:50:10|28.68|28.52|28.67|28.51|28.68|28.52|28.67|28.51|0
1656075030000|2022-06-24 12:50:30|||||||||1
1656075040000|2022-06-24 12:50:40|28.68|28.52|28.68|28.52|28.68|28.52|28.67|28.51|10
1656075050000|2022-06-24 12:50:50|28.67|28.51|28.68|28.52|28.68|28.52|28.67|28.51|0
1656075060000|2022-06-24 12:51:00|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|0
1656075100000|2022-06-24 12:51:40|28.68|28.52|28.68|28.52|28.68|28.52|28.67|28.51|2
1656075120000|2022-06-24 12:52:00|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|7
1656075210000|2022-06-24 12:53:30|28.68|28.52|28.67|28.51|28.68|28.52|28.67|28.51|0
1656075310000|2022-06-24 12:55:10|||||||||1
1656075410000|2022-06-24 12:56:50|||||||||1
1656075480000|2022-06-24 12:58:00|||||||||3
1656075520000|2022-06-24 12:58:40|||||||||2
1656075630000|2022-06-24 13:00:30|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|36
1656075640000|2022-06-24 13:00:40|28.65|28.49|28.63|28.47|28.65|28.49|28.63|28.47|1
1656075650000|2022-06-24 13:00:50|28.65|28.49|28.63|28.47|28.65|28.49|28.63|28.47|0
1656075660000|2022-06-24 13:01:00|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|0
1656075670000|2022-06-24 13:01:10|28.63|28.47|28.65|28.49|28.65|28.49|28.63|28.47|0
1656075690000|2022-06-24 13:01:30|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1656075700000|2022-06-24 13:01:40|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|3
1656075710000|2022-06-24 13:01:50|28.67|28.51|28.65|28.49|28.67|28.51|28.65|28.49|1
1656075750000|2022-06-24 13:02:30|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1656075810000|2022-06-24 13:03:30|||||||||1
1656075850000|2022-06-24 13:04:10|||||||||12
1656075910000|2022-06-24 13:05:10|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|7
1656075920000|2022-06-24 13:05:20|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|2
1656076050000|2022-06-24 13:07:30|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|10
1656076070000|2022-06-24 13:07:50|||||||||1
1656076080000|2022-06-24 13:08:00|||||||||2
1656076090000|2022-06-24 13:08:10|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|20
1656076100000|2022-06-24 13:08:20|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1656076140000|2022-06-24 13:09:00|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1656076200000|2022-06-24 13:10:00|28.62|28.46|28.63|28.47|28.63|28.47|28.62|28.46|0
1656076250000|2022-06-24 13:10:50|||||||||19
1656076310000|2022-06-24 13:11:50|||||||||1
1656076500000|2022-06-24 13:15:00|||||||||1
1656076820000|2022-06-24 13:20:20|28.62|28.46|28.63|28.47|28.63|28.47|28.62|28.46|0
1656076940000|2022-06-24 13:22:20|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|12
1656076970000|2022-06-24 13:22:50|28.63|28.47|28.62|28.46|28.63|28.47|28.62|28.46|0
1656076980000|2022-06-24 13:23:00|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1656076990000|2022-06-24 13:23:10|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|1
1656077000000|2022-06-24 13:23:20|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|1
1656077010000|2022-06-24 13:23:30|||||||||6
1656077040000|2022-06-24 13:24:00|||||||||3
1656077050000|2022-06-24 13:24:10|||||||||3
1656077060000|2022-06-24 13:24:20|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|3
1656077070000|2022-06-24 13:24:30|||||||||2
1656077080000|2022-06-24 13:24:40|28.63|28.47|28.63|28.47|28.63|28.47|28.62|28.46|1
1656077090000|2022-06-24 13:24:50|28.62|28.46|28.63|28.47|28.63|28.47|28.62|28.46|1
1656077100000|2022-06-24 13:25:00|||||||||1
1656077150000|2022-06-24 13:25:50|||||||||1
1656077170000|2022-06-24 13:26:10|||||||||2
1656077340000|2022-06-24 13:29:00|||||||||2
1656077400000|2022-06-24 13:30:00|28.61|28.45|28.58|28.42|28.61|28.45|28.58|28.42|37
1656077410000|2022-06-24 13:30:10|||||||||2
1656077420000|2022-06-24 13:30:20|||||||||19
1656077430000|2022-06-24 13:30:30|28.59|28.43|28.58|28.42|28.6|28.44|28.58|28.42|0
1656077440000|2022-06-24 13:30:40|||||||||9
1656077460000|2022-06-24 13:31:00|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|6
1656077470000|2022-06-24 13:31:10|||||||||1
1656077480000|2022-06-24 13:31:20|||||||||7
1656077490000|2022-06-24 13:31:30|||||||||1
1656077500000|2022-06-24 13:31:40|||||||||5
1656077510000|2022-06-24 13:31:50|||||||||9
1656077520000|2022-06-24 13:32:00|||||||||59
1656077530000|2022-06-24 13:32:10|||||||||1
1656077540000|2022-06-24 13:32:20|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|6
1656077550000|2022-06-24 13:32:30|||||||||3
1656077560000|2022-06-24 13:32:40|28.53|28.37|28.58|28.42|28.58|28.42|28.53|28.37|11
1656077570000|2022-06-24 13:32:50|28.56|28.4|28.53|28.37|28.56|28.4|28.53|28.37|86
1656077580000|2022-06-24 13:33:00|||||||||3
1656077590000|2022-06-24 13:33:10|||||||||1
1656077600000|2022-06-24 13:33:20|||||||||2
1656077610000|2022-06-24 13:33:30|||||||||3
1656077620000|2022-06-24 13:33:40|||||||||1
1656077630000|2022-06-24 13:33:50|||||||||5
1656077640000|2022-06-24 13:34:00|||||||||1
1656077650000|2022-06-24 13:34:10|||||||||5
1656077660000|2022-06-24 13:34:20|||||||||2
1656077670000|2022-06-24 13:34:30|||||||||3
1656077680000|2022-06-24 13:34:40|||||||||34
1656077690000|2022-06-24 13:34:50|28.58|28.42|28.53|28.37|28.58|28.42|28.53|28.37|6
1656077700000|2022-06-24 13:35:00|||||||||48
1656077710000|2022-06-24 13:35:10|28.55|28.39|28.53|28.37|28.55|28.39|28.53|28.37|10
1656077720000|2022-06-24 13:35:20|||||||||2
1656077730000|2022-06-24 13:35:30|||||||||4
1656077740000|2022-06-24 13:35:40|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|16
1656077750000|2022-06-24 13:35:50|28.5|28.34|28.51|28.35|28.53|28.37|28.5|28.34|38
1656077760000|2022-06-24 13:36:00|28.5|28.34|28.53|28.37|28.53|28.37|28.48|28.32|14
1656077770000|2022-06-24 13:36:10|28.51|28.35|28.53|28.37|28.53|28.37|28.51|28.35|28
1656077780000|2022-06-24 13:36:20|||||||||1
1656077790000|2022-06-24 13:36:30|28.48|28.32|28.53|28.37|28.53|28.37|28.48|28.32|27
1656077800000|2022-06-24 13:36:40|||||||||12
1656077820000|2022-06-24 13:37:00|||||||||38
1656077830000|2022-06-24 13:37:10|||||||||6
1656077840000|2022-06-24 13:37:20|||||||||36
1656077850000|2022-06-24 13:37:30|28.57|28.41|28.53|28.37|28.57|28.41|28.53|28.37|45
1656077860000|2022-06-24 13:37:40|28.57|28.41|28.57|28.41|28.57|28.41|28.55|28.39|23
1656077870000|2022-06-24 13:37:50|28.58|28.42|28.57|28.41|28.58|28.42|28.57|28.41|13
1656077880000|2022-06-24 13:38:00|28.58|28.42|28.57|28.41|28.58|28.42|28.57|28.41|2
1656077890000|2022-06-24 13:38:10|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|7
1656077900000|2022-06-24 13:38:20|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|14
1656077910000|2022-06-24 13:38:30|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|16
1656077920000|2022-06-24 13:38:40|||||||||4
1656077930000|2022-06-24 13:38:50|28.57|28.41|28.57|28.41|28.58|28.42|28.57|28.41|2
1656077940000|2022-06-24 13:39:00|||||||||8
1656077950000|2022-06-24 13:39:10|||||||||9
1656077960000|2022-06-24 13:39:20|28.58|28.42|28.57|28.41|28.58|28.42|28.57|28.41|43
1656077970000|2022-06-24 13:39:30|||||||||2
1656077990000|2022-06-24 13:39:50|||||||||2
1656078000000|2022-06-24 13:40:00|28.58|28.42|28.62|28.46|28.62|28.46|28.58|28.42|52
1656078010000|2022-06-24 13:40:10|28.6|28.44|28.62|28.46|28.62|28.46|28.58|28.42|21
1656078020000|2022-06-24 13:40:20|||||||||37
1656078030000|2022-06-24 13:40:30|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|7
1656078040000|2022-06-24 13:40:40|||||||||9
1656078050000|2022-06-24 13:40:50|||||||||4
1656078060000|2022-06-24 13:41:00|28.57|28.41|28.58|28.42|28.58|28.42|28.57|28.41|5
1656078070000|2022-06-24 13:41:10|||||||||1
1656078080000|2022-06-24 13:41:20|||||||||4
1656078100000|2022-06-24 13:41:40|||||||||3
1656078110000|2022-06-24 13:41:50|28.55|28.39|28.58|28.42|28.58|28.42|28.55|28.39|78
1656078120000|2022-06-24 13:42:00|||||||||29
1656078130000|2022-06-24 13:42:10|28.62|28.46|28.6|28.44|28.62|28.46|28.6|28.44|25
1656078140000|2022-06-24 13:42:20|28.62|28.46|28.62|28.46|28.62|28.46|28.6|28.44|6
1656078150000|2022-06-24 13:42:30|28.58|28.42|28.62|28.46|28.62|28.46|28.58|28.42|23
1656078160000|2022-06-24 13:42:40|28.58|28.42|28.62|28.46|28.62|28.46|28.58|28.42|26
1656078170000|2022-06-24 13:42:50|||||||||8
1656078180000|2022-06-24 13:43:00|||||||||2
1656078200000|2022-06-24 13:43:20|||||||||17
1656078210000|2022-06-24 13:43:30|28.58|28.42|28.62|28.46|28.62|28.46|28.58|28.42|11
1656078230000|2022-06-24 13:43:50|||||||||2
1656078240000|2022-06-24 13:44:00|||||||||3
1656078250000|2022-06-24 13:44:10|||||||||18
1656078260000|2022-06-24 13:44:20|||||||||5
1656078270000|2022-06-24 13:44:30|||||||||15
1656078280000|2022-06-24 13:44:40|||||||||2
1656078290000|2022-06-24 13:44:50|||||||||7
1656078300000|2022-06-24 13:45:00|||||||||5
1656078310000|2022-06-24 13:45:10|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|1
1656078330000|2022-06-24 13:45:30|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|9
1656078340000|2022-06-24 13:45:40|28.63|28.47|28.67|28.51|28.67|28.51|28.63|28.47|25
1656078350000|2022-06-24 13:45:50|||||||||1
1656078360000|2022-06-24 13:46:00|||||||||12
1656078370000|2022-06-24 13:46:10|28.65|28.49|28.63|28.47|28.65|28.49|28.63|28.47|13
1656078380000|2022-06-24 13:46:20|28.67|28.51|28.63|28.47|28.67|28.51|28.63|28.47|18
1656078390000|2022-06-24 13:46:30|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|2
1656078400000|2022-06-24 13:46:40|||||||||1
1656078420000|2022-06-24 13:47:00|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|38
1656078430000|2022-06-24 13:47:10|||||||||49
1656078440000|2022-06-24 13:47:20|||||||||4
1656078480000|2022-06-24 13:48:00|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|139
1656078490000|2022-06-24 13:48:10|||||||||9
1656078500000|2022-06-24 13:48:20|28.63|28.47|28.67|28.51|28.67|28.51|28.63|28.47|42
1656078510000|2022-06-24 13:48:30|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|1
1656078520000|2022-06-24 13:48:40|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|4
1656078530000|2022-06-24 13:48:50|||||||||1
1656078540000|2022-06-24 13:49:00|28.65|28.49|28.63|28.47|28.65|28.49|28.62|28.46|27
1656078550000|2022-06-24 13:49:10|28.65|28.49|28.63|28.47|28.65|28.49|28.63|28.47|1
1656078560000|2022-06-24 13:49:20|||||||||1
1656078570000|2022-06-24 13:49:30|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|1
1656078580000|2022-06-24 13:49:40|||||||||2
1656078590000|2022-06-24 13:49:50|||||||||5
1656078600000|2022-06-24 13:50:00|28.63|28.47|28.62|28.46|28.63|28.47|28.62|28.46|15
1656078610000|2022-06-24 13:50:10|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|1
1656078640000|2022-06-24 13:50:40|||||||||1
1656078650000|2022-06-24 13:50:50|||||||||8
1656078670000|2022-06-24 13:51:10|||||||||5
1656078680000|2022-06-24 13:51:20|||||||||4
1656078700000|2022-06-24 13:51:40|||||||||1
1656078710000|2022-06-24 13:51:50|||||||||1
1656078720000|2022-06-24 13:52:00|||||||||2
1656078740000|2022-06-24 13:52:20|||||||||2
1656078750000|2022-06-24 13:52:30|||||||||2
1656078760000|2022-06-24 13:52:40|||||||||2
1656078770000|2022-06-24 13:52:50|||||||||4
1656078780000|2022-06-24 13:53:00|||||||||1
1656078790000|2022-06-24 13:53:10|28.67|28.51|28.63|28.47|28.67|28.51|28.63|28.47|40
1656078800000|2022-06-24 13:53:20|||||||||1
1656078810000|2022-06-24 13:53:30|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|2
1656078820000|2022-06-24 13:53:40|||||||||2
1656078830000|2022-06-24 13:53:50|||||||||2
1656078840000|2022-06-24 13:54:00|||||||||2
1656078850000|2022-06-24 13:54:10|||||||||3
1656078870000|2022-06-24 13:54:30|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|15
1656078880000|2022-06-24 13:54:40|||||||||1
1656078890000|2022-06-24 13:54:50|||||||||2
1656078900000|2022-06-24 13:55:00|||||||||16
1656078920000|2022-06-24 13:55:20|||||||||1
1656078930000|2022-06-24 13:55:30|||||||||1
1656078940000|2022-06-24 13:55:40|||||||||1
1656078950000|2022-06-24 13:55:50|||||||||26
1656078970000|2022-06-24 13:56:10|||||||||3
1656078980000|2022-06-24 13:56:20|||||||||3
1656078990000|2022-06-24 13:56:30|||||||||2
1656079000000|2022-06-24 13:56:40|28.57|28.41|28.58|28.42|28.58|28.42|28.57|28.41|76
1656079010000|2022-06-24 13:56:50|28.57|28.41|28.57|28.41|28.58|28.42|28.57|28.41|6
1656079020000|2022-06-24 13:57:00|28.58|28.42|28.57|28.41|28.58|28.42|28.57|28.41|3
1656079030000|2022-06-24 13:57:10|||||||||19
1656079040000|2022-06-24 13:57:20|||||||||3
1656079050000|2022-06-24 13:57:30|28.58|28.42|28.58|28.42|28.58|28.42|28.57|28.41|29
1656079060000|2022-06-24 13:57:40|28.57|28.41|28.57|28.41|28.58|28.42|28.57|28.41|2
1656079070000|2022-06-24 13:57:50|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1656079080000|2022-06-24 13:58:00|||||||||17
1656079090000|2022-06-24 13:58:10|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|2
1656079110000|2022-06-24 13:58:30|||||||||3
1656079120000|2022-06-24 13:58:40|||||||||5
1656079130000|2022-06-24 13:58:50|||||||||2
1656079140000|2022-06-24 13:59:00|||||||||2
1656079150000|2022-06-24 13:59:10|||||||||2
1656079160000|2022-06-24 13:59:20|||||||||3
1656079170000|2022-06-24 13:59:30|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|65
1656079180000|2022-06-24 13:59:40|28.62|28.46|28.6|28.44|28.62|28.46|28.58|28.42|20
1656079190000|2022-06-24 13:59:50|28.62|28.46|28.58|28.42|28.62|28.46|28.58|28.42|16
1656079200000|2022-06-24 14:00:00|28.57|28.41|28.52|28.36|28.57|28.41|28.52|28.36|127
1656079210000|2022-06-24 14:00:10|28.5|28.34|28.52|28.36|28.52|28.36|28.48|28.32|62
1656079220000|2022-06-24 14:00:20|28.48|28.32|28.52|28.36|28.53|28.37|28.48|28.32|34
1656079230000|2022-06-24 14:00:30|28.53|28.37|28.53|28.37|28.57|28.41|28.52|28.36|88
1656079240000|2022-06-24 14:00:40|28.57|28.41|28.53|28.37|28.57|28.41|28.53|28.37|23
1656079250000|2022-06-24 14:00:50|28.52|28.36|28.53|28.37|28.53|28.37|28.52|28.36|37
1656079260000|2022-06-24 14:01:00|28.52|28.36|28.53|28.37|28.57|28.41|28.52|28.36|58
1656079270000|2022-06-24 14:01:10|28.55|28.39|28.53|28.37|28.55|28.39|28.53|28.37|9
1656079280000|2022-06-24 14:01:20|28.52|28.36|28.53|28.37|28.53|28.37|28.52|28.36|26
1656079290000|2022-06-24 14:01:30|28.52|28.36|28.53|28.37|28.53|28.37|28.52|28.36|31
1656079300000|2022-06-24 14:01:40|28.57|28.41|28.53|28.37|28.57|28.41|28.53|28.37|9
1656079320000|2022-06-24 14:02:00|28.52|28.36|28.52|28.36|28.52|28.36|28.5|28.34|26
1656079330000|2022-06-24 14:02:10|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|26
1656079340000|2022-06-24 14:02:20|||||||||2
1656079350000|2022-06-24 14:02:30|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|28
1656079360000|2022-06-24 14:02:40|||||||||8
1656079370000|2022-06-24 14:02:50|||||||||14
1656079380000|2022-06-24 14:03:00|||||||||1
1656079390000|2022-06-24 14:03:10|||||||||6
1656079400000|2022-06-24 14:03:20|||||||||4
1656079410000|2022-06-24 14:03:30|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|16
1656079430000|2022-06-24 14:03:50|||||||||23
1656079440000|2022-06-24 14:04:00|28.52|28.36|28.53|28.37|28.53|28.37|28.52|28.36|27
1656079450000|2022-06-24 14:04:10|28.57|28.41|28.53|28.37|28.57|28.41|28.53|28.37|135
1656079460000|2022-06-24 14:04:20|||||||||4
1656079470000|2022-06-24 14:04:30|28.57|28.41|28.57|28.41|28.57|28.41|28.53|28.37|63
1656079480000|2022-06-24 14:04:40|||||||||6
1656079490000|2022-06-24 14:04:50|||||||||4
1656079500000|2022-06-24 14:05:00|||||||||5
1656079510000|2022-06-24 14:05:10|28.55|28.39|28.57|28.41|28.57|28.41|28.55|28.39|47
1656079520000|2022-06-24 14:05:20|28.55|28.39|28.53|28.37|28.57|28.41|28.53|28.37|42
1656079540000|2022-06-24 14:05:40|||||||||2
1656079550000|2022-06-24 14:05:50|||||||||5
1656079560000|2022-06-24 14:06:00|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|33
1656079570000|2022-06-24 14:06:10|28.53|28.37|28.52|28.36|28.53|28.37|28.52|28.36|15
1656079590000|2022-06-24 14:06:30|||||||||1
1656079600000|2022-06-24 14:06:40|||||||||5
1656079620000|2022-06-24 14:07:00|||||||||1
1656079640000|2022-06-24 14:07:20|||||||||6
1656079650000|2022-06-24 14:07:30|||||||||1
1656079670000|2022-06-24 14:07:50|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|3
1656079680000|2022-06-24 14:08:00|28.48|28.32|28.48|28.32|28.52|28.36|28.48|28.32|59
1656079690000|2022-06-24 14:08:10|28.47|28.31|28.48|28.32|28.48|28.32|28.47|28.31|23
1656079700000|2022-06-24 14:08:20|28.47|28.31|28.47|28.31|28.48|28.32|28.47|28.31|2
1656079720000|2022-06-24 14:08:40|||||||||6
1656079730000|2022-06-24 14:08:50|28.43|28.27|28.47|28.31|28.47|28.31|28.43|28.27|9
1656079740000|2022-06-24 14:09:00|||||||||8
1656079770000|2022-06-24 14:09:30|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|101
1656079780000|2022-06-24 14:09:40|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|78
1656079790000|2022-06-24 14:09:50|||||||||1
1656079800000|2022-06-24 14:10:00|||||||||14
1656079810000|2022-06-24 14:10:10|28.45|28.29|28.47|28.31|28.47|28.31|28.45|28.29|20
1656079820000|2022-06-24 14:10:20|||||||||34
1656079840000|2022-06-24 14:10:40|||||||||1
1656079850000|2022-06-24 14:10:50|||||||||1
1656079860000|2022-06-24 14:11:00|28.48|28.32|28.47|28.31|28.48|28.32|28.47|28.31|1
1656079870000|2022-06-24 14:11:10|28.48|28.32|28.48|28.32|28.48|28.32|28.47|28.31|1
1656079880000|2022-06-24 14:11:20|28.52|28.36|28.48|28.32|28.52|28.36|28.48|28.32|30
1656079890000|2022-06-24 14:11:30|28.47|28.31|28.47|28.31|28.48|28.32|28.47|28.31|2
1656079910000|2022-06-24 14:11:50|||||||||3
1656079920000|2022-06-24 14:12:00|||||||||1
1656079930000|2022-06-24 14:12:10|||||||||14
1656079940000|2022-06-24 14:12:20|||||||||21
1656079960000|2022-06-24 14:12:40|||||||||1
1656079970000|2022-06-24 14:12:50|||||||||6
1656079980000|2022-06-24 14:13:00|||||||||10
1656079990000|2022-06-24 14:13:10|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|6
1656080020000|2022-06-24 14:13:40|||||||||2
1656080030000|2022-06-24 14:13:50|||||||||79
1656080040000|2022-06-24 14:14:00|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|2
1656080050000|2022-06-24 14:14:10|28.43|28.27|28.47|28.31|28.47|28.31|28.43|28.27|14
1656080060000|2022-06-24 14:14:20|28.48|28.32|28.47|28.31|28.48|28.32|28.47|28.31|1
1656080070000|2022-06-24 14:14:30|28.48|28.32|28.47|28.31|28.48|28.32|28.47|28.31|0
1656080080000|2022-06-24 14:14:40|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|74
1656080090000|2022-06-24 14:14:50|||||||||18
1656080100000|2022-06-24 14:15:00|||||||||9
1656080110000|2022-06-24 14:15:10|||||||||9
1656080120000|2022-06-24 14:15:20|28.42|28.26|28.42|28.26|28.43|28.27|28.4|28.24|100
1656080130000|2022-06-24 14:15:30|28.4|28.24|28.43|28.27|28.43|28.27|28.4|28.24|64
1656080140000|2022-06-24 14:15:40|28.38|28.22|28.38|28.22|28.4|28.24|28.38|28.22|1
1656080160000|2022-06-24 14:16:00|28.39|28.23|28.41|28.25|28.43|28.27|28.38|28.22|25
1656080170000|2022-06-24 14:16:10|28.43|28.27|28.4|28.24|28.43|28.27|28.38|28.22|6
1656080180000|2022-06-24 14:16:20|28.43|28.27|28.4|28.24|28.43|28.27|28.4|28.24|69
1656080190000|2022-06-24 14:16:30|28.38|28.22|28.4|28.24|28.4|28.24|28.38|28.22|21
1656080200000|2022-06-24 14:16:40|28.39|28.23|28.4|28.24|28.4|28.24|28.38|28.22|1
1656080210000|2022-06-24 14:16:50|28.39|28.23|28.4|28.24|28.43|28.27|28.39|28.23|27
1656080220000|2022-06-24 14:17:00|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|8
1656080230000|2022-06-24 14:17:10|||||||||10
1656080240000|2022-06-24 14:17:20|||||||||3
1656080270000|2022-06-24 14:17:50|||||||||7
1656080280000|2022-06-24 14:18:00|||||||||1
1656080310000|2022-06-24 14:18:30|||||||||2
1656080340000|2022-06-24 14:19:00|||||||||13
1656080350000|2022-06-24 14:19:10|||||||||1
1656080360000|2022-06-24 14:19:20|28.38|28.22|28.43|28.27|28.43|28.27|28.38|28.22|34
1656080370000|2022-06-24 14:19:30|||||||||1
1656080380000|2022-06-24 14:19:40|28.42|28.26|28.43|28.27|28.43|28.27|28.42|28.26|8
1656080390000|2022-06-24 14:19:50|28.42|28.26|28.43|28.27|28.43|28.27|28.42|28.26|5
1656080400000|2022-06-24 14:20:00|28.42|28.26|28.43|28.27|28.43|28.27|28.42|28.26|0
1656080410000|2022-06-24 14:20:10|28.42|28.26|28.42|28.26|28.43|28.27|28.42|28.26|13
1656080420000|2022-06-24 14:20:20|||||||||11
1656080430000|2022-06-24 14:20:30|||||||||8
1656080440000|2022-06-24 14:20:40|||||||||18
1656080450000|2022-06-24 14:20:50|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|1
1656080460000|2022-06-24 14:21:00|28.42|28.26|28.42|28.26|28.43|28.27|28.42|28.26|34
1656080470000|2022-06-24 14:21:10|28.43|28.27|28.43|28.27|28.43|28.27|28.42|28.26|0
1656080490000|2022-06-24 14:21:30|||||||||5
1656080500000|2022-06-24 14:21:40|||||||||1
1656080510000|2022-06-24 14:21:50|28.42|28.26|28.43|28.27|28.43|28.27|28.42|28.26|0
1656080530000|2022-06-24 14:22:10|||||||||6
1656080540000|2022-06-24 14:22:20|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|11
1656080550000|2022-06-24 14:22:30|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|1
1656080570000|2022-06-24 14:22:50|||||||||5
1656080580000|2022-06-24 14:23:00|28.38|28.22|28.43|28.27|28.43|28.27|28.38|28.22|24
1656080590000|2022-06-24 14:23:10|||||||||22
1656080600000|2022-06-24 14:23:20|||||||||3
1656080610000|2022-06-24 14:23:30|||||||||1
1656080640000|2022-06-24 14:24:00|||||||||1
1656080650000|2022-06-24 14:24:10|||||||||6
1656080660000|2022-06-24 14:24:20|||||||||2
1656080680000|2022-06-24 14:24:40|||||||||7
1656080700000|2022-06-24 14:25:00|||||||||12
1656080720000|2022-06-24 14:25:20|||||||||1
1656080740000|2022-06-24 14:25:40|||||||||3
1656080750000|2022-06-24 14:25:50|||||||||11
1656080760000|2022-06-24 14:26:00|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|61
1656080780000|2022-06-24 14:26:20|||||||||20
1656080790000|2022-06-24 14:26:30|||||||||9
1656080800000|2022-06-24 14:26:40|28.52|28.36|28.53|28.37|28.53|28.37|28.52|28.36|188
1656080840000|2022-06-24 14:27:20|||||||||1
1656080880000|2022-06-24 14:28:00|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|15
1656080890000|2022-06-24 14:28:10|||||||||3
1656080900000|2022-06-24 14:28:20|||||||||1
1656080930000|2022-06-24 14:28:50|||||||||3
1656080940000|2022-06-24 14:29:00|||||||||5
1656080950000|2022-06-24 14:29:10|28.47|28.31|28.48|28.32|28.48|28.32|28.47|28.31|1
1656080960000|2022-06-24 14:29:20|||||||||1
1656080970000|2022-06-24 14:29:30|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|5
1656080980000|2022-06-24 14:29:40|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|1
1656080990000|2022-06-24 14:29:50|||||||||4
1656081000000|2022-06-24 14:30:00|||||||||55
1656081010000|2022-06-24 14:30:10|||||||||5
1656081020000|2022-06-24 14:30:20|28.47|28.31|28.47|28.31|28.47|28.31|28.43|28.27|63
1656081030000|2022-06-24 14:30:30|28.48|28.32|28.48|28.32|28.48|28.32|28.47|28.31|0
1656081040000|2022-06-24 14:30:40|28.47|28.31|28.48|28.32|28.48|28.32|28.47|28.31|1
1656081050000|2022-06-24 14:30:50|||||||||8
1656081060000|2022-06-24 14:31:00|||||||||45
1656081070000|2022-06-24 14:31:10|||||||||2
1656081090000|2022-06-24 14:31:30|||||||||2
1656081100000|2022-06-24 14:31:40|||||||||1
1656081110000|2022-06-24 14:31:50|||||||||1
1656081120000|2022-06-24 14:32:00|||||||||16
1656081130000|2022-06-24 14:32:10|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|34
1656081140000|2022-06-24 14:32:20|||||||||2
1656081150000|2022-06-24 14:32:30|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|5
1656081180000|2022-06-24 14:33:00|||||||||1
1656081190000|2022-06-24 14:33:10|||||||||10
1656081210000|2022-06-24 14:33:30|||||||||10
1656081230000|2022-06-24 14:33:50|||||||||2
1656081260000|2022-06-24 14:34:20|28.47|28.31|28.43|28.27|28.47|28.31|28.43|28.27|60
1656081270000|2022-06-24 14:34:30|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|20
1656081280000|2022-06-24 14:34:40|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|2
1656081290000|2022-06-24 14:34:50|28.47|28.31|28.47|28.31|28.48|28.32|28.47|28.31|9
1656081300000|2022-06-24 14:35:00|||||||||1
1656081310000|2022-06-24 14:35:10|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|0
1656081350000|2022-06-24 14:35:50|||||||||35
1656081370000|2022-06-24 14:36:10|||||||||4
1656081380000|2022-06-24 14:36:20|||||||||37
1656081390000|2022-06-24 14:36:30|||||||||3
1656081400000|2022-06-24 14:36:40|||||||||1
1656081410000|2022-06-24 14:36:50|||||||||11
1656081420000|2022-06-24 14:37:00|||||||||7
1656081450000|2022-06-24 14:37:30|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|2
1656081480000|2022-06-24 14:38:00|||||||||5
1656081490000|2022-06-24 14:38:10|||||||||1
1656081500000|2022-06-24 14:38:20|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|5
1656081520000|2022-06-24 14:38:40|||||||||12
1656081530000|2022-06-24 14:38:50|28.48|28.32|28.45|28.29|28.48|28.32|28.45|28.29|70
1656081540000|2022-06-24 14:39:00|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|18
1656081550000|2022-06-24 14:39:10|28.45|28.29|28.48|28.32|28.48|28.32|28.45|28.29|20
1656081580000|2022-06-24 14:39:40|||||||||6
1656081600000|2022-06-24 14:40:00|||||||||7
1656081650000|2022-06-24 14:40:50|||||||||6
1656081660000|2022-06-24 14:41:00|||||||||14
1656081690000|2022-06-24 14:41:30|28.5|28.34|28.48|28.32|28.5|28.34|28.48|28.32|14
1656081700000|2022-06-24 14:41:40|||||||||1
1656081710000|2022-06-24 14:41:50|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|1
1656081720000|2022-06-24 14:42:00|28.51|28.35|28.48|28.32|28.51|28.35|28.48|28.32|9
1656081730000|2022-06-24 14:42:10|||||||||1
1656081740000|2022-06-24 14:42:20|||||||||10
1656081780000|2022-06-24 14:43:00|28.46|28.3|28.43|28.27|28.46|28.3|28.43|28.27|24
1656081790000|2022-06-24 14:43:10|28.45|28.29|28.48|28.32|28.48|28.32|28.43|28.27|15
1656081800000|2022-06-24 14:43:20|||||||||5
1656081820000|2022-06-24 14:43:40|||||||||1
1656081830000|2022-06-24 14:43:50|||||||||2
1656081850000|2022-06-24 14:44:10|||||||||2
1656081860000|2022-06-24 14:44:20|||||||||3
1656081870000|2022-06-24 14:44:30|||||||||3
1656081890000|2022-06-24 14:44:50|||||||||6
1656081900000|2022-06-24 14:45:00|||||||||2
1656081920000|2022-06-24 14:45:20|||||||||1
1656081930000|2022-06-24 14:45:30|28.49|28.33|28.49|28.33|28.5|28.34|28.48|28.32|7
1656081940000|2022-06-24 14:45:40|28.48|28.32|28.5|28.34|28.5|28.34|28.48|28.32|6
1656081950000|2022-06-24 14:45:50|28.48|28.32|28.5|28.34|28.5|28.34|28.48|28.32|8
1656081960000|2022-06-24 14:46:00|28.49|28.33|28.5|28.34|28.5|28.34|28.49|28.33|0
1656081970000|2022-06-24 14:46:10|28.48|28.32|28.49|28.33|28.5|28.34|28.48|28.32|29
1656081980000|2022-06-24 14:46:20|28.5|28.34|28.48|28.32|28.5|28.34|28.48|28.32|1
1656081990000|2022-06-24 14:46:30|||||||||1
1656082000000|2022-06-24 14:46:40|||||||||3
1656082010000|2022-06-24 14:46:50|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|33
1656082020000|2022-06-24 14:47:00|28.43|28.27|28.45|28.29|28.45|28.29|28.43|28.27|8
1656082030000|2022-06-24 14:47:10|||||||||2
1656082040000|2022-06-24 14:47:20|||||||||5
1656082050000|2022-06-24 14:47:30|||||||||1
1656082060000|2022-06-24 14:47:40|||||||||9
1656082070000|2022-06-24 14:47:50|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|21
1656082080000|2022-06-24 14:48:00|28.46|28.3|28.45|28.29|28.46|28.3|28.45|28.29|26
1656082090000|2022-06-24 14:48:10|28.46|28.3|28.48|28.32|28.48|28.32|28.45|28.29|9
1656082100000|2022-06-24 14:48:20|||||||||1
1656082150000|2022-06-24 14:49:10|||||||||6
1656082210000|2022-06-24 14:50:10|||||||||6
1656082270000|2022-06-24 14:51:10|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|26
1656082280000|2022-06-24 14:51:20|||||||||118
1656082290000|2022-06-24 14:51:30|28.48|28.32|28.48|28.32|28.5|28.34|28.48|28.32|7
1656082300000|2022-06-24 14:51:40|28.5|28.34|28.48|28.32|28.5|28.34|28.48|28.32|2
1656082310000|2022-06-24 14:51:50|28.5|28.34|28.49|28.33|28.5|28.34|28.48|28.32|1
1656082320000|2022-06-24 14:52:00|28.48|28.32|28.48|28.32|28.5|28.34|28.48|28.32|3
1656082330000|2022-06-24 14:52:10|28.5|28.34|28.48|28.32|28.5|28.34|28.48|28.32|3
1656082340000|2022-06-24 14:52:20|||||||||6
1656082350000|2022-06-24 14:52:30|||||||||4
1656082360000|2022-06-24 14:52:40|||||||||1
1656082390000|2022-06-24 14:53:10|||||||||3
1656082410000|2022-06-24 14:53:30|28.46|28.3|28.43|28.27|28.46|28.3|28.43|28.27|18
1656082420000|2022-06-24 14:53:40|||||||||1
1656082430000|2022-06-24 14:53:50|||||||||3
1656082440000|2022-06-24 14:54:00|28.45|28.29|28.43|28.27|28.45|28.29|28.43|28.27|5
1656082450000|2022-06-24 14:54:10|||||||||20
1656082470000|2022-06-24 14:54:30|||||||||9
1656082500000|2022-06-24 14:55:00|||||||||76
1656082510000|2022-06-24 14:55:10|||||||||1
1656082520000|2022-06-24 14:55:20|||||||||8
1656082530000|2022-06-24 14:55:30|||||||||1
1656082540000|2022-06-24 14:55:40|||||||||1
1656082550000|2022-06-24 14:55:50|28.45|28.29|28.45|28.29|28.45|28.29|28.43|28.27|23
1656082560000|2022-06-24 14:56:00|||||||||14
1656082580000|2022-06-24 14:56:20|28.44|28.28|28.43|28.27|28.44|28.28|28.43|28.27|3
1656082590000|2022-06-24 14:56:30|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|24
1656082600000|2022-06-24 14:56:40|||||||||3
1656082610000|2022-06-24 14:56:50|||||||||5
1656082630000|2022-06-24 14:57:10|||||||||9
1656082640000|2022-06-24 14:57:20|||||||||2
1656082650000|2022-06-24 14:57:30|||||||||1
1656082660000|2022-06-24 14:57:40|28.38|28.22|28.4|28.24|28.4|28.24|28.38|28.22|6
1656082680000|2022-06-24 14:58:00|||||||||4
1656082690000|2022-06-24 14:58:10|||||||||1
1656082700000|2022-06-24 14:58:20|||||||||2
1656082710000|2022-06-24 14:58:30|||||||||8
1656082730000|2022-06-24 14:58:50|||||||||1
1656082740000|2022-06-24 14:59:00|||||||||1
1656082750000|2022-06-24 14:59:10|||||||||1
1656082760000|2022-06-24 14:59:20|||||||||1
1656082770000|2022-06-24 14:59:30|||||||||3
1656082780000|2022-06-24 14:59:40|28.38|28.22|28.38|28.22|28.39|28.23|28.38|28.22|2
1656082790000|2022-06-24 14:59:50|28.39|28.23|28.38|28.22|28.39|28.23|28.38|28.22|1
1656082800000|2022-06-24 15:00:00|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|33
1656082810000|2022-06-24 15:00:10|28.33|28.17|28.33|28.17|28.35|28.19|28.33|28.17|81
1656082820000|2022-06-24 15:00:20|||||||||2
1656082830000|2022-06-24 15:00:30|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|1
1656082840000|2022-06-24 15:00:40|||||||||8
1656082850000|2022-06-24 15:00:50|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|51
1656082860000|2022-06-24 15:01:00|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|18
1656082870000|2022-06-24 15:01:10|28.34|28.18|28.34|28.18|28.34|28.18|28.34|28.18|2
1656082880000|2022-06-24 15:01:20|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|1
1656082890000|2022-06-24 15:01:30|||||||||9
1656082900000|2022-06-24 15:01:40|28.34|28.18|28.34|28.18|28.34|28.18|28.33|28.17|2
1656082910000|2022-06-24 15:01:50|28.33|28.17|28.35|28.19|28.35|28.19|28.33|28.17|1
1656082920000|2022-06-24 15:02:00|28.34|28.18|28.34|28.18|28.35|28.19|28.34|28.18|47
1656082930000|2022-06-24 15:02:10|28.35|28.19|28.3|28.14|28.35|28.19|28.3|28.14|54
1656082940000|2022-06-24 15:02:20|||||||||1
1656082950000|2022-06-24 15:02:30|||||||||5
1656082960000|2022-06-24 15:02:40|||||||||1
1656082980000|2022-06-24 15:03:00|||||||||2
1656082990000|2022-06-24 15:03:10|||||||||6
1656083000000|2022-06-24 15:03:20|||||||||2
1656083010000|2022-06-24 15:03:30|||||||||1
1656083030000|2022-06-24 15:03:50|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|85
1656083040000|2022-06-24 15:04:00|||||||||1
1656083050000|2022-06-24 15:04:10|28.26|28.1|28.25|28.09|28.3|28.14|28.25|28.09|34
1656083060000|2022-06-24 15:04:20|28.26|28.1|28.25|28.09|28.3|28.14|28.25|28.09|15
1656083070000|2022-06-24 15:04:30|||||||||2
1656083080000|2022-06-24 15:04:40|||||||||1
1656083090000|2022-06-24 15:04:50|||||||||1
1656083100000|2022-06-24 15:05:00|28.29|28.13|28.25|28.09|28.29|28.13|28.25|28.09|27
1656083110000|2022-06-24 15:05:10|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|31
1656083120000|2022-06-24 15:05:20|28.25|28.09|28.3|28.14|28.3|28.14|28.25|28.09|7
1656083130000|2022-06-24 15:05:30|||||||||6
1656083140000|2022-06-24 15:05:40|||||||||1
1656083150000|2022-06-24 15:05:50|||||||||1
1656083170000|2022-06-24 15:06:10|||||||||5
1656083180000|2022-06-24 15:06:20|||||||||1
1656083190000|2022-06-24 15:06:30|||||||||1
1656083200000|2022-06-24 15:06:40|||||||||1
1656083220000|2022-06-24 15:07:00|||||||||3
1656083230000|2022-06-24 15:07:10|||||||||9
1656083240000|2022-06-24 15:07:20|||||||||37
1656083250000|2022-06-24 15:07:30|||||||||1
1656083270000|2022-06-24 15:07:50|||||||||42
1656083280000|2022-06-24 15:08:00|||||||||1
1656083290000|2022-06-24 15:08:10|||||||||1
1656083300000|2022-06-24 15:08:20|||||||||10
1656083320000|2022-06-24 15:08:40|||||||||1
1656083330000|2022-06-24 15:08:50|||||||||55
1656083340000|2022-06-24 15:09:00|||||||||1
1656083350000|2022-06-24 15:09:10|||||||||1
1656083370000|2022-06-24 15:09:30|||||||||2
1656083380000|2022-06-24 15:09:40|||||||||1
1656083390000|2022-06-24 15:09:50|||||||||8
1656083400000|2022-06-24 15:10:00|||||||||3
1656083430000|2022-06-24 15:10:30|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|4
1656083440000|2022-06-24 15:10:40|||||||||5
1656083450000|2022-06-24 15:10:50|||||||||10
1656083460000|2022-06-24 15:11:00|28.38|28.22|28.38|28.22|28.38|28.22|28.35|28.19|36
1656083470000|2022-06-24 15:11:10|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|40
1656083480000|2022-06-24 15:11:20|||||||||9
1656083510000|2022-06-24 15:11:50|||||||||1
1656083540000|2022-06-24 15:12:20|||||||||2
1656083560000|2022-06-24 15:12:40|||||||||1
1656083570000|2022-06-24 15:12:50|||||||||4
1656083590000|2022-06-24 15:13:10|||||||||3
1656083600000|2022-06-24 15:13:20|28.38|28.22|28.35|28.19|28.38|28.22|28.35|28.19|25
1656083640000|2022-06-24 15:14:00|||||||||1
1656083660000|2022-06-24 15:14:20|28.38|28.22|28.4|28.24|28.4|28.24|28.38|28.22|33
1656083690000|2022-06-24 15:14:50|||||||||3
1656083710000|2022-06-24 15:15:10|28.43|28.27|28.4|28.24|28.43|28.27|28.4|28.24|52
1656083720000|2022-06-24 15:15:20|28.43|28.27|28.43|28.27|28.43|28.27|28.41|28.25|40
1656083730000|2022-06-24 15:15:30|28.41|28.25|28.43|28.27|28.43|28.27|28.4|28.24|32
1656083740000|2022-06-24 15:15:40|||||||||6
1656083750000|2022-06-24 15:15:50|||||||||2
1656083760000|2022-06-24 15:16:00|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|1
1656083770000|2022-06-24 15:16:10|||||||||2
1656083780000|2022-06-24 15:16:20|||||||||2
1656083790000|2022-06-24 15:16:30|||||||||2
1656083810000|2022-06-24 15:16:50|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|34
1656083820000|2022-06-24 15:17:00|28.5|28.34|28.48|28.32|28.5|28.34|28.48|28.32|8
1656083830000|2022-06-24 15:17:10|||||||||2
1656083840000|2022-06-24 15:17:20|28.46|28.3|28.46|28.3|28.48|28.32|28.45|28.29|14
1656083850000|2022-06-24 15:17:30|28.48|28.32|28.48|28.32|28.48|28.32|28.45|28.29|7
1656083870000|2022-06-24 15:17:50|||||||||2
1656083880000|2022-06-24 15:18:00|||||||||1
1656083890000|2022-06-24 15:18:10|||||||||17
1656083910000|2022-06-24 15:18:30|||||||||1
1656083930000|2022-06-24 15:18:50|||||||||1
1656083940000|2022-06-24 15:19:00|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|0
1656083950000|2022-06-24 15:19:10|28.48|28.32|28.48|28.32|28.49|28.33|28.48|28.32|7
1656083970000|2022-06-24 15:19:30|||||||||2
1656083990000|2022-06-24 15:19:50|28.53|28.37|28.53|28.37|28.53|28.37|28.5|28.34|24
1656084000000|2022-06-24 15:20:00|||||||||1
1656084010000|2022-06-24 15:20:10|||||||||2
1656084020000|2022-06-24 15:20:20|||||||||52
1656084030000|2022-06-24 15:20:30|||||||||4
1656084040000|2022-06-24 15:20:40|||||||||2
1656084060000|2022-06-24 15:21:00|||||||||1
1656084070000|2022-06-24 15:21:10|28.51|28.35|28.5|28.34|28.51|28.35|28.5|28.34|23
1656084080000|2022-06-24 15:21:20|28.51|28.35|28.53|28.37|28.53|28.37|28.51|28.35|1
1656084090000|2022-06-24 15:21:30|28.51|28.35|28.53|28.37|28.53|28.37|28.51|28.35|13
1656084110000|2022-06-24 15:21:50|||||||||2
1656084120000|2022-06-24 15:22:00|28.5|28.34|28.5|28.34|28.53|28.37|28.5|28.34|16
1656084130000|2022-06-24 15:22:10|28.49|28.33|28.5|28.34|28.5|28.34|28.49|28.33|0
1656084140000|2022-06-24 15:22:20|||||||||1
1656084170000|2022-06-24 15:22:50|28.48|28.32|28.49|28.33|28.5|28.34|28.48|28.32|2
1656084180000|2022-06-24 15:23:00|28.48|28.32|28.45|28.29|28.48|28.32|28.45|28.29|34
1656084230000|2022-06-24 15:23:50|||||||||1
1656084240000|2022-06-24 15:24:00|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|98
1656084250000|2022-06-24 15:24:10|28.5|28.34|28.48|28.32|28.5|28.34|28.48|28.32|1
1656084260000|2022-06-24 15:24:20|||||||||4
1656084300000|2022-06-24 15:25:00|||||||||2
1656084310000|2022-06-24 15:25:10|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|1
1656084320000|2022-06-24 15:25:20|||||||||1
1656084330000|2022-06-24 15:25:30|||||||||2
1656084340000|2022-06-24 15:25:40|||||||||12
1656084360000|2022-06-24 15:26:00|||||||||1
1656084370000|2022-06-24 15:26:10|||||||||2
1656084380000|2022-06-24 15:26:20|||||||||1
1656084390000|2022-06-24 15:26:30|||||||||3
1656084400000|2022-06-24 15:26:40|||||||||15
1656084410000|2022-06-24 15:26:50|||||||||1
1656084420000|2022-06-24 15:27:00|28.48|28.32|28.48|28.32|28.48|28.32|28.45|28.29|36
1656084430000|2022-06-24 15:27:10|28.46|28.3|28.45|28.29|28.48|28.32|28.45|28.29|18
1656084440000|2022-06-24 15:27:20|28.48|28.32|28.45|28.29|28.48|28.32|28.45|28.29|11
1656084450000|2022-06-24 15:27:30|28.46|28.3|28.45|28.29|28.46|28.3|28.45|28.29|2
1656084460000|2022-06-24 15:27:40|||||||||2
1656084470000|2022-06-24 15:27:50|||||||||1
1656084480000|2022-06-24 15:28:00|||||||||1
1656084490000|2022-06-24 15:28:10|||||||||1
1656084500000|2022-06-24 15:28:20|||||||||1
1656084510000|2022-06-24 15:28:30|||||||||1
1656084520000|2022-06-24 15:28:40|28.43|28.27|28.43|28.27|28.44|28.28|28.43|28.27|3
1656084530000|2022-06-24 15:28:50|28.41|28.25|28.45|28.29|28.45|28.29|28.41|28.25|11
1656084540000|2022-06-24 15:29:00|||||||||1
1656084550000|2022-06-24 15:29:10|28.44|28.28|28.44|28.28|28.45|28.29|28.4|28.24|86
1656084560000|2022-06-24 15:29:20|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|1
1656084570000|2022-06-24 15:29:30|||||||||1
1656084580000|2022-06-24 15:29:40|||||||||2
1656084590000|2022-06-24 15:29:50|||||||||3
1656084600000|2022-06-24 15:30:00|||||||||1
1656084610000|2022-06-24 15:30:10|||||||||1
1656084620000|2022-06-24 15:30:20|||||||||1
1656084630000|2022-06-24 15:30:30|||||||||1
1656084650000|2022-06-24 15:30:50|||||||||1
1656084660000|2022-06-24 15:31:00|||||||||1
1656084670000|2022-06-24 15:31:10|||||||||1
1656084680000|2022-06-24 15:31:20|||||||||1
1656084690000|2022-06-24 15:31:30|28.44|28.28|28.45|28.29|28.45|28.29|28.44|28.28|28
1656084700000|2022-06-24 15:31:40|||||||||1
1656084710000|2022-06-24 15:31:50|||||||||1
1656084720000|2022-06-24 15:32:00|||||||||1
1656084730000|2022-06-24 15:32:10|||||||||36
1656084740000|2022-06-24 15:32:20|||||||||4
1656084750000|2022-06-24 15:32:30|||||||||1
1656084760000|2022-06-24 15:32:40|||||||||1
1656084770000|2022-06-24 15:32:50|||||||||2
1656084780000|2022-06-24 15:33:00|||||||||2
1656084790000|2022-06-24 15:33:10|||||||||12
1656084800000|2022-06-24 15:33:20|||||||||1
1656084810000|2022-06-24 15:33:30|||||||||1
1656084820000|2022-06-24 15:33:40|||||||||1
1656084830000|2022-06-24 15:33:50|||||||||1
1656084840000|2022-06-24 15:34:00|||||||||1
1656084850000|2022-06-24 15:34:10|||||||||1
1656084860000|2022-06-24 15:34:20|||||||||5
1656084870000|2022-06-24 15:34:30|||||||||4
1656084880000|2022-06-24 15:34:40|||||||||4
1656084890000|2022-06-24 15:34:50|28.46|28.3|28.48|28.32|28.48|28.32|28.45|28.29|51
1656084900000|2022-06-24 15:35:00|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|17
1656084910000|2022-06-24 15:35:10|28.48|28.32|28.45|28.29|28.5|28.34|28.45|28.29|26
1656084920000|2022-06-24 15:35:20|28.48|28.32|28.48|28.32|28.49|28.33|28.48|28.32|4
1656084930000|2022-06-24 15:35:30|||||||||1
1656084950000|2022-06-24 15:35:50|||||||||1
1656084960000|2022-06-24 15:36:00|||||||||1
1656084970000|2022-06-24 15:36:10|28.45|28.29|28.45|28.29|28.48|28.32|28.45|28.29|23
1656084980000|2022-06-24 15:36:20|||||||||1
1656084990000|2022-06-24 15:36:30|||||||||1
1656085000000|2022-06-24 15:36:40|||||||||4
1656085010000|2022-06-24 15:36:50|||||||||1
1656085020000|2022-06-24 15:37:00|||||||||1
1656085030000|2022-06-24 15:37:10|||||||||1
1656085040000|2022-06-24 15:37:20|||||||||3
1656085050000|2022-06-24 15:37:30|||||||||1
1656085060000|2022-06-24 15:37:40|||||||||1
1656085070000|2022-06-24 15:37:50|||||||||1
1656085080000|2022-06-24 15:38:00|28.44|28.28|28.45|28.29|28.45|28.29|28.44|28.28|1
1656085090000|2022-06-24 15:38:10|28.43|28.27|28.4|28.24|28.44|28.28|28.4|28.24|4
1656085100000|2022-06-24 15:38:20|||||||||1
1656085110000|2022-06-24 15:38:30|||||||||23
1656085120000|2022-06-24 15:38:40|||||||||1
1656085130000|2022-06-24 15:38:50|||||||||19
1656085140000|2022-06-24 15:39:00|28.38|28.22|28.35|28.19|28.38|28.22|28.35|28.19|11
1656085150000|2022-06-24 15:39:10|||||||||19
1656085160000|2022-06-24 15:39:20|28.36|28.2|28.35|28.19|28.36|28.2|28.35|28.19|4
1656085170000|2022-06-24 15:39:30|||||||||1
1656085180000|2022-06-24 15:39:40|||||||||1
1656085190000|2022-06-24 15:39:50|||||||||1
1656085200000|2022-06-24 15:40:00|||||||||6
1656085210000|2022-06-24 15:40:10|||||||||17
1656085220000|2022-06-24 15:40:20|||||||||3
1656085230000|2022-06-24 15:40:30|||||||||1
1656085240000|2022-06-24 15:40:40|||||||||1
1656085250000|2022-06-24 15:40:50|||||||||1
1656085260000|2022-06-24 15:41:00|||||||||1
1656085270000|2022-06-24 15:41:10|||||||||5
1656085280000|2022-06-24 15:41:20|||||||||1
1656085290000|2022-06-24 15:41:30|||||||||1
1656085300000|2022-06-24 15:41:40|||||||||1
1656085310000|2022-06-24 15:41:50|||||||||1
1656085320000|2022-06-24 15:42:00|||||||||1
1656085340000|2022-06-24 15:42:20|||||||||1
1656085350000|2022-06-24 15:42:30|||||||||1
1656085360000|2022-06-24 15:42:40|||||||||1
1656085370000|2022-06-24 15:42:50|||||||||3
1656085380000|2022-06-24 15:43:00|||||||||1
1656085390000|2022-06-24 15:43:10|||||||||1
1656085400000|2022-06-24 15:43:20|||||||||2
1656085410000|2022-06-24 15:43:30|||||||||1
1656085420000|2022-06-24 15:43:40|28.31|28.15|28.3|28.14|28.31|28.15|28.3|28.14|16
1656085440000|2022-06-24 15:44:00|||||||||1
1656085450000|2022-06-24 15:44:10|||||||||82
1656085460000|2022-06-24 15:44:20|||||||||1
1656085470000|2022-06-24 15:44:30|||||||||1
1656085480000|2022-06-24 15:44:40|||||||||11
1656085490000|2022-06-24 15:44:50|||||||||1
1656085500000|2022-06-24 15:45:00|||||||||3
1656085510000|2022-06-24 15:45:10|||||||||38
1656085520000|2022-06-24 15:45:20|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|31
1656085530000|2022-06-24 15:45:30|||||||||10
1656085550000|2022-06-24 15:45:50|28.33|28.17|28.35|28.19|28.35|28.19|28.33|28.17|13
1656085560000|2022-06-24 15:46:00|28.33|28.17|28.35|28.19|28.35|28.19|28.3|28.14|49
1656085570000|2022-06-24 15:46:10|28.31|28.15|28.31|28.15|28.31|28.15|28.3|28.14|26
1656085580000|2022-06-24 15:46:20|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|0
1656085590000|2022-06-24 15:46:30|||||||||3
1656085670000|2022-06-24 15:47:50|||||||||6
1656085680000|2022-06-24 15:48:00|||||||||13
1656085710000|2022-06-24 15:48:30|||||||||1
1656085740000|2022-06-24 15:49:00|||||||||4
1656085750000|2022-06-24 15:49:10|||||||||4
1656085760000|2022-06-24 15:49:20|||||||||3
1656085770000|2022-06-24 15:49:30|||||||||3
1656085780000|2022-06-24 15:49:40|||||||||2
1656085790000|2022-06-24 15:49:50|28.31|28.15|28.3|28.14|28.31|28.15|28.3|28.14|34
1656085810000|2022-06-24 15:50:10|28.31|28.15|28.3|28.14|28.31|28.15|28.3|28.14|12
1656085820000|2022-06-24 15:50:20|28.31|28.15|28.31|28.15|28.31|28.15|28.3|28.14|2
1656085830000|2022-06-24 15:50:30|28.35|28.19|28.35|28.19|28.35|28.19|28.33|28.17|48
1656085840000|2022-06-24 15:50:40|28.31|28.15|28.31|28.15|28.33|28.17|28.31|28.15|14
1656085850000|2022-06-24 15:50:50|28.33|28.17|28.3|28.14|28.35|28.19|28.3|28.14|30
1656085860000|2022-06-24 15:51:00|28.31|28.15|28.31|28.15|28.31|28.15|28.3|28.14|6
1656085870000|2022-06-24 15:51:10|28.3|28.14|28.31|28.15|28.31|28.15|28.3|28.14|0
1656085880000|2022-06-24 15:51:20|28.3|28.14|28.31|28.15|28.31|28.15|28.3|28.14|0
1656085920000|2022-06-24 15:52:00|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|0
1656085940000|2022-06-24 15:52:20|28.31|28.15|28.3|28.14|28.31|28.15|28.3|28.14|1
1656085950000|2022-06-24 15:52:30|||||||||25
1656085970000|2022-06-24 15:52:50|||||||||60
1656085980000|2022-06-24 15:53:00|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|29
1656085990000|2022-06-24 15:53:10|||||||||1
1656086000000|2022-06-24 15:53:20|||||||||1
1656086040000|2022-06-24 15:54:00|28.25|28.09|28.26|28.1|28.26|28.1|28.25|28.09|1
1656086050000|2022-06-24 15:54:10|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|32
1656086070000|2022-06-24 15:54:30|28.28|28.12|28.28|28.12|28.28|28.12|28.26|28.1|64
1656086080000|2022-06-24 15:54:40|28.3|28.14|28.3|28.14|28.3|28.14|28.26|28.1|12
1656086120000|2022-06-24 15:55:20|||||||||1
1656086140000|2022-06-24 15:55:40|||||||||29
1656086240000|2022-06-24 15:57:20|||||||||1
1656086260000|2022-06-24 15:57:40|||||||||1
1656086270000|2022-06-24 15:57:50|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|7
1656086290000|2022-06-24 15:58:10|28.33|28.17|28.35|28.19|28.35|28.19|28.3|28.14|62
1656086330000|2022-06-24 15:58:50|28.31|28.15|28.3|28.14|28.31|28.15|28.3|28.14|2
1656086350000|2022-06-24 15:59:10|||||||||1
1656086370000|2022-06-24 15:59:30|||||||||1
1656086380000|2022-06-24 15:59:40|||||||||1
1656086400000|2022-06-24 16:00:00|||||||||43
1656086480000|2022-06-24 16:01:20|||||||||3
1656086530000|2022-06-24 16:02:10|28.26|28.1|28.25|28.09|28.26|28.1|28.25|28.09|54
1656086540000|2022-06-24 16:02:20|||||||||2
1656086560000|2022-06-24 16:02:40|||||||||1
1656086570000|2022-06-24 16:02:50|28.26|28.1|28.25|28.09|28.26|28.1|28.25|28.09|22
1656086580000|2022-06-24 16:03:00|28.29|28.13|28.28|28.12|28.3|28.14|28.25|28.09|29
1656086590000|2022-06-24 16:03:10|28.26|28.1|28.28|28.12|28.3|28.14|28.26|28.1|2
1656086600000|2022-06-24 16:03:20|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|1
1656086610000|2022-06-24 16:03:30|||||||||1
1656086630000|2022-06-24 16:03:50|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|0
1656086640000|2022-06-24 16:04:00|||||||||3
1656086680000|2022-06-24 16:04:40|||||||||7
1656086700000|2022-06-24 16:05:00|28.28|28.12|28.3|28.14|28.3|28.14|28.26|28.1|27
1656086710000|2022-06-24 16:05:10|||||||||20
1656086730000|2022-06-24 16:05:30|||||||||1
1656086740000|2022-06-24 16:05:40|||||||||1
1656086750000|2022-06-24 16:05:50|||||||||1
1656086760000|2022-06-24 16:06:00|||||||||2
1656086820000|2022-06-24 16:07:00|||||||||1
1656086830000|2022-06-24 16:07:10|||||||||1
1656086910000|2022-06-24 16:08:30|||||||||1
1656086970000|2022-06-24 16:09:30|||||||||4
1656087000000|2022-06-24 16:10:00|||||||||1
1656087010000|2022-06-24 16:10:10|||||||||3
1656087020000|2022-06-24 16:10:20|||||||||1
1656087030000|2022-06-24 16:10:30|||||||||2
1656087040000|2022-06-24 16:10:40|||||||||2
1656087050000|2022-06-24 16:10:50|||||||||4
1656087060000|2022-06-24 16:11:00|||||||||2
1656087070000|2022-06-24 16:11:10|||||||||7
1656087080000|2022-06-24 16:11:20|||||||||1
1656087090000|2022-06-24 16:11:30|||||||||1
1656087100000|2022-06-24 16:11:40|||||||||2
1656087110000|2022-06-24 16:11:50|||||||||1
1656087120000|2022-06-24 16:12:00|||||||||17
1656087130000|2022-06-24 16:12:10|||||||||2
1656087140000|2022-06-24 16:12:20|||||||||1
1656087150000|2022-06-24 16:12:30|||||||||1
1656087160000|2022-06-24 16:12:40|||||||||3
1656087170000|2022-06-24 16:12:50|28.33|28.17|28.35|28.19|28.35|28.19|28.33|28.17|17
1656087180000|2022-06-24 16:13:00|||||||||1
1656087190000|2022-06-24 16:13:10|||||||||2
1656087200000|2022-06-24 16:13:20|||||||||2
1656087210000|2022-06-24 16:13:30|||||||||1
1656087220000|2022-06-24 16:13:40|||||||||2
1656087230000|2022-06-24 16:13:50|||||||||1
1656087240000|2022-06-24 16:14:00|||||||||1
1656087250000|2022-06-24 16:14:10|||||||||2
1656087260000|2022-06-24 16:14:20|||||||||1
1656087270000|2022-06-24 16:14:30|||||||||1
1656087280000|2022-06-24 16:14:40|||||||||3
1656087290000|2022-06-24 16:14:50|||||||||1
1656087300000|2022-06-24 16:15:00|||||||||1
1656087310000|2022-06-24 16:15:10|||||||||8
1656087320000|2022-06-24 16:15:20|||||||||1
1656087330000|2022-06-24 16:15:30|||||||||1
1656087340000|2022-06-24 16:15:40|||||||||2
1656087350000|2022-06-24 16:15:50|||||||||1
1656087360000|2022-06-24 16:16:00|||||||||2
1656087370000|2022-06-24 16:16:10|||||||||74
1656087380000|2022-06-24 16:16:20|||||||||1
1656087390000|2022-06-24 16:16:30|||||||||1
1656087400000|2022-06-24 16:16:40|||||||||2
1656087410000|2022-06-24 16:16:50|||||||||7
1656087420000|2022-06-24 16:17:00|||||||||1
1656087430000|2022-06-24 16:17:10|||||||||3
1656087440000|2022-06-24 16:17:20|||||||||1
1656087450000|2022-06-24 16:17:30|||||||||1
1656087460000|2022-06-24 16:17:40|||||||||7
1656087470000|2022-06-24 16:17:50|||||||||6
1656087480000|2022-06-24 16:18:00|||||||||2
1656087490000|2022-06-24 16:18:10|||||||||3
1656087500000|2022-06-24 16:18:20|||||||||49
1656087510000|2022-06-24 16:18:30|||||||||2
1656087520000|2022-06-24 16:18:40|||||||||27
1656087530000|2022-06-24 16:18:50|||||||||1
1656087540000|2022-06-24 16:19:00|||||||||1
1656087550000|2022-06-24 16:19:10|28.33|28.17|28.31|28.15|28.33|28.17|28.31|28.15|41
1656087560000|2022-06-24 16:19:20|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|4
1656087570000|2022-06-24 16:19:30|||||||||1
1656087580000|2022-06-24 16:19:40|||||||||2
1656087590000|2022-06-24 16:19:50|28.31|28.15|28.3|28.14|28.31|28.15|28.3|28.14|1
1656087600000|2022-06-24 16:20:00|||||||||1
1656087610000|2022-06-24 16:20:10|28.31|28.15|28.35|28.19|28.35|28.19|28.31|28.15|24
1656087620000|2022-06-24 16:20:20|||||||||3
1656087630000|2022-06-24 16:20:30|||||||||1
1656087640000|2022-06-24 16:20:40|||||||||1
1656087650000|2022-06-24 16:20:50|||||||||2
1656087660000|2022-06-24 16:21:00|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|45
1656087670000|2022-06-24 16:21:10|||||||||1
1656087680000|2022-06-24 16:21:20|||||||||2
1656087690000|2022-06-24 16:21:30|||||||||1
1656087700000|2022-06-24 16:21:40|||||||||3
1656087710000|2022-06-24 16:21:50|||||||||4
1656087720000|2022-06-24 16:22:00|28.41|28.25|28.4|28.24|28.41|28.25|28.4|28.24|7
1656087730000|2022-06-24 16:22:10|28.41|28.25|28.4|28.24|28.41|28.25|28.4|28.24|4
1656087740000|2022-06-24 16:22:20|||||||||2
1656087750000|2022-06-24 16:22:30|||||||||1
1656087760000|2022-06-24 16:22:40|||||||||1
1656087770000|2022-06-24 16:22:50|||||||||3
1656087780000|2022-06-24 16:23:00|||||||||1
1656087790000|2022-06-24 16:23:10|||||||||1
1656087800000|2022-06-24 16:23:20|||||||||2
1656087810000|2022-06-24 16:23:30|||||||||1
1656087820000|2022-06-24 16:23:40|||||||||1
1656087830000|2022-06-24 16:23:50|||||||||2
1656087840000|2022-06-24 16:24:00|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|9
1656087850000|2022-06-24 16:24:10|28.36|28.2|28.4|28.24|28.4|28.24|28.36|28.2|3
1656087860000|2022-06-24 16:24:20|28.38|28.22|28.4|28.24|28.4|28.24|28.38|28.22|36
1656087870000|2022-06-24 16:24:30|||||||||1
1656087880000|2022-06-24 16:24:40|||||||||10
1656087890000|2022-06-24 16:24:50|||||||||2
1656087900000|2022-06-24 16:25:00|28.36|28.2|28.35|28.19|28.36|28.2|28.35|28.19|2
1656087910000|2022-06-24 16:25:10|28.36|28.2|28.38|28.22|28.38|28.22|28.35|28.19|1
1656087920000|2022-06-24 16:25:20|28.37|28.21|28.4|28.24|28.4|28.24|28.37|28.21|1
1656087950000|2022-06-24 16:25:50|||||||||1
1656087960000|2022-06-24 16:26:00|28.38|28.22|28.35|28.19|28.38|28.22|28.35|28.19|5
1656087970000|2022-06-24 16:26:10|28.38|28.22|28.35|28.19|28.38|28.22|28.35|28.19|13
1656088030000|2022-06-24 16:27:10|||||||||1
1656088040000|2022-06-24 16:27:20|||||||||12
1656088060000|2022-06-24 16:27:40|||||||||1
1656088070000|2022-06-24 16:27:50|||||||||5
1656088090000|2022-06-24 16:28:10|||||||||4
1656088100000|2022-06-24 16:28:20|||||||||9
1656088110000|2022-06-24 16:28:30|||||||||18
1656088140000|2022-06-24 16:29:00|||||||||3
1656088160000|2022-06-24 16:29:20|||||||||6
1656088190000|2022-06-24 16:29:50|||||||||1
1656088200000|2022-06-24 16:30:00|||||||||9
1656088210000|2022-06-24 16:30:10|28.3|28.14|28.3|28.14|28.31|28.15|28.3|28.14|6
1656088220000|2022-06-24 16:30:20|||||||||5
1656088230000|2022-06-24 16:30:30|||||||||1
1656088250000|2022-06-24 16:30:50|28.31|28.15|28.3|28.14|28.31|28.15|28.3|28.14|20
1656088260000|2022-06-24 16:31:00|28.35|28.19|28.35|28.19|28.35|28.19|28.31|28.15|25
1656088270000|2022-06-24 16:31:10|28.33|28.17|28.35|28.19|28.35|28.19|28.33|28.17|15
1656088290000|2022-06-24 16:31:30|||||||||5
1656088310000|2022-06-24 16:31:50|||||||||1
1656088340000|2022-06-24 16:32:20|||||||||1
1656088350000|2022-06-24 16:32:30|||||||||17
1656088360000|2022-06-24 16:32:40|||||||||6
1656088380000|2022-06-24 16:33:00|||||||||1
1656088400000|2022-06-24 16:33:20|||||||||1
1656088410000|2022-06-24 16:33:30|||||||||22
1656088440000|2022-06-24 16:34:00|||||||||2
1656088450000|2022-06-24 16:34:10|||||||||1
1656088470000|2022-06-24 16:34:30|||||||||3
1656088490000|2022-06-24 16:34:50|||||||||1
1656088510000|2022-06-24 16:35:10|||||||||1
1656088520000|2022-06-24 16:35:20|||||||||1
1656088530000|2022-06-24 16:35:30|||||||||1
1656088560000|2022-06-24 16:36:00|||||||||1
1656088580000|2022-06-24 16:36:20|||||||||3
1656088590000|2022-06-24 16:36:30|||||||||5
1656088600000|2022-06-24 16:36:40|||||||||4
1656088610000|2022-06-24 16:36:50|||||||||1
1656088630000|2022-06-24 16:37:10|||||||||1
1656088640000|2022-06-24 16:37:20|||||||||1
1656088660000|2022-06-24 16:37:40|||||||||1
1656088670000|2022-06-24 16:37:50|||||||||1
1656088700000|2022-06-24 16:38:20|||||||||1
1656088720000|2022-06-24 16:38:40|||||||||9
1656088730000|2022-06-24 16:38:50|||||||||1
1656088740000|2022-06-24 16:39:00|||||||||1
1656088770000|2022-06-24 16:39:30|||||||||2
1656088780000|2022-06-24 16:39:40|||||||||1
1656088800000|2022-06-24 16:40:00|||||||||10
1656088810000|2022-06-24 16:40:10|||||||||6
1656088830000|2022-06-24 16:40:30|||||||||1
1656088840000|2022-06-24 16:40:40|||||||||1
1656088850000|2022-06-24 16:40:50|||||||||69
1656088860000|2022-06-24 16:41:00|||||||||11
1656088870000|2022-06-24 16:41:10|||||||||1
1656088880000|2022-06-24 16:41:20|||||||||3
1656088910000|2022-06-24 16:41:50|||||||||10
1656088920000|2022-06-24 16:42:00|||||||||13
1656088940000|2022-06-24 16:42:20|||||||||5
1656088950000|2022-06-24 16:42:30|||||||||4
1656088960000|2022-06-24 16:42:40|||||||||3
1656088970000|2022-06-24 16:42:50|||||||||4
1656088980000|2022-06-24 16:43:00|||||||||1
1656088990000|2022-06-24 16:43:10|||||||||23
1656089000000|2022-06-24 16:43:20|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|29
1656089020000|2022-06-24 16:43:40|||||||||1
1656089030000|2022-06-24 16:43:50|||||||||5
1656089040000|2022-06-24 16:44:00|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|0
1656089050000|2022-06-24 16:44:10|28.31|28.15|28.3|28.14|28.31|28.15|28.3|28.14|1
1656089060000|2022-06-24 16:44:20|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|7
1656089080000|2022-06-24 16:44:40|||||||||1
1656089090000|2022-06-24 16:44:50|||||||||2
1656089110000|2022-06-24 16:45:10|||||||||4
1656089130000|2022-06-24 16:45:30|||||||||2
1656089140000|2022-06-24 16:45:40|28.3|28.14|28.31|28.15|28.31|28.15|28.3|28.14|8
1656089150000|2022-06-24 16:45:50|28.3|28.14|28.31|28.15|28.31|28.15|28.3|28.14|2
1656089160000|2022-06-24 16:46:00|||||||||1
1656089180000|2022-06-24 16:46:20|||||||||4
1656089190000|2022-06-24 16:46:30|||||||||1
1656089200000|2022-06-24 16:46:40|||||||||1
1656089240000|2022-06-24 16:47:20|||||||||1
1656089260000|2022-06-24 16:47:40|||||||||1
1656089270000|2022-06-24 16:47:50|||||||||1
1656089290000|2022-06-24 16:48:10|||||||||1
1656089300000|2022-06-24 16:48:20|||||||||2
1656089310000|2022-06-24 16:48:30|||||||||1
1656089320000|2022-06-24 16:48:40|||||||||1
1656089340000|2022-06-24 16:49:00|||||||||1
1656089360000|2022-06-24 16:49:20|||||||||2
1656089380000|2022-06-24 16:49:40|||||||||3
1656089390000|2022-06-24 16:49:50|||||||||1
1656089410000|2022-06-24 16:50:10|||||||||3
1656089430000|2022-06-24 16:50:30|||||||||1
1656089450000|2022-06-24 16:50:50|||||||||3
1656089460000|2022-06-24 16:51:00|||||||||1
1656089470000|2022-06-24 16:51:10|||||||||4
1656089480000|2022-06-24 16:51:20|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|2
1656089490000|2022-06-24 16:51:30|||||||||5
1656089510000|2022-06-24 16:51:50|||||||||1
1656089520000|2022-06-24 16:52:00|||||||||1
1656089530000|2022-06-24 16:52:10|||||||||1
1656089560000|2022-06-24 16:52:40|||||||||1
1656089570000|2022-06-24 16:52:50|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|1
1656089580000|2022-06-24 16:53:00|||||||||1
1656089590000|2022-06-24 16:53:10|||||||||1
1656089600000|2022-06-24 16:53:20|||||||||2
1656089630000|2022-06-24 16:53:50|28.3|28.14|28.31|28.15|28.31|28.15|28.3|28.14|2
1656089640000|2022-06-24 16:54:00|||||||||3
1656089650000|2022-06-24 16:54:10|||||||||1
1656089660000|2022-06-24 16:54:20|||||||||1
1656089670000|2022-06-24 16:54:30|||||||||1
1656089700000|2022-06-24 16:55:00|||||||||4
1656089710000|2022-06-24 16:55:10|||||||||2
1656089720000|2022-06-24 16:55:20|||||||||1
1656089740000|2022-06-24 16:55:40|||||||||16
1656089750000|2022-06-24 16:55:50|||||||||1
1656089760000|2022-06-24 16:56:00|||||||||1
1656089770000|2022-06-24 16:56:10|||||||||2
1656089800000|2022-06-24 16:56:40|||||||||24
1656089810000|2022-06-24 16:56:50|||||||||1
1656089820000|2022-06-24 16:57:00|||||||||2
1656089840000|2022-06-24 16:57:20|||||||||2
1656089870000|2022-06-24 16:57:50|||||||||1
1656089880000|2022-06-24 16:58:00|||||||||1
1656089890000|2022-06-24 16:58:10|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|1
1656089900000|2022-06-24 16:58:20|||||||||1
1656089910000|2022-06-24 16:58:30|28.26|28.1|28.26|28.1|28.3|28.14|28.26|28.1|12
1656089920000|2022-06-24 16:58:40|28.28|28.12|28.26|28.1|28.3|28.14|28.26|28.1|6
1656089930000|2022-06-24 16:58:50|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|3
1656089940000|2022-06-24 16:59:00|||||||||6
1656089950000|2022-06-24 16:59:10|||||||||64
1656089960000|2022-06-24 16:59:20|||||||||2
1656089970000|2022-06-24 16:59:30|28.31|28.15|28.31|28.15|28.31|28.15|28.3|28.14|3
1656089990000|2022-06-24 16:59:50|||||||||3
1656090020000|2022-06-24 17:00:20|||||||||1
1656090060000|2022-06-24 17:01:00|||||||||1
1656090080000|2022-06-24 17:01:20|||||||||20
1656090090000|2022-06-24 17:01:30|||||||||1
1656090130000|2022-06-24 17:02:10|28.33|28.17|28.35|28.19|28.35|28.19|28.33|28.17|90
1656090150000|2022-06-24 17:02:30|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|6
1656090160000|2022-06-24 17:02:40|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|20
1656090170000|2022-06-24 17:02:50|||||||||18
1656090180000|2022-06-24 17:03:00|||||||||14
1656090190000|2022-06-24 17:03:10|28.31|28.15|28.31|28.15|28.35|28.19|28.31|28.15|37
1656090200000|2022-06-24 17:03:20|||||||||1
1656090240000|2022-06-24 17:04:00|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|4
1656090250000|2022-06-24 17:04:10|28.33|28.17|28.31|28.15|28.35|28.19|28.31|28.15|49
1656090260000|2022-06-24 17:04:20|28.33|28.17|28.31|28.15|28.33|28.17|28.31|28.15|1
1656090270000|2022-06-24 17:04:30|||||||||1
1656090310000|2022-06-24 17:05:10|||||||||1
1656090320000|2022-06-24 17:05:20|||||||||7
1656090340000|2022-06-24 17:05:40|||||||||1
1656090360000|2022-06-24 17:06:00|||||||||10
1656090370000|2022-06-24 17:06:10|28.33|28.17|28.35|28.19|28.35|28.19|28.33|28.17|33
1656090380000|2022-06-24 17:06:20|28.33|28.17|28.31|28.15|28.35|28.19|28.31|28.15|8
1656090400000|2022-06-24 17:06:40|||||||||1
1656090420000|2022-06-24 17:07:00|||||||||1
1656090450000|2022-06-24 17:07:30|||||||||1
1656090490000|2022-06-24 17:08:10|||||||||1
1656090520000|2022-06-24 17:08:40|||||||||2
1656090550000|2022-06-24 17:09:10|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|9
1656090560000|2022-06-24 17:09:20|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|1
1656090580000|2022-06-24 17:09:40|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|0
1656090590000|2022-06-24 17:09:50|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|1
1656090600000|2022-06-24 17:10:00|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|1
1656090630000|2022-06-24 17:10:30|||||||||1
1656090650000|2022-06-24 17:10:50|28.31|28.15|28.3|28.14|28.31|28.15|28.3|28.14|0
1656090660000|2022-06-24 17:11:00|28.31|28.15|28.3|28.14|28.31|28.15|28.3|28.14|0
1656090670000|2022-06-24 17:11:10|||||||||1
1656090680000|2022-06-24 17:11:20|28.31|28.15|28.31|28.15|28.31|28.15|28.3|28.14|0
1656090700000|2022-06-24 17:11:40|||||||||1
1656090740000|2022-06-24 17:12:20|||||||||1
1656090770000|2022-06-24 17:12:50|||||||||2
1656090800000|2022-06-24 17:13:20|||||||||7
1656090810000|2022-06-24 17:13:30|||||||||1
1656090840000|2022-06-24 17:14:00|||||||||1
1656090870000|2022-06-24 17:14:30|||||||||2
1656090880000|2022-06-24 17:14:40|||||||||1
1656090890000|2022-06-24 17:14:50|||||||||2
1656090910000|2022-06-24 17:15:10|||||||||1
1656090920000|2022-06-24 17:15:20|||||||||43
1656090930000|2022-06-24 17:15:30|||||||||9
1656090940000|2022-06-24 17:15:40|||||||||1
1656090950000|2022-06-24 17:15:50|||||||||1
1656090960000|2022-06-24 17:16:00|||||||||4
1656090990000|2022-06-24 17:16:30|||||||||1
1656091020000|2022-06-24 17:17:00|||||||||1
1656091030000|2022-06-24 17:17:10|||||||||1
1656091060000|2022-06-24 17:17:40|28.3|28.14|28.31|28.15|28.31|28.15|28.3|28.14|10
1656091090000|2022-06-24 17:18:10|||||||||5
1656091100000|2022-06-24 17:18:20|||||||||1
1656091130000|2022-06-24 17:18:50|||||||||1
1656091150000|2022-06-24 17:19:10|||||||||20
1656091160000|2022-06-24 17:19:20|||||||||6
1656091170000|2022-06-24 17:19:30|||||||||1
1656091180000|2022-06-24 17:19:40|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|25
1656091200000|2022-06-24 17:20:00|||||||||1
1656091210000|2022-06-24 17:20:10|||||||||7
1656091240000|2022-06-24 17:20:40|||||||||1
1656091260000|2022-06-24 17:21:00|||||||||3
1656091270000|2022-06-24 17:21:10|||||||||40
1656091310000|2022-06-24 17:21:50|||||||||1
1656091320000|2022-06-24 17:22:00|||||||||3
1656091350000|2022-06-24 17:22:30|||||||||1
1656091380000|2022-06-24 17:23:00|||||||||1
1656091420000|2022-06-24 17:23:40|||||||||2
1656091440000|2022-06-24 17:24:00|||||||||2
1656091450000|2022-06-24 17:24:10|||||||||1
1656091460000|2022-06-24 17:24:20|||||||||1
1656091480000|2022-06-24 17:24:40|||||||||3
1656091490000|2022-06-24 17:24:50|||||||||1
1656091500000|2022-06-24 17:25:00|||||||||2
1656091510000|2022-06-24 17:25:10|||||||||1
1656091520000|2022-06-24 17:25:20|||||||||4
1656091530000|2022-06-24 17:25:30|||||||||2
1656091540000|2022-06-24 17:25:40|||||||||2
1656091550000|2022-06-24 17:25:50|||||||||1
1656091560000|2022-06-24 17:26:00|||||||||3
1656091570000|2022-06-24 17:26:10|||||||||2
1656091580000|2022-06-24 17:26:20|||||||||1
1656091590000|2022-06-24 17:26:30|||||||||3
1656091600000|2022-06-24 17:26:40|28.36|28.2|28.35|28.19|28.36|28.2|28.35|28.19|7
1656091610000|2022-06-24 17:26:50|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|1
1656091620000|2022-06-24 17:27:00|||||||||2
1656091630000|2022-06-24 17:27:10|||||||||3
1656091640000|2022-06-24 17:27:20|||||||||3
1656091650000|2022-06-24 17:27:30|||||||||1
1656091660000|2022-06-24 17:27:40|||||||||2
1656091670000|2022-06-24 17:27:50|||||||||3
1656091680000|2022-06-24 17:28:00|||||||||8
1656091690000|2022-06-24 17:28:10|||||||||2
1656091700000|2022-06-24 17:28:20|||||||||2
1656091710000|2022-06-24 17:28:30|||||||||2
1656091720000|2022-06-24 17:28:40|||||||||2
1656091730000|2022-06-24 17:28:50|||||||||2
1656091740000|2022-06-24 17:29:00|||||||||3
1656091750000|2022-06-24 17:29:10|||||||||4
1656091760000|2022-06-24 17:29:20|||||||||3
1656091770000|2022-06-24 17:29:30|||||||||3
1656091780000|2022-06-24 17:29:40|||||||||1
1656091790000|2022-06-24 17:29:50|||||||||2
1656091800000|2022-06-24 17:30:00|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|38
1656091810000|2022-06-24 17:30:10|||||||||37
1656091820000|2022-06-24 17:30:20|||||||||1
1656091830000|2022-06-24 17:30:30|||||||||2
1656091840000|2022-06-24 17:30:40|||||||||2
1656091850000|2022-06-24 17:30:50|||||||||2
1656091860000|2022-06-24 17:31:00|||||||||2
1656091870000|2022-06-24 17:31:10|||||||||122
1656091880000|2022-06-24 17:31:20|||||||||12
1656091890000|2022-06-24 17:31:30|28.36|28.2|28.4|28.24|28.4|28.24|28.36|28.2|27
1656091900000|2022-06-24 17:31:40|||||||||3
1656091910000|2022-06-24 17:31:50|||||||||5
1656091920000|2022-06-24 17:32:00|28.38|28.22|28.4|28.24|28.4|28.24|28.38|28.22|18
1656091930000|2022-06-24 17:32:10|||||||||9
1656091940000|2022-06-24 17:32:20|||||||||7
1656091950000|2022-06-24 17:32:30|||||||||3
1656091960000|2022-06-24 17:32:40|||||||||1
1656091970000|2022-06-24 17:32:50|||||||||2
1656091980000|2022-06-24 17:33:00|||||||||3
1656091990000|2022-06-24 17:33:10|||||||||2
1656092000000|2022-06-24 17:33:20|||||||||2
1656092010000|2022-06-24 17:33:30|||||||||5
1656092020000|2022-06-24 17:33:40|||||||||2
1656092030000|2022-06-24 17:33:50|||||||||2
1656092040000|2022-06-24 17:34:00|||||||||10
1656092050000|2022-06-24 17:34:10|||||||||2
1656092060000|2022-06-24 17:34:20|||||||||3
1656092070000|2022-06-24 17:34:30|||||||||2
1656092080000|2022-06-24 17:34:40|||||||||2
1656092090000|2022-06-24 17:34:50|||||||||11
1656092100000|2022-06-24 17:35:00|||||||||8
1656092110000|2022-06-24 17:35:10|||||||||2
1656092120000|2022-06-24 17:35:20|||||||||2
1656092130000|2022-06-24 17:35:30|||||||||2
1656092140000|2022-06-24 17:35:40|||||||||2
1656092150000|2022-06-24 17:35:50|||||||||2
1656092160000|2022-06-24 17:36:00|||||||||3
1656092170000|2022-06-24 17:36:10|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|8
1656092180000|2022-06-24 17:36:20|||||||||2
1656092190000|2022-06-24 17:36:30|||||||||2
1656092200000|2022-06-24 17:36:40|||||||||3
1656092210000|2022-06-24 17:36:50|||||||||2
1656092220000|2022-06-24 17:37:00|||||||||4
1656092230000|2022-06-24 17:37:10|||||||||1
1656092240000|2022-06-24 17:37:20|||||||||3
1656092250000|2022-06-24 17:37:30|||||||||2
1656092260000|2022-06-24 17:37:40|||||||||1
1656092270000|2022-06-24 17:37:50|||||||||2
1656092280000|2022-06-24 17:38:00|||||||||3
1656092290000|2022-06-24 17:38:10|||||||||2
1656092300000|2022-06-24 17:38:20|||||||||1
1656092310000|2022-06-24 17:38:30|||||||||10
1656092320000|2022-06-24 17:38:40|||||||||2
1656092330000|2022-06-24 17:38:50|||||||||1
1656092340000|2022-06-24 17:39:00|||||||||2
1656092350000|2022-06-24 17:39:10|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|5
1656092360000|2022-06-24 17:39:20|28.33|28.17|28.31|28.15|28.33|28.17|28.31|28.15|39
1656092370000|2022-06-24 17:39:30|||||||||3
1656092380000|2022-06-24 17:39:40|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|12
1656092390000|2022-06-24 17:39:50|||||||||2
1656092400000|2022-06-24 17:40:00|||||||||7
1656092420000|2022-06-24 17:40:20|||||||||1
1656092450000|2022-06-24 17:40:50|||||||||1
1656092460000|2022-06-24 17:41:00|28.33|28.17|28.35|28.19|28.35|28.19|28.33|28.17|33
1656092490000|2022-06-24 17:41:30|||||||||1
1656092530000|2022-06-24 17:42:10|||||||||1
1656092540000|2022-06-24 17:42:20|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|6
1656092560000|2022-06-24 17:42:40|||||||||1
1656092600000|2022-06-24 17:43:20|||||||||1
1656092630000|2022-06-24 17:43:50|||||||||1
1656092670000|2022-06-24 17:44:30|||||||||1
1656092700000|2022-06-24 17:45:00|||||||||1
1656092740000|2022-06-24 17:45:40|||||||||1
1656092760000|2022-06-24 17:46:00|||||||||6
1656092780000|2022-06-24 17:46:20|||||||||3
1656092790000|2022-06-24 17:46:30|||||||||2
1656092800000|2022-06-24 17:46:40|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|2
1656092810000|2022-06-24 17:46:50|||||||||1
1656092820000|2022-06-24 17:47:00|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|67
1656092830000|2022-06-24 17:47:10|28.28|28.12|28.3|28.14|28.3|28.14|28.26|28.1|17
1656092850000|2022-06-24 17:47:30|||||||||1
1656092860000|2022-06-24 17:47:40|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|0
1656092880000|2022-06-24 17:48:00|||||||||4
1656092920000|2022-06-24 17:48:40|||||||||1
1656092950000|2022-06-24 17:49:10|||||||||1
1656092980000|2022-06-24 17:49:40|28.3|28.14|28.31|28.15|28.31|28.15|28.3|28.14|0
1656092990000|2022-06-24 17:49:50|||||||||1
1656093000000|2022-06-24 17:50:00|28.3|28.14|28.31|28.15|28.31|28.15|28.3|28.14|6
1656093030000|2022-06-24 17:50:30|||||||||1
1656093050000|2022-06-24 17:50:50|28.3|28.14|28.26|28.1|28.3|28.14|28.26|28.1|91
1656093060000|2022-06-24 17:51:00|||||||||1
1656093070000|2022-06-24 17:51:10|||||||||2
1656093100000|2022-06-24 17:51:40|||||||||1
1656093130000|2022-06-24 17:52:10|||||||||1
1656093170000|2022-06-24 17:52:50|||||||||1
1656093200000|2022-06-24 17:53:20|||||||||1
1656093210000|2022-06-24 17:53:30|||||||||2
1656093220000|2022-06-24 17:53:40|||||||||21
1656093240000|2022-06-24 17:54:00|||||||||1
1656093250000|2022-06-24 17:54:10|||||||||37
1656093260000|2022-06-24 17:54:20|28.31|28.15|28.31|28.15|28.31|28.15|28.26|28.1|25
1656093270000|2022-06-24 17:54:30|28.3|28.14|28.28|28.12|28.31|28.15|28.28|28.12|67
1656093280000|2022-06-24 17:54:40|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|6
1656093300000|2022-06-24 17:55:00|28.28|28.12|28.31|28.15|28.31|28.15|28.28|28.12|9
1656093310000|2022-06-24 17:55:10|28.3|28.14|28.31|28.15|28.31|28.15|28.3|28.14|2
1656093320000|2022-06-24 17:55:20|28.28|28.12|28.31|28.15|28.31|28.15|28.28|28.12|21
1656093330000|2022-06-24 17:55:30|||||||||1
1656093340000|2022-06-24 17:55:40|28.28|28.12|28.31|28.15|28.31|28.15|28.28|28.12|6
1656093350000|2022-06-24 17:55:50|||||||||8
1656093360000|2022-06-24 17:56:00|28.3|28.14|28.26|28.1|28.3|28.14|28.26|28.1|28
1656093370000|2022-06-24 17:56:10|28.27|28.11|28.26|28.1|28.29|28.13|28.26|28.1|24
1656093380000|2022-06-24 17:56:20|28.27|28.11|28.26|28.1|28.27|28.11|28.26|28.1|2
1656093390000|2022-06-24 17:56:30|||||||||8
1656093400000|2022-06-24 17:56:40|||||||||8
1656093420000|2022-06-24 17:57:00|||||||||1
1656093450000|2022-06-24 17:57:30|||||||||1
1656093460000|2022-06-24 17:57:40|||||||||1
1656093480000|2022-06-24 17:58:00|||||||||1
1656093490000|2022-06-24 17:58:10|||||||||1
1656093500000|2022-06-24 17:58:20|||||||||1
1656093530000|2022-06-24 17:58:50|||||||||1
1656093540000|2022-06-24 17:59:00|||||||||1
1656093560000|2022-06-24 17:59:20|||||||||1
1656093590000|2022-06-24 17:59:50|||||||||1
1656093600000|2022-06-24 18:00:00|||||||||2
1656093620000|2022-06-24 18:00:20|||||||||4
1656093630000|2022-06-24 18:00:30|||||||||2
1656093640000|2022-06-24 18:00:40|||||||||1
1656093650000|2022-06-24 18:00:50|||||||||1
1656093660000|2022-06-24 18:01:00|||||||||10
1656093670000|2022-06-24 18:01:10|||||||||8
1656093680000|2022-06-24 18:01:20|||||||||1
1656093690000|2022-06-24 18:01:30|||||||||9
1656093700000|2022-06-24 18:01:40|||||||||26
1656093710000|2022-06-24 18:01:50|||||||||3
1656093720000|2022-06-24 18:02:00|||||||||10
1656093730000|2022-06-24 18:02:10|||||||||1
1656093740000|2022-06-24 18:02:20|||||||||2
1656093760000|2022-06-24 18:02:40|||||||||12
1656093770000|2022-06-24 18:02:50|||||||||1
1656093780000|2022-06-24 18:03:00|||||||||3
1656093790000|2022-06-24 18:03:10|||||||||1
1656093800000|2022-06-24 18:03:20|||||||||10
1656093810000|2022-06-24 18:03:30|||||||||3
1656093830000|2022-06-24 18:03:50|||||||||1
1656093840000|2022-06-24 18:04:00|||||||||16
1656093850000|2022-06-24 18:04:10|||||||||7
1656093860000|2022-06-24 18:04:20|||||||||2
1656093870000|2022-06-24 18:04:30|||||||||1
1656093880000|2022-06-24 18:04:40|||||||||6
1656093890000|2022-06-24 18:04:50|||||||||7
1656093900000|2022-06-24 18:05:00|||||||||1
1656093910000|2022-06-24 18:05:10|||||||||2
1656093920000|2022-06-24 18:05:20|||||||||7
1656093930000|2022-06-24 18:05:30|28.23|28.07|28.26|28.1|28.26|28.1|28.23|28.07|389
1656093940000|2022-06-24 18:05:40|||||||||1
1656093950000|2022-06-24 18:05:50|||||||||1
1656093960000|2022-06-24 18:06:00|||||||||6
1656093970000|2022-06-24 18:06:10|||||||||8
1656093990000|2022-06-24 18:06:30|||||||||2
1656094000000|2022-06-24 18:06:40|||||||||5
1656094010000|2022-06-24 18:06:50|||||||||2
1656094020000|2022-06-24 18:07:00|||||||||42
1656094030000|2022-06-24 18:07:10|||||||||3
1656094040000|2022-06-24 18:07:20|||||||||1
1656094050000|2022-06-24 18:07:30|||||||||5
1656094060000|2022-06-24 18:07:40|||||||||8
1656094070000|2022-06-24 18:07:50|||||||||1
1656094080000|2022-06-24 18:08:00|||||||||5
1656094090000|2022-06-24 18:08:10|||||||||5
1656094100000|2022-06-24 18:08:20|||||||||7
1656094110000|2022-06-24 18:08:30|||||||||19
1656094120000|2022-06-24 18:08:40|||||||||3
1656094130000|2022-06-24 18:08:50|||||||||6
1656094140000|2022-06-24 18:09:00|||||||||12
1656094150000|2022-06-24 18:09:10|28.3|28.14|28.3|28.14|28.3|28.14|28.28|28.12|20
1656094160000|2022-06-24 18:09:20|||||||||9
1656094170000|2022-06-24 18:09:30|||||||||3
1656094180000|2022-06-24 18:09:40|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|5
1656094190000|2022-06-24 18:09:50|||||||||6
1656094210000|2022-06-24 18:10:10|||||||||7
1656094220000|2022-06-24 18:10:20|||||||||6
1656094230000|2022-06-24 18:10:30|||||||||7
1656094240000|2022-06-24 18:10:40|||||||||9
1656094250000|2022-06-24 18:10:50|||||||||6
1656094260000|2022-06-24 18:11:00|||||||||1
1656094270000|2022-06-24 18:11:10|||||||||5
1656094280000|2022-06-24 18:11:20|||||||||7
1656094290000|2022-06-24 18:11:30|||||||||3
1656094300000|2022-06-24 18:11:40|||||||||12
1656094310000|2022-06-24 18:11:50|28.3|28.14|28.31|28.15|28.31|28.15|28.3|28.14|9
1656094320000|2022-06-24 18:12:00|||||||||6
1656094330000|2022-06-24 18:12:10|||||||||4
1656094340000|2022-06-24 18:12:20|||||||||1
1656094350000|2022-06-24 18:12:30|||||||||3
1656094360000|2022-06-24 18:12:40|||||||||6
1656094370000|2022-06-24 18:12:50|||||||||4
1656094380000|2022-06-24 18:13:00|||||||||5
1656094390000|2022-06-24 18:13:10|||||||||1
1656094400000|2022-06-24 18:13:20|||||||||7
1656094420000|2022-06-24 18:13:40|||||||||4
1656094430000|2022-06-24 18:13:50|||||||||1
1656094440000|2022-06-24 18:14:00|||||||||3
1656094450000|2022-06-24 18:14:10|||||||||5
1656094460000|2022-06-24 18:14:20|||||||||13
1656094470000|2022-06-24 18:14:30|||||||||1
1656094480000|2022-06-24 18:14:40|||||||||2
1656094490000|2022-06-24 18:14:50|||||||||15
1656094510000|2022-06-24 18:15:10|||||||||2
1656094520000|2022-06-24 18:15:20|||||||||6
1656094530000|2022-06-24 18:15:30|28.3|28.14|28.31|28.15|28.31|28.15|28.3|28.14|5
1656094540000|2022-06-24 18:15:40|||||||||2
1656094560000|2022-06-24 18:16:00|||||||||7
1656094570000|2022-06-24 18:16:10|||||||||2
1656094580000|2022-06-24 18:16:20|||||||||1
1656094590000|2022-06-24 18:16:30|||||||||1
1656094600000|2022-06-24 18:16:40|||||||||1
1656094610000|2022-06-24 18:16:50|||||||||2
1656094620000|2022-06-24 18:17:00|||||||||2
1656094630000|2022-06-24 18:17:10|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|9
1656094640000|2022-06-24 18:17:20|||||||||2
1656094650000|2022-06-24 18:17:30|||||||||12
1656094660000|2022-06-24 18:17:40|28.33|28.17|28.35|28.19|28.35|28.19|28.33|28.17|5
1656094670000|2022-06-24 18:17:50|||||||||2
1656094680000|2022-06-24 18:18:00|28.31|28.15|28.31|28.15|28.33|28.17|28.31|28.15|12
1656094700000|2022-06-24 18:18:20|||||||||3
1656094710000|2022-06-24 18:18:30|||||||||1
1656094720000|2022-06-24 18:18:40|||||||||2
1656094740000|2022-06-24 18:19:00|||||||||11
1656094750000|2022-06-24 18:19:10|||||||||2
1656094770000|2022-06-24 18:19:30|||||||||1
1656094780000|2022-06-24 18:19:40|||||||||3
1656094790000|2022-06-24 18:19:50|||||||||1
1656094800000|2022-06-24 18:20:00|||||||||1
1656094810000|2022-06-24 18:20:10|||||||||1
1656094820000|2022-06-24 18:20:20|||||||||2
1656094830000|2022-06-24 18:20:30|||||||||1
1656094840000|2022-06-24 18:20:40|||||||||1
1656094850000|2022-06-24 18:20:50|||||||||1
1656094860000|2022-06-24 18:21:00|||||||||2
1656094870000|2022-06-24 18:21:10|||||||||1
1656094880000|2022-06-24 18:21:20|||||||||1
1656094890000|2022-06-24 18:21:30|||||||||2
1656094910000|2022-06-24 18:21:50|||||||||3
1656094920000|2022-06-24 18:22:00|||||||||11
1656094940000|2022-06-24 18:22:20|||||||||2
1656094950000|2022-06-24 18:22:30|||||||||2
1656094960000|2022-06-24 18:22:40|||||||||2
1656094970000|2022-06-24 18:22:50|||||||||1
1656094980000|2022-06-24 18:23:00|||||||||1
1656094990000|2022-06-24 18:23:10|||||||||2
1656095000000|2022-06-24 18:23:20|||||||||1
1656095010000|2022-06-24 18:23:30|||||||||5
1656095020000|2022-06-24 18:23:40|||||||||1
1656095030000|2022-06-24 18:23:50|||||||||2
1656095040000|2022-06-24 18:24:00|||||||||1
1656095050000|2022-06-24 18:24:10|||||||||2
1656095060000|2022-06-24 18:24:20|||||||||1
1656095070000|2022-06-24 18:24:30|||||||||1
1656095080000|2022-06-24 18:24:40|||||||||2
1656095100000|2022-06-24 18:25:00|||||||||5
1656095110000|2022-06-24 18:25:10|28.28|28.12|28.26|28.1|28.28|28.12|28.26|28.1|207
1656095120000|2022-06-24 18:25:20|||||||||3
1656095130000|2022-06-24 18:25:30|28.28|28.12|28.26|28.1|28.28|28.12|28.26|28.1|17
1656095140000|2022-06-24 18:25:40|||||||||1
1656095150000|2022-06-24 18:25:50|||||||||2
1656095170000|2022-06-24 18:26:10|||||||||3
1656095180000|2022-06-24 18:26:20|||||||||1
1656095190000|2022-06-24 18:26:30|||||||||1
1656095210000|2022-06-24 18:26:50|||||||||3
1656095220000|2022-06-24 18:27:00|||||||||3
1656095230000|2022-06-24 18:27:10|||||||||4
1656095240000|2022-06-24 18:27:20|||||||||3
1656095260000|2022-06-24 18:27:40|||||||||13
1656095270000|2022-06-24 18:27:50|||||||||15
1656095280000|2022-06-24 18:28:00|||||||||47
1656095290000|2022-06-24 18:28:10|||||||||2
1656095310000|2022-06-24 18:28:30|||||||||2
1656095320000|2022-06-24 18:28:40|||||||||1
1656095340000|2022-06-24 18:29:00|||||||||3
1656095350000|2022-06-24 18:29:10|||||||||1
1656095360000|2022-06-24 18:29:20|||||||||1
1656095370000|2022-06-24 18:29:30|||||||||1
1656095380000|2022-06-24 18:29:40|||||||||2
1656095390000|2022-06-24 18:29:50|||||||||27
1656095400000|2022-06-24 18:30:00|||||||||1
1656095410000|2022-06-24 18:30:10|||||||||1
1656095420000|2022-06-24 18:30:20|||||||||3
1656095430000|2022-06-24 18:30:30|||||||||1
1656095450000|2022-06-24 18:30:50|||||||||2
1656095460000|2022-06-24 18:31:00|||||||||12
1656095470000|2022-06-24 18:31:10|||||||||1
1656095480000|2022-06-24 18:31:20|||||||||2
1656095490000|2022-06-24 18:31:30|||||||||1
1656095500000|2022-06-24 18:31:40|||||||||2
1656095510000|2022-06-24 18:31:50|||||||||1
1656095520000|2022-06-24 18:32:00|||||||||1
1656095530000|2022-06-24 18:32:10|||||||||3
1656095550000|2022-06-24 18:32:30|||||||||63
1656095560000|2022-06-24 18:32:40|||||||||2
1656095570000|2022-06-24 18:32:50|||||||||2
1656095580000|2022-06-24 18:33:00|||||||||1
1656095590000|2022-06-24 18:33:10|||||||||2
1656095600000|2022-06-24 18:33:20|||||||||1
1656095610000|2022-06-24 18:33:30|||||||||2
1656095620000|2022-06-24 18:33:40|||||||||1
1656095640000|2022-06-24 18:34:00|||||||||6
1656095650000|2022-06-24 18:34:10|||||||||1
1656095660000|2022-06-24 18:34:20|||||||||2
1656095670000|2022-06-24 18:34:30|28.23|28.07|28.21|28.05|28.23|28.07|28.21|28.05|25
1656095680000|2022-06-24 18:34:40|||||||||1
1656095690000|2022-06-24 18:34:50|||||||||2
1656095700000|2022-06-24 18:35:00|||||||||2
1656095710000|2022-06-24 18:35:10|||||||||5
1656095720000|2022-06-24 18:35:20|||||||||4
1656095730000|2022-06-24 18:35:30|||||||||5
1656095740000|2022-06-24 18:35:40|||||||||5
1656095750000|2022-06-24 18:35:50|||||||||2
1656095760000|2022-06-24 18:36:00|||||||||4
1656095770000|2022-06-24 18:36:10|||||||||4
1656095780000|2022-06-24 18:36:20|||||||||5
1656095790000|2022-06-24 18:36:30|||||||||3
1656095800000|2022-06-24 18:36:40|||||||||5
1656095810000|2022-06-24 18:36:50|||||||||6
1656095820000|2022-06-24 18:37:00|||||||||12
1656095830000|2022-06-24 18:37:10|||||||||6
1656095840000|2022-06-24 18:37:20|||||||||3
1656095850000|2022-06-24 18:37:30|||||||||6
1656095860000|2022-06-24 18:37:40|||||||||3
1656095870000|2022-06-24 18:37:50|||||||||2
1656095880000|2022-06-24 18:38:00|||||||||4
1656095890000|2022-06-24 18:38:10|||||||||30
1656095900000|2022-06-24 18:38:20|||||||||4
1656095910000|2022-06-24 18:38:30|||||||||4
1656095920000|2022-06-24 18:38:40|||||||||32
1656095930000|2022-06-24 18:38:50|||||||||5
1656095940000|2022-06-24 18:39:00|||||||||14
1656095950000|2022-06-24 18:39:10|||||||||3
1656095960000|2022-06-24 18:39:20|||||||||4
1656095970000|2022-06-24 18:39:30|||||||||3
1656095980000|2022-06-24 18:39:40|||||||||5
1656095990000|2022-06-24 18:39:50|||||||||48
1656096000000|2022-06-24 18:40:00|||||||||14
1656096010000|2022-06-24 18:40:10|||||||||3
1656096020000|2022-06-24 18:40:20|||||||||5
1656096030000|2022-06-24 18:40:30|||||||||2
1656096040000|2022-06-24 18:40:40|||||||||4
1656096050000|2022-06-24 18:40:50|||||||||8
1656096060000|2022-06-24 18:41:00|||||||||6
1656096070000|2022-06-24 18:41:10|||||||||8
1656096080000|2022-06-24 18:41:20|||||||||1
1656096090000|2022-06-24 18:41:30|||||||||8
1656096100000|2022-06-24 18:41:40|||||||||6
1656096110000|2022-06-24 18:41:50|||||||||4
1656096120000|2022-06-24 18:42:00|||||||||5
1656096130000|2022-06-24 18:42:10|||||||||37
1656096140000|2022-06-24 18:42:20|||||||||15
1656096150000|2022-06-24 18:42:30|||||||||13
1656096160000|2022-06-24 18:42:40|||||||||17
1656096170000|2022-06-24 18:42:50|||||||||7
1656096180000|2022-06-24 18:43:00|||||||||15
1656096190000|2022-06-24 18:43:10|||||||||2
1656096200000|2022-06-24 18:43:20|||||||||3
1656096210000|2022-06-24 18:43:30|||||||||4
1656096220000|2022-06-24 18:43:40|||||||||2
1656096230000|2022-06-24 18:43:50|28.23|28.07|28.23|28.07|28.23|28.07|28.21|28.05|6
1656096240000|2022-06-24 18:44:00|28.22|28.06|28.21|28.05|28.22|28.06|28.21|28.05|7
1656096250000|2022-06-24 18:44:10|||||||||3
1656096260000|2022-06-24 18:44:20|||||||||9
1656096270000|2022-06-24 18:44:30|||||||||2
1656096280000|2022-06-24 18:44:40|||||||||17
1656096290000|2022-06-24 18:44:50|||||||||2
1656096300000|2022-06-24 18:45:00|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|3
1656096310000|2022-06-24 18:45:10|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|3
1656096320000|2022-06-24 18:45:20|||||||||16
1656096330000|2022-06-24 18:45:30|||||||||18
1656096340000|2022-06-24 18:45:40|||||||||2
1656096350000|2022-06-24 18:45:50|||||||||4
1656096360000|2022-06-24 18:46:00|||||||||16
1656096370000|2022-06-24 18:46:10|||||||||122
1656096380000|2022-06-24 18:46:20|||||||||3
1656096390000|2022-06-24 18:46:30|28.22|28.06|28.21|28.05|28.22|28.06|28.21|28.05|10
1656096400000|2022-06-24 18:46:40|||||||||2
1656096410000|2022-06-24 18:46:50|||||||||2
1656096420000|2022-06-24 18:47:00|||||||||3
1656096430000|2022-06-24 18:47:10|||||||||2
1656096440000|2022-06-24 18:47:20|||||||||4
1656096450000|2022-06-24 18:47:30|||||||||3
1656096460000|2022-06-24 18:47:40|||||||||4
1656096470000|2022-06-24 18:47:50|||||||||6
1656096480000|2022-06-24 18:48:00|||||||||2
1656096490000|2022-06-24 18:48:10|||||||||7
1656096500000|2022-06-24 18:48:20|||||||||4
1656096510000|2022-06-24 18:48:30|||||||||2
1656096520000|2022-06-24 18:48:40|||||||||2
1656096530000|2022-06-24 18:48:50|||||||||6
1656096540000|2022-06-24 18:49:00|||||||||14
1656096550000|2022-06-24 18:49:10|||||||||3
1656096560000|2022-06-24 18:49:20|||||||||3
1656096570000|2022-06-24 18:49:30|||||||||4
1656096580000|2022-06-24 18:49:40|||||||||4
1656096590000|2022-06-24 18:49:50|||||||||11
1656096600000|2022-06-24 18:50:00|||||||||2
1656096610000|2022-06-24 18:50:10|||||||||20
1656096620000|2022-06-24 18:50:20|28.22|28.06|28.21|28.05|28.22|28.06|28.21|28.05|4
1656096630000|2022-06-24 18:50:30|||||||||2
1656096640000|2022-06-24 18:50:40|||||||||1
1656096650000|2022-06-24 18:50:50|||||||||1
1656096660000|2022-06-24 18:51:00|||||||||2
1656096670000|2022-06-24 18:51:10|28.22|28.06|28.26|28.1|28.26|28.1|28.22|28.06|52
1656096680000|2022-06-24 18:51:20|||||||||58
1656096690000|2022-06-24 18:51:30|||||||||58
1656096700000|2022-06-24 18:51:40|28.3|28.14|28.26|28.1|28.3|28.14|28.26|28.1|35
1656096710000|2022-06-24 18:51:50|28.28|28.12|28.27|28.11|28.28|28.12|28.27|28.11|2
1656096720000|2022-06-24 18:52:00|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|1
1656096740000|2022-06-24 18:52:20|||||||||8
1656096750000|2022-06-24 18:52:30|||||||||1
1656096770000|2022-06-24 18:52:50|||||||||2
1656096780000|2022-06-24 18:53:00|||||||||3
1656096790000|2022-06-24 18:53:10|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|23
1656096800000|2022-06-24 18:53:20|||||||||9
1656096820000|2022-06-24 18:53:40|||||||||3
1656096830000|2022-06-24 18:53:50|||||||||1
1656096840000|2022-06-24 18:54:00|||||||||1
1656096850000|2022-06-24 18:54:10|||||||||2
1656096860000|2022-06-24 18:54:20|||||||||1
1656096870000|2022-06-24 18:54:30|||||||||2
1656096880000|2022-06-24 18:54:40|||||||||1
1656096890000|2022-06-24 18:54:50|||||||||5
1656096900000|2022-06-24 18:55:00|||||||||2
1656096910000|2022-06-24 18:55:10|||||||||15
1656096920000|2022-06-24 18:55:20|||||||||87
1656096930000|2022-06-24 18:55:30|||||||||3
1656096950000|2022-06-24 18:55:50|||||||||1
1656096960000|2022-06-24 18:56:00|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|20
1656096980000|2022-06-24 18:56:20|||||||||30
1656096990000|2022-06-24 18:56:30|28.35|28.19|28.33|28.17|28.35|28.19|28.33|28.17|18
1656097000000|2022-06-24 18:56:40|||||||||5
1656097010000|2022-06-24 18:56:50|||||||||6
1656097020000|2022-06-24 18:57:00|||||||||27
1656097030000|2022-06-24 18:57:10|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|13
1656097040000|2022-06-24 18:57:20|||||||||10
1656097050000|2022-06-24 18:57:30|||||||||1
1656097060000|2022-06-24 18:57:40|||||||||1
1656097070000|2022-06-24 18:57:50|||||||||1
1656097080000|2022-06-24 18:58:00|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|2
1656097090000|2022-06-24 18:58:10|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|97
1656097100000|2022-06-24 18:58:20|||||||||15
1656097110000|2022-06-24 18:58:30|||||||||30
1656097120000|2022-06-24 18:58:40|||||||||1
1656097130000|2022-06-24 18:58:50|||||||||2
1656097140000|2022-06-24 18:59:00|||||||||2
1656097150000|2022-06-24 18:59:10|||||||||2
1656097170000|2022-06-24 18:59:30|||||||||4
1656097180000|2022-06-24 18:59:40|||||||||13
1656097190000|2022-06-24 18:59:50|||||||||3
1656097200000|2022-06-24 19:00:00|||||||||36
1656097210000|2022-06-24 19:00:10|||||||||1
1656097220000|2022-06-24 19:00:20|||||||||7
1656097230000|2022-06-24 19:00:30|||||||||1
1656097240000|2022-06-24 19:00:40|||||||||1
1656097250000|2022-06-24 19:00:50|||||||||1
1656097260000|2022-06-24 19:01:00|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|14
1656097270000|2022-06-24 19:01:10|||||||||6
1656097280000|2022-06-24 19:01:20|||||||||6
1656097290000|2022-06-24 19:01:30|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|8
1656097300000|2022-06-24 19:01:40|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|12
1656097310000|2022-06-24 19:01:50|||||||||1
1656097320000|2022-06-24 19:02:00|||||||||3
1656097330000|2022-06-24 19:02:10|28.38|28.22|28.41|28.25|28.41|28.25|28.38|28.22|138
1656097340000|2022-06-24 19:02:20|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|68
1656097350000|2022-06-24 19:02:30|28.41|28.25|28.41|28.25|28.41|28.25|28.38|28.22|43
1656097360000|2022-06-24 19:02:40|||||||||4
1656097370000|2022-06-24 19:02:50|||||||||19
1656097380000|2022-06-24 19:03:00|||||||||18
1656097390000|2022-06-24 19:03:10|||||||||2
1656097420000|2022-06-24 19:03:40|||||||||2
1656097430000|2022-06-24 19:03:50|||||||||2
1656097440000|2022-06-24 19:04:00|||||||||33
1656097450000|2022-06-24 19:04:10|||||||||1
1656097460000|2022-06-24 19:04:20|||||||||1
1656097470000|2022-06-24 19:04:30|||||||||1
1656097480000|2022-06-24 19:04:40|||||||||1
1656097500000|2022-06-24 19:05:00|||||||||3
1656097510000|2022-06-24 19:05:10|||||||||2
1656097520000|2022-06-24 19:05:20|||||||||1
1656097530000|2022-06-24 19:05:30|||||||||3
1656097540000|2022-06-24 19:05:40|||||||||2
1656097550000|2022-06-24 19:05:50|||||||||2
1656097560000|2022-06-24 19:06:00|||||||||1
1656097570000|2022-06-24 19:06:10|||||||||45
1656097580000|2022-06-24 19:06:20|28.36|28.2|28.4|28.24|28.41|28.25|28.36|28.2|81
1656097590000|2022-06-24 19:06:30|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|35
1656097600000|2022-06-24 19:06:40|||||||||3
1656097610000|2022-06-24 19:06:50|||||||||1
1656097620000|2022-06-24 19:07:00|||||||||3
1656097630000|2022-06-24 19:07:10|28.4|28.24|28.41|28.25|28.41|28.25|28.4|28.24|18
1656097640000|2022-06-24 19:07:20|28.4|28.24|28.41|28.25|28.41|28.25|28.4|28.24|5
1656097650000|2022-06-24 19:07:30|||||||||3
1656097660000|2022-06-24 19:07:40|||||||||1
1656097670000|2022-06-24 19:07:50|28.39|28.23|28.41|28.25|28.41|28.25|28.39|28.23|5
1656097680000|2022-06-24 19:08:00|||||||||2
1656097690000|2022-06-24 19:08:10|||||||||4
1656097700000|2022-06-24 19:08:20|||||||||1
1656097710000|2022-06-24 19:08:30|||||||||3
1656097720000|2022-06-24 19:08:40|||||||||12
1656097730000|2022-06-24 19:08:50|||||||||4
1656097740000|2022-06-24 19:09:00|||||||||5
1656097750000|2022-06-24 19:09:10|||||||||2
1656097760000|2022-06-24 19:09:20|||||||||5
1656097770000|2022-06-24 19:09:30|||||||||2
1656097780000|2022-06-24 19:09:40|||||||||3
1656097790000|2022-06-24 19:09:50|||||||||30
1656097800000|2022-06-24 19:10:00|||||||||1
1656097810000|2022-06-24 19:10:10|||||||||6
1656097820000|2022-06-24 19:10:20|||||||||15
1656097830000|2022-06-24 19:10:30|||||||||6
1656097840000|2022-06-24 19:10:40|||||||||2
1656097850000|2022-06-24 19:10:50|||||||||10
1656097860000|2022-06-24 19:11:00|||||||||2
1656097870000|2022-06-24 19:11:10|||||||||18
1656097880000|2022-06-24 19:11:20|||||||||3
1656097890000|2022-06-24 19:11:30|||||||||29
1656097900000|2022-06-24 19:11:40|||||||||9
1656097910000|2022-06-24 19:11:50|||||||||2
1656097920000|2022-06-24 19:12:00|||||||||3
1656097930000|2022-06-24 19:12:10|||||||||4
1656097940000|2022-06-24 19:12:20|||||||||2
1656097950000|2022-06-24 19:12:30|||||||||7
1656097960000|2022-06-24 19:12:40|||||||||3
1656097970000|2022-06-24 19:12:50|||||||||2
1656097980000|2022-06-24 19:13:00|||||||||17
1656097990000|2022-06-24 19:13:10|||||||||8
1656098000000|2022-06-24 19:13:20|||||||||5
1656098010000|2022-06-24 19:13:30|||||||||2
1656098020000|2022-06-24 19:13:40|||||||||5
1656098030000|2022-06-24 19:13:50|||||||||31
1656098040000|2022-06-24 19:14:00|||||||||11
1656098050000|2022-06-24 19:14:10|||||||||15
1656098060000|2022-06-24 19:14:20|||||||||3
1656098070000|2022-06-24 19:14:30|||||||||15
1656098080000|2022-06-24 19:14:40|||||||||5
1656098090000|2022-06-24 19:14:50|||||||||4
1656098100000|2022-06-24 19:15:00|||||||||4
1656098110000|2022-06-24 19:15:10|||||||||2
1656098120000|2022-06-24 19:15:20|||||||||35
1656098130000|2022-06-24 19:15:30|||||||||3
1656098140000|2022-06-24 19:15:40|||||||||5
1656098150000|2022-06-24 19:15:50|||||||||2
1656098160000|2022-06-24 19:16:00|||||||||2
1656098170000|2022-06-24 19:16:10|||||||||2
1656098180000|2022-06-24 19:16:20|||||||||3
1656098190000|2022-06-24 19:16:30|||||||||7
1656098200000|2022-06-24 19:16:40|28.46|28.3|28.46|28.3|28.46|28.3|28.45|28.29|10
1656098210000|2022-06-24 19:16:50|||||||||4
1656098220000|2022-06-24 19:17:00|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|196
1656098230000|2022-06-24 19:17:10|||||||||2
1656098240000|2022-06-24 19:17:20|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|13
1656098250000|2022-06-24 19:17:30|||||||||4
1656098260000|2022-06-24 19:17:40|28.5|28.34|28.5|28.34|28.51|28.35|28.5|28.34|9
1656098270000|2022-06-24 19:17:50|||||||||7
1656098280000|2022-06-24 19:18:00|||||||||31
1656098290000|2022-06-24 19:18:10|||||||||4
1656098300000|2022-06-24 19:18:20|||||||||4
1656098310000|2022-06-24 19:18:30|||||||||1
1656098320000|2022-06-24 19:18:40|||||||||3
1656098330000|2022-06-24 19:18:50|||||||||4
1656098340000|2022-06-24 19:19:00|||||||||3
1656098350000|2022-06-24 19:19:10|||||||||2
1656098360000|2022-06-24 19:19:20|||||||||9
1656098370000|2022-06-24 19:19:30|||||||||3
1656098380000|2022-06-24 19:19:40|||||||||2
1656098390000|2022-06-24 19:19:50|||||||||5
1656098400000|2022-06-24 19:20:00|||||||||13
1656098420000|2022-06-24 19:20:20|28.48|28.32|28.5|28.34|28.5|28.34|28.48|28.32|13
1656098430000|2022-06-24 19:20:30|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|13
1656098440000|2022-06-24 19:20:40|28.46|28.3|28.46|28.3|28.48|28.32|28.46|28.3|7
1656098450000|2022-06-24 19:20:50|||||||||10
1656098460000|2022-06-24 19:21:00|||||||||2
1656098490000|2022-06-24 19:21:30|||||||||2
1656098500000|2022-06-24 19:21:40|||||||||5
1656098520000|2022-06-24 19:22:00|||||||||8
1656098530000|2022-06-24 19:22:10|||||||||6
1656098560000|2022-06-24 19:22:40|||||||||2
1656098570000|2022-06-24 19:22:50|||||||||2
1656098590000|2022-06-24 19:23:10|||||||||2
1656098600000|2022-06-24 19:23:20|||||||||13
1656098610000|2022-06-24 19:23:30|||||||||3
1656098620000|2022-06-24 19:23:40|||||||||3
1656098630000|2022-06-24 19:23:50|||||||||3
1656098640000|2022-06-24 19:24:00|||||||||1
1656098650000|2022-06-24 19:24:10|||||||||3
1656098660000|2022-06-24 19:24:20|||||||||8
1656098670000|2022-06-24 19:24:30|||||||||2
1656098680000|2022-06-24 19:24:40|||||||||1
1656098690000|2022-06-24 19:24:50|||||||||4
1656098700000|2022-06-24 19:25:00|||||||||3
1656098710000|2022-06-24 19:25:10|||||||||8
1656098720000|2022-06-24 19:25:20|||||||||3
1656098730000|2022-06-24 19:25:30|||||||||7
1656098750000|2022-06-24 19:25:50|||||||||4
1656098760000|2022-06-24 19:26:00|||||||||12
1656098770000|2022-06-24 19:26:10|||||||||3
1656098780000|2022-06-24 19:26:20|||||||||8
1656098790000|2022-06-24 19:26:30|||||||||10
1656098820000|2022-06-24 19:27:00|||||||||5
1656098830000|2022-06-24 19:27:10|||||||||37
1656098840000|2022-06-24 19:27:20|||||||||3
1656098850000|2022-06-24 19:27:30|||||||||1
1656098860000|2022-06-24 19:27:40|||||||||15
1656098870000|2022-06-24 19:27:50|||||||||1
1656098880000|2022-06-24 19:28:00|28.43|28.27|28.46|28.3|28.46|28.3|28.43|28.27|22
1656098890000|2022-06-24 19:28:10|28.43|28.27|28.41|28.25|28.43|28.27|28.41|28.25|38
1656098900000|2022-06-24 19:28:20|||||||||2
1656098930000|2022-06-24 19:28:50|||||||||10
1656098940000|2022-06-24 19:29:00|||||||||7
1656098950000|2022-06-24 19:29:10|||||||||3
1656098960000|2022-06-24 19:29:20|||||||||1
1656098990000|2022-06-24 19:29:50|||||||||15
1656099000000|2022-06-24 19:30:00|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|17
1656099010000|2022-06-24 19:30:10|28.41|28.25|28.4|28.24|28.41|28.25|28.4|28.24|50
1656099020000|2022-06-24 19:30:20|28.38|28.22|28.4|28.24|28.4|28.24|28.38|28.22|14
1656099030000|2022-06-24 19:30:30|28.38|28.22|28.4|28.24|28.4|28.24|28.38|28.22|5
1656099040000|2022-06-24 19:30:40|28.38|28.22|28.41|28.25|28.41|28.25|28.38|28.22|5
1656099060000|2022-06-24 19:31:00|||||||||5
1656099080000|2022-06-24 19:31:20|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|13
1656099090000|2022-06-24 19:31:30|28.43|28.27|28.45|28.29|28.46|28.3|28.41|28.25|23
1656099100000|2022-06-24 19:31:40|28.43|28.27|28.46|28.3|28.46|28.3|28.43|28.27|6
1656099110000|2022-06-24 19:31:50|||||||||3
1656099120000|2022-06-24 19:32:00|||||||||2
1656099150000|2022-06-24 19:32:30|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|19
1656099170000|2022-06-24 19:32:50|||||||||6
1656099190000|2022-06-24 19:33:10|28.55|28.39|28.56|28.4|28.56|28.4|28.55|28.39|84
1656099210000|2022-06-24 19:33:30|||||||||1
1656099230000|2022-06-24 19:33:50|||||||||2
1656099260000|2022-06-24 19:34:20|||||||||43
1656099270000|2022-06-24 19:34:30|||||||||1
1656099290000|2022-06-24 19:34:50|||||||||1
1656099300000|2022-06-24 19:35:00|||||||||1
1656099310000|2022-06-24 19:35:10|||||||||2
1656099330000|2022-06-24 19:35:30|||||||||1
1656099360000|2022-06-24 19:36:00|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|9
1656099380000|2022-06-24 19:36:20|28.51|28.35|28.55|28.39|28.55|28.39|28.51|28.35|140
1656099390000|2022-06-24 19:36:30|||||||||8
1656099400000|2022-06-24 19:36:40|28.56|28.4|28.55|28.39|28.56|28.4|28.55|28.39|28
1656099410000|2022-06-24 19:36:50|||||||||1
1656099430000|2022-06-24 19:37:10|||||||||93
1656099440000|2022-06-24 19:37:20|||||||||6
1656099450000|2022-06-24 19:37:30|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|4
1656099460000|2022-06-24 19:37:40|||||||||1
1656099500000|2022-06-24 19:38:20|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|5
1656099510000|2022-06-24 19:38:30|||||||||3
1656099550000|2022-06-24 19:39:10|||||||||16
1656099560000|2022-06-24 19:39:20|||||||||1
1656099570000|2022-06-24 19:39:30|||||||||2
1656099580000|2022-06-24 19:39:40|||||||||3
1656099620000|2022-06-24 19:40:20|28.53|28.37|28.53|28.37|28.53|28.37|28.51|28.35|7
1656099630000|2022-06-24 19:40:30|28.51|28.35|28.51|28.35|28.55|28.39|28.51|28.35|7
1656099640000|2022-06-24 19:40:40|||||||||1
1656099670000|2022-06-24 19:41:10|||||||||2
1656099690000|2022-06-24 19:41:30|||||||||1
1656099700000|2022-06-24 19:41:40|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|4
1656099730000|2022-06-24 19:42:10|||||||||10
1656099740000|2022-06-24 19:42:20|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|2
1656099750000|2022-06-24 19:42:30|||||||||1
1656099790000|2022-06-24 19:43:10|||||||||3
1656099800000|2022-06-24 19:43:20|||||||||1
1656099810000|2022-06-24 19:43:30|||||||||4
1656099820000|2022-06-24 19:43:40|||||||||6
1656099830000|2022-06-24 19:43:50|||||||||72
1656099850000|2022-06-24 19:44:10|28.45|28.29|28.46|28.3|28.46|28.3|28.45|28.29|18
1656099860000|2022-06-24 19:44:20|||||||||5
1656099870000|2022-06-24 19:44:30|||||||||1
1656099880000|2022-06-24 19:44:40|||||||||12
1656099900000|2022-06-24 19:45:00|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|5
1656099910000|2022-06-24 19:45:10|||||||||10
1656099920000|2022-06-24 19:45:20|28.48|28.32|28.51|28.35|28.51|28.35|28.48|28.32|83
1656099940000|2022-06-24 19:45:40|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|4
1656099950000|2022-06-24 19:45:50|||||||||2
1656099980000|2022-06-24 19:46:20|||||||||4
1656100000000|2022-06-24 19:46:40|||||||||3
1656100010000|2022-06-24 19:46:50|||||||||3
1656100020000|2022-06-24 19:47:00|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|5
1656100030000|2022-06-24 19:47:10|||||||||8
1656100040000|2022-06-24 19:47:20|||||||||3
1656100050000|2022-06-24 19:47:30|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|45
1656100060000|2022-06-24 19:47:40|||||||||3
1656100070000|2022-06-24 19:47:50|||||||||4
1656100080000|2022-06-24 19:48:00|28.56|28.4|28.56|28.4|28.56|28.4|28.55|28.39|10
1656100090000|2022-06-24 19:48:10|28.6|28.44|28.55|28.39|28.6|28.44|28.55|28.39|29
1656100100000|2022-06-24 19:48:20|||||||||2
1656100110000|2022-06-24 19:48:30|28.6|28.44|28.56|28.4|28.6|28.44|28.56|28.4|82
1656100130000|2022-06-24 19:48:50|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|3
1656100140000|2022-06-24 19:49:00|||||||||3
1656100150000|2022-06-24 19:49:10|||||||||23
1656100160000|2022-06-24 19:49:20|||||||||3
1656100170000|2022-06-24 19:49:30|||||||||2
1656100180000|2022-06-24 19:49:40|||||||||1
1656100190000|2022-06-24 19:49:50|||||||||4
1656100200000|2022-06-24 19:50:00|28.56|28.4|28.6|28.44|28.6|28.44|28.55|28.39|90
1656100210000|2022-06-24 19:50:10|||||||||30
1656100220000|2022-06-24 19:50:20|||||||||38
1656100230000|2022-06-24 19:50:30|||||||||4
1656100240000|2022-06-24 19:50:40|||||||||13
1656100250000|2022-06-24 19:50:50|||||||||1
1656100260000|2022-06-24 19:51:00|||||||||18
1656100270000|2022-06-24 19:51:10|28.58|28.42|28.6|28.44|28.6|28.44|28.58|28.42|24
1656100280000|2022-06-24 19:51:20|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|18
1656100290000|2022-06-24 19:51:30|28.59|28.43|28.6|28.44|28.6|28.44|28.58|28.42|8
1656100300000|2022-06-24 19:51:40|||||||||49
1656100310000|2022-06-24 19:51:50|||||||||9
1656100320000|2022-06-24 19:52:00|28.59|28.43|28.59|28.43|28.59|28.43|28.58|28.42|4
1656100330000|2022-06-24 19:52:10|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|14
1656100350000|2022-06-24 19:52:30|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|2
1656100360000|2022-06-24 19:52:40|28.65|28.49|28.63|28.47|28.65|28.49|28.63|28.47|39
1656100370000|2022-06-24 19:52:50|||||||||3
1656100380000|2022-06-24 19:53:00|28.65|28.49|28.63|28.47|28.65|28.49|28.63|28.47|3
1656100390000|2022-06-24 19:53:10|||||||||10
1656100400000|2022-06-24 19:53:20|28.62|28.46|28.63|28.47|28.63|28.47|28.62|28.46|156
1656100410000|2022-06-24 19:53:30|||||||||4
1656100420000|2022-06-24 19:53:40|28.65|28.49|28.68|28.52|28.68|28.52|28.65|28.49|72
1656100430000|2022-06-24 19:53:50|||||||||16
1656100440000|2022-06-24 19:54:00|||||||||7
1656100450000|2022-06-24 19:54:10|||||||||33
1656100460000|2022-06-24 19:54:20|28.67|28.51|28.63|28.47|28.67|28.51|28.63|28.47|9
1656100470000|2022-06-24 19:54:30|||||||||8
1656100480000|2022-06-24 19:54:40|||||||||6
1656100490000|2022-06-24 19:54:50|||||||||19
1656100500000|2022-06-24 19:55:00|||||||||11
1656100510000|2022-06-24 19:55:10|28.65|28.49|28.63|28.47|28.65|28.49|28.63|28.47|17
1656100520000|2022-06-24 19:55:20|28.6|28.44|28.63|28.47|28.63|28.47|28.6|28.44|74
1656100530000|2022-06-24 19:55:30|||||||||6
1656100540000|2022-06-24 19:55:40|||||||||4
1656100550000|2022-06-24 19:55:50|||||||||9
1656100560000|2022-06-24 19:56:00|||||||||14
1656100570000|2022-06-24 19:56:10|||||||||19
1656100580000|2022-06-24 19:56:20|||||||||24
1656100590000|2022-06-24 19:56:30|||||||||13
1656100600000|2022-06-24 19:56:40|28.64|28.48|28.65|28.49|28.65|28.49|28.64|28.48|12
1656100610000|2022-06-24 19:56:50|||||||||38
1656100620000|2022-06-24 19:57:00|28.64|28.48|28.63|28.47|28.64|28.48|28.63|28.47|15
1656100630000|2022-06-24 19:57:10|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|40
1656100640000|2022-06-24 19:57:20|||||||||7
1656100650000|2022-06-24 19:57:30|||||||||3
1656100660000|2022-06-24 19:57:40|||||||||5
1656100670000|2022-06-24 19:57:50|||||||||16
1656100680000|2022-06-24 19:58:00|||||||||12
1656100690000|2022-06-24 19:58:10|||||||||7
1656100700000|2022-06-24 19:58:20|||||||||15
1656100710000|2022-06-24 19:58:30|||||||||53
1656100720000|2022-06-24 19:58:40|||||||||8
1656100730000|2022-06-24 19:58:50|||||||||33
1656100740000|2022-06-24 19:59:00|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|48
1656100750000|2022-06-24 19:59:10|28.67|28.51|28.65|28.49|28.68|28.52|28.65|28.49|212
1656100760000|2022-06-24 19:59:20|||||||||70
1656100770000|2022-06-24 19:59:30|||||||||20
1656100780000|2022-06-24 19:59:40|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|219
1656100790000|2022-06-24 19:59:50|28.65|28.49|28.65|28.49|28.65|28.49|28.61|28.45|80
1656100800000|2022-06-24 20:00:00|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|22
1656100810000|2022-06-24 20:00:10|||||||||12
1656100820000|2022-06-24 20:00:20|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|112
1656100830000|2022-06-24 20:00:30|||||||||3
1656100840000|2022-06-24 20:00:40|||||||||12
1656100850000|2022-06-24 20:00:50|||||||||2
1656100860000|2022-06-24 20:01:00|||||||||4
1656100870000|2022-06-24 20:01:10|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|10
1656100880000|2022-06-24 20:01:20|||||||||45
1656100890000|2022-06-24 20:01:30|28.62|28.46|28.63|28.47|28.63|28.47|28.6|28.44|73
1656100900000|2022-06-24 20:01:40|||||||||6
1656100910000|2022-06-24 20:01:50|||||||||1
1656100920000|2022-06-24 20:02:00|||||||||28
1656100930000|2022-06-24 20:02:10|28.6|28.44|28.58|28.42|28.6|28.44|28.58|28.42|80
1656100940000|2022-06-24 20:02:20|28.6|28.44|28.58|28.42|28.6|28.44|28.58|28.42|4
1656100950000|2022-06-24 20:02:30|||||||||3
1656100960000|2022-06-24 20:02:40|||||||||3
1656100970000|2022-06-24 20:02:50|||||||||2
1656100980000|2022-06-24 20:03:00|||||||||11
1656100990000|2022-06-24 20:03:10|||||||||3
1656101010000|2022-06-24 20:03:30|||||||||2
1656101020000|2022-06-24 20:03:40|||||||||3
1656101030000|2022-06-24 20:03:50|||||||||1
1656101040000|2022-06-24 20:04:00|||||||||1
1656101050000|2022-06-24 20:04:10|||||||||1
1656101070000|2022-06-24 20:04:30|||||||||3
1656101080000|2022-06-24 20:04:40|||||||||2
1656101090000|2022-06-24 20:04:50|||||||||11
1656101100000|2022-06-24 20:05:00|||||||||2
1656101110000|2022-06-24 20:05:10|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|216
1656101120000|2022-06-24 20:05:20|||||||||3
1656101130000|2022-06-24 20:05:30|||||||||1
1656101140000|2022-06-24 20:05:40|||||||||2
1656101150000|2022-06-24 20:05:50|||||||||12
1656101160000|2022-06-24 20:06:00|28.55|28.39|28.53|28.37|28.55|28.39|28.53|28.37|13
1656101170000|2022-06-24 20:06:10|||||||||1
1656101180000|2022-06-24 20:06:20|28.55|28.39|28.53|28.37|28.55|28.39|28.53|28.37|65
1656101200000|2022-06-24 20:06:40|28.55|28.39|28.53|28.37|28.55|28.39|28.53|28.37|0
1656101210000|2022-06-24 20:06:50|||||||||3
1656101220000|2022-06-24 20:07:00|||||||||1
1656101240000|2022-06-24 20:07:20|||||||||2
1656101250000|2022-06-24 20:07:30|||||||||2
1656101260000|2022-06-24 20:07:40|||||||||6
1656101280000|2022-06-24 20:08:00|||||||||3
1656101290000|2022-06-24 20:08:10|||||||||2
1656101300000|2022-06-24 20:08:20|||||||||1
1656101310000|2022-06-24 20:08:30|||||||||1
1656101320000|2022-06-24 20:08:40|||||||||2
1656101330000|2022-06-24 20:08:50|||||||||2
1656101340000|2022-06-24 20:09:00|||||||||1
1656101350000|2022-06-24 20:09:10|||||||||2
1656101360000|2022-06-24 20:09:20|||||||||2
1656101380000|2022-06-24 20:09:40|||||||||3
1656101390000|2022-06-24 20:09:50|||||||||18
1656101400000|2022-06-24 20:10:00|||||||||9
1656101410000|2022-06-24 20:10:10|||||||||2
1656101420000|2022-06-24 20:10:20|||||||||3
1656101430000|2022-06-24 20:10:30|||||||||10
1656101440000|2022-06-24 20:10:40|||||||||1
1656101450000|2022-06-24 20:10:50|||||||||4
1656101460000|2022-06-24 20:11:00|||||||||7
1656101470000|2022-06-24 20:11:10|||||||||3
1656101480000|2022-06-24 20:11:20|||||||||4
1656101490000|2022-06-24 20:11:30|||||||||6
1656101500000|2022-06-24 20:11:40|||||||||1
1656101510000|2022-06-24 20:11:50|||||||||67
1656101520000|2022-06-24 20:12:00|||||||||2
1656101530000|2022-06-24 20:12:10|||||||||6
1656101540000|2022-06-24 20:12:20|||||||||22
1656101550000|2022-06-24 20:12:30|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|9
1656101560000|2022-06-24 20:12:40|||||||||22
1656101570000|2022-06-24 20:12:50|||||||||2
1656101580000|2022-06-24 20:13:00|28.58|28.42|28.57|28.41|28.58|28.42|28.57|28.41|43
1656101590000|2022-06-24 20:13:10|||||||||7
1656101600000|2022-06-24 20:13:20|||||||||14
1656101620000|2022-06-24 20:13:40|||||||||17
1656101630000|2022-06-24 20:13:50|||||||||8
1656101640000|2022-06-24 20:14:00|||||||||4
1656101650000|2022-06-24 20:14:10|||||||||1
1656101660000|2022-06-24 20:14:20|||||||||5
1656101670000|2022-06-24 20:14:30|||||||||4
1656101680000|2022-06-24 20:14:40|||||||||4
1656101690000|2022-06-24 20:14:50|28.58|28.42|28.58|28.42|28.58|28.42|28.57|28.41|83
1656102600000|2022-06-24 20:30:00|||||||||52
1656102610000|2022-06-24 20:30:10|||||||||4
1656102620000|2022-06-24 20:30:20|||||||||8
1656102640000|2022-06-24 20:30:40|||||||||1
1656102660000|2022-06-24 20:31:00|||||||||1
1656102680000|2022-06-24 20:31:20|||||||||50
1656102720000|2022-06-24 20:32:00|||||||||6
1656102730000|2022-06-24 20:32:10|||||||||12
1656102750000|2022-06-24 20:32:30|||||||||3
1656102790000|2022-06-24 20:33:10|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|8
1656102890000|2022-06-24 20:34:50|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|0
1656102900000|2022-06-24 20:35:00|||||||||1
1656102920000|2022-06-24 20:35:20|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|1
1656102960000|2022-06-24 20:36:00|||||||||6
1656102990000|2022-06-24 20:36:30|28.58|28.42|28.55|28.39|28.58|28.42|28.55|28.39|9
1656103110000|2022-06-24 20:38:30|28.57|28.41|28.58|28.42|28.58|28.42|28.57|28.41|3
1656103180000|2022-06-24 20:39:40|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|8
1656103210000|2022-06-24 20:40:10|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1656103230000|2022-06-24 20:40:30|28.57|28.41|28.58|28.42|28.58|28.42|28.57|28.41|3
1656103340000|2022-06-24 20:42:20|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|1
1656103350000|2022-06-24 20:42:30|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|2
1656103360000|2022-06-24 20:42:40|28.57|28.41|28.55|28.39|28.57|28.41|28.55|28.39|0
1656103490000|2022-06-24 20:44:50|||||||||1
1656103530000|2022-06-24 20:45:30|28.57|28.41|28.58|28.42|28.58|28.42|28.55|28.39|6
1656103580000|2022-06-24 20:46:20|||||||||1
1656103590000|2022-06-24 20:46:30|||||||||2
1656103600000|2022-06-24 20:46:40|||||||||2
1656103610000|2022-06-24 20:46:50|||||||||2
1656103630000|2022-06-24 20:47:10|||||||||5
1656103750000|2022-06-24 20:49:10|||||||||1
1656103830000|2022-06-24 20:50:30|||||||||2
1656103900000|2022-06-24 20:51:40|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|2
1656103910000|2022-06-24 20:51:50|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1656103950000|2022-06-24 20:52:30|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|5
1656104010000|2022-06-24 20:53:30|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1656104060000|2022-06-24 20:54:20|||||||||1
1656104160000|2022-06-24 20:56:00|||||||||6
1656104190000|2022-06-24 20:56:30|||||||||3
1656104210000|2022-06-24 20:56:50|||||||||1
1656104260000|2022-06-24 20:57:40|||||||||1
1656104300000|2022-06-24 20:58:20|||||||||1
1656104340000|2022-06-24 20:59:00|||||||||5
1656104350000|2022-06-24 20:59:10|||||||||15
1656104370000|2022-06-24 20:59:30|||||||||12
1656104380000|2022-06-24 20:59:40|28.54|28.38|28.54|28.38|28.54|28.38|28.54|28.38|2
1656104390000|2022-06-24 20:59:50|28.5|28.34|28.56|28.4|28.56|28.4|28.5|28.34|89
1656280860000|2022-06-26 22:01:00|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|1
1656280880000|2022-06-26 22:01:20|28.53|28.37|28.53|28.37|28.53|28.37|28.52|28.36|6
1656280890000|2022-06-26 22:01:30|28.55|28.39|28.57|28.41|28.57|28.41|28.53|28.37|1
1656280900000|2022-06-26 22:01:40|28.55|28.39|28.56|28.4|28.57|28.41|28.54|28.38|3
1656280910000|2022-06-26 22:01:50|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|0
1656280920000|2022-06-26 22:02:00|28.56|28.4|28.57|28.41|28.57|28.41|28.56|28.4|0
1656280940000|2022-06-26 22:02:20|||||||||1
1656280960000|2022-06-26 22:02:40|||||||||4
1656280970000|2022-06-26 22:02:50|||||||||1
1656280980000|2022-06-26 22:03:00|||||||||4
1656281050000|2022-06-26 22:04:10|||||||||2
1656281070000|2022-06-26 22:04:30|||||||||1
1656281170000|2022-06-26 22:06:10|||||||||1
1656281220000|2022-06-26 22:07:00|||||||||2
1656281230000|2022-06-26 22:07:10|28.56|28.4|28.56|28.4|28.57|28.41|28.56|28.4|4
1656281250000|2022-06-26 22:07:30|||||||||2
1656281260000|2022-06-26 22:07:40|28.52|28.36|28.54|28.38|28.54|28.38|28.52|28.36|5
1656281270000|2022-06-26 22:07:50|28.53|28.37|28.54|28.38|28.54|28.38|28.53|28.37|0
1656281280000|2022-06-26 22:08:00|28.56|28.4|28.57|28.41|28.57|28.41|28.56|28.4|0
1656281330000|2022-06-26 22:08:50|||||||||1
1656281340000|2022-06-26 22:09:00|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|3
1656281350000|2022-06-26 22:09:10|28.6|28.44|28.6|28.44|28.6|28.44|28.58|28.42|0
1656281360000|2022-06-26 22:09:20|28.61|28.45|28.61|28.45|28.61|28.45|28.59|28.43|0
1656281400000|2022-06-26 22:10:00|28.62|28.46|28.62|28.46|28.62|28.46|28.61|28.45|0
1656281470000|2022-06-26 22:11:10|28.65|28.49|28.63|28.47|28.65|28.49|28.62|28.46|11
1656281480000|2022-06-26 22:11:20|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1656281510000|2022-06-26 22:11:50|28.65|28.49|28.65|28.49|28.65|28.49|28.63|28.47|5
1656281520000|2022-06-26 22:12:00|28.66|28.5|28.65|28.49|28.66|28.5|28.63|28.47|0
1656281540000|2022-06-26 22:12:20|28.63|28.47|28.63|28.47|28.63|28.47|28.62|28.46|0
1656281550000|2022-06-26 22:12:30|28.65|28.49|28.63|28.47|28.65|28.49|28.62|28.46|0
1656281560000|2022-06-26 22:12:40|28.62|28.46|28.63|28.47|28.63|28.47|28.62|28.46|0
1656281580000|2022-06-26 22:13:00|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|0
1656281630000|2022-06-26 22:13:50|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1656281640000|2022-06-26 22:14:00|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|0
1656281650000|2022-06-26 22:14:10|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|0
1656281660000|2022-06-26 22:14:20|28.65|28.49|28.65|28.49|28.65|28.49|28.63|28.47|0
1656281710000|2022-06-26 22:15:10|28.66|28.5|28.65|28.49|28.66|28.5|28.65|28.49|1
1656281830000|2022-06-26 22:17:10|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|0
1656281900000|2022-06-26 22:18:20|28.69|28.53|28.66|28.5|28.69|28.53|28.66|28.5|11
1656281910000|2022-06-26 22:18:30|||||||||1
1656281920000|2022-06-26 22:18:40|||||||||2
1656281930000|2022-06-26 22:18:50|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|0
1656281940000|2022-06-26 22:19:00|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|0
1656281950000|2022-06-26 22:19:10|28.7|28.54|28.7|28.54|28.7|28.54|28.68|28.52|3
1656281960000|2022-06-26 22:19:20|28.67|28.51|28.66|28.5|28.67|28.51|28.66|28.5|1
1656282010000|2022-06-26 22:20:10|||||||||1
1656282020000|2022-06-26 22:20:20|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|0
1656282070000|2022-06-26 22:21:10|28.67|28.51|28.65|28.49|28.67|28.51|28.65|28.49|7
1656282090000|2022-06-26 22:21:30|||||||||1
1656282150000|2022-06-26 22:22:30|||||||||2
1656282360000|2022-06-26 22:26:00|||||||||2
1656282520000|2022-06-26 22:28:40|28.66|28.5|28.65|28.49|28.66|28.5|28.65|28.49|0
1656282530000|2022-06-26 22:28:50|||||||||2
1656282540000|2022-06-26 22:29:00|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|1
1656282570000|2022-06-26 22:29:30|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|0
1656282590000|2022-06-26 22:29:50|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|0
1656282610000|2022-06-26 22:30:10|28.66|28.5|28.65|28.49|28.66|28.5|28.65|28.49|1
1656282660000|2022-06-26 22:31:00|28.66|28.5|28.65|28.49|28.66|28.5|28.65|28.49|0
1656283080000|2022-06-26 22:38:00|28.66|28.5|28.7|28.54|28.7|28.54|28.66|28.5|6
1656283330000|2022-06-26 22:42:10|||||||||7
1656283350000|2022-06-26 22:42:30|28.71|28.55|28.71|28.55|28.71|28.55|28.7|28.54|0
1656283360000|2022-06-26 22:42:40|28.73|28.57|28.71|28.55|28.73|28.57|28.71|28.55|0
1656283370000|2022-06-26 22:42:50|28.73|28.57|28.71|28.55|28.73|28.57|28.71|28.55|0
1656283380000|2022-06-26 22:43:00|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|0
1656283390000|2022-06-26 22:43:10|28.71|28.55|28.7|28.54|28.71|28.55|28.7|28.54|0
1656283400000|2022-06-26 22:43:20|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|0
1656283410000|2022-06-26 22:43:30|28.74|28.58|28.72|28.56|28.74|28.58|28.72|28.56|0
1656283420000|2022-06-26 22:43:40|28.71|28.55|28.7|28.54|28.71|28.55|28.7|28.54|0
1656283440000|2022-06-26 22:44:00|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|0
1656283450000|2022-06-26 22:44:10|28.7|28.54|28.71|28.55|28.71|28.55|28.7|28.54|0
1656283460000|2022-06-26 22:44:20|28.7|28.54|28.71|28.55|28.71|28.55|28.7|28.54|0
1656283470000|2022-06-26 22:44:30|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|0
1656283490000|2022-06-26 22:44:50|||||||||3
1656283740000|2022-06-26 22:49:00|28.73|28.57|28.74|28.58|28.74|28.58|28.73|28.57|3
1656283750000|2022-06-26 22:49:10|28.75|28.59|28.74|28.58|28.75|28.59|28.74|28.58|0
1656283770000|2022-06-26 22:49:30|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1656283780000|2022-06-26 22:49:40|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1656283810000|2022-06-26 22:50:10|28.73|28.57|28.74|28.58|28.74|28.58|28.73|28.57|0
1656283820000|2022-06-26 22:50:20|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1656283840000|2022-06-26 22:50:40|28.71|28.55|28.73|28.57|28.73|28.57|28.71|28.55|2
1656283870000|2022-06-26 22:51:10|||||||||1
1656283890000|2022-06-26 22:51:30|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1656283940000|2022-06-26 22:52:20|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|7
1656283960000|2022-06-26 22:52:40|||||||||7
1656283970000|2022-06-26 22:52:50|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1656284170000|2022-06-26 22:56:10|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1656284230000|2022-06-26 22:57:10|28.7|28.54|28.71|28.55|28.71|28.55|28.7|28.54|3
1656284240000|2022-06-26 22:57:20|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|1
1656284250000|2022-06-26 22:57:30|28.71|28.55|28.7|28.54|28.71|28.55|28.7|28.54|0
1656284260000|2022-06-26 22:57:40|28.71|28.55|28.71|28.55|28.71|28.55|28.7|28.54|3
1656284270000|2022-06-26 22:57:50|28.7|28.54|28.71|28.55|28.71|28.55|28.7|28.54|0
1656284280000|2022-06-26 22:58:00|28.73|28.57|28.71|28.55|28.73|28.57|28.71|28.55|0
1656284290000|2022-06-26 22:58:10|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|0
1656284330000|2022-06-26 22:58:50|||||||||1
1656284350000|2022-06-26 22:59:10|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|0
1656284370000|2022-06-26 22:59:30|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1656284390000|2022-06-26 22:59:50|||||||||1
1656284400000|2022-06-26 23:00:00|28.71|28.55|28.7|28.54|28.71|28.55|28.7|28.54|5
1656284410000|2022-06-26 23:00:10|28.71|28.55|28.7|28.54|28.71|28.55|28.7|28.54|2
1656284420000|2022-06-26 23:00:20|28.71|28.55|28.7|28.54|28.71|28.55|28.7|28.54|1
1656284510000|2022-06-26 23:01:50|||||||||1
1656284570000|2022-06-26 23:02:50|||||||||1
1656284690000|2022-06-26 23:04:50|||||||||1
1656284750000|2022-06-26 23:05:50|28.71|28.55|28.71|28.55|28.73|28.57|28.71|28.55|1
1656284770000|2022-06-26 23:06:10|28.7|28.54|28.7|28.54|28.71|28.55|28.7|28.54|0
1656284810000|2022-06-26 23:06:50|||||||||1
1656284870000|2022-06-26 23:07:50|||||||||1
1656284990000|2022-06-26 23:09:50|||||||||1
1656285000000|2022-06-26 23:10:00|28.71|28.55|28.73|28.57|28.73|28.57|28.71|28.55|1
1656285010000|2022-06-26 23:10:10|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1656285050000|2022-06-26 23:10:50|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1656285060000|2022-06-26 23:11:00|28.7|28.54|28.71|28.55|28.73|28.57|28.7|28.54|8
1656285070000|2022-06-26 23:11:10|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|3
1656285080000|2022-06-26 23:11:20|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|0
1656285110000|2022-06-26 23:11:50|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1656285150000|2022-06-26 23:12:30|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|3
1656285210000|2022-06-26 23:13:30|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|6
1656285240000|2022-06-26 23:14:00|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1656285270000|2022-06-26 23:14:30|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1656285280000|2022-06-26 23:14:40|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1656285350000|2022-06-26 23:15:50|||||||||1
1656285400000|2022-06-26 23:16:40|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|0
1656285440000|2022-06-26 23:17:20|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1656285470000|2022-06-26 23:17:50|||||||||1
1656285500000|2022-06-26 23:18:20|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1656285520000|2022-06-26 23:18:40|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|1
1656285540000|2022-06-26 23:19:00|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1656285550000|2022-06-26 23:19:10|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1656285570000|2022-06-26 23:19:30|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|0
1656285590000|2022-06-26 23:19:50|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1656285660000|2022-06-26 23:21:00|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1656285720000|2022-06-26 23:22:00|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1656285750000|2022-06-26 23:22:30|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1656285780000|2022-06-26 23:23:00|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|3
1656285790000|2022-06-26 23:23:10|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1656285830000|2022-06-26 23:23:50|||||||||1
1656285860000|2022-06-26 23:24:20|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|4
1656285890000|2022-06-26 23:24:50|28.7|28.54|28.71|28.55|28.71|28.55|28.7|28.54|0
1656285900000|2022-06-26 23:25:00|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|0
1656285950000|2022-06-26 23:25:50|||||||||9
1656286020000|2022-06-26 23:27:00|||||||||1
1656286080000|2022-06-26 23:28:00|||||||||1
1656286160000|2022-06-26 23:29:20|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|8
1656286210000|2022-06-26 23:30:10|28.66|28.5|28.7|28.54|28.7|28.54|28.66|28.5|2
1656286280000|2022-06-26 23:31:20|||||||||2
1656286450000|2022-06-26 23:34:10|28.73|28.57|28.73|28.57|28.74|28.58|28.73|28.57|4
1656286460000|2022-06-26 23:34:20|28.74|28.58|28.73|28.57|28.74|28.58|28.73|28.57|0
1656286490000|2022-06-26 23:34:50|28.74|28.58|28.75|28.59|28.75|28.59|28.74|28.58|0
1656286630000|2022-06-26 23:37:10|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|2
1656286640000|2022-06-26 23:37:20|28.8|28.64|28.78|28.62|28.8|28.64|28.78|28.62|0
1656286650000|2022-06-26 23:37:30|28.79|28.63|28.78|28.62|28.79|28.63|28.78|28.62|0
1656286660000|2022-06-26 23:37:40|28.79|28.63|28.8|28.64|28.8|28.64|28.79|28.63|0
1656286680000|2022-06-26 23:38:00|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|0
1656286690000|2022-06-26 23:38:10|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|0
1656286710000|2022-06-26 23:38:30|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|0
1656286720000|2022-06-26 23:38:40|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|0
1656286780000|2022-06-26 23:39:40|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|0
1656286790000|2022-06-26 23:39:50|||||||||1
1656286800000|2022-06-26 23:40:00|28.8|28.64|28.8|28.64|28.8|28.64|28.8|28.64|0
1656286850000|2022-06-26 23:40:50|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|0
1656286900000|2022-06-26 23:41:40|28.8|28.64|28.8|28.64|28.8|28.64|28.8|28.64|0
1656286940000|2022-06-26 23:42:20|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|29
1656287050000|2022-06-26 23:44:10|28.8|28.64|28.8|28.64|28.8|28.64|28.8|28.64|3
1656287100000|2022-06-26 23:45:00|28.83|28.67|28.8|28.64|28.83|28.67|28.8|28.64|8
1656287110000|2022-06-26 23:45:10|28.81|28.65|28.8|28.64|28.81|28.65|28.8|28.64|0
1656287120000|2022-06-26 23:45:20|28.81|28.65|28.81|28.65|28.83|28.67|28.81|28.65|0
1656287140000|2022-06-26 23:45:40|28.8|28.64|28.8|28.64|28.8|28.64|28.8|28.64|0
1656287300000|2022-06-26 23:48:20|28.81|28.65|28.8|28.64|28.81|28.65|28.8|28.64|0
1656287500000|2022-06-26 23:51:40|28.81|28.65|28.8|28.64|28.81|28.65|28.8|28.64|0
1656287510000|2022-06-26 23:51:50|28.81|28.65|28.83|28.67|28.83|28.67|28.81|28.65|1
1656287530000|2022-06-26 23:52:10|28.8|28.64|28.8|28.64|28.8|28.64|28.8|28.64|7
1656287570000|2022-06-26 23:52:50|28.81|28.65|28.8|28.64|28.81|28.65|28.8|28.64|0
1656287580000|2022-06-26 23:53:00|28.81|28.65|28.8|28.64|28.81|28.65|28.8|28.64|0
1656287630000|2022-06-26 23:53:50|28.81|28.65|28.81|28.65|28.81|28.65|28.81|28.65|2
1656287640000|2022-06-26 23:54:00|28.8|28.64|28.8|28.64|28.8|28.64|28.8|28.64|0
1656287690000|2022-06-26 23:54:50|||||||||1
1656287760000|2022-06-26 23:56:00|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|0
1656287770000|2022-06-26 23:56:10|||||||||3
1656287900000|2022-06-26 23:58:20|28.8|28.64|28.81|28.65|28.81|28.65|28.8|28.64|6
1656287910000|2022-06-26 23:58:30|28.8|28.64|28.8|28.64|28.8|28.64|28.8|28.64|0
1656287940000|2022-06-26 23:59:00|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|1
1656288030000|2022-06-27 00:00:30|||||||||1
1656288050000|2022-06-27 00:00:50|||||||||2
1656288100000|2022-06-27 00:01:40|28.8|28.64|28.8|28.64|28.8|28.64|28.8|28.64|7
1656288110000|2022-06-27 00:01:50|28.81|28.65|28.83|28.67|28.83|28.67|28.81|28.65|4
1656288120000|2022-06-27 00:02:00|28.81|28.65|28.83|28.67|28.83|28.67|28.81|28.65|1
1656288150000|2022-06-27 00:02:30|||||||||1
1656288170000|2022-06-27 00:02:50|||||||||1
1656288190000|2022-06-27 00:03:10|||||||||2
1656288200000|2022-06-27 00:03:20|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|4
1656288230000|2022-06-27 00:03:50|||||||||2
1656288280000|2022-06-27 00:04:40|||||||||1
1656288340000|2022-06-27 00:05:40|28.85|28.69|28.88|28.72|28.88|28.72|28.85|28.69|7
1656288350000|2022-06-27 00:05:50|||||||||1
1656288400000|2022-06-27 00:06:40|28.86|28.7|28.88|28.72|28.88|28.72|28.86|28.7|0
1656288410000|2022-06-27 00:06:50|28.84|28.68|28.83|28.67|28.84|28.68|28.83|28.67|5
1656288420000|2022-06-27 00:07:00|28.86|28.7|28.86|28.7|28.88|28.72|28.83|28.67|1
1656288430000|2022-06-27 00:07:10|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|0
1656288440000|2022-06-27 00:07:20|28.86|28.7|28.88|28.72|28.88|28.72|28.86|28.7|0
1656288450000|2022-06-27 00:07:30|28.84|28.68|28.84|28.68|28.88|28.72|28.84|28.68|1
1656288460000|2022-06-27 00:07:40|28.86|28.7|28.88|28.72|28.88|28.72|28.86|28.7|0
1656288500000|2022-06-27 00:08:20|28.85|28.69|28.88|28.72|28.88|28.72|28.84|28.68|3
1656288510000|2022-06-27 00:08:30|28.85|28.69|28.86|28.7|28.88|28.72|28.85|28.69|1
1656288520000|2022-06-27 00:08:40|28.88|28.72|28.86|28.7|28.88|28.72|28.86|28.7|0
1656288530000|2022-06-27 00:08:50|28.88|28.72|28.86|28.7|28.88|28.72|28.86|28.7|0
1656288540000|2022-06-27 00:09:00|28.87|28.71|28.86|28.7|28.88|28.72|28.86|28.7|0
1656288550000|2022-06-27 00:09:10|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|0
1656288750000|2022-06-27 00:12:30|||||||||1
1656288890000|2022-06-27 00:14:50|||||||||1
1656288940000|2022-06-27 00:15:40|||||||||10
1656289010000|2022-06-27 00:16:50|||||||||1
1656289040000|2022-06-27 00:17:20|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|4
1656289080000|2022-06-27 00:18:00|28.92|28.76|28.92|28.76|28.93|28.77|28.92|28.76|0
1656289100000|2022-06-27 00:18:20|28.93|28.77|28.92|28.76|28.93|28.77|28.92|28.76|0
1656289120000|2022-06-27 00:18:40|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|0
1656289130000|2022-06-27 00:18:50|||||||||2
1656289190000|2022-06-27 00:19:50|||||||||1
1656289200000|2022-06-27 00:20:00|||||||||80
1656289210000|2022-06-27 00:20:10|||||||||1
1656289280000|2022-06-27 00:21:20|28.91|28.75|28.93|28.77|28.93|28.77|28.91|28.75|0
1656289290000|2022-06-27 00:21:30|||||||||1
1656289330000|2022-06-27 00:22:10|28.96|28.8|28.96|28.8|28.96|28.8|28.96|28.8|85
1656289340000|2022-06-27 00:22:20|||||||||1
1656289350000|2022-06-27 00:22:30|28.93|28.77|28.95|28.79|28.96|28.8|28.93|28.77|25
1656289360000|2022-06-27 00:22:40|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|0
1656289380000|2022-06-27 00:23:00|28.92|28.76|28.92|28.76|28.92|28.76|28.92|28.76|1
1656289400000|2022-06-27 00:23:20|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|0
1656289490000|2022-06-27 00:24:50|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|3
1656289580000|2022-06-27 00:26:20|28.91|28.75|28.9|28.74|28.91|28.75|28.9|28.74|3
1656289590000|2022-06-27 00:26:30|28.88|28.72|28.88|28.72|28.9|28.74|28.88|28.72|0
1656289730000|2022-06-27 00:28:50|||||||||1
1656289940000|2022-06-27 00:32:20|||||||||2
1656290040000|2022-06-27 00:34:00|||||||||1
1656290090000|2022-06-27 00:34:50|||||||||1
1656290290000|2022-06-27 00:38:10|28.85|28.69|28.83|28.67|28.85|28.69|28.83|28.67|5
1656290320000|2022-06-27 00:38:40|28.84|28.68|28.88|28.72|28.88|28.72|28.84|28.68|4
1656290330000|2022-06-27 00:38:50|||||||||1
1656290340000|2022-06-27 00:39:00|28.86|28.7|28.88|28.72|28.88|28.72|28.86|28.7|1
1656290350000|2022-06-27 00:39:10|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|3
1656290360000|2022-06-27 00:39:20|28.86|28.7|28.83|28.67|28.86|28.7|28.83|28.67|1
1656290370000|2022-06-27 00:39:30|28.85|28.69|28.86|28.7|28.87|28.71|28.85|28.69|0
1656290380000|2022-06-27 00:39:40|28.87|28.71|28.87|28.71|28.87|28.71|28.83|28.67|2
1656290390000|2022-06-27 00:39:50|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|0
1656290400000|2022-06-27 00:40:00|28.87|28.71|28.88|28.72|28.88|28.72|28.87|28.71|0
1656290450000|2022-06-27 00:40:50|28.86|28.7|28.86|28.7|28.87|28.71|28.86|28.7|0
1656290460000|2022-06-27 00:41:00|28.84|28.68|28.83|28.67|28.84|28.68|28.83|28.67|1
1656290480000|2022-06-27 00:41:20|28.85|28.69|28.83|28.67|28.85|28.69|28.83|28.67|0
1656290490000|2022-06-27 00:41:30|28.85|28.69|28.85|28.69|28.85|28.69|28.83|28.67|0
1656290500000|2022-06-27 00:41:40|28.86|28.7|28.88|28.72|28.88|28.72|28.86|28.7|0
1656290510000|2022-06-27 00:41:50|28.87|28.71|28.88|28.72|28.88|28.72|28.86|28.7|0
1656290530000|2022-06-27 00:42:10|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|2
1656290540000|2022-06-27 00:42:20|28.85|28.69|28.83|28.67|28.86|28.7|28.83|28.67|0
1656290580000|2022-06-27 00:43:00|28.85|28.69|28.86|28.7|28.87|28.71|28.83|28.67|0
1656290590000|2022-06-27 00:43:10|28.83|28.67|28.83|28.67|28.85|28.69|28.83|28.67|0
1656290600000|2022-06-27 00:43:20|28.85|28.69|28.83|28.67|28.85|28.69|28.83|28.67|0
1656290610000|2022-06-27 00:43:30|28.85|28.69|28.83|28.67|28.86|28.7|28.83|28.67|0
1656290620000|2022-06-27 00:43:40|28.85|28.69|28.88|28.72|28.88|28.72|28.85|28.69|0
1656290750000|2022-06-27 00:45:50|||||||||1
1656290870000|2022-06-27 00:47:50|||||||||1
1656291030000|2022-06-27 00:50:30|||||||||5
1656291120000|2022-06-27 00:52:00|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|3
1656291150000|2022-06-27 00:52:30|28.84|28.68|28.87|28.71|28.87|28.71|28.83|28.67|1
1656291160000|2022-06-27 00:52:40|28.88|28.72|28.88|28.72|28.88|28.72|28.87|28.71|0
1656291180000|2022-06-27 00:53:00|||||||||1
1656291190000|2022-06-27 00:53:10|||||||||32
1656291550000|2022-06-27 00:59:10|28.9|28.74|28.91|28.75|28.91|28.75|28.9|28.74|8
1656291560000|2022-06-27 00:59:20|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|1
1656291570000|2022-06-27 00:59:30|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|0
1656291600000|2022-06-27 01:00:00|28.9|28.74|28.88|28.72|28.9|28.74|28.88|28.72|0
1656291860000|2022-06-27 01:04:20|||||||||1
1656292080000|2022-06-27 01:08:00|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|22
1656292120000|2022-06-27 01:08:40|||||||||4
1656292140000|2022-06-27 01:09:00|||||||||1
1656292150000|2022-06-27 01:09:10|||||||||1
1656292160000|2022-06-27 01:09:20|||||||||7
1656292260000|2022-06-27 01:11:00|||||||||1
1656292490000|2022-06-27 01:14:50|||||||||1
1656292530000|2022-06-27 01:15:30|28.8|28.64|28.83|28.67|28.83|28.67|28.79|28.63|6
1656292540000|2022-06-27 01:15:40|28.8|28.64|28.81|28.65|28.81|28.65|28.8|28.64|0
1656292550000|2022-06-27 01:15:50|28.83|28.67|28.83|28.67|28.83|28.67|28.81|28.65|0
1656292560000|2022-06-27 01:16:00|28.81|28.65|28.81|28.65|28.81|28.65|28.8|28.64|0
1656292570000|2022-06-27 01:16:10|28.83|28.67|28.83|28.67|28.83|28.67|28.81|28.65|0
1656292620000|2022-06-27 01:17:00|28.81|28.65|28.8|28.64|28.81|28.65|28.8|28.64|0
1656292630000|2022-06-27 01:17:10|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|1
1656292690000|2022-06-27 01:18:10|28.79|28.63|28.78|28.62|28.79|28.63|28.78|28.62|39
1656292750000|2022-06-27 01:19:10|28.79|28.63|28.83|28.67|28.83|28.67|28.79|28.63|4
1656292770000|2022-06-27 01:19:30|28.8|28.64|28.83|28.67|28.83|28.67|28.8|28.64|1
1656292790000|2022-06-27 01:19:50|28.81|28.65|28.81|28.65|28.83|28.67|28.8|28.64|0
1656292800000|2022-06-27 01:20:00|28.8|28.64|28.79|28.63|28.8|28.64|28.79|28.63|0
1656292810000|2022-06-27 01:20:10|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|0
1656292830000|2022-06-27 01:20:30|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|0
1656292840000|2022-06-27 01:20:40|28.8|28.64|28.83|28.67|28.83|28.67|28.79|28.63|1
1656292850000|2022-06-27 01:20:50|28.81|28.65|28.8|28.64|28.83|28.67|28.8|28.64|0
1656292860000|2022-06-27 01:21:00|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|0
1656292870000|2022-06-27 01:21:10|28.8|28.64|28.8|28.64|28.8|28.64|28.8|28.64|0
1656292880000|2022-06-27 01:21:20|28.79|28.63|28.78|28.62|28.79|28.63|28.78|28.62|0
1656292890000|2022-06-27 01:21:30|28.79|28.63|28.8|28.64|28.8|28.64|28.79|28.63|0
1656292900000|2022-06-27 01:21:40|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|3
1656292980000|2022-06-27 01:23:00|||||||||6
1656293060000|2022-06-27 01:24:20|||||||||2
1656293080000|2022-06-27 01:24:40|28.81|28.65|28.81|28.65|28.83|28.67|28.81|28.65|6
1656293090000|2022-06-27 01:24:50|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|0
1656293160000|2022-06-27 01:26:00|||||||||1
1656293180000|2022-06-27 01:26:20|28.8|28.64|28.81|28.65|28.81|28.65|28.8|28.64|5
1656293190000|2022-06-27 01:26:30|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|0
1656293200000|2022-06-27 01:26:40|28.81|28.65|28.81|28.65|28.81|28.65|28.81|28.65|0
1656293210000|2022-06-27 01:26:50|28.8|28.64|28.83|28.67|28.83|28.67|28.8|28.64|0
1656293220000|2022-06-27 01:27:00|28.81|28.65|28.81|28.65|28.81|28.65|28.8|28.64|0
1656293230000|2022-06-27 01:27:10|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|0
1656293300000|2022-06-27 01:28:20|28.81|28.65|28.8|28.64|28.81|28.65|28.8|28.64|4
1656293310000|2022-06-27 01:28:30|28.83|28.67|28.83|28.67|28.83|28.67|28.81|28.65|1
1656293340000|2022-06-27 01:29:00|28.8|28.64|28.8|28.64|28.8|28.64|28.8|28.64|3
1656293350000|2022-06-27 01:29:10|28.81|28.65|28.8|28.64|28.83|28.67|28.8|28.64|1
1656293370000|2022-06-27 01:29:30|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|0
1656293390000|2022-06-27 01:29:50|28.8|28.64|28.81|28.65|28.81|28.65|28.8|28.64|0
1656293400000|2022-06-27 01:30:00|28.8|28.64|28.79|28.63|28.8|28.64|28.79|28.63|0
1656293410000|2022-06-27 01:30:10|28.78|28.62|28.79|28.63|28.79|28.63|28.78|28.62|1
1656293420000|2022-06-27 01:30:20|28.8|28.64|28.79|28.63|28.8|28.64|28.79|28.63|0
1656293430000|2022-06-27 01:30:30|28.8|28.64|28.8|28.64|28.8|28.64|28.8|28.64|0
1656293480000|2022-06-27 01:31:20|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|0
1656293490000|2022-06-27 01:31:30|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|1
1656293500000|2022-06-27 01:31:40|28.8|28.64|28.8|28.64|28.8|28.64|28.8|28.64|0
1656293580000|2022-06-27 01:33:00|28.79|28.63|28.79|28.63|28.8|28.64|28.79|28.63|0
1656293590000|2022-06-27 01:33:10|28.8|28.64|28.8|28.64|28.8|28.64|28.8|28.64|0
1656293600000|2022-06-27 01:33:20|28.79|28.63|28.79|28.63|28.8|28.64|28.79|28.63|0
1656293610000|2022-06-27 01:33:30|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|0
1656293640000|2022-06-27 01:34:00|28.76|28.6|28.75|28.59|28.76|28.6|28.75|28.59|4
1656293660000|2022-06-27 01:34:20|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|9
1656293690000|2022-06-27 01:34:50|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|2
1656293700000|2022-06-27 01:35:00|28.76|28.6|28.76|28.6|28.78|28.62|28.75|28.59|7
1656293710000|2022-06-27 01:35:10|28.75|28.59|28.78|28.62|28.78|28.62|28.75|28.59|3
1656293720000|2022-06-27 01:35:20|28.76|28.6|28.78|28.62|28.78|28.62|28.76|28.6|1
1656293760000|2022-06-27 01:36:00|28.76|28.6|28.78|28.62|28.78|28.62|28.76|28.6|1
1656293770000|2022-06-27 01:36:10|28.76|28.6|28.76|28.6|28.76|28.6|28.76|28.6|0
1656293780000|2022-06-27 01:36:20|28.78|28.62|28.75|28.59|28.78|28.62|28.75|28.59|0
1656293840000|2022-06-27 01:37:20|||||||||1
1656293950000|2022-06-27 01:39:10|28.73|28.57|28.75|28.59|28.75|28.59|28.71|28.55|9
1656293960000|2022-06-27 01:39:20|28.74|28.58|28.75|28.59|28.75|28.59|28.74|28.58|0
1656294000000|2022-06-27 01:40:00|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1656294010000|2022-06-27 01:40:10|28.75|28.59|28.75|28.59|28.75|28.59|28.74|28.58|0
1656294100000|2022-06-27 01:41:40|||||||||4
1656294200000|2022-06-27 01:43:20|||||||||2
1656294340000|2022-06-27 01:45:40|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|85
1656294360000|2022-06-27 01:46:00|28.76|28.6|28.75|28.59|28.78|28.62|28.75|28.59|9
1656294440000|2022-06-27 01:47:20|||||||||1
1656294450000|2022-06-27 01:47:30|28.76|28.6|28.76|28.6|28.76|28.6|28.76|28.6|2
1656294460000|2022-06-27 01:47:40|28.75|28.59|28.78|28.62|28.78|28.62|28.75|28.59|0
1656294470000|2022-06-27 01:47:50|28.75|28.59|28.76|28.6|28.76|28.6|28.75|28.59|4
1656294480000|2022-06-27 01:48:00|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|0
1656294510000|2022-06-27 01:48:30|28.8|28.64|28.78|28.62|28.8|28.64|28.78|28.62|0
1656294520000|2022-06-27 01:48:40|28.8|28.64|28.8|28.64|28.8|28.64|28.79|28.63|0
1656294530000|2022-06-27 01:48:50|28.79|28.63|28.79|28.63|28.8|28.64|28.79|28.63|0
1656294540000|2022-06-27 01:49:00|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|0
1656294550000|2022-06-27 01:49:10|28.79|28.63|28.78|28.62|28.79|28.63|28.78|28.62|0
1656294560000|2022-06-27 01:49:20|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|1
1656294600000|2022-06-27 01:50:00|28.76|28.6|28.76|28.6|28.78|28.62|28.75|28.59|0
1656294610000|2022-06-27 01:50:10|28.78|28.62|28.78|28.62|28.78|28.62|28.76|28.6|0
1656294620000|2022-06-27 01:50:20|28.76|28.6|28.76|28.6|28.76|28.6|28.76|28.6|0
1656294630000|2022-06-27 01:50:30|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|0
1656294640000|2022-06-27 01:50:40|28.76|28.6|28.78|28.62|28.78|28.62|28.76|28.6|0
1656294650000|2022-06-27 01:50:50|28.76|28.6|28.76|28.6|28.78|28.62|28.76|28.6|0
1656294660000|2022-06-27 01:51:00|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|0
1656294680000|2022-06-27 01:51:20|28.76|28.6|28.78|28.62|28.78|28.62|28.76|28.6|0
1656294710000|2022-06-27 01:51:50|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|1
1656295260000|2022-06-27 02:01:00|28.71|28.55|28.75|28.59|28.75|28.59|28.7|28.54|11
1656295300000|2022-06-27 02:01:40|28.72|28.56|28.75|28.59|28.75|28.59|28.72|28.56|0
1656295310000|2022-06-27 02:01:50|28.72|28.56|28.7|28.54|28.75|28.59|28.7|28.54|3
1656295360000|2022-06-27 02:02:40|||||||||1
1656295450000|2022-06-27 02:04:10|||||||||1
1656295830000|2022-06-27 02:10:30|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|1
1656295890000|2022-06-27 02:11:30|28.7|28.54|28.7|28.54|28.71|28.55|28.7|28.54|5
1656295910000|2022-06-27 02:11:50|28.71|28.55|28.75|28.59|28.75|28.59|28.71|28.55|0
1656295920000|2022-06-27 02:12:00|28.74|28.58|28.74|28.58|28.75|28.59|28.71|28.55|0
1656295930000|2022-06-27 02:12:10|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|0
1656295940000|2022-06-27 02:12:20|28.74|28.58|28.75|28.59|28.75|28.59|28.74|28.58|0
1656295950000|2022-06-27 02:12:30|28.74|28.58|28.75|28.59|28.75|28.59|28.74|28.58|0
1656295970000|2022-06-27 02:12:50|28.74|28.58|28.75|28.59|28.75|28.59|28.72|28.56|0
1656295990000|2022-06-27 02:13:10|28.74|28.58|28.75|28.59|28.75|28.59|28.74|28.58|0
1656296120000|2022-06-27 02:15:20|28.73|28.57|28.75|28.59|28.75|28.59|28.73|28.57|0
1656296240000|2022-06-27 02:17:20|28.74|28.58|28.75|28.59|28.75|28.59|28.74|28.58|0
1656296280000|2022-06-27 02:18:00|||||||||1
1656296490000|2022-06-27 02:21:30|28.74|28.58|28.7|28.54|28.74|28.58|28.7|28.54|4
1656297060000|2022-06-27 02:31:00|28.67|28.51|28.65|28.49|28.68|28.52|28.65|28.49|16
1656297070000|2022-06-27 02:31:10|28.66|28.5|28.6|28.44|28.67|28.51|28.6|28.44|5
1656297080000|2022-06-27 02:31:20|28.62|28.46|28.61|28.45|28.62|28.46|28.6|28.44|5
1656297090000|2022-06-27 02:31:30|28.62|28.46|28.62|28.46|28.62|28.46|28.61|28.45|0
1656297120000|2022-06-27 02:32:00|28.61|28.45|28.57|28.41|28.61|28.45|28.57|28.41|4
1656297130000|2022-06-27 02:32:10|28.55|28.39|28.57|28.41|28.57|28.41|28.55|28.39|0
1656297140000|2022-06-27 02:32:20|28.56|28.4|28.57|28.41|28.57|28.41|28.56|28.4|0
1656297160000|2022-06-27 02:32:40|28.55|28.39|28.56|28.4|28.57|28.41|28.55|28.39|0
1656297170000|2022-06-27 02:32:50|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|0
1656297190000|2022-06-27 02:33:10|28.56|28.4|28.57|28.41|28.57|28.41|28.55|28.39|0
1656297200000|2022-06-27 02:33:20|28.56|28.4|28.57|28.41|28.57|28.41|28.56|28.4|0
1656297220000|2022-06-27 02:33:40|28.56|28.4|28.47|28.31|28.56|28.4|28.47|28.31|27
1656297230000|2022-06-27 02:33:50|28.42|28.26|28.44|28.28|28.44|28.28|28.42|28.26|8
1656297250000|2022-06-27 02:34:10|28.43|28.27|28.44|28.28|28.44|28.28|28.43|28.27|0
1656297270000|2022-06-27 02:34:30|||||||||7
1656297280000|2022-06-27 02:34:40|28.45|28.29|28.47|28.31|28.47|28.31|28.44|28.28|3
1656297290000|2022-06-27 02:34:50|||||||||2
1656297300000|2022-06-27 02:35:00|28.49|28.33|28.47|28.31|28.49|28.33|28.47|28.31|2
1656297310000|2022-06-27 02:35:10|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|6
1656297320000|2022-06-27 02:35:20|28.43|28.27|28.44|28.28|28.44|28.28|28.43|28.27|0
1656297350000|2022-06-27 02:35:50|28.43|28.27|28.44|28.28|28.45|28.29|28.43|28.27|1
1656297360000|2022-06-27 02:36:00|28.45|28.29|28.47|28.31|28.47|28.31|28.45|28.29|1
1656297380000|2022-06-27 02:36:20|28.49|28.33|28.47|28.31|28.49|28.33|28.47|28.31|1
1656297390000|2022-06-27 02:36:30|||||||||2
1656297490000|2022-06-27 02:38:10|||||||||2
1656297560000|2022-06-27 02:39:20|||||||||1
1656297680000|2022-06-27 02:41:20|28.49|28.33|28.52|28.36|28.52|28.36|28.49|28.33|9
1656297690000|2022-06-27 02:41:30|28.49|28.33|28.48|28.32|28.49|28.33|28.47|28.31|9
1656297700000|2022-06-27 02:41:40|28.47|28.31|28.47|28.31|28.48|28.32|28.47|28.31|0
1656297710000|2022-06-27 02:41:50|||||||||1
1656297730000|2022-06-27 02:42:10|28.5|28.34|28.49|28.33|28.5|28.34|28.48|28.32|6
1656297750000|2022-06-27 02:42:30|28.52|28.36|28.47|28.31|28.52|28.36|28.47|28.31|2
1656297760000|2022-06-27 02:42:40|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|0
1656297770000|2022-06-27 02:42:50|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1656297830000|2022-06-27 02:43:50|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|0
1656297850000|2022-06-27 02:44:10|28.47|28.31|28.47|28.31|28.48|28.32|28.47|28.31|0
1656297860000|2022-06-27 02:44:20|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|0
1656297880000|2022-06-27 02:44:40|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1656297930000|2022-06-27 02:45:30|||||||||2
1656298130000|2022-06-27 02:48:50|28.52|28.36|28.52|28.36|28.52|28.36|28.5|28.34|10
1656298140000|2022-06-27 02:49:00|28.5|28.34|28.5|28.34|28.5|28.34|28.49|28.33|4
1656298150000|2022-06-27 02:49:10|28.49|28.33|28.49|28.33|28.49|28.33|28.48|28.32|0
1656298160000|2022-06-27 02:49:20|28.48|28.32|28.5|28.34|28.5|28.34|28.48|28.32|2
1656298170000|2022-06-27 02:49:30|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|0
1656298210000|2022-06-27 02:50:10|28.5|28.34|28.5|28.34|28.52|28.36|28.5|28.34|1
1656298220000|2022-06-27 02:50:20|28.49|28.33|28.49|28.33|28.52|28.36|28.49|28.33|3
1656298230000|2022-06-27 02:50:30|28.48|28.32|28.49|28.33|28.49|28.33|28.48|28.32|0
1656298240000|2022-06-27 02:50:40|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|1
1656298250000|2022-06-27 02:50:50|28.5|28.34|28.52|28.36|28.52|28.36|28.5|28.34|0
1656298300000|2022-06-27 02:51:40|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|0
1656298310000|2022-06-27 02:51:50|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|3
1656298320000|2022-06-27 02:52:00|28.49|28.33|28.5|28.34|28.5|28.34|28.49|28.33|4
1656298330000|2022-06-27 02:52:10|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|0
1656298340000|2022-06-27 02:52:20|28.5|28.34|28.5|28.34|28.52|28.36|28.5|28.34|0
1656298350000|2022-06-27 02:52:30|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|0
1656298510000|2022-06-27 02:55:10|28.57|28.41|28.52|28.36|28.57|28.41|28.52|28.36|3
1656298540000|2022-06-27 02:55:40|28.53|28.37|28.53|28.37|28.55|28.39|28.53|28.37|8
1656298550000|2022-06-27 02:55:50|28.55|28.39|28.56|28.4|28.56|28.4|28.55|28.39|0
1656298560000|2022-06-27 02:56:00|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|0
1656298570000|2022-06-27 02:56:10|28.56|28.4|28.53|28.37|28.56|28.4|28.52|28.36|4
1656298580000|2022-06-27 02:56:20|28.52|28.36|28.53|28.37|28.53|28.37|28.52|28.36|0
1656298600000|2022-06-27 02:56:40|28.55|28.39|28.57|28.41|28.57|28.41|28.55|28.39|0
1656298680000|2022-06-27 02:58:00|28.56|28.4|28.57|28.41|28.57|28.41|28.56|28.4|0
1656298690000|2022-06-27 02:58:10|28.56|28.4|28.57|28.41|28.57|28.41|28.56|28.4|0
1656298700000|2022-06-27 02:58:20|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1656298710000|2022-06-27 02:58:30|28.57|28.41|28.57|28.41|28.57|28.41|28.56|28.4|0
1656298720000|2022-06-27 02:58:40|28.56|28.4|28.56|28.4|28.56|28.4|28.53|28.37|4
1656298740000|2022-06-27 02:59:00|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|0
1656298820000|2022-06-27 03:00:20|||||||||1
1656298900000|2022-06-27 03:01:40|||||||||1
1656298980000|2022-06-27 03:03:00|28.55|28.39|28.56|28.4|28.56|28.4|28.55|28.39|0
1656299000000|2022-06-27 03:03:20|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|0
1656299030000|2022-06-27 03:03:50|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1656299040000|2022-06-27 03:04:00|28.57|28.41|28.54|28.38|28.57|28.41|28.54|28.38|0
1656299050000|2022-06-27 03:04:10|28.53|28.37|28.55|28.39|28.56|28.4|28.53|28.37|0
1656299070000|2022-06-27 03:04:30|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|3
1656299090000|2022-06-27 03:04:50|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|1
1656299100000|2022-06-27 03:05:00|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1656299110000|2022-06-27 03:05:10|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|3
1656299120000|2022-06-27 03:05:20|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|0
1656299130000|2022-06-27 03:05:30|28.52|28.36|28.53|28.37|28.53|28.37|28.52|28.36|0
1656299140000|2022-06-27 03:05:40|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1656299150000|2022-06-27 03:05:50|28.53|28.37|28.52|28.36|28.53|28.37|28.52|28.36|0
1656299160000|2022-06-27 03:06:00|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|2
1656299170000|2022-06-27 03:06:10|28.53|28.37|28.52|28.36|28.53|28.37|28.52|28.36|0
1656299180000|2022-06-27 03:06:20|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|0
1656299210000|2022-06-27 03:06:50|||||||||1
1656299250000|2022-06-27 03:07:30|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|0
1656299270000|2022-06-27 03:07:50|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|15
1656299390000|2022-06-27 03:09:50|||||||||1
1656299530000|2022-06-27 03:12:10|||||||||1
1656299540000|2022-06-27 03:12:20|28.5|28.34|28.52|28.36|28.52|28.36|28.5|28.34|5
1656299640000|2022-06-27 03:14:00|||||||||2
1656299770000|2022-06-27 03:16:10|||||||||1
1656300510000|2022-06-27 03:28:30|28.5|28.34|28.52|28.36|28.52|28.36|28.5|28.34|1
1656300750000|2022-06-27 03:32:30|28.5|28.34|28.5|28.34|28.52|28.36|28.5|28.34|0
1656300760000|2022-06-27 03:32:40|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|0
1656300770000|2022-06-27 03:32:50|28.52|28.36|28.5|28.34|28.52|28.36|28.5|28.34|5
1656300780000|2022-06-27 03:33:00|28.52|28.36|28.5|28.34|28.52|28.36|28.5|28.34|3
1656300810000|2022-06-27 03:33:30|28.52|28.36|28.52|28.36|28.52|28.36|28.5|28.34|0
1656300910000|2022-06-27 03:35:10|28.5|28.34|28.52|28.36|28.52|28.36|28.5|28.34|0
1656301080000|2022-06-27 03:38:00|||||||||1
1656301130000|2022-06-27 03:38:50|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|5
1656301140000|2022-06-27 03:39:00|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|0
1656301180000|2022-06-27 03:39:40|||||||||20
1656301660000|2022-06-27 03:47:40|||||||||1
1656301980000|2022-06-27 03:53:00|||||||||2
1656302200000|2022-06-27 03:56:40|||||||||6
1656302220000|2022-06-27 03:57:00|||||||||2
1656302350000|2022-06-27 03:59:10|||||||||2
1656302400000|2022-06-27 04:00:00|||||||||1
1656302530000|2022-06-27 04:02:10|||||||||1
1656302590000|2022-06-27 04:03:10|28.5|28.34|28.5|28.34|28.52|28.36|28.5|28.34|0
1656302600000|2022-06-27 04:03:20|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|0
1656304160000|2022-06-27 04:29:20|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|10
1656304200000|2022-06-27 04:30:00|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|12
1656306120000|2022-06-27 05:02:00|||||||||1
1656306130000|2022-06-27 05:02:10|||||||||1
1656306410000|2022-06-27 05:06:50|||||||||2
1656306420000|2022-06-27 05:07:00|28.49|28.33|28.48|28.32|28.49|28.33|28.48|28.32|1
1656306430000|2022-06-27 05:07:10|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|0
1656306440000|2022-06-27 05:07:20|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|4
1656306450000|2022-06-27 05:07:30|28.5|28.34|28.52|28.36|28.52|28.36|28.5|28.34|0
1656306650000|2022-06-27 05:10:50|||||||||1
1656306900000|2022-06-27 05:15:00|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|13
1656306920000|2022-06-27 05:15:20|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|0
1656307030000|2022-06-27 05:17:10|28.6|28.44|28.58|28.42|28.6|28.44|28.57|28.41|35
1656307040000|2022-06-27 05:17:20|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1656307080000|2022-06-27 05:18:00|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|4
1656307120000|2022-06-27 05:18:40|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|7
1656307130000|2022-06-27 05:18:50|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|4
1656307140000|2022-06-27 05:19:00|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|1
1656307160000|2022-06-27 05:19:20|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1656307170000|2022-06-27 05:19:30|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1656307180000|2022-06-27 05:19:40|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1656307200000|2022-06-27 05:20:00|28.61|28.45|28.62|28.46|28.62|28.46|28.61|28.45|0
1656307220000|2022-06-27 05:20:20|28.61|28.45|28.6|28.44|28.61|28.45|28.6|28.44|0
1656307240000|2022-06-27 05:20:40|28.57|28.41|28.6|28.44|28.6|28.44|28.57|28.41|4
1656307260000|2022-06-27 05:21:00|28.58|28.42|28.57|28.41|28.58|28.42|28.57|28.41|0
1656307370000|2022-06-27 05:22:50|28.56|28.4|28.56|28.4|28.56|28.4|28.55|28.39|0
1656307400000|2022-06-27 05:23:20|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|0
1656307700000|2022-06-27 05:28:20|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|2
1656307740000|2022-06-27 05:29:00|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|7
1656307790000|2022-06-27 05:29:50|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|1
1656307800000|2022-06-27 05:30:00|28.58|28.42|28.6|28.44|28.6|28.44|28.58|28.42|3
1656307820000|2022-06-27 05:30:20|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|1
1656307870000|2022-06-27 05:31:10|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|4
1656308140000|2022-06-27 05:35:40|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|5
1656308150000|2022-06-27 05:35:50|28.57|28.41|28.58|28.42|28.6|28.44|28.57|28.41|1
1656308160000|2022-06-27 05:36:00|28.57|28.41|28.6|28.44|28.6|28.44|28.57|28.41|0
1656308170000|2022-06-27 05:36:10|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|0
1656308180000|2022-06-27 05:36:20|28.58|28.42|28.58|28.42|28.58|28.42|28.57|28.41|0
1656308190000|2022-06-27 05:36:30|28.57|28.41|28.58|28.42|28.6|28.44|28.57|28.41|1
1656308200000|2022-06-27 05:36:40|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1656308240000|2022-06-27 05:37:20|28.58|28.42|28.57|28.41|28.58|28.42|28.57|28.41|0
1656308250000|2022-06-27 05:37:30|28.58|28.42|28.57|28.41|28.58|28.42|28.57|28.41|0
1656308350000|2022-06-27 05:39:10|||||||||1
1656308570000|2022-06-27 05:42:50|||||||||1
1656308660000|2022-06-27 05:44:20|28.6|28.44|28.57|28.41|28.6|28.44|28.57|28.41|6
1656308720000|2022-06-27 05:45:20|||||||||1
1656308910000|2022-06-27 05:48:30|||||||||1
1656309030000|2022-06-27 05:50:30|||||||||22
1656309120000|2022-06-27 05:52:00|28.58|28.42|28.57|28.41|28.58|28.42|28.57|28.41|0
1656309250000|2022-06-27 05:54:10|28.58|28.42|28.57|28.41|28.6|28.44|28.57|28.41|3
1656309260000|2022-06-27 05:54:20|28.58|28.42|28.57|28.41|28.58|28.42|28.57|28.41|0
1656309270000|2022-06-27 05:54:30|28.58|28.42|28.57|28.41|28.58|28.42|28.57|28.41|0
1656309300000|2022-06-27 05:55:00|28.58|28.42|28.57|28.41|28.58|28.42|28.57|28.41|0
1656309330000|2022-06-27 05:55:30|28.58|28.42|28.57|28.41|28.58|28.42|28.57|28.41|0
1656309510000|2022-06-27 05:58:30|28.58|28.42|28.57|28.41|28.58|28.42|28.57|28.41|2
1656309520000|2022-06-27 05:58:40|28.58|28.42|28.57|28.41|28.58|28.42|28.57|28.41|0
1656309530000|2022-06-27 05:58:50|28.58|28.42|28.6|28.44|28.6|28.44|28.58|28.42|0
1656309540000|2022-06-27 05:59:00|28.57|28.41|28.58|28.42|28.58|28.42|28.57|28.41|1
1656309550000|2022-06-27 05:59:10|28.57|28.41|28.57|28.41|28.58|28.42|28.57|28.41|0
1656309590000|2022-06-27 05:59:50|||||||||1
1656309600000|2022-06-27 06:00:00|||||||||2
1656309640000|2022-06-27 06:00:40|28.54|28.38|28.52|28.36|28.54|28.38|28.52|28.36|25
1656309650000|2022-06-27 06:00:50|||||||||8
1656309690000|2022-06-27 06:01:30|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|6
1656309710000|2022-06-27 06:01:50|||||||||1
1656309720000|2022-06-27 06:02:00|||||||||1
1656309790000|2022-06-27 06:03:10|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|9
1656309800000|2022-06-27 06:03:20|28.57|28.41|28.58|28.42|28.58|28.42|28.57|28.41|12
1656309810000|2022-06-27 06:03:30|28.6|28.44|28.6|28.44|28.6|28.44|28.57|28.41|1
1656309840000|2022-06-27 06:04:00|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1656309850000|2022-06-27 06:04:10|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1656309880000|2022-06-27 06:04:40|28.65|28.49|28.62|28.46|28.65|28.49|28.62|28.46|4
1656309910000|2022-06-27 06:05:10|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|0
1656309940000|2022-06-27 06:05:40|28.63|28.47|28.62|28.46|28.63|28.47|28.62|28.46|1
1656309990000|2022-06-27 06:06:30|28.63|28.47|28.62|28.46|28.63|28.47|28.62|28.46|0
1656310010000|2022-06-27 06:06:50|||||||||2
1656310020000|2022-06-27 06:07:00|28.63|28.47|28.65|28.49|28.65|28.49|28.63|28.47|0
1656310030000|2022-06-27 06:07:10|28.63|28.47|28.62|28.46|28.63|28.47|28.62|28.46|0
1656310090000|2022-06-27 06:08:10|28.61|28.45|28.6|28.44|28.61|28.45|28.6|28.44|0
1656310100000|2022-06-27 06:08:20|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1656310120000|2022-06-27 06:08:40|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1656310130000|2022-06-27 06:08:50|28.61|28.45|28.62|28.46|28.62|28.46|28.61|28.45|0
1656310140000|2022-06-27 06:09:00|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1656310150000|2022-06-27 06:09:10|28.6|28.44|28.58|28.42|28.6|28.44|28.58|28.42|1
1656310160000|2022-06-27 06:09:20|28.57|28.41|28.58|28.42|28.58|28.42|28.57|28.41|2
1656310170000|2022-06-27 06:09:30|28.57|28.41|28.57|28.41|28.58|28.42|28.57|28.41|0
1656310180000|2022-06-27 06:09:40|28.58|28.42|28.57|28.41|28.6|28.44|28.57|28.41|0
1656310190000|2022-06-27 06:09:50|28.58|28.42|28.58|28.42|28.6|28.44|28.57|28.41|0
1656310200000|2022-06-27 06:10:00|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|0
1656310400000|2022-06-27 06:13:20|||||||||1
1656310490000|2022-06-27 06:14:50|28.59|28.43|28.57|28.41|28.59|28.43|28.57|28.41|1
1656310500000|2022-06-27 06:15:00|28.59|28.43|28.6|28.44|28.6|28.44|28.57|28.41|0
1656310510000|2022-06-27 06:15:10|28.59|28.43|28.57|28.41|28.59|28.43|28.57|28.41|0
1656310520000|2022-06-27 06:15:20|28.59|28.43|28.57|28.41|28.59|28.43|28.57|28.41|1
1656310530000|2022-06-27 06:15:30|28.59|28.43|28.59|28.43|28.59|28.43|28.57|28.41|0
1656310540000|2022-06-27 06:15:40|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|0
1656310550000|2022-06-27 06:15:50|28.59|28.43|28.57|28.41|28.59|28.43|28.57|28.41|0
1656310560000|2022-06-27 06:16:00|28.59|28.43|28.57|28.41|28.6|28.44|28.57|28.41|0
1656310790000|2022-06-27 06:19:50|||||||||1
1656310850000|2022-06-27 06:20:50|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|1
1656310860000|2022-06-27 06:21:00|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|3
1656310870000|2022-06-27 06:21:10|28.57|28.41|28.59|28.43|28.59|28.43|28.57|28.41|2
1656310880000|2022-06-27 06:21:20|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|0
1656310980000|2022-06-27 06:23:00|28.59|28.43|28.59|28.43|28.59|28.43|28.57|28.41|0
1656310990000|2022-06-27 06:23:10|28.6|28.44|28.59|28.43|28.6|28.44|28.59|28.43|0
1656311000000|2022-06-27 06:23:20|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1656311040000|2022-06-27 06:24:00|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1656311050000|2022-06-27 06:24:10|28.62|28.46|28.6|28.44|28.62|28.46|28.6|28.44|0
1656311120000|2022-06-27 06:25:20|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1656311130000|2022-06-27 06:25:30|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1656311150000|2022-06-27 06:25:50|28.65|28.49|28.62|28.46|28.65|28.49|28.62|28.46|1
1656311160000|2022-06-27 06:26:00|28.64|28.48|28.64|28.48|28.65|28.49|28.62|28.46|6
1656311170000|2022-06-27 06:26:10|28.62|28.46|28.62|28.46|28.64|28.48|28.62|28.46|0
1656311180000|2022-06-27 06:26:20|||||||||2
1656311290000|2022-06-27 06:28:10|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1656311300000|2022-06-27 06:28:20|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|3
1656311350000|2022-06-27 06:29:10|28.64|28.48|28.62|28.46|28.64|28.48|28.62|28.46|1
1656311460000|2022-06-27 06:31:00|28.61|28.45|28.62|28.46|28.62|28.46|28.61|28.45|2
1656311750000|2022-06-27 06:35:50|28.61|28.45|28.62|28.46|28.62|28.46|28.61|28.45|0
1656311840000|2022-06-27 06:37:20|28.59|28.43|28.59|28.43|28.59|28.43|28.57|28.41|9
1656311850000|2022-06-27 06:37:30|28.57|28.41|28.59|28.43|28.59|28.43|28.57|28.41|0
1656311860000|2022-06-27 06:37:40|28.57|28.41|28.59|28.43|28.59|28.43|28.57|28.41|0
1656311870000|2022-06-27 06:37:50|28.57|28.41|28.59|28.43|28.59|28.43|28.57|28.41|0
1656311910000|2022-06-27 06:38:30|28.6|28.44|28.59|28.43|28.6|28.44|28.59|28.43|0
1656311930000|2022-06-27 06:38:50|28.6|28.44|28.59|28.43|28.6|28.44|28.59|28.43|0
1656311940000|2022-06-27 06:39:00|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1656311970000|2022-06-27 06:39:30|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|0
1656312000000|2022-06-27 06:40:00|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1656312020000|2022-06-27 06:40:20|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1656312050000|2022-06-27 06:40:50|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|0
1656312060000|2022-06-27 06:41:00|||||||||1
1656312070000|2022-06-27 06:41:10|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1656312080000|2022-06-27 06:41:20|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|1
1656312230000|2022-06-27 06:43:50|28.64|28.48|28.62|28.46|28.64|28.48|28.62|28.46|4
1656312400000|2022-06-27 06:46:40|28.64|28.48|28.62|28.46|28.65|28.49|28.62|28.46|0
1656312460000|2022-06-27 06:47:40|||||||||1
1656312470000|2022-06-27 06:47:50|||||||||2
1656312690000|2022-06-27 06:51:30|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|21
1656312700000|2022-06-27 06:51:40|28.64|28.48|28.65|28.49|28.65|28.49|28.64|28.48|0
1656312710000|2022-06-27 06:51:50|28.64|28.48|28.62|28.46|28.64|28.48|28.62|28.46|0
1656312720000|2022-06-27 06:52:00|28.64|28.48|28.62|28.46|28.65|28.49|28.62|28.46|1
1656313170000|2022-06-27 06:59:30|||||||||1
1656313200000|2022-06-27 07:00:00|28.64|28.48|28.62|28.46|28.65|28.49|28.62|28.46|10
1656313210000|2022-06-27 07:00:10|28.64|28.48|28.62|28.46|28.65|28.49|28.62|28.46|18
1656313240000|2022-06-27 07:00:40|28.61|28.45|28.62|28.46|28.62|28.46|28.61|28.45|0
1656313270000|2022-06-27 07:01:10|28.64|28.48|28.62|28.46|28.64|28.48|28.62|28.46|3
1656313320000|2022-06-27 07:02:00|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|3
1656313440000|2022-06-27 07:04:00|||||||||4
1656313450000|2022-06-27 07:04:10|28.55|28.39|28.57|28.41|28.57|28.41|28.55|28.39|18
1656313460000|2022-06-27 07:04:20|28.55|28.39|28.55|28.39|28.55|28.39|28.54|28.38|5
1656313470000|2022-06-27 07:04:30|28.57|28.41|28.55|28.39|28.57|28.41|28.54|28.38|1
1656313480000|2022-06-27 07:04:40|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|0
1656313510000|2022-06-27 07:05:10|||||||||1
1656313580000|2022-06-27 07:06:20|28.53|28.37|28.57|28.41|28.57|28.41|28.53|28.37|9
1656313590000|2022-06-27 07:06:30|28.55|28.39|28.54|28.38|28.57|28.41|28.54|28.38|2
1656313620000|2022-06-27 07:07:00|28.53|28.37|28.52|28.36|28.53|28.37|28.52|28.36|0
1656313800000|2022-06-27 07:10:00|28.49|28.33|28.5|28.34|28.5|28.34|28.49|28.33|15
1656313810000|2022-06-27 07:10:10|28.52|28.36|28.49|28.33|28.52|28.36|28.49|28.33|0
1656313840000|2022-06-27 07:10:40|28.5|28.34|28.52|28.36|28.52|28.36|28.5|28.34|0
1656313870000|2022-06-27 07:11:10|28.5|28.34|28.52|28.36|28.52|28.36|28.5|28.34|0
1656313880000|2022-06-27 07:11:20|28.5|28.34|28.52|28.36|28.52|28.36|28.5|28.34|1
1656313920000|2022-06-27 07:12:00|||||||||1
1656313950000|2022-06-27 07:12:30|||||||||2
1656313960000|2022-06-27 07:12:40|||||||||1
1656313990000|2022-06-27 07:13:10|||||||||1
1656314020000|2022-06-27 07:13:40|||||||||1
1656314040000|2022-06-27 07:14:00|||||||||1
1656314070000|2022-06-27 07:14:30|||||||||2
1656314100000|2022-06-27 07:15:00|28.5|28.34|28.52|28.36|28.52|28.36|28.5|28.34|1
1656314110000|2022-06-27 07:15:10|28.5|28.34|28.5|28.34|28.52|28.36|28.49|28.33|5
1656314120000|2022-06-27 07:15:20|28.49|28.33|28.5|28.34|28.52|28.36|28.49|28.33|7
1656314130000|2022-06-27 07:15:30|28.52|28.36|28.48|28.32|28.52|28.36|28.48|28.32|1
1656314140000|2022-06-27 07:15:40|28.49|28.33|28.52|28.36|28.52|28.36|28.49|28.33|8
1656314150000|2022-06-27 07:15:50|28.5|28.34|28.5|28.34|28.5|28.34|28.49|28.33|1
1656314160000|2022-06-27 07:16:00|28.49|28.33|28.52|28.36|28.52|28.36|28.49|28.33|0
1656314170000|2022-06-27 07:16:10|28.5|28.34|28.5|28.34|28.5|28.34|28.49|28.33|1
1656314180000|2022-06-27 07:16:20|28.49|28.33|28.5|28.34|28.5|28.34|28.49|28.33|2
1656314190000|2022-06-27 07:16:30|28.49|28.33|28.5|28.34|28.5|28.34|28.49|28.33|1
1656314200000|2022-06-27 07:16:40|28.49|28.33|28.49|28.33|28.49|28.33|28.47|28.31|0
1656314260000|2022-06-27 07:17:40|28.5|28.34|28.5|28.34|28.5|28.34|28.49|28.33|3
1656314270000|2022-06-27 07:17:50|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|0
1656314280000|2022-06-27 07:18:00|28.54|28.38|28.57|28.41|28.57|28.41|28.54|28.38|30
1656314300000|2022-06-27 07:18:20|28.55|28.39|28.57|28.41|28.57|28.41|28.55|28.39|1
1656314320000|2022-06-27 07:18:40|28.55|28.39|28.57|28.41|28.57|28.41|28.53|28.37|5
1656314350000|2022-06-27 07:19:10|28.55|28.39|28.57|28.41|28.57|28.41|28.55|28.39|0
1656314410000|2022-06-27 07:20:10|28.55|28.39|28.57|28.41|28.57|28.41|28.55|28.39|2
1656314430000|2022-06-27 07:20:30|28.55|28.39|28.52|28.36|28.55|28.39|28.52|28.36|1
1656314440000|2022-06-27 07:20:40|28.55|28.39|28.57|28.41|28.57|28.41|28.55|28.39|6
1656314460000|2022-06-27 07:21:00|28.55|28.39|28.55|28.39|28.55|28.39|28.52|28.36|0
1656314470000|2022-06-27 07:21:10|28.57|28.41|28.57|28.41|28.57|28.41|28.55|28.39|4
1656314520000|2022-06-27 07:22:00|28.54|28.38|28.55|28.39|28.55|28.39|28.54|28.38|2
1656314530000|2022-06-27 07:22:10|28.54|28.38|28.52|28.36|28.54|28.38|28.52|28.36|0
1656314670000|2022-06-27 07:24:30|28.5|28.34|28.5|28.34|28.5|28.34|28.49|28.33|1
1656314680000|2022-06-27 07:24:40|28.52|28.36|28.52|28.36|28.52|28.36|28.5|28.34|0
1656314720000|2022-06-27 07:25:20|28.5|28.34|28.49|28.33|28.52|28.36|28.49|28.33|2
1656314730000|2022-06-27 07:25:30|28.47|28.31|28.49|28.33|28.49|28.33|28.47|28.31|0
1656314740000|2022-06-27 07:25:40|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|0
1656314750000|2022-06-27 07:25:50|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|3
1656314760000|2022-06-27 07:26:00|||||||||11
1656314800000|2022-06-27 07:26:40|||||||||9
1656314820000|2022-06-27 07:27:00|28.45|28.29|28.47|28.31|28.47|28.31|28.45|28.29|1
1656314850000|2022-06-27 07:27:30|28.49|28.33|28.48|28.32|28.49|28.33|28.47|28.31|0
1656314860000|2022-06-27 07:27:40|28.49|28.33|28.47|28.31|28.49|28.33|28.47|28.31|0
1656314870000|2022-06-27 07:27:50|28.45|28.29|28.44|28.28|28.47|28.31|28.44|28.28|3
1656314880000|2022-06-27 07:28:00|28.47|28.31|28.44|28.28|28.47|28.31|28.44|28.28|6
1656314890000|2022-06-27 07:28:10|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|4
1656314900000|2022-06-27 07:28:20|||||||||1
1656314930000|2022-06-27 07:28:50|28.45|28.29|28.47|28.31|28.47|28.31|28.45|28.29|0
1656314980000|2022-06-27 07:29:40|28.45|28.29|28.45|28.29|28.47|28.31|28.45|28.29|0
1656314990000|2022-06-27 07:29:50|28.47|28.31|28.47|28.31|28.47|28.31|28.45|28.29|1
1656315000000|2022-06-27 07:30:00|28.45|28.29|28.44|28.28|28.47|28.31|28.44|28.28|22
1656315010000|2022-06-27 07:30:10|28.47|28.31|28.44|28.28|28.47|28.31|28.44|28.28|9
1656315030000|2022-06-27 07:30:30|28.42|28.26|28.44|28.28|28.44|28.28|28.42|28.26|0
1656315040000|2022-06-27 07:30:40|28.42|28.26|28.43|28.27|28.43|28.27|28.42|28.26|0
1656315050000|2022-06-27 07:30:50|28.42|28.26|28.42|28.26|28.43|28.27|28.39|28.23|10
1656315060000|2022-06-27 07:31:00|28.43|28.27|28.44|28.28|28.44|28.28|28.43|28.27|0
1656315070000|2022-06-27 07:31:10|28.43|28.27|28.42|28.26|28.43|28.27|28.42|28.26|0
1656315080000|2022-06-27 07:31:20|28.43|28.27|28.44|28.28|28.44|28.28|28.43|28.27|0
1656315110000|2022-06-27 07:31:50|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|10
1656315120000|2022-06-27 07:32:00|28.45|28.29|28.44|28.28|28.47|28.31|28.44|28.28|0
1656315130000|2022-06-27 07:32:10|28.45|28.29|28.47|28.31|28.47|28.31|28.44|28.28|1
1656315140000|2022-06-27 07:32:20|28.45|28.29|28.44|28.28|28.47|28.31|28.44|28.28|1
1656315150000|2022-06-27 07:32:30|||||||||1
1656315190000|2022-06-27 07:33:10|28.42|28.26|28.44|28.28|28.44|28.28|28.42|28.26|2
1656315210000|2022-06-27 07:33:30|28.43|28.27|28.39|28.23|28.43|28.27|28.39|28.23|5
1656315220000|2022-06-27 07:33:40|||||||||1
1656315240000|2022-06-27 07:34:00|28.44|28.28|28.44|28.28|28.44|28.28|28.4|28.24|14
1656315250000|2022-06-27 07:34:10|28.42|28.26|28.44|28.28|28.44|28.28|28.42|28.26|2
1656315260000|2022-06-27 07:34:20|28.42|28.26|28.44|28.28|28.44|28.28|28.42|28.26|0
1656315270000|2022-06-27 07:34:30|28.42|28.26|28.4|28.24|28.44|28.28|28.4|28.24|1
1656315280000|2022-06-27 07:34:40|28.39|28.23|28.39|28.23|28.4|28.24|28.39|28.23|0
1656315290000|2022-06-27 07:34:50|||||||||2
1656315310000|2022-06-27 07:35:10|||||||||4
1656315340000|2022-06-27 07:35:40|28.34|28.18|28.34|28.18|28.35|28.19|28.34|28.18|25
1656315400000|2022-06-27 07:36:40|28.37|28.21|28.35|28.19|28.37|28.21|28.35|28.19|16
1656315410000|2022-06-27 07:36:50|28.37|28.21|28.34|28.18|28.37|28.21|28.34|28.18|4
1656315420000|2022-06-27 07:37:00|28.35|28.19|28.37|28.21|28.37|28.21|28.35|28.19|3
1656315430000|2022-06-27 07:37:10|28.35|28.19|28.37|28.21|28.37|28.21|28.34|28.18|4
1656315440000|2022-06-27 07:37:20|28.35|28.19|28.34|28.18|28.37|28.21|28.34|28.18|1
1656315480000|2022-06-27 07:38:00|||||||||1
1656315610000|2022-06-27 07:40:10|||||||||1
1656315650000|2022-06-27 07:40:50|28.35|28.19|28.35|28.19|28.37|28.21|28.35|28.19|3
1656315660000|2022-06-27 07:41:00|28.37|28.21|28.39|28.23|28.39|28.23|28.37|28.21|0
1656315860000|2022-06-27 07:44:20|||||||||9
1656315930000|2022-06-27 07:45:30|28.34|28.18|28.34|28.18|28.34|28.18|28.34|28.18|1
1656315940000|2022-06-27 07:45:40|||||||||1
1656316000000|2022-06-27 07:46:40|||||||||1
1656316190000|2022-06-27 07:49:50|||||||||1
1656316210000|2022-06-27 07:50:10|28.33|28.17|28.32|28.16|28.33|28.17|28.32|28.16|15
1656316220000|2022-06-27 07:50:20|28.34|28.18|28.33|28.17|28.34|28.18|28.3|28.14|3
1656316230000|2022-06-27 07:50:30|28.34|28.18|28.34|28.18|28.34|28.18|28.31|28.15|2
1656316370000|2022-06-27 07:52:50|28.33|28.17|28.31|28.15|28.33|28.17|28.31|28.15|5
1656316380000|2022-06-27 07:53:00|28.32|28.16|28.34|28.18|28.34|28.18|28.3|28.14|1
1656316390000|2022-06-27 07:53:10|||||||||1
1656316440000|2022-06-27 07:54:00|28.32|28.16|28.34|28.18|28.34|28.18|28.3|28.14|0
1656316510000|2022-06-27 07:55:10|28.33|28.17|28.34|28.18|28.34|28.18|28.31|28.15|5
1656316520000|2022-06-27 07:55:20|||||||||1
1656316540000|2022-06-27 07:55:40|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|27
1656316550000|2022-06-27 07:55:50|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|6
1656316570000|2022-06-27 07:56:10|28.31|28.15|28.32|28.16|28.32|28.16|28.31|28.15|2
1656316580000|2022-06-27 07:56:20|28.34|28.18|28.34|28.18|28.34|28.18|28.32|28.16|0
1656316590000|2022-06-27 07:56:30|28.32|28.16|28.32|28.16|28.34|28.18|28.32|28.16|0
1656316600000|2022-06-27 07:56:40|28.31|28.15|28.34|28.18|28.34|28.18|28.31|28.15|1
1656316620000|2022-06-27 07:57:00|28.32|28.16|28.34|28.18|28.34|28.18|28.32|28.16|1
1656316740000|2022-06-27 07:59:00|28.32|28.16|28.32|28.16|28.34|28.18|28.31|28.15|6
1656316750000|2022-06-27 07:59:10|28.34|28.18|28.34|28.18|28.34|28.18|28.34|28.18|1
1656316830000|2022-06-27 08:00:30|28.32|28.16|28.34|28.18|28.34|28.18|28.31|28.15|5
1656316880000|2022-06-27 08:01:20|28.32|28.16|28.29|28.13|28.32|28.16|28.29|28.13|2
1656316890000|2022-06-27 08:01:30|28.3|28.14|28.29|28.13|28.3|28.14|28.29|28.13|0
1656316920000|2022-06-27 08:02:00|||||||||11
1656316950000|2022-06-27 08:02:30|||||||||5
1656316990000|2022-06-27 08:03:10|28.3|28.14|28.3|28.14|28.32|28.16|28.3|28.14|3
1656317000000|2022-06-27 08:03:20|28.29|28.13|28.32|28.16|28.32|28.16|28.29|28.13|4
1656317010000|2022-06-27 08:03:30|28.3|28.14|28.32|28.16|28.32|28.16|28.3|28.14|0
1656317020000|2022-06-27 08:03:40|28.3|28.14|28.29|28.13|28.32|28.16|28.29|28.13|6
1656317030000|2022-06-27 08:03:50|||||||||1
1656317040000|2022-06-27 08:04:00|28.3|28.14|28.3|28.14|28.32|28.16|28.3|28.14|0
1656317050000|2022-06-27 08:04:10|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|0
1656317060000|2022-06-27 08:04:20|28.3|28.14|28.3|28.14|28.32|28.16|28.3|28.14|0
1656317070000|2022-06-27 08:04:30|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|0
1656317110000|2022-06-27 08:05:10|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|2
1656317120000|2022-06-27 08:05:20|28.28|28.12|28.29|28.13|28.29|28.13|28.28|28.12|6
1656317130000|2022-06-27 08:05:30|28.24|28.08|28.25|28.09|28.27|28.11|28.24|28.08|16
1656317140000|2022-06-27 08:05:40|28.27|28.11|28.29|28.13|28.29|28.13|28.25|28.09|3
1656317150000|2022-06-27 08:05:50|||||||||1
1656317160000|2022-06-27 08:06:00|28.28|28.12|28.29|28.13|28.29|28.13|28.28|28.12|0
1656317200000|2022-06-27 08:06:40|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|0
1656317210000|2022-06-27 08:06:50|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|0
1656317340000|2022-06-27 08:09:00|||||||||1
1656317410000|2022-06-27 08:10:10|28.3|28.14|28.29|28.13|28.32|28.16|28.29|28.13|12
1656317420000|2022-06-27 08:10:20|||||||||1
1656317760000|2022-06-27 08:16:00|||||||||1
1656317860000|2022-06-27 08:17:40|||||||||1
1656317960000|2022-06-27 08:19:20|||||||||1
1656318000000|2022-06-27 08:20:00|||||||||5
1656318210000|2022-06-27 08:23:30|||||||||1
1656318260000|2022-06-27 08:24:20|||||||||2
1656318290000|2022-06-27 08:24:50|||||||||1
1656318320000|2022-06-27 08:25:20|||||||||22
1656318360000|2022-06-27 08:26:00|||||||||32
1656318380000|2022-06-27 08:26:20|28.34|28.18|28.29|28.13|28.34|28.18|28.29|28.13|6
1656318420000|2022-06-27 08:27:00|28.32|28.16|28.32|28.16|28.32|28.16|28.3|28.14|14
1656318430000|2022-06-27 08:27:10|28.3|28.14|28.29|28.13|28.3|28.14|28.29|28.13|8
1656318470000|2022-06-27 08:27:50|28.32|28.16|28.3|28.14|28.32|28.16|28.3|28.14|8
1656318480000|2022-06-27 08:28:00|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|0
1656318800000|2022-06-27 08:33:20|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|5
1656318810000|2022-06-27 08:33:30|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|0
1656318860000|2022-06-27 08:34:20|28.29|28.13|28.32|28.16|28.32|28.16|28.29|28.13|8
1656318900000|2022-06-27 08:35:00|28.3|28.14|28.32|28.16|28.32|28.16|28.3|28.14|12
1656318960000|2022-06-27 08:36:00|||||||||1
1656319070000|2022-06-27 08:37:50|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|0
1656319080000|2022-06-27 08:38:00|28.32|28.16|28.34|28.18|28.34|28.18|28.32|28.16|0
1656319090000|2022-06-27 08:38:10|28.33|28.17|28.34|28.18|28.34|28.18|28.33|28.17|0
1656319100000|2022-06-27 08:38:20|||||||||4
1656319110000|2022-06-27 08:38:30|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|5
1656319210000|2022-06-27 08:40:10|||||||||1
1656319560000|2022-06-27 08:46:00|||||||||1
1656319580000|2022-06-27 08:46:20|28.42|28.26|28.42|28.26|28.42|28.26|28.4|28.24|9
1656319610000|2022-06-27 08:46:50|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|7
1656319620000|2022-06-27 08:47:00|28.39|28.23|28.4|28.24|28.4|28.24|28.39|28.23|1
1656319630000|2022-06-27 08:47:10|28.37|28.21|28.42|28.26|28.42|28.26|28.37|28.21|6
1656319650000|2022-06-27 08:47:30|||||||||1
1656319670000|2022-06-27 08:47:50|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|4
1656319750000|2022-06-27 08:49:10|28.39|28.23|28.42|28.26|28.42|28.26|28.39|28.23|5
1656319760000|2022-06-27 08:49:20|28.41|28.25|28.39|28.23|28.41|28.25|28.39|28.23|3
1656319770000|2022-06-27 08:49:30|28.42|28.26|28.41|28.25|28.42|28.26|28.41|28.25|1
1656319790000|2022-06-27 08:49:50|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|0
1656319800000|2022-06-27 08:50:00|28.38|28.22|28.37|28.21|28.38|28.22|28.37|28.21|6
1656319840000|2022-06-27 08:50:40|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|2
1656319850000|2022-06-27 08:50:50|28.38|28.22|28.37|28.21|28.4|28.24|28.37|28.21|1
1656319860000|2022-06-27 08:51:00|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|1
1656320020000|2022-06-27 08:53:40|||||||||1
1656320040000|2022-06-27 08:54:00|||||||||1
1656320050000|2022-06-27 08:54:10|||||||||3
1656320070000|2022-06-27 08:54:30|||||||||2
1656320090000|2022-06-27 08:54:50|28.44|28.28|28.42|28.26|28.44|28.28|28.42|28.26|2
1656320100000|2022-06-27 08:55:00|28.44|28.28|28.46|28.3|28.47|28.31|28.44|28.28|3
1656320120000|2022-06-27 08:55:20|28.44|28.28|28.42|28.26|28.44|28.28|28.42|28.26|2
1656320580000|2022-06-27 09:03:00|||||||||3
1656320590000|2022-06-27 09:03:10|||||||||2
1656320690000|2022-06-27 09:04:50|||||||||1
1656320730000|2022-06-27 09:05:30|||||||||1
1656320840000|2022-06-27 09:07:20|28.44|28.28|28.47|28.31|28.47|28.31|28.44|28.28|9
1656320860000|2022-06-27 09:07:40|28.44|28.28|28.44|28.28|28.46|28.3|28.44|28.28|7
1656320880000|2022-06-27 09:08:00|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|0
1656320890000|2022-06-27 09:08:10|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|0
1656320910000|2022-06-27 09:08:30|28.47|28.31|28.46|28.3|28.47|28.31|28.46|28.3|70
1656320920000|2022-06-27 09:08:40|28.45|28.29|28.47|28.31|28.47|28.31|28.45|28.29|3
1656320940000|2022-06-27 09:09:00|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|0
1656320950000|2022-06-27 09:09:10|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1656320960000|2022-06-27 09:09:20|28.46|28.3|28.47|28.31|28.47|28.31|28.46|28.3|0
1656320980000|2022-06-27 09:09:40|28.46|28.3|28.47|28.31|28.47|28.31|28.46|28.3|0
1656321010000|2022-06-27 09:10:10|28.46|28.3|28.45|28.29|28.46|28.3|28.45|28.29|0
1656321020000|2022-06-27 09:10:20|28.47|28.31|28.46|28.3|28.47|28.31|28.46|28.3|0
1656321030000|2022-06-27 09:10:30|28.42|28.26|28.47|28.31|28.47|28.31|28.42|28.26|45
1656321080000|2022-06-27 09:11:20|||||||||1
1656321100000|2022-06-27 09:11:40|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|5
1656321110000|2022-06-27 09:11:50|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|0
1656321120000|2022-06-27 09:12:00|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|0
1656321150000|2022-06-27 09:12:30|28.46|28.3|28.45|28.29|28.46|28.3|28.42|28.26|49
1656321160000|2022-06-27 09:12:40|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|38
1656321180000|2022-06-27 09:13:00|28.44|28.28|28.42|28.26|28.44|28.28|28.42|28.26|2
1656321270000|2022-06-27 09:14:30|28.45|28.29|28.45|28.29|28.46|28.3|28.44|28.28|8
1656321280000|2022-06-27 09:14:40|28.46|28.3|28.46|28.3|28.46|28.3|28.45|28.29|0
1656321290000|2022-06-27 09:14:50|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|0
1656321300000|2022-06-27 09:15:00|28.44|28.28|28.46|28.3|28.46|28.3|28.44|28.28|6
1656321310000|2022-06-27 09:15:10|28.45|28.29|28.44|28.28|28.45|28.29|28.44|28.28|2
1656321320000|2022-06-27 09:15:20|28.42|28.26|28.44|28.28|28.44|28.28|28.42|28.26|1
1656321330000|2022-06-27 09:15:30|28.42|28.26|28.44|28.28|28.44|28.28|28.42|28.26|4
1656321340000|2022-06-27 09:15:40|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|0
1656321350000|2022-06-27 09:15:50|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|0
1656321360000|2022-06-27 09:16:00|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|0
1656321370000|2022-06-27 09:16:10|28.44|28.28|28.45|28.29|28.45|28.29|28.42|28.26|1
1656321380000|2022-06-27 09:16:20|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|1
1656321390000|2022-06-27 09:16:30|28.42|28.26|28.44|28.28|28.44|28.28|28.42|28.26|0
1656321400000|2022-06-27 09:16:40|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|0
1656321640000|2022-06-27 09:20:40|||||||||18
1656321680000|2022-06-27 09:21:20|28.41|28.25|28.38|28.22|28.41|28.25|28.37|28.21|0
1656321690000|2022-06-27 09:21:30|28.37|28.21|28.42|28.26|28.42|28.26|28.37|28.21|1
1656321700000|2022-06-27 09:21:40|28.41|28.25|28.42|28.26|28.42|28.26|28.41|28.25|0
1656321930000|2022-06-27 09:25:30|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|4
1656321940000|2022-06-27 09:25:40|28.45|28.29|28.47|28.31|28.47|28.31|28.45|28.29|0
1656321950000|2022-06-27 09:25:50|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|1
1656321960000|2022-06-27 09:26:00|28.42|28.26|28.44|28.28|28.45|28.29|28.42|28.26|0
1656321980000|2022-06-27 09:26:20|28.42|28.26|28.44|28.28|28.44|28.28|28.42|28.26|0
1656321990000|2022-06-27 09:26:30|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|0
1656322380000|2022-06-27 09:33:00|||||||||8
1656322400000|2022-06-27 09:33:20|28.46|28.3|28.46|28.3|28.47|28.31|28.46|28.3|3
1656322410000|2022-06-27 09:33:30|28.47|28.31|28.47|28.31|28.47|28.31|28.46|28.3|0
1656322440000|2022-06-27 09:34:00|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|2
1656322470000|2022-06-27 09:34:30|28.47|28.31|28.46|28.3|28.47|28.31|28.46|28.3|0
1656322490000|2022-06-27 09:34:50|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1656322500000|2022-06-27 09:35:00|28.46|28.3|28.47|28.31|28.47|28.31|28.46|28.3|0
1656322750000|2022-06-27 09:39:10|||||||||2
1656323040000|2022-06-27 09:44:00|||||||||1
1656323220000|2022-06-27 09:47:00|28.45|28.29|28.43|28.27|28.45|28.29|28.43|28.27|1
1656323230000|2022-06-27 09:47:10|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|0
1656323240000|2022-06-27 09:47:20|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|1
1656323250000|2022-06-27 09:47:30|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|0
1656323260000|2022-06-27 09:47:40|28.44|28.28|28.45|28.29|28.45|28.29|28.44|28.28|1
1656323290000|2022-06-27 09:48:10|28.44|28.28|28.45|28.29|28.45|28.29|28.42|28.26|2
1656323300000|2022-06-27 09:48:20|28.44|28.28|28.44|28.28|28.44|28.28|28.42|28.26|0
1656323340000|2022-06-27 09:49:00|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|0
1656323350000|2022-06-27 09:49:10|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|0
1656323360000|2022-06-27 09:49:20|28.45|28.29|28.47|28.31|28.47|28.31|28.45|28.29|0
1656323450000|2022-06-27 09:50:50|||||||||2
1656323460000|2022-06-27 09:51:00|28.46|28.3|28.42|28.26|28.46|28.3|28.42|28.26|2
1656323470000|2022-06-27 09:51:10|28.44|28.28|28.42|28.26|28.45|28.29|28.42|28.26|4
1656323480000|2022-06-27 09:51:20|28.44|28.28|28.42|28.26|28.44|28.28|28.42|28.26|3
1656323520000|2022-06-27 09:52:00|28.45|28.29|28.47|28.31|28.47|28.31|28.45|28.29|0
1656323530000|2022-06-27 09:52:10|28.46|28.3|28.45|28.29|28.46|28.3|28.43|28.27|0
1656323540000|2022-06-27 09:52:20|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1656323550000|2022-06-27 09:52:30|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|0
1656323570000|2022-06-27 09:52:50|28.43|28.27|28.43|28.27|28.45|28.29|28.43|28.27|0
1656323580000|2022-06-27 09:53:00|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|0
1656323610000|2022-06-27 09:53:30|28.45|28.29|28.45|28.29|28.46|28.3|28.43|28.27|1
1656323630000|2022-06-27 09:53:50|28.43|28.27|28.42|28.26|28.43|28.27|28.42|28.26|0
1656323640000|2022-06-27 09:54:00|28.43|28.27|28.42|28.26|28.43|28.27|28.42|28.26|0
1656323650000|2022-06-27 09:54:10|||||||||2
1656323690000|2022-06-27 09:54:50|28.46|28.3|28.47|28.31|28.47|28.31|28.46|28.3|1
1656323710000|2022-06-27 09:55:10|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|0
1656323720000|2022-06-27 09:55:20|28.47|28.31|28.47|28.31|28.47|28.31|28.46|28.3|0
1656323740000|2022-06-27 09:55:40|28.46|28.3|28.46|28.3|28.46|28.3|28.44|28.28|0
1656323750000|2022-06-27 09:55:50|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1656323770000|2022-06-27 09:56:10|28.46|28.3|28.44|28.28|28.46|28.3|28.44|28.28|0
1656323780000|2022-06-27 09:56:20|28.46|28.3|28.42|28.26|28.46|28.3|28.42|28.26|1
1656323790000|2022-06-27 09:56:30|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|0
1656323800000|2022-06-27 09:56:40|28.42|28.26|28.47|28.31|28.47|28.31|28.42|28.26|1
1656323830000|2022-06-27 09:57:10|28.46|28.3|28.44|28.28|28.46|28.3|28.43|28.27|0
1656323840000|2022-06-27 09:57:20|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|0
1656323850000|2022-06-27 09:57:30|28.44|28.28|28.42|28.26|28.44|28.28|28.42|28.26|0
1656323900000|2022-06-27 09:58:20|28.45|28.29|28.46|28.3|28.46|28.3|28.45|28.29|10
1656323910000|2022-06-27 09:58:30|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1656323930000|2022-06-27 09:58:50|28.46|28.3|28.47|28.31|28.47|28.31|28.44|28.28|0
1656324000000|2022-06-27 10:00:00|28.44|28.28|28.42|28.26|28.44|28.28|28.42|28.26|1
1656324030000|2022-06-27 10:00:30|28.44|28.28|28.42|28.26|28.44|28.28|28.42|28.26|1
1656324070000|2022-06-27 10:01:10|28.45|28.29|28.47|28.31|28.47|28.31|28.45|28.29|0
1656324150000|2022-06-27 10:02:30|||||||||2
1656324470000|2022-06-27 10:07:50|28.49|28.33|28.47|28.31|28.49|28.33|28.47|28.31|4
1656324480000|2022-06-27 10:08:00|28.49|28.33|28.47|28.31|28.49|28.33|28.47|28.31|0
1656324500000|2022-06-27 10:08:20|28.5|28.34|28.47|28.31|28.5|28.34|28.47|28.31|6
1656324510000|2022-06-27 10:08:30|28.49|28.33|28.47|28.31|28.49|28.33|28.47|28.31|0
1656324590000|2022-06-27 10:09:50|28.49|28.33|28.47|28.31|28.49|28.33|28.47|28.31|1
1656324620000|2022-06-27 10:10:20|28.49|28.33|28.49|28.33|28.49|28.33|28.47|28.31|0
1656324630000|2022-06-27 10:10:30|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1656324640000|2022-06-27 10:10:40|28.49|28.33|28.5|28.34|28.5|28.34|28.49|28.33|0
1656324650000|2022-06-27 10:10:50|28.49|28.33|28.5|28.34|28.5|28.34|28.49|28.33|0
1656324660000|2022-06-27 10:11:00|28.51|28.35|28.5|28.34|28.51|28.35|28.5|28.34|0
1656324690000|2022-06-27 10:11:30|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|2
1656324700000|2022-06-27 10:11:40|28.5|28.34|28.49|28.33|28.5|28.34|28.49|28.33|2
1656324710000|2022-06-27 10:11:50|28.5|28.34|28.5|28.34|28.5|28.34|28.49|28.33|2
1656324720000|2022-06-27 10:12:00|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|0
1656324730000|2022-06-27 10:12:10|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|0
1656324740000|2022-06-27 10:12:20|28.49|28.33|28.47|28.31|28.5|28.34|28.47|28.31|0
1656324770000|2022-06-27 10:12:50|||||||||2
1656324780000|2022-06-27 10:13:00|28.5|28.34|28.49|28.33|28.5|28.34|28.49|28.33|3
1656324790000|2022-06-27 10:13:10|28.5|28.34|28.47|28.31|28.5|28.34|28.47|28.31|0
1656324810000|2022-06-27 10:13:30|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|1
1656324820000|2022-06-27 10:13:40|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|0
1656324860000|2022-06-27 10:14:20|28.49|28.33|28.47|28.31|28.49|28.33|28.47|28.31|1
1656324870000|2022-06-27 10:14:30|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|2
1656324880000|2022-06-27 10:14:40|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|0
1656324890000|2022-06-27 10:14:50|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|0
1656324900000|2022-06-27 10:15:00|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|0
1656324910000|2022-06-27 10:15:10|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|0
1656324950000|2022-06-27 10:15:50|28.51|28.35|28.5|28.34|28.51|28.35|28.5|28.34|0
1656324990000|2022-06-27 10:16:30|28.51|28.35|28.51|28.35|28.51|28.35|28.5|28.34|0
1656325010000|2022-06-27 10:16:50|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|0
1656325020000|2022-06-27 10:17:00|28.51|28.35|28.5|28.34|28.51|28.35|28.5|28.34|0
1656325070000|2022-06-27 10:17:50|28.49|28.33|28.5|28.34|28.5|28.34|28.49|28.33|8
1656325080000|2022-06-27 10:18:00|28.49|28.33|28.5|28.34|28.5|28.34|28.49|28.33|3
1656325090000|2022-06-27 10:18:10|28.47|28.31|28.47|28.31|28.49|28.33|28.47|28.31|2
1656325260000|2022-06-27 10:21:00|||||||||1
1656325380000|2022-06-27 10:23:00|||||||||1
1656325640000|2022-06-27 10:27:20|28.5|28.34|28.55|28.39|28.55|28.39|28.5|28.34|22
1656325650000|2022-06-27 10:27:30|28.54|28.38|28.52|28.36|28.54|28.38|28.52|28.36|2
1656325680000|2022-06-27 10:28:00|||||||||1
1656325700000|2022-06-27 10:28:20|||||||||1
1656325710000|2022-06-27 10:28:30|28.54|28.38|28.54|28.38|28.55|28.39|28.54|28.38|2
1656325720000|2022-06-27 10:28:40|28.55|28.39|28.54|28.38|28.55|28.39|28.52|28.36|0
1656325730000|2022-06-27 10:28:50|28.55|28.39|28.54|28.38|28.55|28.39|28.54|28.38|0
1656325740000|2022-06-27 10:29:00|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|1
1656325750000|2022-06-27 10:29:10|28.54|28.38|28.54|28.38|28.54|28.38|28.52|28.36|1
1656325760000|2022-06-27 10:29:20|28.55|28.39|28.55|28.39|28.55|28.39|28.52|28.36|0
1656325770000|2022-06-27 10:29:30|28.54|28.38|28.52|28.36|28.54|28.38|28.52|28.36|0
1656325830000|2022-06-27 10:30:30|28.54|28.38|28.55|28.39|28.55|28.39|28.54|28.38|6
1656325840000|2022-06-27 10:30:40|28.54|28.38|28.52|28.36|28.54|28.38|28.52|28.36|4
1656325860000|2022-06-27 10:31:00|28.51|28.35|28.52|28.36|28.52|28.36|28.51|28.35|1
1656325870000|2022-06-27 10:31:10|28.51|28.35|28.52|28.36|28.52|28.36|28.51|28.35|0
1656325880000|2022-06-27 10:31:20|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|0
1656325890000|2022-06-27 10:31:30|28.51|28.35|28.52|28.36|28.52|28.36|28.51|28.35|0
1656325970000|2022-06-27 10:32:50|28.5|28.34|28.51|28.35|28.51|28.35|28.5|28.34|2
1656325980000|2022-06-27 10:33:00|28.52|28.36|28.51|28.35|28.52|28.36|28.51|28.35|0
1656325990000|2022-06-27 10:33:10|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|0
1656326000000|2022-06-27 10:33:20|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|0
1656326010000|2022-06-27 10:33:30|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|0
1656326020000|2022-06-27 10:33:40|28.5|28.34|28.5|28.34|28.5|28.34|28.49|28.33|0
1656326040000|2022-06-27 10:34:00|28.51|28.35|28.5|28.34|28.52|28.36|28.5|28.34|0
1656326060000|2022-06-27 10:34:20|28.47|28.31|28.47|28.31|28.49|28.33|28.47|28.31|2
1656326080000|2022-06-27 10:34:40|28.49|28.33|28.5|28.34|28.5|28.34|28.47|28.31|1
1656326090000|2022-06-27 10:34:50|28.51|28.35|28.5|28.34|28.51|28.35|28.5|28.34|0
1656326100000|2022-06-27 10:35:00|28.49|28.33|28.5|28.34|28.5|28.34|28.49|28.33|0
1656326120000|2022-06-27 10:35:20|28.51|28.35|28.52|28.36|28.52|28.36|28.51|28.35|0
1656326160000|2022-06-27 10:36:00|28.54|28.38|28.52|28.36|28.54|28.38|28.52|28.36|12
1656326260000|2022-06-27 10:37:40|||||||||1
1656326310000|2022-06-27 10:38:30|||||||||1
1656326510000|2022-06-27 10:41:50|||||||||2
1656326520000|2022-06-27 10:42:00|28.54|28.38|28.52|28.36|28.54|28.38|28.52|28.36|2
1656326530000|2022-06-27 10:42:10|28.54|28.38|28.52|28.36|28.54|28.38|28.52|28.36|0
1656326560000|2022-06-27 10:42:40|||||||||2
1656326580000|2022-06-27 10:43:00|28.49|28.33|28.51|28.35|28.51|28.35|28.49|28.33|3
1656326590000|2022-06-27 10:43:10|28.5|28.34|28.47|28.31|28.5|28.34|28.47|28.31|0
1656326600000|2022-06-27 10:43:20|28.49|28.33|28.47|28.31|28.49|28.33|28.47|28.31|0
1656326610000|2022-06-27 10:43:30|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|1
1656326620000|2022-06-27 10:43:40|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1656326630000|2022-06-27 10:43:50|28.49|28.33|28.47|28.31|28.49|28.33|28.47|28.31|1
1656326750000|2022-06-27 10:45:50|28.49|28.33|28.5|28.34|28.5|28.34|28.49|28.33|1
1656326760000|2022-06-27 10:46:00|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|0
1656326770000|2022-06-27 10:46:10|28.5|28.34|28.47|28.31|28.5|28.34|28.47|28.31|0
1656326780000|2022-06-27 10:46:20|28.49|28.33|28.52|28.36|28.52|28.36|28.49|28.33|0
1656326890000|2022-06-27 10:48:10|28.51|28.35|28.52|28.36|28.52|28.36|28.51|28.35|0
1656326960000|2022-06-27 10:49:20|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|0
1656326970000|2022-06-27 10:49:30|28.47|28.31|28.52|28.36|28.52|28.36|28.47|28.31|3
1656326990000|2022-06-27 10:49:50|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|0
1656327000000|2022-06-27 10:50:00|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|0
1656327050000|2022-06-27 10:50:50|28.51|28.35|28.52|28.36|28.52|28.36|28.51|28.35|0
1656327110000|2022-06-27 10:51:50|28.51|28.35|28.52|28.36|28.52|28.36|28.51|28.35|0
1656327120000|2022-06-27 10:52:00|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|0
1656327130000|2022-06-27 10:52:10|28.51|28.35|28.52|28.36|28.52|28.36|28.5|28.34|1
1656327140000|2022-06-27 10:52:20|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|0
1656327150000|2022-06-27 10:52:30|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|0
1656327360000|2022-06-27 10:56:00|28.51|28.35|28.47|28.31|28.51|28.35|28.47|28.31|0
1656327380000|2022-06-27 10:56:20|28.49|28.33|28.49|28.33|28.52|28.36|28.49|28.33|3
1656327390000|2022-06-27 10:56:30|28.51|28.35|28.47|28.31|28.51|28.35|28.47|28.31|0
1656327400000|2022-06-27 10:56:40|28.49|28.33|28.5|28.34|28.51|28.35|28.49|28.33|0
1656327410000|2022-06-27 10:56:50|28.49|28.33|28.47|28.31|28.49|28.33|28.47|28.31|0
1656327420000|2022-06-27 10:57:00|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|1
1656327430000|2022-06-27 10:57:10|28.47|28.31|28.49|28.33|28.49|28.33|28.47|28.31|0
1656327440000|2022-06-27 10:57:20|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1656327490000|2022-06-27 10:58:10|||||||||2
1656327600000|2022-06-27 11:00:00|||||||||1
1656327820000|2022-06-27 11:03:40|||||||||18
1656328090000|2022-06-27 11:08:10|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|2
1656328100000|2022-06-27 11:08:20|28.44|28.28|28.46|28.3|28.46|28.3|28.44|28.28|1
1656328110000|2022-06-27 11:08:30|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1656328180000|2022-06-27 11:09:40|28.46|28.3|28.47|28.31|28.47|28.31|28.46|28.3|3
1656328260000|2022-06-27 11:11:00|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|2
1656328270000|2022-06-27 11:11:10|28.44|28.28|28.46|28.3|28.47|28.31|28.44|28.28|1
1656328280000|2022-06-27 11:11:20|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|0
1656328310000|2022-06-27 11:11:50|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|4
1656328330000|2022-06-27 11:12:10|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|1
1656328360000|2022-06-27 11:12:40|28.44|28.28|28.46|28.3|28.46|28.3|28.44|28.28|1
1656328370000|2022-06-27 11:12:50|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1656328380000|2022-06-27 11:13:00|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|0
1656328400000|2022-06-27 11:13:20|28.44|28.28|28.46|28.3|28.46|28.3|28.44|28.28|0
1656328410000|2022-06-27 11:13:30|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1656328550000|2022-06-27 11:15:50|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|0
1656328560000|2022-06-27 11:16:00|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1656329130000|2022-06-27 11:25:30|||||||||5
1656329290000|2022-06-27 11:28:10|||||||||1
1656329450000|2022-06-27 11:30:50|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|1
1656329460000|2022-06-27 11:31:00|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|0
1656329470000|2022-06-27 11:31:10|28.46|28.3|28.44|28.28|28.46|28.3|28.44|28.28|0
1656329520000|2022-06-27 11:32:00|28.42|28.26|28.44|28.28|28.44|28.28|28.42|28.26|1
1656329580000|2022-06-27 11:33:00|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|0
1656329600000|2022-06-27 11:33:20|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|0
1656329610000|2022-06-27 11:33:30|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|0
1656329630000|2022-06-27 11:33:50|28.42|28.26|28.44|28.28|28.44|28.28|28.42|28.26|1
1656329640000|2022-06-27 11:34:00|28.42|28.26|28.43|28.27|28.44|28.28|28.42|28.26|3
1656329650000|2022-06-27 11:34:10|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|1
1656329770000|2022-06-27 11:36:10|||||||||1
1656329810000|2022-06-27 11:36:50|||||||||1
1656329940000|2022-06-27 11:39:00|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|0
1656329970000|2022-06-27 11:39:30|28.42|28.26|28.43|28.27|28.43|28.27|28.42|28.26|0
1656329990000|2022-06-27 11:39:50|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|0
1656330010000|2022-06-27 11:40:10|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|0
1656330020000|2022-06-27 11:40:20|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|0
1656330030000|2022-06-27 11:40:30|||||||||6
1656330040000|2022-06-27 11:40:40|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|0
1656330080000|2022-06-27 11:41:20|28.42|28.26|28.43|28.27|28.43|28.27|28.42|28.26|0
1656330090000|2022-06-27 11:41:30|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|0
1656330110000|2022-06-27 11:41:50|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|0
1656330140000|2022-06-27 11:42:20|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|0
1656330230000|2022-06-27 11:43:50|28.43|28.27|28.43|28.27|28.43|28.27|28.42|28.26|0
1656330240000|2022-06-27 11:44:00|28.44|28.28|28.43|28.27|28.44|28.28|28.43|28.27|1
1656330270000|2022-06-27 11:44:30|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|0
1656330320000|2022-06-27 11:45:20|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|0
1656330340000|2022-06-27 11:45:40|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|0
1656330350000|2022-06-27 11:45:50|28.43|28.27|28.43|28.27|28.43|28.27|28.42|28.26|0
1656330380000|2022-06-27 11:46:20|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|0
1656330430000|2022-06-27 11:47:10|28.43|28.27|28.43|28.27|28.43|28.27|28.42|28.26|0
1656330460000|2022-06-27 11:47:40|28.42|28.26|28.42|28.26|28.43|28.27|28.42|28.26|0
1656330480000|2022-06-27 11:48:00|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|0
1656330490000|2022-06-27 11:48:10|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|0
1656330600000|2022-06-27 11:50:00|28.42|28.26|28.44|28.28|28.44|28.28|28.42|28.26|0
1656330640000|2022-06-27 11:50:40|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|0
1656330660000|2022-06-27 11:51:00|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|0
1656330670000|2022-06-27 11:51:10|||||||||9
1656330680000|2022-06-27 11:51:20|28.46|28.3|28.47|28.31|28.47|28.31|28.46|28.3|9
1656330690000|2022-06-27 11:51:30|28.46|28.3|28.44|28.28|28.46|28.3|28.44|28.28|0
1656330840000|2022-06-27 11:54:00|28.43|28.27|28.44|28.28|28.44|28.28|28.43|28.27|0
1656330880000|2022-06-27 11:54:40|28.46|28.3|28.44|28.28|28.46|28.3|28.44|28.28|1
1656330890000|2022-06-27 11:54:50|28.46|28.3|28.46|28.3|28.47|28.31|28.46|28.3|2
1656330900000|2022-06-27 11:55:00|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|0
1656330910000|2022-06-27 11:55:10|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|0
1656330920000|2022-06-27 11:55:20|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1656330930000|2022-06-27 11:55:30|28.46|28.3|28.47|28.31|28.47|28.31|28.46|28.3|0
1656331200000|2022-06-27 12:00:00|||||||||1
1656331250000|2022-06-27 12:00:50|||||||||1
1656331350000|2022-06-27 12:02:30|28.44|28.28|28.47|28.31|28.47|28.31|28.44|28.28|8
1656331370000|2022-06-27 12:02:50|||||||||2
1656331450000|2022-06-27 12:04:10|||||||||51
1656331520000|2022-06-27 12:05:20|||||||||1
1656331580000|2022-06-27 12:06:20|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|31
1656331590000|2022-06-27 12:06:30|||||||||1
1656331600000|2022-06-27 12:06:40|28.47|28.31|28.44|28.28|28.47|28.31|28.44|28.28|2
1656331610000|2022-06-27 12:06:50|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|2
1656331620000|2022-06-27 12:07:00|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|6
1656331630000|2022-06-27 12:07:10|28.44|28.28|28.47|28.31|28.47|28.31|28.44|28.28|1
1656331670000|2022-06-27 12:07:50|||||||||2
1656331840000|2022-06-27 12:10:40|28.44|28.28|28.47|28.31|28.47|28.31|28.44|28.28|18
1656331850000|2022-06-27 12:10:50|28.44|28.28|28.47|28.31|28.47|28.31|28.44|28.28|5
1656331940000|2022-06-27 12:12:20|||||||||2
1656331950000|2022-06-27 12:12:30|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|5
1656331960000|2022-06-27 12:12:40|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1656332010000|2022-06-27 12:13:30|||||||||1
1656332110000|2022-06-27 12:15:10|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|7
1656332120000|2022-06-27 12:15:20|28.44|28.28|28.46|28.3|28.46|28.3|28.44|28.28|2
1656332130000|2022-06-27 12:15:30|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|0
1656332160000|2022-06-27 12:16:00|28.46|28.3|28.47|28.31|28.47|28.31|28.46|28.3|4
1656332210000|2022-06-27 12:16:50|||||||||3
1656332320000|2022-06-27 12:18:40|28.5|28.34|28.52|28.36|28.52|28.36|28.49|28.33|13
1656332330000|2022-06-27 12:18:50|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|2
1656332340000|2022-06-27 12:19:00|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1656332410000|2022-06-27 12:20:10|28.42|28.26|28.46|28.3|28.47|28.31|28.42|28.26|12
1656332430000|2022-06-27 12:20:30|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1656332460000|2022-06-27 12:21:00|28.46|28.3|28.47|28.31|28.47|28.31|28.44|28.28|2
1656332510000|2022-06-27 12:21:50|28.46|28.3|28.46|28.3|28.46|28.3|28.44|28.28|1
1656332520000|2022-06-27 12:22:00|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1656332600000|2022-06-27 12:23:20|||||||||2
1656332760000|2022-06-27 12:26:00|||||||||1
1656332910000|2022-06-27 12:28:30|28.49|28.33|28.47|28.31|28.5|28.34|28.47|28.31|9
1656332920000|2022-06-27 12:28:40|28.5|28.34|28.5|28.34|28.5|28.34|28.47|28.31|7
1656332930000|2022-06-27 12:28:50|28.47|28.31|28.5|28.34|28.5|28.34|28.47|28.31|1
1656332940000|2022-06-27 12:29:00|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|0
1656332950000|2022-06-27 12:29:10|28.5|28.34|28.52|28.36|28.52|28.36|28.5|28.34|0
1656332960000|2022-06-27 12:29:20|28.51|28.35|28.52|28.36|28.52|28.36|28.51|28.35|0
1656332970000|2022-06-27 12:29:30|28.51|28.35|28.52|28.36|28.52|28.36|28.51|28.35|0
1656332980000|2022-06-27 12:29:40|||||||||1
1656332990000|2022-06-27 12:29:50|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|1
1656333000000|2022-06-27 12:30:00|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|3
1656333010000|2022-06-27 12:30:10|28.49|28.33|28.5|28.34|28.5|28.34|28.47|28.31|2
1656333020000|2022-06-27 12:30:20|||||||||2
1656333030000|2022-06-27 12:30:30|||||||||2
1656333040000|2022-06-27 12:30:40|||||||||1
1656333060000|2022-06-27 12:31:00|28.47|28.31|28.5|28.34|28.5|28.34|28.47|28.31|53
1656333070000|2022-06-27 12:31:10|||||||||5
1656333080000|2022-06-27 12:31:20|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|2
1656333090000|2022-06-27 12:31:30|28.49|28.33|28.47|28.31|28.49|28.33|28.47|28.31|18
1656333130000|2022-06-27 12:32:10|28.49|28.33|28.5|28.34|28.5|28.34|28.49|28.33|1
1656333140000|2022-06-27 12:32:20|28.51|28.35|28.52|28.36|28.52|28.36|28.51|28.35|22
1656333150000|2022-06-27 12:32:30|||||||||1
1656333160000|2022-06-27 12:32:40|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|0
1656333180000|2022-06-27 12:33:00|28.51|28.35|28.5|28.34|28.51|28.35|28.5|28.34|0
1656333190000|2022-06-27 12:33:10|28.51|28.35|28.5|28.34|28.52|28.36|28.5|28.34|3
1656333200000|2022-06-27 12:33:20|28.52|28.36|28.5|28.34|28.52|28.36|28.5|28.34|4
1656333260000|2022-06-27 12:34:20|28.53|28.37|28.55|28.39|28.55|28.39|28.52|28.36|17
1656333280000|2022-06-27 12:34:40|||||||||1
1656333290000|2022-06-27 12:34:50|||||||||1
1656333310000|2022-06-27 12:35:10|28.52|28.36|28.5|28.34|28.52|28.36|28.5|28.34|7
1656333360000|2022-06-27 12:36:00|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|15
1656333370000|2022-06-27 12:36:10|28.54|28.38|28.51|28.35|28.54|28.38|28.5|28.34|0
1656333380000|2022-06-27 12:36:20|28.52|28.36|28.51|28.35|28.52|28.36|28.51|28.35|0
1656333390000|2022-06-27 12:36:30|28.52|28.36|28.52|28.36|28.55|28.39|28.52|28.36|7
1656333410000|2022-06-27 12:36:50|28.51|28.35|28.5|28.34|28.51|28.35|28.5|28.34|0
1656333420000|2022-06-27 12:37:00|28.51|28.35|28.5|28.34|28.51|28.35|28.5|28.34|0
1656333430000|2022-06-27 12:37:10|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|18
1656333440000|2022-06-27 12:37:20|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|4
1656333480000|2022-06-27 12:38:00|||||||||1
1656333490000|2022-06-27 12:38:10|||||||||1
1656333530000|2022-06-27 12:38:50|||||||||1
1656333550000|2022-06-27 12:39:10|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|10
1656333610000|2022-06-27 12:40:10|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|0
1656333620000|2022-06-27 12:40:20|28.47|28.31|28.49|28.33|28.49|28.33|28.47|28.31|0
1656333630000|2022-06-27 12:40:30|28.47|28.31|28.5|28.34|28.5|28.34|28.47|28.31|1
1656333670000|2022-06-27 12:41:10|28.49|28.33|28.47|28.31|28.49|28.33|28.47|28.31|0
1656333680000|2022-06-27 12:41:20|28.5|28.34|28.47|28.31|28.5|28.34|28.47|28.31|0
1656333690000|2022-06-27 12:41:30|28.49|28.33|28.49|28.33|28.49|28.33|28.47|28.31|2
1656333700000|2022-06-27 12:41:40|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1656333740000|2022-06-27 12:42:20|||||||||6
1656333770000|2022-06-27 12:42:50|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|1
1656333780000|2022-06-27 12:43:00|28.44|28.28|28.45|28.29|28.45|28.29|28.44|28.28|3
1656333810000|2022-06-27 12:43:30|28.47|28.31|28.42|28.26|28.47|28.31|28.42|28.26|55
1656333850000|2022-06-27 12:44:10|28.44|28.28|28.47|28.31|28.47|28.31|28.44|28.28|36
1656334000000|2022-06-27 12:46:40|28.5|28.34|28.47|28.31|28.52|28.36|28.47|28.31|14
1656334090000|2022-06-27 12:48:10|||||||||7
1656334120000|2022-06-27 12:48:40|||||||||2
1656334290000|2022-06-27 12:51:30|28.49|28.33|28.52|28.36|28.52|28.36|28.49|28.33|9
1656334310000|2022-06-27 12:51:50|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|9
1656334320000|2022-06-27 12:52:00|28.51|28.35|28.51|28.35|28.51|28.35|28.5|28.34|9
1656334330000|2022-06-27 12:52:10|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|2
1656334360000|2022-06-27 12:52:40|28.51|28.35|28.5|28.34|28.52|28.36|28.5|28.34|3
1656334370000|2022-06-27 12:52:50|28.49|28.33|28.5|28.34|28.5|28.34|28.49|28.33|1
1656334400000|2022-06-27 12:53:20|28.51|28.35|28.5|28.34|28.51|28.35|28.5|28.34|0
1656334410000|2022-06-27 12:53:30|28.51|28.35|28.52|28.36|28.52|28.36|28.51|28.35|0
1656334510000|2022-06-27 12:55:10|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|0
1656334520000|2022-06-27 12:55:20|||||||||1
1656334530000|2022-06-27 12:55:30|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|2
1656334540000|2022-06-27 12:55:40|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|6
1656334600000|2022-06-27 12:56:40|||||||||1
1656334780000|2022-06-27 12:59:40|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|14
1656334950000|2022-06-27 13:02:30|28.45|28.29|28.47|28.31|28.47|28.31|28.45|28.29|0
1656335010000|2022-06-27 13:03:30|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|0
1656335020000|2022-06-27 13:03:40|28.42|28.26|28.42|28.26|28.44|28.28|28.42|28.26|2
1656335030000|2022-06-27 13:03:50|28.45|28.29|28.45|28.29|28.45|28.29|28.42|28.26|6
1656335040000|2022-06-27 13:04:00|28.46|28.3|28.45|28.29|28.46|28.3|28.44|28.28|6
1656335070000|2022-06-27 13:04:30|28.46|28.3|28.46|28.3|28.47|28.31|28.45|28.29|0
1656335080000|2022-06-27 13:04:40|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|2
1656335140000|2022-06-27 13:05:40|28.42|28.26|28.44|28.28|28.44|28.28|28.42|28.26|39
1656335150000|2022-06-27 13:05:50|28.43|28.27|28.47|28.31|28.47|28.31|28.43|28.27|10
1656335290000|2022-06-27 13:08:10|||||||||9
1656335360000|2022-06-27 13:09:20|||||||||2
1656335450000|2022-06-27 13:10:50|||||||||4
1656335470000|2022-06-27 13:11:10|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|1
1656335480000|2022-06-27 13:11:20|28.47|28.31|28.49|28.33|28.5|28.34|28.47|28.31|2
1656335490000|2022-06-27 13:11:30|28.5|28.34|28.49|28.33|28.5|28.34|28.47|28.31|1
1656335500000|2022-06-27 13:11:40|28.47|28.31|28.49|28.33|28.49|28.33|28.47|28.31|0
1656335510000|2022-06-27 13:11:50|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|1
1656335520000|2022-06-27 13:12:00|28.49|28.33|28.47|28.31|28.5|28.34|28.47|28.31|3
1656335570000|2022-06-27 13:12:50|||||||||1
1656335590000|2022-06-27 13:13:10|||||||||1
1656335630000|2022-06-27 13:13:50|||||||||1
1656335660000|2022-06-27 13:14:20|||||||||1
1656335690000|2022-06-27 13:14:50|28.42|28.26|28.44|28.28|28.45|28.29|28.42|28.26|2
1656335700000|2022-06-27 13:15:00|28.45|28.29|28.42|28.26|28.45|28.29|28.42|28.26|2
1656335710000|2022-06-27 13:15:10|28.47|28.31|28.42|28.26|28.47|28.31|28.42|28.26|4
1656335720000|2022-06-27 13:15:20|28.44|28.28|28.45|28.29|28.45|28.29|28.42|28.26|0
1656335730000|2022-06-27 13:15:30|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|1
1656335760000|2022-06-27 13:16:00|||||||||1
1656335790000|2022-06-27 13:16:30|||||||||3
1656335800000|2022-06-27 13:16:40|||||||||1
1656335820000|2022-06-27 13:17:00|||||||||1
1656335830000|2022-06-27 13:17:10|28.46|28.3|28.42|28.26|28.46|28.3|28.42|28.26|12
1656335860000|2022-06-27 13:17:40|28.44|28.28|28.45|28.29|28.45|28.29|28.44|28.28|1
1656335870000|2022-06-27 13:17:50|28.42|28.26|28.44|28.28|28.44|28.28|28.42|28.26|2
1656335880000|2022-06-27 13:18:00|28.45|28.29|28.46|28.3|28.46|28.3|28.45|28.29|1
1656335890000|2022-06-27 13:18:10|28.45|28.29|28.46|28.3|28.47|28.31|28.45|28.29|0
1656335910000|2022-06-27 13:18:30|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1656335940000|2022-06-27 13:19:00|||||||||2
1656336000000|2022-06-27 13:20:00|||||||||1
1656336010000|2022-06-27 13:20:10|||||||||1
1656336030000|2022-06-27 13:20:30|||||||||1
1656336060000|2022-06-27 13:21:00|||||||||1
1656336080000|2022-06-27 13:21:20|||||||||1
1656336120000|2022-06-27 13:22:00|28.42|28.26|28.44|28.28|28.45|28.29|28.42|28.26|32
1656336130000|2022-06-27 13:22:10|28.45|28.29|28.46|28.3|28.46|28.3|28.44|28.28|3
1656336140000|2022-06-27 13:22:20|28.45|28.29|28.45|28.29|28.46|28.3|28.45|28.29|0
1656336150000|2022-06-27 13:22:30|||||||||1
1656336180000|2022-06-27 13:23:00|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|11
1656336190000|2022-06-27 13:23:10|||||||||6
1656336200000|2022-06-27 13:23:20|28.44|28.28|28.47|28.31|28.47|28.31|28.44|28.28|1
1656336220000|2022-06-27 13:23:40|||||||||1
1656336230000|2022-06-27 13:23:50|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|4
1656336240000|2022-06-27 13:24:00|28.44|28.28|28.42|28.26|28.44|28.28|28.42|28.26|2
1656336300000|2022-06-27 13:25:00|||||||||10
1656336320000|2022-06-27 13:25:20|||||||||1
1656336370000|2022-06-27 13:26:10|||||||||1
1656336400000|2022-06-27 13:26:40|||||||||1
1656336470000|2022-06-27 13:27:50|||||||||1
1656336510000|2022-06-27 13:28:30|||||||||3
1656336540000|2022-06-27 13:29:00|||||||||2
1656336600000|2022-06-27 13:30:00|28.41|28.25|28.39|28.23|28.42|28.26|28.39|28.23|35
1656336610000|2022-06-27 13:30:10|28.37|28.21|28.39|28.23|28.39|28.23|28.34|28.18|129
1656336620000|2022-06-27 13:30:20|28.37|28.21|28.36|28.2|28.37|28.21|28.34|28.18|32
1656336630000|2022-06-27 13:30:30|28.34|28.18|28.34|28.18|28.37|28.21|28.34|28.18|22
1656336640000|2022-06-27 13:30:40|28.32|28.16|28.29|28.13|28.32|28.16|28.29|28.13|28
1656336650000|2022-06-27 13:30:50|28.31|28.15|28.34|28.18|28.34|28.18|28.29|28.13|8
1656336660000|2022-06-27 13:31:00|28.32|28.16|28.33|28.17|28.34|28.18|28.32|28.16|9
1656336670000|2022-06-27 13:31:10|28.32|28.16|28.29|28.13|28.32|28.16|28.29|28.13|44
1656336680000|2022-06-27 13:31:20|28.32|28.16|28.32|28.16|28.34|28.18|28.32|28.16|11
1656336690000|2022-06-27 13:31:30|28.33|28.17|28.34|28.18|28.34|28.18|28.33|28.17|1
1656336700000|2022-06-27 13:31:40|28.32|28.16|28.32|28.16|28.34|28.18|28.32|28.16|8
1656336710000|2022-06-27 13:31:50|28.33|28.17|28.32|28.16|28.34|28.18|28.32|28.16|8
1656336720000|2022-06-27 13:32:00|28.33|28.17|28.34|28.18|28.34|28.18|28.33|28.17|29
1656336730000|2022-06-27 13:32:10|28.36|28.2|28.32|28.16|28.37|28.21|28.32|28.16|27
1656336740000|2022-06-27 13:32:20|28.34|28.18|28.34|28.18|28.34|28.18|28.32|28.16|0
1656336750000|2022-06-27 13:32:30|||||||||5
1656336760000|2022-06-27 13:32:40|28.36|28.2|28.37|28.21|28.37|28.21|28.34|28.18|20
1656336770000|2022-06-27 13:32:50|||||||||16
1656336780000|2022-06-27 13:33:00|28.34|28.18|28.34|28.18|28.34|28.18|28.34|28.18|60
1656336790000|2022-06-27 13:33:10|28.37|28.21|28.34|28.18|28.37|28.21|28.34|28.18|43
1656336800000|2022-06-27 13:33:20|28.37|28.21|28.34|28.18|28.37|28.21|28.34|28.18|44
1656336810000|2022-06-27 13:33:30|28.37|28.21|28.37|28.21|28.37|28.21|28.34|28.18|53
1656336820000|2022-06-27 13:33:40|||||||||4
1656336830000|2022-06-27 13:33:50|||||||||5
1656336840000|2022-06-27 13:34:00|28.39|28.23|28.41|28.25|28.42|28.26|28.37|28.21|82
1656336850000|2022-06-27 13:34:10|28.42|28.26|28.39|28.23|28.42|28.26|28.39|28.23|15
1656336860000|2022-06-27 13:34:20|28.42|28.26|28.47|28.31|28.47|28.31|28.42|28.26|20
1656336870000|2022-06-27 13:34:30|28.46|28.3|28.47|28.31|28.47|28.31|28.44|28.28|38
1656336880000|2022-06-27 13:34:40|28.46|28.3|28.42|28.26|28.47|28.31|28.42|28.26|9
1656336890000|2022-06-27 13:34:50|28.44|28.28|28.47|28.31|28.47|28.31|28.44|28.28|10
1656336900000|2022-06-27 13:35:00|||||||||20
1656336910000|2022-06-27 13:35:10|28.46|28.3|28.42|28.26|28.46|28.3|28.42|28.26|119
1656336920000|2022-06-27 13:35:20|||||||||1
1656336930000|2022-06-27 13:35:30|||||||||6
1656336940000|2022-06-27 13:35:40|||||||||1
1656336960000|2022-06-27 13:36:00|28.45|28.29|28.42|28.26|28.45|28.29|28.42|28.26|62
1656336970000|2022-06-27 13:36:10|28.44|28.28|28.42|28.26|28.45|28.29|28.42|28.26|30
1656336980000|2022-06-27 13:36:20|28.44|28.28|28.45|28.29|28.45|28.29|28.44|28.28|1
1656336990000|2022-06-27 13:36:30|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|48
1656337000000|2022-06-27 13:36:40|28.49|28.33|28.47|28.31|28.49|28.33|28.47|28.31|0
1656337010000|2022-06-27 13:36:50|||||||||14
1656337020000|2022-06-27 13:37:00|28.5|28.34|28.47|28.31|28.5|28.34|28.47|28.31|42
1656337030000|2022-06-27 13:37:10|28.49|28.33|28.47|28.31|28.5|28.34|28.47|28.31|15
1656337050000|2022-06-27 13:37:30|||||||||1
1656337060000|2022-06-27 13:37:40|28.45|28.29|28.47|28.31|28.47|28.31|28.45|28.29|3
1656337070000|2022-06-27 13:37:50|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|3
1656337080000|2022-06-27 13:38:00|28.42|28.26|28.45|28.29|28.45|28.29|28.42|28.26|22
1656337090000|2022-06-27 13:38:10|28.47|28.31|28.5|28.34|28.5|28.34|28.47|28.31|7
1656337100000|2022-06-27 13:38:20|28.49|28.33|28.5|28.34|28.5|28.34|28.49|28.33|3
1656337110000|2022-06-27 13:38:30|||||||||1
1656337120000|2022-06-27 13:38:40|28.47|28.31|28.45|28.29|28.47|28.31|28.45|28.29|7
1656337130000|2022-06-27 13:38:50|||||||||2
1656337140000|2022-06-27 13:39:00|28.47|28.31|28.45|28.29|28.47|28.31|28.45|28.29|2
1656337160000|2022-06-27 13:39:20|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|6
1656337170000|2022-06-27 13:39:30|28.45|28.29|28.45|28.29|28.46|28.3|28.45|28.29|30
1656337180000|2022-06-27 13:39:40|28.44|28.28|28.42|28.26|28.45|28.29|28.42|28.26|58
1656337190000|2022-06-27 13:39:50|||||||||2
1656337200000|2022-06-27 13:40:00|28.44|28.28|28.42|28.26|28.44|28.28|28.42|28.26|24
1656337210000|2022-06-27 13:40:10|||||||||2
1656337220000|2022-06-27 13:40:20|||||||||1
1656337230000|2022-06-27 13:40:30|||||||||21
1656337240000|2022-06-27 13:40:40|||||||||2
1656337250000|2022-06-27 13:40:50|||||||||2
1656337260000|2022-06-27 13:41:00|28.4|28.24|28.45|28.29|28.45|28.29|28.4|28.24|30
1656337270000|2022-06-27 13:41:10|||||||||1
1656337290000|2022-06-27 13:41:30|||||||||2
1656337300000|2022-06-27 13:41:40|28.46|28.3|28.45|28.29|28.47|28.31|28.45|28.29|4
1656337310000|2022-06-27 13:41:50|28.47|28.31|28.5|28.34|28.5|28.34|28.47|28.31|134
1656337320000|2022-06-27 13:42:00|28.49|28.33|28.5|28.34|28.5|28.34|28.49|28.33|0
1656337330000|2022-06-27 13:42:10|||||||||4
1656337340000|2022-06-27 13:42:20|||||||||1
1656337350000|2022-06-27 13:42:30|||||||||77
1656337360000|2022-06-27 13:42:40|||||||||2
1656337380000|2022-06-27 13:43:00|||||||||1
1656337390000|2022-06-27 13:43:10|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|48
1656337410000|2022-06-27 13:43:30|||||||||3
1656337420000|2022-06-27 13:43:40|||||||||7
1656337430000|2022-06-27 13:43:50|||||||||29
1656337440000|2022-06-27 13:44:00|||||||||41
1656337450000|2022-06-27 13:44:10|||||||||10
1656337460000|2022-06-27 13:44:20|||||||||3
1656337480000|2022-06-27 13:44:40|||||||||1
1656337490000|2022-06-27 13:44:50|||||||||2
1656337500000|2022-06-27 13:45:00|||||||||19
1656337510000|2022-06-27 13:45:10|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|26
1656337520000|2022-06-27 13:45:20|||||||||12
1656337530000|2022-06-27 13:45:30|28.6|28.44|28.58|28.42|28.6|28.44|28.58|28.42|8
1656337540000|2022-06-27 13:45:40|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|37
1656337550000|2022-06-27 13:45:50|||||||||28
1656337560000|2022-06-27 13:46:00|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|16
1656337570000|2022-06-27 13:46:10|28.59|28.43|28.58|28.42|28.6|28.44|28.58|28.42|74
1656337590000|2022-06-27 13:46:30|||||||||1
1656337600000|2022-06-27 13:46:40|||||||||9
1656337620000|2022-06-27 13:47:00|28.6|28.44|28.58|28.42|28.6|28.44|28.58|28.42|22
1656337630000|2022-06-27 13:47:10|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|0
1656337640000|2022-06-27 13:47:20|28.58|28.42|28.6|28.44|28.6|28.44|28.58|28.42|0
1656337650000|2022-06-27 13:47:30|||||||||4
1656337660000|2022-06-27 13:47:40|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|31
1656337670000|2022-06-27 13:47:50|28.63|28.47|28.6|28.44|28.63|28.47|28.6|28.44|69
1656337680000|2022-06-27 13:48:00|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|17
1656337690000|2022-06-27 13:48:10|||||||||3
1656337700000|2022-06-27 13:48:20|||||||||4
1656337710000|2022-06-27 13:48:30|28.65|28.49|28.63|28.47|28.65|28.49|28.63|28.47|20
1656337720000|2022-06-27 13:48:40|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|40
1656337730000|2022-06-27 13:48:50|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|9
1656337740000|2022-06-27 13:49:00|28.72|28.56|28.71|28.55|28.73|28.57|28.71|28.55|10
1656337750000|2022-06-27 13:49:10|28.73|28.57|28.71|28.55|28.73|28.57|28.71|28.55|5
1656337760000|2022-06-27 13:49:20|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|10
1656337770000|2022-06-27 13:49:30|||||||||1
1656337780000|2022-06-27 13:49:40|28.66|28.5|28.63|28.47|28.66|28.5|28.63|28.47|74
1656337800000|2022-06-27 13:50:00|||||||||8
1656337810000|2022-06-27 13:50:10|||||||||21
1656337820000|2022-06-27 13:50:20|28.6|28.44|28.58|28.42|28.6|28.44|28.58|28.42|47
1656337830000|2022-06-27 13:50:30|||||||||3
1656337840000|2022-06-27 13:50:40|||||||||2
1656337850000|2022-06-27 13:50:50|28.55|28.39|28.57|28.41|28.57|28.41|28.55|28.39|27
1656337860000|2022-06-27 13:51:00|28.55|28.39|28.55|28.39|28.57|28.41|28.55|28.39|5
1656337870000|2022-06-27 13:51:10|||||||||1
1656337880000|2022-06-27 13:51:20|28.53|28.37|28.53|28.37|28.55|28.39|28.53|28.37|0
1656337890000|2022-06-27 13:51:30|28.55|28.39|28.53|28.37|28.55|28.39|28.53|28.37|0
1656337910000|2022-06-27 13:51:50|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|29
1656337920000|2022-06-27 13:52:00|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|10
1656337930000|2022-06-27 13:52:10|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|13
1656337940000|2022-06-27 13:52:20|||||||||6
1656337950000|2022-06-27 13:52:30|||||||||31
1656337960000|2022-06-27 13:52:40|||||||||1
1656337980000|2022-06-27 13:53:00|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|44
1656337990000|2022-06-27 13:53:10|28.42|28.26|28.4|28.24|28.42|28.26|28.4|28.24|20
1656338000000|2022-06-27 13:53:20|||||||||2
1656338010000|2022-06-27 13:53:30|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|21
1656338020000|2022-06-27 13:53:40|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|0
1656338040000|2022-06-27 13:54:00|28.32|28.16|28.32|28.16|28.35|28.19|28.32|28.16|68
1656338050000|2022-06-27 13:54:10|||||||||38
1656338060000|2022-06-27 13:54:20|28.3|28.14|28.3|28.14|28.32|28.16|28.3|28.14|1
1656338070000|2022-06-27 13:54:30|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|32
1656338080000|2022-06-27 13:54:40|||||||||2
1656338090000|2022-06-27 13:54:50|||||||||1
1656338100000|2022-06-27 13:55:00|28.22|28.06|28.27|28.11|28.27|28.11|28.22|28.06|125
1656338110000|2022-06-27 13:55:10|||||||||4
1656338120000|2022-06-27 13:55:20|||||||||1
1656338130000|2022-06-27 13:55:30|28.29|28.13|28.3|28.14|28.32|28.16|28.29|28.13|60
1656338150000|2022-06-27 13:55:50|28.32|28.16|28.3|28.14|28.32|28.16|28.3|28.14|1
1656338160000|2022-06-27 13:56:00|28.32|28.16|28.32|28.16|28.32|28.16|28.3|28.14|0
1656338170000|2022-06-27 13:56:10|28.35|28.19|28.34|28.18|28.35|28.19|28.32|28.16|21
1656338180000|2022-06-27 13:56:20|28.32|28.16|28.3|28.14|28.34|28.18|28.3|28.14|3
1656338200000|2022-06-27 13:56:40|||||||||12
1656338220000|2022-06-27 13:57:00|||||||||29
1656338230000|2022-06-27 13:57:10|||||||||5
1656338240000|2022-06-27 13:57:20|28.32|28.16|28.35|28.19|28.35|28.19|28.3|28.14|39
1656338250000|2022-06-27 13:57:30|28.32|28.16|28.3|28.14|28.32|28.16|28.3|28.14|40
1656338260000|2022-06-27 13:57:40|||||||||1
1656338290000|2022-06-27 13:58:10|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|17
1656338300000|2022-06-27 13:58:20|||||||||7
1656338310000|2022-06-27 13:58:30|||||||||3
1656338320000|2022-06-27 13:58:40|||||||||5
1656338340000|2022-06-27 13:59:00|28.38|28.22|28.39|28.23|28.4|28.24|28.37|28.21|37
1656338350000|2022-06-27 13:59:10|28.4|28.24|28.38|28.22|28.4|28.24|28.38|28.22|60
1656338360000|2022-06-27 13:59:20|28.37|28.21|28.37|28.21|28.38|28.22|28.35|28.19|19
1656338370000|2022-06-27 13:59:30|28.35|28.19|28.35|28.19|28.38|28.22|28.35|28.19|7
1656338390000|2022-06-27 13:59:50|||||||||2
1656338400000|2022-06-27 14:00:00|28.33|28.17|28.25|28.09|28.33|28.17|28.25|28.09|66
1656338410000|2022-06-27 14:00:10|28.29|28.13|28.27|28.11|28.3|28.14|28.25|28.09|18
1656338420000|2022-06-27 14:00:20|28.29|28.13|28.3|28.14|28.3|28.14|28.27|28.11|80
1656338430000|2022-06-27 14:00:30|28.27|28.11|28.3|28.14|28.3|28.14|28.27|28.11|47
1656338440000|2022-06-27 14:00:40|28.29|28.13|28.27|28.11|28.3|28.14|28.27|28.11|17
1656338450000|2022-06-27 14:00:50|28.3|28.14|28.25|28.09|28.3|28.14|28.25|28.09|6
1656338460000|2022-06-27 14:01:00|28.24|28.08|28.27|28.11|28.27|28.11|28.22|28.06|55
1656338470000|2022-06-27 14:01:10|28.25|28.09|28.25|28.09|28.27|28.11|28.25|28.09|0
1656338480000|2022-06-27 14:01:20|28.26|28.1|28.29|28.13|28.3|28.14|28.26|28.1|23
1656338490000|2022-06-27 14:01:30|28.27|28.11|28.3|28.14|28.3|28.14|28.25|28.09|10
1656338500000|2022-06-27 14:01:40|28.29|28.13|28.3|28.14|28.3|28.14|28.29|28.13|9
1656338510000|2022-06-27 14:01:50|28.29|28.13|28.3|28.14|28.3|28.14|28.29|28.13|8
1656338520000|2022-06-27 14:02:00|28.29|28.13|28.25|28.09|28.29|28.13|28.25|28.09|27
1656338530000|2022-06-27 14:02:10|||||||||18
1656338540000|2022-06-27 14:02:20|28.27|28.11|28.22|28.06|28.27|28.11|28.22|28.06|12
1656338550000|2022-06-27 14:02:30|28.24|28.08|28.22|28.06|28.25|28.09|28.2|28.04|76
1656338560000|2022-06-27 14:02:40|||||||||32
1656338570000|2022-06-27 14:02:50|28.21|28.05|28.22|28.06|28.22|28.06|28.21|28.05|9
1656338580000|2022-06-27 14:03:00|||||||||2
1656338590000|2022-06-27 14:03:10|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|13
1656338600000|2022-06-27 14:03:20|||||||||6
1656338610000|2022-06-27 14:03:30|28.12|27.96|28.12|27.96|28.12|27.96|28.12|27.96|2
1656338620000|2022-06-27 14:03:40|||||||||10
1656338630000|2022-06-27 14:03:50|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|44
1656338640000|2022-06-27 14:04:00|28.12|27.96|28.12|27.96|28.12|27.96|28.12|27.96|72
1656338650000|2022-06-27 14:04:10|||||||||3
1656338660000|2022-06-27 14:04:20|||||||||3
1656338670000|2022-06-27 14:04:30|||||||||5
1656338690000|2022-06-27 14:04:50|||||||||1
1656338700000|2022-06-27 14:05:00|28.11|27.95|28.12|27.96|28.12|27.96|28.09|27.93|161
1656338710000|2022-06-27 14:05:10|||||||||1
1656338720000|2022-06-27 14:05:20|||||||||7
1656338730000|2022-06-27 14:05:30|28.11|27.95|28.09|27.93|28.12|27.96|28.09|27.93|8
1656338740000|2022-06-27 14:05:40|||||||||9
1656338750000|2022-06-27 14:05:50|28.12|27.96|28.12|27.96|28.12|27.96|28.12|27.96|47
1656338760000|2022-06-27 14:06:00|28.11|27.95|28.12|27.96|28.12|27.96|28.09|27.93|41
1656338790000|2022-06-27 14:06:30|28.14|27.98|28.14|27.98|28.14|27.98|28.12|27.96|22
1656338800000|2022-06-27 14:06:40|||||||||1
1656338810000|2022-06-27 14:06:50|||||||||6
1656338830000|2022-06-27 14:07:10|||||||||1
1656338840000|2022-06-27 14:07:20|||||||||25
1656338860000|2022-06-27 14:07:40|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|15
1656338890000|2022-06-27 14:08:10|28.18|28.02|28.19|28.03|28.19|28.03|28.18|28.02|0
1656338900000|2022-06-27 14:08:20|28.21|28.05|28.19|28.03|28.22|28.06|28.19|28.03|34
1656338910000|2022-06-27 14:08:30|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|6
1656338920000|2022-06-27 14:08:40|||||||||1
1656338930000|2022-06-27 14:08:50|||||||||2
1656338940000|2022-06-27 14:09:00|||||||||1
1656338950000|2022-06-27 14:09:10|28.24|28.08|28.27|28.11|28.27|28.11|28.24|28.08|68
1656338960000|2022-06-27 14:09:20|28.26|28.1|28.24|28.08|28.27|28.11|28.23|28.07|23
1656338980000|2022-06-27 14:09:40|||||||||7
1656338990000|2022-06-27 14:09:50|28.23|28.07|28.19|28.03|28.23|28.07|28.19|28.03|52
1656339000000|2022-06-27 14:10:00|||||||||4
1656339010000|2022-06-27 14:10:10|||||||||1
1656339020000|2022-06-27 14:10:20|28.21|28.05|28.24|28.08|28.24|28.08|28.21|28.05|27
1656339030000|2022-06-27 14:10:30|28.26|28.1|28.24|28.08|28.27|28.11|28.24|28.08|8
1656339040000|2022-06-27 14:10:40|||||||||1
1656339050000|2022-06-27 14:10:50|||||||||30
1656339060000|2022-06-27 14:11:00|28.26|28.1|28.29|28.13|28.29|28.13|28.24|28.08|20
1656339070000|2022-06-27 14:11:10|||||||||4
1656339080000|2022-06-27 14:11:20|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|23
1656339090000|2022-06-27 14:11:30|||||||||4
1656339100000|2022-06-27 14:11:40|||||||||1
1656339110000|2022-06-27 14:11:50|||||||||10
1656339120000|2022-06-27 14:12:00|28.23|28.07|28.21|28.05|28.23|28.07|28.21|28.05|12
1656339130000|2022-06-27 14:12:10|28.19|28.03|28.21|28.05|28.21|28.05|28.19|28.03|1
1656339140000|2022-06-27 14:12:20|28.2|28.04|28.24|28.08|28.24|28.08|28.2|28.04|29
1656339150000|2022-06-27 14:12:30|||||||||45
1656339160000|2022-06-27 14:12:40|28.27|28.11|28.29|28.13|28.29|28.13|28.26|28.1|29
1656339170000|2022-06-27 14:12:50|28.27|28.11|28.24|28.08|28.29|28.13|28.24|28.08|20
1656339180000|2022-06-27 14:13:00|||||||||1
1656339200000|2022-06-27 14:13:20|28.19|28.03|28.19|28.03|28.2|28.04|28.19|28.03|75
1656339210000|2022-06-27 14:13:30|||||||||1
1656339220000|2022-06-27 14:13:40|28.2|28.04|28.19|28.03|28.2|28.04|28.19|28.03|0
1656339230000|2022-06-27 14:13:50|28.2|28.04|28.19|28.03|28.21|28.05|28.19|28.03|4
1656339240000|2022-06-27 14:14:00|28.2|28.04|28.24|28.08|28.24|28.08|28.19|28.03|44
1656339250000|2022-06-27 14:14:10|28.23|28.07|28.23|28.07|28.24|28.08|28.2|28.04|77
1656339260000|2022-06-27 14:14:20|28.21|28.05|28.19|28.03|28.21|28.05|28.19|28.03|11
1656339270000|2022-06-27 14:14:30|||||||||2
1656339280000|2022-06-27 14:14:40|||||||||10
1656339290000|2022-06-27 14:14:50|28.16|28|28.16|28|28.19|28.03|28.16|28|16
1656339300000|2022-06-27 14:15:00|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|30
1656339310000|2022-06-27 14:15:10|28.16|28|28.16|28|28.19|28.03|28.16|28|64
1656339320000|2022-06-27 14:15:20|28.18|28.02|28.19|28.03|28.19|28.03|28.16|28|37
1656339330000|2022-06-27 14:15:30|||||||||6
1656339350000|2022-06-27 14:15:50|28.16|28|28.16|28|28.18|28.02|28.16|28|29
1656339360000|2022-06-27 14:16:00|28.18|28.02|28.16|28|28.18|28.02|28.16|28|67
1656339370000|2022-06-27 14:16:10|28.18|28.02|28.18|28.02|28.19|28.03|28.16|28|10
1656339380000|2022-06-27 14:16:20|28.16|28|28.19|28.03|28.19|28.03|28.16|28|7
1656339390000|2022-06-27 14:16:30|||||||||1
1656339400000|2022-06-27 14:16:40|28.16|28|28.15|27.99|28.19|28.03|28.15|27.99|19
1656339410000|2022-06-27 14:16:50|28.16|28|28.14|27.98|28.16|28|28.14|27.98|11
1656339420000|2022-06-27 14:17:00|28.16|28|28.14|27.98|28.16|28|28.14|27.98|19
1656339430000|2022-06-27 14:17:10|28.16|28|28.19|28.03|28.19|28.03|28.16|28|15
1656339440000|2022-06-27 14:17:20|28.18|28.02|28.19|28.03|28.19|28.03|28.16|28|37
1656339450000|2022-06-27 14:17:30|||||||||24
1656339460000|2022-06-27 14:17:40|28.21|28.05|28.19|28.03|28.21|28.05|28.19|28.03|28
1656339470000|2022-06-27 14:17:50|28.24|28.08|28.24|28.08|28.24|28.08|28.19|28.03|39
1656339480000|2022-06-27 14:18:00|28.23|28.07|28.24|28.08|28.24|28.08|28.23|28.07|11
1656339490000|2022-06-27 14:18:10|||||||||51
1656339500000|2022-06-27 14:18:20|28.26|28.1|28.24|28.08|28.26|28.1|28.24|28.08|35
1656339510000|2022-06-27 14:18:30|||||||||2
1656339520000|2022-06-27 14:18:40|||||||||21
1656339530000|2022-06-27 14:18:50|||||||||3
1656339540000|2022-06-27 14:19:00|||||||||2
1656339550000|2022-06-27 14:19:10|28.21|28.05|28.19|28.03|28.21|28.05|28.19|28.03|22
1656339560000|2022-06-27 14:19:20|28.18|28.02|28.16|28|28.18|28.02|28.16|28|107
1656339570000|2022-06-27 14:19:30|||||||||8
1656339580000|2022-06-27 14:19:40|28.14|27.98|28.14|27.98|28.16|28|28.14|27.98|10
1656339600000|2022-06-27 14:20:00|28.16|28|28.14|27.98|28.16|28|28.14|27.98|8
1656339610000|2022-06-27 14:20:10|||||||||3
1656339620000|2022-06-27 14:20:20|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|35
1656339630000|2022-06-27 14:20:30|||||||||23
1656339660000|2022-06-27 14:21:00|28.1|27.94|28.06|27.9|28.1|27.94|28.06|27.9|64
1656339680000|2022-06-27 14:21:20|||||||||5
1656339690000|2022-06-27 14:21:30|||||||||32
1656339710000|2022-06-27 14:21:50|||||||||2
1656339720000|2022-06-27 14:22:00|||||||||17
1656339730000|2022-06-27 14:22:10|28.08|27.92|28.09|27.93|28.11|27.95|28.06|27.9|41
1656339740000|2022-06-27 14:22:20|28.11|27.95|28.11|27.95|28.11|27.95|28.1|27.94|2
1656339750000|2022-06-27 14:22:30|28.09|27.93|28.11|27.95|28.11|27.95|28.09|27.93|6
1656339760000|2022-06-27 14:22:40|28.09|27.93|28.06|27.9|28.11|27.95|28.06|27.9|20
1656339770000|2022-06-27 14:22:50|28.08|27.92|28.06|27.9|28.11|27.95|28.06|27.9|30
1656339780000|2022-06-27 14:23:00|28.08|27.92|28.09|27.93|28.09|27.93|28.08|27.92|15
1656339790000|2022-06-27 14:23:10|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|10
1656339800000|2022-06-27 14:23:20|||||||||1
1656339810000|2022-06-27 14:23:30|||||||||15
1656339820000|2022-06-27 14:23:40|28.13|27.97|28.11|27.95|28.13|27.97|28.11|27.95|8
1656339830000|2022-06-27 14:23:50|28.14|27.98|28.14|27.98|28.14|27.98|28.11|27.95|48
1656339840000|2022-06-27 14:24:00|28.13|27.97|28.14|27.98|28.14|27.98|28.11|27.95|19
1656339850000|2022-06-27 14:24:10|28.13|27.97|28.14|27.98|28.14|27.98|28.13|27.97|9
1656339860000|2022-06-27 14:24:20|28.11|27.95|28.11|27.95|28.13|27.97|28.11|27.95|45
1656339880000|2022-06-27 14:24:40|||||||||7
1656339890000|2022-06-27 14:24:50|||||||||9
1656339900000|2022-06-27 14:25:00|28.13|27.97|28.14|27.98|28.14|27.98|28.11|27.95|47
1656339910000|2022-06-27 14:25:10|28.16|28|28.19|28.03|28.19|28.03|28.16|28|12
1656339920000|2022-06-27 14:25:20|28.16|28|28.19|28.03|28.19|28.03|28.16|28|50
1656339930000|2022-06-27 14:25:30|28.18|28.02|28.19|28.03|28.19|28.03|28.16|28|10
1656339950000|2022-06-27 14:25:50|||||||||1
1656339970000|2022-06-27 14:26:10|||||||||4
1656339980000|2022-06-27 14:26:20|28.16|28|28.16|28|28.19|28.03|28.16|28|12
1656339990000|2022-06-27 14:26:30|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|2
1656340000000|2022-06-27 14:26:40|||||||||8
1656340010000|2022-06-27 14:26:50|||||||||1
1656340020000|2022-06-27 14:27:00|28.16|28|28.19|28.03|28.19|28.03|28.16|28|7
1656340030000|2022-06-27 14:27:10|||||||||3
1656340040000|2022-06-27 14:27:20|||||||||5
1656340050000|2022-06-27 14:27:30|||||||||1
1656340060000|2022-06-27 14:27:40|28.21|28.05|28.19|28.03|28.21|28.05|28.19|28.03|4
1656340070000|2022-06-27 14:27:50|||||||||6
1656340080000|2022-06-27 14:28:00|||||||||1
1656340090000|2022-06-27 14:28:10|28.16|28|28.14|27.98|28.16|28|28.14|27.98|29
1656340100000|2022-06-27 14:28:20|28.16|28|28.16|28|28.16|28|28.16|28|2
1656340110000|2022-06-27 14:28:30|28.15|27.99|28.14|27.98|28.15|27.99|28.14|27.98|1
1656340120000|2022-06-27 14:28:40|28.13|27.97|28.14|27.98|28.14|27.98|28.11|27.95|71
1656340130000|2022-06-27 14:28:50|||||||||1
1656340140000|2022-06-27 14:29:00|||||||||4
1656340150000|2022-06-27 14:29:10|28.11|27.95|28.11|27.95|28.14|27.98|28.11|27.95|55
1656340160000|2022-06-27 14:29:20|28.13|27.97|28.16|28|28.16|28|28.13|27.97|0
1656340180000|2022-06-27 14:29:40|||||||||9
1656340190000|2022-06-27 14:29:50|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|98
1656340200000|2022-06-27 14:30:00|28.16|28|28.16|28|28.16|28|28.16|28|52
1656340210000|2022-06-27 14:30:10|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|1
1656340220000|2022-06-27 14:30:20|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|13
1656340230000|2022-06-27 14:30:30|||||||||4
1656340240000|2022-06-27 14:30:40|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|48
1656340250000|2022-06-27 14:30:50|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|20
1656340260000|2022-06-27 14:31:00|28.14|27.98|28.14|27.98|28.14|27.98|28.11|27.95|3
1656340310000|2022-06-27 14:31:50|||||||||1
1656340320000|2022-06-27 14:32:00|28.11|27.95|28.09|27.93|28.11|27.95|28.09|27.93|41
1656340340000|2022-06-27 14:32:20|28.11|27.95|28.09|27.93|28.11|27.95|28.09|27.93|0
1656340350000|2022-06-27 14:32:30|||||||||5
1656340360000|2022-06-27 14:32:40|||||||||1
1656340370000|2022-06-27 14:32:50|||||||||1
1656340380000|2022-06-27 14:33:00|28.11|27.95|28.09|27.93|28.11|27.95|28.09|27.93|6
1656340390000|2022-06-27 14:33:10|||||||||6
1656340420000|2022-06-27 14:33:40|||||||||7
1656340430000|2022-06-27 14:33:50|||||||||1
1656340450000|2022-06-27 14:34:10|||||||||5
1656340460000|2022-06-27 14:34:20|||||||||1
1656340470000|2022-06-27 14:34:30|||||||||1
1656340510000|2022-06-27 14:35:10|28.04|27.88|28.04|27.88|28.04|27.88|28.04|27.88|99
1656340530000|2022-06-27 14:35:30|||||||||1
1656340540000|2022-06-27 14:35:40|||||||||1
1656340550000|2022-06-27 14:35:50|||||||||32
1656340560000|2022-06-27 14:36:00|28.05|27.89|28.09|27.93|28.09|27.93|28.05|27.89|27
1656340570000|2022-06-27 14:36:10|||||||||25
1656340580000|2022-06-27 14:36:20|||||||||1
1656340590000|2022-06-27 14:36:30|||||||||2
1656340600000|2022-06-27 14:36:40|||||||||3
1656340610000|2022-06-27 14:36:50|||||||||18
1656340620000|2022-06-27 14:37:00|28.07|27.91|28.04|27.88|28.07|27.91|28.04|27.88|26
1656340670000|2022-06-27 14:37:50|||||||||51
1656340680000|2022-06-27 14:38:00|||||||||1
1656340700000|2022-06-27 14:38:20|||||||||1
1656340710000|2022-06-27 14:38:30|||||||||1
1656340720000|2022-06-27 14:38:40|||||||||1
1656340740000|2022-06-27 14:39:00|||||||||1
1656340750000|2022-06-27 14:39:10|||||||||1
1656340760000|2022-06-27 14:39:20|||||||||1
1656340770000|2022-06-27 14:39:30|||||||||4
1656340780000|2022-06-27 14:39:40|||||||||23
1656340800000|2022-06-27 14:40:00|||||||||35
1656340830000|2022-06-27 14:40:30|||||||||1
1656340840000|2022-06-27 14:40:40|||||||||5
1656340850000|2022-06-27 14:40:50|||||||||1
1656340860000|2022-06-27 14:41:00|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|17
1656340880000|2022-06-27 14:41:20|28.06|27.9|28.05|27.89|28.06|27.9|28.05|27.89|9
1656340890000|2022-06-27 14:41:30|28.04|27.88|28.04|27.88|28.04|27.88|28.04|27.88|0
1656340910000|2022-06-27 14:41:50|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|1
1656340940000|2022-06-27 14:42:20|||||||||10
1656340960000|2022-06-27 14:42:40|28.05|27.89|28.04|27.88|28.05|27.89|28.04|27.88|21
1656340990000|2022-06-27 14:43:10|||||||||1
1656341010000|2022-06-27 14:43:30|||||||||1
1656341040000|2022-06-27 14:44:00|||||||||1
1656341050000|2022-06-27 14:44:10|||||||||14
1656341070000|2022-06-27 14:44:30|||||||||45
1656341080000|2022-06-27 14:44:40|||||||||12
1656341110000|2022-06-27 14:45:10|||||||||30
1656341120000|2022-06-27 14:45:20|||||||||13
1656341130000|2022-06-27 14:45:30|28.07|27.91|28.04|27.88|28.07|27.91|28.04|27.88|18
1656341140000|2022-06-27 14:45:40|28.07|27.91|28.04|27.88|28.07|27.91|28.04|27.88|2
1656341160000|2022-06-27 14:46:00|28.07|27.91|28.09|27.93|28.09|27.93|28.07|27.91|41
1656341170000|2022-06-27 14:46:10|28.07|27.91|28.04|27.88|28.07|27.91|28.04|27.88|1
1656341220000|2022-06-27 14:47:00|||||||||3
1656341230000|2022-06-27 14:47:10|28|27.84|27.99|27.83|28|27.84|27.99|27.83|20
1656341240000|2022-06-27 14:47:20|28.03|27.87|28.04|27.88|28.04|27.88|28.03|27.87|2
1656341250000|2022-06-27 14:47:30|28.03|27.87|27.99|27.83|28.03|27.87|27.99|27.83|11
1656341310000|2022-06-27 14:48:30|||||||||5
1656341320000|2022-06-27 14:48:40|||||||||5
1656341350000|2022-06-27 14:49:10|||||||||2
1656341390000|2022-06-27 14:49:50|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|89
1656341400000|2022-06-27 14:50:00|||||||||1
1656341410000|2022-06-27 14:50:10|||||||||4
1656341430000|2022-06-27 14:50:30|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|0
1656341440000|2022-06-27 14:50:40|||||||||2
1656341450000|2022-06-27 14:50:50|||||||||1
1656341490000|2022-06-27 14:51:30|||||||||1
1656341510000|2022-06-27 14:51:50|||||||||4
1656341540000|2022-06-27 14:52:20|||||||||10
1656341550000|2022-06-27 14:52:30|||||||||1
1656341590000|2022-06-27 14:53:10|||||||||7
1656341600000|2022-06-27 14:53:20|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|41
1656341610000|2022-06-27 14:53:30|27.89|27.73|27.91|27.75|27.91|27.75|27.89|27.73|15
1656341620000|2022-06-27 14:53:40|27.94|27.78|27.91|27.75|27.94|27.78|27.91|27.75|223
1656341640000|2022-06-27 14:54:00|||||||||3
1656341650000|2022-06-27 14:54:10|||||||||1
1656341660000|2022-06-27 14:54:20|||||||||5
1656341700000|2022-06-27 14:55:00|||||||||1
1656341710000|2022-06-27 14:55:10|27.9|27.74|27.91|27.75|27.91|27.75|27.9|27.74|7
1656341730000|2022-06-27 14:55:30|||||||||2
1656341750000|2022-06-27 14:55:50|||||||||1
1656341770000|2022-06-27 14:56:10|||||||||1
1656341790000|2022-06-27 14:56:30|27.88|27.72|27.86|27.7|27.88|27.72|27.86|27.7|98
1656341800000|2022-06-27 14:56:40|||||||||1
1656341810000|2022-06-27 14:56:50|||||||||1
1656341820000|2022-06-27 14:57:00|||||||||6
1656341830000|2022-06-27 14:57:10|||||||||1
1656341840000|2022-06-27 14:57:20|27.83|27.67|27.81|27.65|27.83|27.67|27.81|27.65|140
1656341850000|2022-06-27 14:57:30|27.83|27.67|27.86|27.7|27.86|27.7|27.83|27.67|124
1656341860000|2022-06-27 14:57:40|||||||||8
1656341870000|2022-06-27 14:57:50|||||||||1
1656341890000|2022-06-27 14:58:10|||||||||1
1656341910000|2022-06-27 14:58:30|||||||||1
1656341930000|2022-06-27 14:58:50|||||||||10
1656341940000|2022-06-27 14:59:00|27.89|27.73|27.86|27.7|27.91|27.75|27.86|27.7|90
1656341950000|2022-06-27 14:59:10|||||||||5
1656341970000|2022-06-27 14:59:30|||||||||1
1656341990000|2022-06-27 14:59:50|||||||||2
1656342010000|2022-06-27 15:00:10|||||||||2
1656342030000|2022-06-27 15:00:30|||||||||1
1656342050000|2022-06-27 15:00:50|||||||||1
1656342060000|2022-06-27 15:01:00|||||||||2
1656342070000|2022-06-27 15:01:10|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|24
1656342080000|2022-06-27 15:01:20|27.86|27.7|27.89|27.73|27.89|27.73|27.86|27.7|4
1656342090000|2022-06-27 15:01:30|||||||||3
1656342110000|2022-06-27 15:01:50|||||||||1
1656342130000|2022-06-27 15:02:10|||||||||13
1656342140000|2022-06-27 15:02:20|27.86|27.7|27.89|27.73|27.89|27.73|27.86|27.7|10
1656342150000|2022-06-27 15:02:30|27.86|27.7|27.89|27.73|27.89|27.73|27.86|27.7|31
1656342160000|2022-06-27 15:02:40|||||||||4
1656342170000|2022-06-27 15:02:50|27.88|27.72|27.86|27.7|27.88|27.72|27.86|27.7|19
1656342180000|2022-06-27 15:03:00|||||||||1
1656342190000|2022-06-27 15:03:10|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|125
1656342210000|2022-06-27 15:03:30|||||||||1
1656342230000|2022-06-27 15:03:50|||||||||1
1656342240000|2022-06-27 15:04:00|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|0
1656342250000|2022-06-27 15:04:10|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|17
1656342270000|2022-06-27 15:04:30|||||||||1
1656342290000|2022-06-27 15:04:50|||||||||1
1656342310000|2022-06-27 15:05:10|||||||||1
1656342320000|2022-06-27 15:05:20|||||||||2
1656342330000|2022-06-27 15:05:30|||||||||1
1656342340000|2022-06-27 15:05:40|||||||||2
1656342350000|2022-06-27 15:05:50|||||||||1
1656342360000|2022-06-27 15:06:00|||||||||1
1656342370000|2022-06-27 15:06:10|||||||||1
1656342390000|2022-06-27 15:06:30|||||||||8
1656342410000|2022-06-27 15:06:50|||||||||3
1656342430000|2022-06-27 15:07:10|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|11
1656342440000|2022-06-27 15:07:20|27.89|27.73|27.91|27.75|27.91|27.75|27.89|27.73|56
1656342450000|2022-06-27 15:07:30|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|2
1656342460000|2022-06-27 15:07:40|||||||||7
1656342470000|2022-06-27 15:07:50|||||||||1
1656342480000|2022-06-27 15:08:00|27.94|27.78|27.91|27.75|27.94|27.78|27.91|27.75|11
1656342490000|2022-06-27 15:08:10|||||||||1
1656342500000|2022-06-27 15:08:20|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|0
1656342510000|2022-06-27 15:08:30|||||||||1
1656342520000|2022-06-27 15:08:40|||||||||2
1656342530000|2022-06-27 15:08:50|27.9|27.74|27.89|27.73|27.9|27.74|27.89|27.73|19
1656342550000|2022-06-27 15:09:10|27.9|27.74|27.89|27.73|27.9|27.74|27.89|27.73|1
1656342560000|2022-06-27 15:09:20|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|1
1656342570000|2022-06-27 15:09:30|||||||||4
1656342590000|2022-06-27 15:09:50|||||||||1
1656342600000|2022-06-27 15:10:00|27.96|27.8|27.99|27.83|27.99|27.83|27.96|27.8|33
1656342610000|2022-06-27 15:10:10|27.98|27.82|27.99|27.83|27.99|27.83|27.98|27.82|1
1656342620000|2022-06-27 15:10:20|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|1
1656342630000|2022-06-27 15:10:30|27.97|27.81|27.97|27.81|27.99|27.83|27.97|27.81|7
1656342640000|2022-06-27 15:10:40|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|5
1656342650000|2022-06-27 15:10:50|27.96|27.8|27.94|27.78|27.97|27.81|27.94|27.78|11
1656342690000|2022-06-27 15:11:30|||||||||1
1656342710000|2022-06-27 15:11:50|27.9|27.74|27.94|27.78|27.94|27.78|27.9|27.74|58
1656342740000|2022-06-27 15:12:20|27.97|27.81|27.98|27.82|27.99|27.83|27.97|27.81|8
1656342750000|2022-06-27 15:12:30|27.97|27.81|27.97|27.81|27.97|27.81|27.97|27.81|0
1656342760000|2022-06-27 15:12:40|27.98|27.82|27.99|27.83|27.99|27.83|27.98|27.82|0
1656342780000|2022-06-27 15:13:00|27.98|27.82|27.97|27.81|27.99|27.83|27.94|27.78|24
1656342790000|2022-06-27 15:13:10|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|20
1656342840000|2022-06-27 15:14:00|||||||||2
1656342850000|2022-06-27 15:14:10|27.97|27.81|27.97|27.81|27.97|27.81|27.97|27.81|8
1656342860000|2022-06-27 15:14:20|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|1
1656342870000|2022-06-27 15:14:30|27.96|27.8|27.97|27.81|27.97|27.81|27.96|27.8|0
1656342880000|2022-06-27 15:14:40|27.99|27.83|27.97|27.81|27.99|27.83|27.97|27.81|0
1656342890000|2022-06-27 15:14:50|27.94|27.78|27.97|27.81|27.97|27.81|27.94|27.78|6
1656342900000|2022-06-27 15:15:00|27.94|27.78|27.97|27.81|27.97|27.81|27.94|27.78|11
1656342910000|2022-06-27 15:15:10|27.98|27.82|27.98|27.82|27.99|27.83|27.98|27.82|2
1656342920000|2022-06-27 15:15:20|27.97|27.81|27.94|27.78|27.97|27.81|27.94|27.78|3
1656342930000|2022-06-27 15:15:30|||||||||1
1656342940000|2022-06-27 15:15:40|||||||||8
1656342950000|2022-06-27 15:15:50|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|32
1656342960000|2022-06-27 15:16:00|27.93|27.77|27.92|27.76|27.94|27.78|27.92|27.76|4
1656342970000|2022-06-27 15:16:10|27.89|27.73|27.94|27.78|27.94|27.78|27.89|27.73|4
1656342980000|2022-06-27 15:16:20|||||||||15
1656343000000|2022-06-27 15:16:40|27.92|27.76|27.89|27.73|27.94|27.78|27.89|27.73|9
1656343010000|2022-06-27 15:16:50|||||||||7
1656343020000|2022-06-27 15:17:00|||||||||2
1656343030000|2022-06-27 15:17:10|||||||||7
1656343040000|2022-06-27 15:17:20|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|2
1656343050000|2022-06-27 15:17:30|27.91|27.75|27.89|27.73|27.91|27.75|27.89|27.73|8
1656343080000|2022-06-27 15:18:00|27.94|27.78|27.94|27.78|27.94|27.78|27.93|27.77|17
1656343090000|2022-06-27 15:18:10|27.91|27.75|27.94|27.78|27.94|27.78|27.91|27.75|21
1656343130000|2022-06-27 15:18:50|||||||||6
1656343140000|2022-06-27 15:19:00|||||||||9
1656343150000|2022-06-27 15:19:10|||||||||3
1656343160000|2022-06-27 15:19:20|||||||||1
1656343170000|2022-06-27 15:19:30|||||||||7
1656343180000|2022-06-27 15:19:40|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|17
1656343190000|2022-06-27 15:19:50|||||||||5
1656343210000|2022-06-27 15:20:10|27.94|27.78|27.91|27.75|27.94|27.78|27.91|27.75|17
1656343220000|2022-06-27 15:20:20|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|11
1656343230000|2022-06-27 15:20:30|||||||||11
1656343260000|2022-06-27 15:21:00|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|8
1656343280000|2022-06-27 15:21:20|27.89|27.73|27.91|27.75|27.91|27.75|27.89|27.73|0
1656343290000|2022-06-27 15:21:30|27.9|27.74|27.89|27.73|27.91|27.75|27.89|27.73|10
1656343300000|2022-06-27 15:21:40|27.91|27.75|27.89|27.73|27.91|27.75|27.89|27.73|2
1656343310000|2022-06-27 15:21:50|||||||||5
1656343320000|2022-06-27 15:22:00|||||||||5
1656343330000|2022-06-27 15:22:10|27.88|27.72|27.89|27.73|27.89|27.73|27.88|27.72|11
1656343340000|2022-06-27 15:22:20|27.88|27.72|27.86|27.7|27.89|27.73|27.86|27.7|7
1656343360000|2022-06-27 15:22:40|27.89|27.73|27.89|27.73|27.89|27.73|27.86|27.7|12
1656343380000|2022-06-27 15:23:00|27.88|27.72|27.89|27.73|27.89|27.73|27.88|27.72|1
1656343410000|2022-06-27 15:23:30|27.88|27.72|27.86|27.7|27.88|27.72|27.86|27.7|16
1656343430000|2022-06-27 15:23:50|||||||||50
1656343440000|2022-06-27 15:24:00|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|41
1656343450000|2022-06-27 15:24:10|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|36
1656343460000|2022-06-27 15:24:20|||||||||6
1656343480000|2022-06-27 15:24:40|||||||||5
1656343490000|2022-06-27 15:24:50|||||||||7
1656343500000|2022-06-27 15:25:00|||||||||1
1656343530000|2022-06-27 15:25:30|||||||||4
1656343550000|2022-06-27 15:25:50|||||||||6
1656343570000|2022-06-27 15:26:10|27.84|27.68|27.81|27.65|27.84|27.68|27.81|27.65|62
1656343620000|2022-06-27 15:27:00|||||||||8
1656343640000|2022-06-27 15:27:20|||||||||1
1656343700000|2022-06-27 15:28:20|||||||||1
1656343710000|2022-06-27 15:28:30|||||||||2
1656343770000|2022-06-27 15:29:30|||||||||1
1656343780000|2022-06-27 15:29:40|||||||||10
1656343790000|2022-06-27 15:29:50|||||||||4
1656343800000|2022-06-27 15:30:00|||||||||2
1656343810000|2022-06-27 15:30:10|||||||||42
1656343820000|2022-06-27 15:30:20|||||||||2
1656343830000|2022-06-27 15:30:30|||||||||1
1656343840000|2022-06-27 15:30:40|||||||||35
1656343850000|2022-06-27 15:30:50|||||||||2
1656343870000|2022-06-27 15:31:10|||||||||1
1656343880000|2022-06-27 15:31:20|||||||||4
1656343900000|2022-06-27 15:31:40|||||||||2
1656343910000|2022-06-27 15:31:50|||||||||1
1656343920000|2022-06-27 15:32:00|||||||||2
1656343930000|2022-06-27 15:32:10|||||||||1
1656343940000|2022-06-27 15:32:20|||||||||1
1656343950000|2022-06-27 15:32:30|||||||||1
1656343960000|2022-06-27 15:32:40|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|11
1656343970000|2022-06-27 15:32:50|||||||||1
1656343980000|2022-06-27 15:33:00|||||||||31
1656343990000|2022-06-27 15:33:10|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|29
1656344000000|2022-06-27 15:33:20|||||||||21
1656344010000|2022-06-27 15:33:30|||||||||1
1656344020000|2022-06-27 15:33:40|||||||||2
1656344030000|2022-06-27 15:33:50|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|29
1656344040000|2022-06-27 15:34:00|||||||||11
1656344060000|2022-06-27 15:34:20|||||||||1
1656344070000|2022-06-27 15:34:30|||||||||1
1656344090000|2022-06-27 15:34:50|||||||||1
1656344100000|2022-06-27 15:35:00|||||||||2
1656344120000|2022-06-27 15:35:20|||||||||1
1656344130000|2022-06-27 15:35:30|||||||||1
1656344140000|2022-06-27 15:35:40|||||||||1
1656344150000|2022-06-27 15:35:50|||||||||1
1656344160000|2022-06-27 15:36:00|||||||||1
1656344170000|2022-06-27 15:36:10|||||||||4
1656344180000|2022-06-27 15:36:20|||||||||10
1656344200000|2022-06-27 15:36:40|||||||||1
1656344210000|2022-06-27 15:36:50|||||||||1
1656344220000|2022-06-27 15:37:00|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|8
1656344230000|2022-06-27 15:37:10|||||||||2
1656344250000|2022-06-27 15:37:30|||||||||3
1656344260000|2022-06-27 15:37:40|27.88|27.72|27.89|27.73|27.89|27.73|27.88|27.72|25
1656344280000|2022-06-27 15:38:00|||||||||3
1656344290000|2022-06-27 15:38:10|||||||||1
1656344310000|2022-06-27 15:38:30|||||||||1
1656344330000|2022-06-27 15:38:50|||||||||1
1656344340000|2022-06-27 15:39:00|||||||||1
1656344360000|2022-06-27 15:39:20|||||||||1
1656344370000|2022-06-27 15:39:30|||||||||1
1656344390000|2022-06-27 15:39:50|27.86|27.7|27.89|27.73|27.89|27.73|27.86|27.7|17
1656344400000|2022-06-27 15:40:00|||||||||1
1656344420000|2022-06-27 15:40:20|||||||||1
1656344440000|2022-06-27 15:40:40|||||||||1
1656344450000|2022-06-27 15:40:50|||||||||1
1656344470000|2022-06-27 15:41:10|||||||||1
1656344480000|2022-06-27 15:41:20|||||||||1
1656344500000|2022-06-27 15:41:40|||||||||1
1656344510000|2022-06-27 15:41:50|||||||||1
1656344530000|2022-06-27 15:42:10|27.86|27.7|27.84|27.68|27.86|27.7|27.84|27.68|7
1656344540000|2022-06-27 15:42:20|||||||||63
1656344550000|2022-06-27 15:42:30|||||||||1
1656344560000|2022-06-27 15:42:40|||||||||1
1656344580000|2022-06-27 15:43:00|||||||||2
1656344590000|2022-06-27 15:43:10|||||||||1
1656344610000|2022-06-27 15:43:30|||||||||1
1656344630000|2022-06-27 15:43:50|||||||||1
1656344640000|2022-06-27 15:44:00|||||||||1
1656344660000|2022-06-27 15:44:20|||||||||1
1656344670000|2022-06-27 15:44:30|||||||||2
1656344680000|2022-06-27 15:44:40|||||||||3
1656344690000|2022-06-27 15:44:50|||||||||20
1656344700000|2022-06-27 15:45:00|||||||||2
1656344720000|2022-06-27 15:45:20|||||||||6
1656344750000|2022-06-27 15:45:50|||||||||1
1656344770000|2022-06-27 15:46:10|||||||||1
1656344790000|2022-06-27 15:46:30|||||||||1
1656344820000|2022-06-27 15:47:00|||||||||1
1656344850000|2022-06-27 15:47:30|||||||||2
1656344860000|2022-06-27 15:47:40|||||||||28
1656344870000|2022-06-27 15:47:50|27.86|27.7|27.84|27.68|27.87|27.71|27.84|27.68|12
1656344880000|2022-06-27 15:48:00|27.87|27.71|27.89|27.73|27.89|27.73|27.86|27.7|5
1656344890000|2022-06-27 15:48:10|27.87|27.71|27.89|27.73|27.89|27.73|27.87|27.71|0
1656344920000|2022-06-27 15:48:40|||||||||3
1656344940000|2022-06-27 15:49:00|27.87|27.71|27.86|27.7|27.89|27.73|27.86|27.7|32
1656344950000|2022-06-27 15:49:10|27.84|27.68|27.84|27.68|27.87|27.71|27.84|27.68|7
1656344960000|2022-06-27 15:49:20|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|3
1656344990000|2022-06-27 15:49:50|||||||||1
1656345000000|2022-06-27 15:50:00|27.89|27.73|27.89|27.73|27.89|27.73|27.87|27.71|13
1656345020000|2022-06-27 15:50:20|||||||||1
1656345030000|2022-06-27 15:50:30|||||||||122
1656345050000|2022-06-27 15:50:50|||||||||14
1656345060000|2022-06-27 15:51:00|||||||||1
1656345070000|2022-06-27 15:51:10|||||||||10
1656345080000|2022-06-27 15:51:20|27.92|27.76|27.92|27.76|27.92|27.76|27.92|27.76|4
1656345090000|2022-06-27 15:51:30|||||||||6
1656345110000|2022-06-27 15:51:50|||||||||5
1656345120000|2022-06-27 15:52:00|27.93|27.77|27.92|27.76|27.93|27.77|27.92|27.76|0
1656345130000|2022-06-27 15:52:10|||||||||4
1656345170000|2022-06-27 15:52:50|||||||||3
1656345200000|2022-06-27 15:53:20|||||||||1
1656345220000|2022-06-27 15:53:40|||||||||1
1656345230000|2022-06-27 15:53:50|27.94|27.78|27.93|27.77|27.94|27.78|27.93|27.77|21
1656345240000|2022-06-27 15:54:00|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|1
1656345250000|2022-06-27 15:54:10|||||||||1
1656345260000|2022-06-27 15:54:20|||||||||2
1656345270000|2022-06-27 15:54:30|||||||||2
1656345280000|2022-06-27 15:54:40|||||||||3
1656345290000|2022-06-27 15:54:50|27.92|27.76|27.94|27.78|27.94|27.78|27.92|27.76|1
1656345300000|2022-06-27 15:55:00|||||||||3
1656345310000|2022-06-27 15:55:10|||||||||1
1656345320000|2022-06-27 15:55:20|||||||||2
1656345330000|2022-06-27 15:55:30|||||||||2
1656345340000|2022-06-27 15:55:40|27.92|27.76|27.92|27.76|27.94|27.78|27.92|27.76|2
1656345350000|2022-06-27 15:55:50|||||||||3
1656345360000|2022-06-27 15:56:00|||||||||3
1656345370000|2022-06-27 15:56:10|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|12
1656345380000|2022-06-27 15:56:20|||||||||3
1656345390000|2022-06-27 15:56:30|27.92|27.76|27.94|27.78|27.94|27.78|27.92|27.76|88
1656345400000|2022-06-27 15:56:40|27.92|27.76|27.92|27.76|27.92|27.76|27.92|27.76|4
1656345410000|2022-06-27 15:56:50|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|5
1656345420000|2022-06-27 15:57:00|||||||||2
1656345430000|2022-06-27 15:57:10|27.91|27.75|27.94|27.78|27.94|27.78|27.91|27.75|38
1656345440000|2022-06-27 15:57:20|||||||||3
1656345450000|2022-06-27 15:57:30|||||||||2
1656345460000|2022-06-27 15:57:40|||||||||1
1656345470000|2022-06-27 15:57:50|||||||||2
1656345480000|2022-06-27 15:58:00|||||||||1
1656345490000|2022-06-27 15:58:10|||||||||4
1656345500000|2022-06-27 15:58:20|||||||||1
1656345510000|2022-06-27 15:58:30|||||||||3
1656345520000|2022-06-27 15:58:40|27.91|27.75|27.89|27.73|27.93|27.77|27.89|27.73|41
1656345530000|2022-06-27 15:58:50|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|5
1656345550000|2022-06-27 15:59:10|||||||||3
1656345560000|2022-06-27 15:59:20|||||||||2
1656345570000|2022-06-27 15:59:30|||||||||1
1656345580000|2022-06-27 15:59:40|||||||||3
1656345590000|2022-06-27 15:59:50|||||||||1
1656345600000|2022-06-27 16:00:00|27.91|27.75|27.89|27.73|27.91|27.75|27.89|27.73|3
1656345610000|2022-06-27 16:00:10|||||||||1
1656345620000|2022-06-27 16:00:20|||||||||3
1656345630000|2022-06-27 16:00:30|||||||||3
1656345640000|2022-06-27 16:00:40|||||||||2
1656345650000|2022-06-27 16:00:50|||||||||12
1656345660000|2022-06-27 16:01:00|27.94|27.78|27.91|27.75|27.94|27.78|27.91|27.75|7
1656345670000|2022-06-27 16:01:10|27.94|27.78|27.91|27.75|27.94|27.78|27.91|27.75|2
1656345680000|2022-06-27 16:01:20|27.9|27.74|27.91|27.75|27.91|27.75|27.9|27.74|0
1656345690000|2022-06-27 16:01:30|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|0
1656345710000|2022-06-27 16:01:50|27.91|27.75|27.94|27.78|27.94|27.78|27.91|27.75|7
1656345750000|2022-06-27 16:02:30|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|3
1656345760000|2022-06-27 16:02:40|||||||||10
1656345770000|2022-06-27 16:02:50|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|6
1656345780000|2022-06-27 16:03:00|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|0
1656345810000|2022-06-27 16:03:30|||||||||1
1656345850000|2022-06-27 16:04:10|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|7
1656345860000|2022-06-27 16:04:20|27.94|27.78|27.99|27.83|27.99|27.83|27.94|27.78|32
1656345880000|2022-06-27 16:04:40|||||||||15
1656345900000|2022-06-27 16:05:00|||||||||3
1656345910000|2022-06-27 16:05:10|||||||||2
1656345930000|2022-06-27 16:05:30|||||||||1
1656345950000|2022-06-27 16:05:50|28.04|27.88|28.04|27.88|28.04|27.88|28.04|27.88|6
1656345960000|2022-06-27 16:06:00|||||||||3
1656345970000|2022-06-27 16:06:10|28.07|27.91|28.07|27.91|28.09|27.93|28.07|27.91|38
1656346020000|2022-06-27 16:07:00|28.04|27.88|28.04|27.88|28.04|27.88|28.04|27.88|110
1656346030000|2022-06-27 16:07:10|||||||||8
1656346060000|2022-06-27 16:07:40|||||||||2
1656346100000|2022-06-27 16:08:20|28.02|27.86|28.04|27.88|28.04|27.88|28.02|27.86|1
1656346110000|2022-06-27 16:08:30|28.07|27.91|28.09|27.93|28.09|27.93|28.07|27.91|3
1656346120000|2022-06-27 16:08:40|||||||||9
1656346130000|2022-06-27 16:08:50|28.07|27.91|28.09|27.93|28.09|27.93|28.07|27.91|0
1656346140000|2022-06-27 16:09:00|28.07|27.91|28.08|27.92|28.09|27.93|28.07|27.91|65
1656346150000|2022-06-27 16:09:10|28.07|27.91|28.07|27.91|28.07|27.91|28.07|27.91|0
1656346200000|2022-06-27 16:10:00|28.09|27.93|28.08|27.92|28.09|27.93|28.07|27.91|0
1656346210000|2022-06-27 16:10:10|28.09|27.93|28.07|27.91|28.09|27.93|28.07|27.91|1
1656346220000|2022-06-27 16:10:20|||||||||1
1656346240000|2022-06-27 16:10:40|28.06|27.9|28.07|27.91|28.07|27.91|28.04|27.88|29
1656346260000|2022-06-27 16:11:00|||||||||1
1656346270000|2022-06-27 16:11:10|||||||||1
1656346300000|2022-06-27 16:11:40|||||||||1
1656346330000|2022-06-27 16:12:10|28.04|27.88|28.07|27.91|28.07|27.91|28.04|27.88|6
1656346340000|2022-06-27 16:12:20|||||||||1
1656346350000|2022-06-27 16:12:30|||||||||2
1656346360000|2022-06-27 16:12:40|28.04|27.88|28.07|27.91|28.07|27.91|28.04|27.88|10
1656346370000|2022-06-27 16:12:50|||||||||1
1656346380000|2022-06-27 16:13:00|||||||||1
1656346390000|2022-06-27 16:13:10|28.04|27.88|28.07|27.91|28.07|27.91|28.04|27.88|4
1656346400000|2022-06-27 16:13:20|28.04|27.88|28.04|27.88|28.04|27.88|28.04|27.88|4
1656346420000|2022-06-27 16:13:40|28.07|27.91|28.07|27.91|28.07|27.91|28.07|27.91|4
1656346430000|2022-06-27 16:13:50|||||||||1
1656346460000|2022-06-27 16:14:20|||||||||1
1656346470000|2022-06-27 16:14:30|28.04|27.88|28.07|27.91|28.07|27.91|28.04|27.88|5
1656346490000|2022-06-27 16:14:50|||||||||1
1656346510000|2022-06-27 16:15:10|||||||||2
1656346520000|2022-06-27 16:15:20|||||||||5
1656346530000|2022-06-27 16:15:30|28.04|27.88|28.04|27.88|28.04|27.88|28.04|27.88|5
1656346540000|2022-06-27 16:15:40|28.07|27.91|28.07|27.91|28.07|27.91|28.06|27.9|19
1656346550000|2022-06-27 16:15:50|||||||||1
1656346580000|2022-06-27 16:16:20|||||||||1
1656346600000|2022-06-27 16:16:40|||||||||2
1656346610000|2022-06-27 16:16:50|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|61
1656346620000|2022-06-27 16:17:00|28.08|27.92|28.12|27.96|28.12|27.96|28.07|27.91|7
1656346630000|2022-06-27 16:17:10|||||||||1
1656346650000|2022-06-27 16:17:30|28.07|27.91|28.07|27.91|28.09|27.93|28.07|27.91|9
1656346680000|2022-06-27 16:18:00|||||||||6
1656346700000|2022-06-27 16:18:20|||||||||2
1656346710000|2022-06-27 16:18:30|||||||||1
1656346720000|2022-06-27 16:18:40|||||||||1
1656346730000|2022-06-27 16:18:50|||||||||2
1656346740000|2022-06-27 16:19:00|28.06|27.9|28.07|27.91|28.07|27.91|28.06|27.9|33
1656346770000|2022-06-27 16:19:30|||||||||1
1656346780000|2022-06-27 16:19:40|28.06|27.9|28.04|27.88|28.06|27.9|28.04|27.88|5
1656346800000|2022-06-27 16:20:00|||||||||3
1656346810000|2022-06-27 16:20:10|28.02|27.86|28.02|27.86|28.02|27.86|28.02|27.86|0
1656346820000|2022-06-27 16:20:20|||||||||2
1656346830000|2022-06-27 16:20:30|||||||||1
1656346840000|2022-06-27 16:20:40|||||||||1
1656346860000|2022-06-27 16:21:00|||||||||2
1656346870000|2022-06-27 16:21:10|||||||||1
1656346890000|2022-06-27 16:21:30|||||||||1
1656346900000|2022-06-27 16:21:40|||||||||1
1656346930000|2022-06-27 16:22:10|||||||||1
1656346950000|2022-06-27 16:22:30|||||||||1
1656346960000|2022-06-27 16:22:40|||||||||1
1656346970000|2022-06-27 16:22:50|28.04|27.88|28.04|27.88|28.04|27.88|28.04|27.88|0
1656346980000|2022-06-27 16:23:00|||||||||4
1656346990000|2022-06-27 16:23:10|28.03|27.87|28.04|27.88|28.04|27.88|28.03|27.87|1
1656347020000|2022-06-27 16:23:40|||||||||1
1656347050000|2022-06-27 16:24:10|||||||||1
1656347070000|2022-06-27 16:24:30|28.07|27.91|28.07|27.91|28.07|27.91|28.07|27.91|2
1656347080000|2022-06-27 16:24:40|28.09|27.93|28.07|27.91|28.09|27.93|28.07|27.91|1
1656347110000|2022-06-27 16:25:10|||||||||1
1656347120000|2022-06-27 16:25:20|28.09|27.93|28.08|27.92|28.09|27.93|28.08|27.92|3
1656347130000|2022-06-27 16:25:30|28.09|27.93|28.12|27.96|28.12|27.96|28.09|27.93|12
1656347160000|2022-06-27 16:26:00|||||||||3
1656347170000|2022-06-27 16:26:10|||||||||2
1656347210000|2022-06-27 16:26:50|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|20
1656347220000|2022-06-27 16:27:00|28.08|27.92|28.12|27.96|28.12|27.96|28.08|27.92|1
1656347230000|2022-06-27 16:27:10|||||||||2
1656347240000|2022-06-27 16:27:20|||||||||1
1656347250000|2022-06-27 16:27:30|||||||||10
1656347290000|2022-06-27 16:28:10|28.15|27.99|28.17|28.01|28.17|28.01|28.15|27.99|63
1656347300000|2022-06-27 16:28:20|28.15|27.99|28.15|27.99|28.17|28.01|28.15|27.99|29
1656347310000|2022-06-27 16:28:30|28.14|27.98|28.15|27.99|28.15|27.99|28.14|27.98|7
1656347320000|2022-06-27 16:28:40|28.12|27.96|28.12|27.96|28.12|27.96|28.12|27.96|2
1656347330000|2022-06-27 16:28:50|||||||||1
1656347390000|2022-06-27 16:29:50|||||||||1
1656347400000|2022-06-27 16:30:00|||||||||2
1656347410000|2022-06-27 16:30:10|28.15|27.99|28.17|28.01|28.17|28.01|28.15|27.99|31
1656347420000|2022-06-27 16:30:20|||||||||1
1656347430000|2022-06-27 16:30:30|||||||||1
1656347440000|2022-06-27 16:30:40|||||||||1
1656347470000|2022-06-27 16:31:10|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|4
1656347480000|2022-06-27 16:31:20|||||||||31
1656347500000|2022-06-27 16:31:40|||||||||1
1656347510000|2022-06-27 16:31:50|||||||||1
1656347540000|2022-06-27 16:32:20|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|1
1656347550000|2022-06-27 16:32:30|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|0
1656347560000|2022-06-27 16:32:40|||||||||1
1656347570000|2022-06-27 16:32:50|||||||||1
1656347580000|2022-06-27 16:33:00|||||||||1
1656347600000|2022-06-27 16:33:20|||||||||1
1656347610000|2022-06-27 16:33:30|||||||||1
1656347630000|2022-06-27 16:33:50|||||||||2
1656347640000|2022-06-27 16:34:00|||||||||2
1656347650000|2022-06-27 16:34:10|||||||||1
1656347660000|2022-06-27 16:34:20|||||||||1
1656347670000|2022-06-27 16:34:30|||||||||57
1656347680000|2022-06-27 16:34:40|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|2
1656347690000|2022-06-27 16:34:50|28.16|28|28.17|28.01|28.17|28.01|28.16|28|1
1656347700000|2022-06-27 16:35:00|28.2|28.04|28.2|28.04|28.2|28.04|28.17|28.01|34
1656347710000|2022-06-27 16:35:10|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|3
1656347720000|2022-06-27 16:35:20|28.15|27.99|28.15|27.99|28.17|28.01|28.15|27.99|1
1656347750000|2022-06-27 16:35:50|28.12|27.96|28.12|27.96|28.15|27.99|28.12|27.96|62
1656347760000|2022-06-27 16:36:00|28.14|27.98|28.15|27.99|28.15|27.99|28.12|27.96|8
1656347770000|2022-06-27 16:36:10|28.12|27.96|28.15|27.99|28.15|27.99|28.12|27.96|2
1656347780000|2022-06-27 16:36:20|||||||||2
1656347790000|2022-06-27 16:36:30|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|1
1656347820000|2022-06-27 16:37:00|28.16|28|28.17|28.01|28.17|28.01|28.15|27.99|2
1656347840000|2022-06-27 16:37:20|||||||||1
1656347860000|2022-06-27 16:37:40|28.15|27.99|28.12|27.96|28.17|28.01|28.12|27.96|7
1656347870000|2022-06-27 16:37:50|||||||||1
1656347890000|2022-06-27 16:38:10|||||||||2
1656347900000|2022-06-27 16:38:20|||||||||4
1656347930000|2022-06-27 16:38:50|||||||||1
1656347960000|2022-06-27 16:39:20|||||||||1
1656347970000|2022-06-27 16:39:30|||||||||2
1656348000000|2022-06-27 16:40:00|||||||||1
1656348010000|2022-06-27 16:40:10|||||||||1
1656348030000|2022-06-27 16:40:30|||||||||1
1656348040000|2022-06-27 16:40:40|||||||||1
1656348050000|2022-06-27 16:40:50|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|17
1656348070000|2022-06-27 16:41:10|28.08|27.92|28.09|27.93|28.09|27.93|28.07|27.91|1
1656348080000|2022-06-27 16:41:20|28.07|27.91|28.09|27.93|28.09|27.93|28.07|27.91|0
1656348090000|2022-06-27 16:41:30|28.08|27.92|28.07|27.91|28.08|27.92|28.07|27.91|0
1656348100000|2022-06-27 16:41:40|28.08|27.92|28.09|27.93|28.09|27.93|28.07|27.91|2
1656348130000|2022-06-27 16:42:10|||||||||1
1656348140000|2022-06-27 16:42:20|||||||||9
1656348150000|2022-06-27 16:42:30|28.07|27.91|28.07|27.91|28.08|27.92|28.07|27.91|5
1656348160000|2022-06-27 16:42:40|||||||||1
1656348170000|2022-06-27 16:42:50|||||||||1
1656348180000|2022-06-27 16:43:00|||||||||2
1656348200000|2022-06-27 16:43:20|28.09|27.93|28.07|27.91|28.09|27.93|28.07|27.91|0
1656348210000|2022-06-27 16:43:30|||||||||2
1656348230000|2022-06-27 16:43:50|||||||||1
1656348240000|2022-06-27 16:44:00|||||||||2
1656348250000|2022-06-27 16:44:10|28.04|27.88|28.04|27.88|28.04|27.88|28.04|27.88|3
1656348280000|2022-06-27 16:44:40|||||||||1
1656348290000|2022-06-27 16:44:50|||||||||9
1656348300000|2022-06-27 16:45:00|28.01|27.85|27.99|27.83|28.04|27.88|27.99|27.83|24
1656348310000|2022-06-27 16:45:10|||||||||4
1656348320000|2022-06-27 16:45:20|||||||||4
1656348340000|2022-06-27 16:45:40|||||||||14
1656348350000|2022-06-27 16:45:50|||||||||2
1656348380000|2022-06-27 16:46:20|||||||||1
1656348410000|2022-06-27 16:46:50|||||||||2
1656348420000|2022-06-27 16:47:00|||||||||59
1656348450000|2022-06-27 16:47:30|||||||||1
1656348460000|2022-06-27 16:47:40|||||||||12
1656348470000|2022-06-27 16:47:50|||||||||1
1656348490000|2022-06-27 16:48:10|||||||||1
1656348520000|2022-06-27 16:48:40|||||||||2
1656348560000|2022-06-27 16:49:20|||||||||2
1656348590000|2022-06-27 16:49:50|||||||||1
1656348610000|2022-06-27 16:50:10|||||||||1
1656348630000|2022-06-27 16:50:30|||||||||1
1656348640000|2022-06-27 16:50:40|27.96|27.8|27.94|27.78|27.96|27.8|27.94|27.78|3
1656348670000|2022-06-27 16:51:10|||||||||12
1656348680000|2022-06-27 16:51:20|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|13
1656348690000|2022-06-27 16:51:30|||||||||4
1656348700000|2022-06-27 16:51:40|||||||||1
1656348740000|2022-06-27 16:52:20|||||||||1
1656348760000|2022-06-27 16:52:40|||||||||9
1656348770000|2022-06-27 16:52:50|||||||||1
1656348780000|2022-06-27 16:53:00|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|0
1656348810000|2022-06-27 16:53:30|||||||||1
1656348840000|2022-06-27 16:54:00|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|1
1656348850000|2022-06-27 16:54:10|||||||||3
1656348880000|2022-06-27 16:54:40|||||||||2
1656348910000|2022-06-27 16:55:10|||||||||1
1656348920000|2022-06-27 16:55:20|||||||||2
1656348950000|2022-06-27 16:55:50|||||||||1
1656348960000|2022-06-27 16:56:00|||||||||1
1656348970000|2022-06-27 16:56:10|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|29
1656348980000|2022-06-27 16:56:20|27.93|27.77|27.94|27.78|27.94|27.78|27.93|27.77|6
1656348990000|2022-06-27 16:56:30|||||||||1
1656349020000|2022-06-27 16:57:00|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|9
1656349030000|2022-06-27 16:57:10|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|40
1656349050000|2022-06-27 16:57:30|||||||||1
1656349060000|2022-06-27 16:57:40|27.91|27.75|27.94|27.78|27.94|27.78|27.91|27.75|37
1656349090000|2022-06-27 16:58:10|||||||||1
1656349120000|2022-06-27 16:58:40|||||||||7
1656349160000|2022-06-27 16:59:20|27.95|27.79|27.94|27.78|27.95|27.79|27.94|27.78|1
1656349170000|2022-06-27 16:59:30|||||||||5
1656349180000|2022-06-27 16:59:40|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|1
1656349190000|2022-06-27 16:59:50|||||||||4
1656349230000|2022-06-27 17:00:30|||||||||1
1656349260000|2022-06-27 17:01:00|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|13
1656349270000|2022-06-27 17:01:10|||||||||6
1656349280000|2022-06-27 17:01:20|27.91|27.75|27.91|27.75|27.94|27.78|27.91|27.75|4
1656349300000|2022-06-27 17:01:40|||||||||1
1656349330000|2022-06-27 17:02:10|27.94|27.78|27.94|27.78|27.96|27.8|27.94|27.78|42
1656349340000|2022-06-27 17:02:20|27.96|27.8|27.96|27.8|27.96|27.8|27.94|27.78|0
1656349350000|2022-06-27 17:02:30|27.95|27.79|27.94|27.78|27.95|27.79|27.94|27.78|0
1656349360000|2022-06-27 17:02:40|27.91|27.75|27.96|27.8|27.96|27.8|27.91|27.75|13
1656349370000|2022-06-27 17:02:50|27.95|27.79|27.94|27.78|27.96|27.8|27.94|27.78|1
1656349380000|2022-06-27 17:03:00|27.95|27.79|27.94|27.78|27.96|27.8|27.94|27.78|1
1656349390000|2022-06-27 17:03:10|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|6
1656349400000|2022-06-27 17:03:20|||||||||2
1656349410000|2022-06-27 17:03:30|27.94|27.78|27.91|27.75|27.94|27.78|27.91|27.75|24
1656349440000|2022-06-27 17:04:00|||||||||2
1656349470000|2022-06-27 17:04:30|||||||||1
1656349480000|2022-06-27 17:04:40|||||||||4
1656349490000|2022-06-27 17:04:50|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|13
1656349500000|2022-06-27 17:05:00|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|1
1656349510000|2022-06-27 17:05:10|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|8
1656349520000|2022-06-27 17:05:20|27.96|27.8|27.96|27.8|27.96|27.8|27.95|27.79|0
1656349530000|2022-06-27 17:05:30|27.95|27.79|27.94|27.78|27.95|27.79|27.91|27.75|44
1656349540000|2022-06-27 17:05:40|27.91|27.75|27.96|27.8|27.96|27.8|27.91|27.75|17
1656349550000|2022-06-27 17:05:50|27.95|27.79|27.94|27.78|27.95|27.79|27.91|27.75|9
1656349560000|2022-06-27 17:06:00|||||||||1
1656349570000|2022-06-27 17:06:10|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|0
1656349580000|2022-06-27 17:06:20|||||||||1
1656349610000|2022-06-27 17:06:50|||||||||1
1656349620000|2022-06-27 17:07:00|||||||||1
1656349650000|2022-06-27 17:07:30|||||||||1
1656349670000|2022-06-27 17:07:50|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|5
1656349680000|2022-06-27 17:08:00|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|67
1656349690000|2022-06-27 17:08:10|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|1
1656349700000|2022-06-27 17:08:20|||||||||1
1656349710000|2022-06-27 17:08:30|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|1
1656349720000|2022-06-27 17:08:40|||||||||1
1656349730000|2022-06-27 17:08:50|||||||||1
1656349750000|2022-06-27 17:09:10|28|27.84|27.99|27.83|28.01|27.85|27.99|27.83|0
1656349760000|2022-06-27 17:09:20|27.96|27.8|27.99|27.83|27.99|27.83|27.96|27.8|15
1656349780000|2022-06-27 17:09:40|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|0
1656349790000|2022-06-27 17:09:50|||||||||1
1656349800000|2022-06-27 17:10:00|28|27.84|28.01|27.85|28.01|27.85|27.99|27.83|1
1656349830000|2022-06-27 17:10:30|27.99|27.83|28.01|27.85|28.01|27.85|27.99|27.83|1
1656349860000|2022-06-27 17:11:00|28|27.84|28|27.84|28|27.84|28|27.84|1
1656349870000|2022-06-27 17:11:10|27.99|27.83|27.99|27.83|28|27.84|27.99|27.83|27
1656349880000|2022-06-27 17:11:20|27.98|27.82|27.96|27.8|27.98|27.82|27.96|27.8|26
1656349900000|2022-06-27 17:11:40|||||||||1
1656349930000|2022-06-27 17:12:10|||||||||1
1656349970000|2022-06-27 17:12:50|||||||||1
1656349980000|2022-06-27 17:13:00|27.91|27.75|27.96|27.8|27.96|27.8|27.91|27.75|69
1656350000000|2022-06-27 17:13:20|||||||||1
1656350030000|2022-06-27 17:13:50|||||||||1
1656350040000|2022-06-27 17:14:00|||||||||1
1656350050000|2022-06-27 17:14:10|||||||||2
1656350070000|2022-06-27 17:14:30|||||||||2
1656350090000|2022-06-27 17:14:50|||||||||3
1656350110000|2022-06-27 17:15:10|||||||||1
1656350130000|2022-06-27 17:15:30|||||||||1
1656350140000|2022-06-27 17:15:40|||||||||16
1656350150000|2022-06-27 17:15:50|27.93|27.77|27.93|27.77|27.93|27.77|27.93|27.77|1
1656350160000|2022-06-27 17:16:00|27.92|27.76|27.91|27.75|27.93|27.77|27.91|27.75|16
1656350180000|2022-06-27 17:16:20|27.92|27.76|27.93|27.77|27.93|27.77|27.92|27.76|1
1656350190000|2022-06-27 17:16:30|27.96|27.8|27.96|27.8|27.96|27.8|27.93|27.77|17
1656350200000|2022-06-27 17:16:40|||||||||24
1656350210000|2022-06-27 17:16:50|||||||||1
1656350220000|2022-06-27 17:17:00|28|27.84|28.01|27.85|28.01|27.85|28|27.84|8
1656350240000|2022-06-27 17:17:20|28.04|27.88|28.03|27.87|28.04|27.88|28.03|27.87|5
1656350250000|2022-06-27 17:17:30|28.01|27.85|28.01|27.85|28.06|27.9|28.01|27.85|10
1656350260000|2022-06-27 17:17:40|28.03|27.87|28.04|27.88|28.04|27.88|28.03|27.87|0
1656350270000|2022-06-27 17:17:50|28.01|27.85|28.04|27.88|28.04|27.88|28.01|27.85|3
1656350280000|2022-06-27 17:18:00|28.06|27.9|28.04|27.88|28.06|27.9|28.04|27.88|7
1656350290000|2022-06-27 17:18:10|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|1
1656350300000|2022-06-27 17:18:20|28.04|27.88|28.01|27.85|28.04|27.88|28.01|27.85|3
1656350320000|2022-06-27 17:18:40|||||||||1
1656350350000|2022-06-27 17:19:10|||||||||1
1656350390000|2022-06-27 17:19:50|27.98|27.82|27.98|27.82|28.01|27.85|27.98|27.82|49
1656350400000|2022-06-27 17:20:00|27.96|27.8|28.01|27.85|28.01|27.85|27.96|27.8|9
1656350420000|2022-06-27 17:20:20|||||||||1
1656350440000|2022-06-27 17:20:40|||||||||25
1656350450000|2022-06-27 17:20:50|28.05|27.89|28.01|27.85|28.06|27.9|28.01|27.85|1
1656350460000|2022-06-27 17:21:00|||||||||1
1656350480000|2022-06-27 17:21:20|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|26
1656350490000|2022-06-27 17:21:30|||||||||1
1656350500000|2022-06-27 17:21:40|28.01|27.85|28.01|27.85|28.01|27.85|28|27.84|66
1656350510000|2022-06-27 17:21:50|27.98|27.82|28.01|27.85|28.01|27.85|27.98|27.82|3
1656350520000|2022-06-27 17:22:00|28|27.84|27.98|27.82|28.01|27.85|27.98|27.82|3
1656350530000|2022-06-27 17:22:10|||||||||1
1656350550000|2022-06-27 17:22:30|28|27.84|28.01|27.85|28.01|27.85|28|27.84|3
1656350560000|2022-06-27 17:22:40|28|27.84|28.01|27.85|28.01|27.85|28|27.84|1
1656350570000|2022-06-27 17:22:50|||||||||3
1656350580000|2022-06-27 17:23:00|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|1
1656350600000|2022-06-27 17:23:20|27.96|27.8|27.96|27.8|27.97|27.81|27.96|27.8|1
1656350610000|2022-06-27 17:23:30|27.97|27.81|27.96|27.8|27.97|27.81|27.96|27.8|0
1656350630000|2022-06-27 17:23:50|||||||||3
1656350640000|2022-06-27 17:24:00|27.93|27.77|27.93|27.77|27.93|27.77|27.93|27.77|111
1656350650000|2022-06-27 17:24:10|||||||||11
1656350660000|2022-06-27 17:24:20|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|3
1656350670000|2022-06-27 17:24:30|||||||||1
1656350690000|2022-06-27 17:24:50|||||||||1
1656350700000|2022-06-27 17:25:00|27.93|27.77|27.93|27.77|27.96|27.8|27.93|27.77|44
1656350710000|2022-06-27 17:25:10|||||||||2
1656350740000|2022-06-27 17:25:40|||||||||9
1656350760000|2022-06-27 17:26:00|27.96|27.8|27.96|27.8|27.98|27.82|27.96|27.8|4
1656350770000|2022-06-27 17:26:10|||||||||1
1656350780000|2022-06-27 17:26:20|||||||||1
1656350800000|2022-06-27 17:26:40|||||||||1
1656350810000|2022-06-27 17:26:50|||||||||1
1656350830000|2022-06-27 17:27:10|||||||||4
1656350850000|2022-06-27 17:27:30|||||||||1
1656350860000|2022-06-27 17:27:40|27.97|27.81|27.98|27.82|27.98|27.82|27.97|27.81|1
1656350870000|2022-06-27 17:27:50|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|0
1656350880000|2022-06-27 17:28:00|27.97|27.81|27.98|27.82|27.98|27.82|27.97|27.81|3
1656350900000|2022-06-27 17:28:20|27.96|27.8|27.98|27.82|27.98|27.82|27.96|27.8|0
1656350910000|2022-06-27 17:28:30|||||||||1
1656350920000|2022-06-27 17:28:40|||||||||1
1656350940000|2022-06-27 17:29:00|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|1
1656350950000|2022-06-27 17:29:10|||||||||3
1656350970000|2022-06-27 17:29:30|||||||||1
1656350990000|2022-06-27 17:29:50|||||||||1
1656351000000|2022-06-27 17:30:00|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|1
1656351010000|2022-06-27 17:30:10|27.96|27.8|27.98|27.82|27.98|27.82|27.96|27.8|1
1656351020000|2022-06-27 17:30:20|27.96|27.8|27.98|27.82|27.98|27.82|27.96|27.8|1
1656351030000|2022-06-27 17:30:30|27.97|27.81|27.97|27.81|27.98|27.82|27.96|27.8|2
1656351040000|2022-06-27 17:30:40|27.98|27.82|28.01|27.85|28.01|27.85|27.98|27.82|24
1656351050000|2022-06-27 17:30:50|28|27.84|27.98|27.82|28.01|27.85|27.98|27.82|2
1656351060000|2022-06-27 17:31:00|28|27.84|28.01|27.85|28.01|27.85|28|27.84|13
1656351070000|2022-06-27 17:31:10|28|27.84|27.98|27.82|28|27.84|27.98|27.82|3
1656351090000|2022-06-27 17:31:30|||||||||2
1656351120000|2022-06-27 17:32:00|||||||||1
1656351130000|2022-06-27 17:32:10|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|18
1656351140000|2022-06-27 17:32:20|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|1
1656351150000|2022-06-27 17:32:30|||||||||1
1656351160000|2022-06-27 17:32:40|||||||||1
1656351180000|2022-06-27 17:33:00|||||||||1
1656351200000|2022-06-27 17:33:20|28.01|27.85|27.98|27.82|28.01|27.85|27.98|27.82|34
1656351230000|2022-06-27 17:33:50|28.01|27.85|27.98|27.82|28.01|27.85|27.98|27.82|7
1656351240000|2022-06-27 17:34:00|28|27.84|28|27.84|28|27.84|27.98|27.82|3
1656351250000|2022-06-27 17:34:10|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|0
1656351260000|2022-06-27 17:34:20|28|27.84|27.98|27.82|28.01|27.85|27.98|27.82|4
1656351270000|2022-06-27 17:34:30|28|27.84|27.98|27.82|28.01|27.85|27.98|27.82|2
1656351290000|2022-06-27 17:34:50|||||||||1
1656351300000|2022-06-27 17:35:00|28|27.84|28.01|27.85|28.01|27.85|28|27.84|23
1656351320000|2022-06-27 17:35:20|28|27.84|28.01|27.85|28.01|27.85|28|27.84|26
1656351330000|2022-06-27 17:35:30|28|27.84|27.98|27.82|28|27.84|27.98|27.82|3
1656351340000|2022-06-27 17:35:40|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|2
1656351350000|2022-06-27 17:35:50|28|27.84|28.01|27.85|28.01|27.85|28|27.84|3
1656351360000|2022-06-27 17:36:00|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|10
1656351370000|2022-06-27 17:36:10|28|27.84|27.98|27.82|28.01|27.85|27.98|27.82|13
1656351380000|2022-06-27 17:36:20|||||||||1
1656351400000|2022-06-27 17:36:40|||||||||1
1656351410000|2022-06-27 17:36:50|||||||||2
1656351420000|2022-06-27 17:37:00|||||||||1
1656351440000|2022-06-27 17:37:20|||||||||2
1656351450000|2022-06-27 17:37:30|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|9
1656351460000|2022-06-27 17:37:40|||||||||3
1656351470000|2022-06-27 17:37:50|28.03|27.87|28.01|27.85|28.03|27.87|28.01|27.85|40
1656351480000|2022-06-27 17:38:00|||||||||1
1656351490000|2022-06-27 17:38:10|||||||||2
1656351500000|2022-06-27 17:38:20|28|27.84|27.98|27.82|28.01|27.85|27.98|27.82|17
1656351510000|2022-06-27 17:38:30|28|27.84|27.98|27.82|28|27.84|27.98|27.82|4
1656351520000|2022-06-27 17:38:40|||||||||1
1656351550000|2022-06-27 17:39:10|||||||||2
1656351570000|2022-06-27 17:39:30|||||||||13
1656351580000|2022-06-27 17:39:40|||||||||2
1656351600000|2022-06-27 17:40:00|28.01|27.85|27.98|27.82|28.01|27.85|27.98|27.82|22
1656351610000|2022-06-27 17:40:10|28|27.84|27.98|27.82|28.01|27.85|27.98|27.82|1
1656351620000|2022-06-27 17:40:20|28.01|27.85|27.98|27.82|28.01|27.85|27.98|27.82|2
1656351640000|2022-06-27 17:40:40|||||||||1
1656351650000|2022-06-27 17:40:50|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|24
1656351660000|2022-06-27 17:41:00|28.03|27.87|28.01|27.85|28.03|27.87|28.01|27.85|0
1656351690000|2022-06-27 17:41:30|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|1
1656351700000|2022-06-27 17:41:40|28.02|27.86|28.03|27.87|28.03|27.87|28.02|27.86|0
1656351730000|2022-06-27 17:42:10|28.02|27.86|28.03|27.87|28.03|27.87|28.02|27.86|1
1656351740000|2022-06-27 17:42:20|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|12
1656351760000|2022-06-27 17:42:40|||||||||1
1656351800000|2022-06-27 17:43:20|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|18
1656351810000|2022-06-27 17:43:30|||||||||18
1656351830000|2022-06-27 17:43:50|||||||||2
1656351850000|2022-06-27 17:44:10|||||||||1
1656351860000|2022-06-27 17:44:20|||||||||7
1656351870000|2022-06-27 17:44:30|||||||||1
1656351900000|2022-06-27 17:45:00|||||||||33
1656351920000|2022-06-27 17:45:20|||||||||48
1656351930000|2022-06-27 17:45:30|28.16|28|28.16|28|28.16|28|28.13|27.97|50
1656351940000|2022-06-27 17:45:40|||||||||1
1656351970000|2022-06-27 17:46:10|||||||||1
1656352010000|2022-06-27 17:46:50|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|8
1656352020000|2022-06-27 17:47:00|28.16|28|28.16|28|28.16|28|28.16|28|6
1656352030000|2022-06-27 17:47:10|||||||||43
1656352040000|2022-06-27 17:47:20|||||||||1
1656352050000|2022-06-27 17:47:30|||||||||4
1656352080000|2022-06-27 17:48:00|||||||||1
1656352100000|2022-06-27 17:48:20|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|69
1656352110000|2022-06-27 17:48:30|||||||||2
1656352120000|2022-06-27 17:48:40|||||||||4
1656352130000|2022-06-27 17:48:50|||||||||4
1656352150000|2022-06-27 17:49:10|||||||||1
1656352170000|2022-06-27 17:49:30|28.08|27.92|28.08|27.92|28.08|27.92|28.08|27.92|5
1656352180000|2022-06-27 17:49:40|28.06|27.9|28.06|27.9|28.08|27.92|28.06|27.9|56
1656352190000|2022-06-27 17:49:50|28.08|27.92|28.06|27.9|28.08|27.92|28.06|27.9|0
1656352200000|2022-06-27 17:50:00|28.05|27.89|28.06|27.9|28.06|27.9|28.03|27.87|47
1656352220000|2022-06-27 17:50:20|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|23
1656352230000|2022-06-27 17:50:30|28.05|27.89|28.03|27.87|28.05|27.89|28.03|27.87|6
1656352240000|2022-06-27 17:50:40|||||||||4
1656352250000|2022-06-27 17:50:50|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|330
1656352260000|2022-06-27 17:51:00|28|27.84|28.01|27.85|28.01|27.85|27.98|27.82|49
1656352270000|2022-06-27 17:51:10|28|27.84|28.01|27.85|28.01|27.85|27.98|27.82|7
1656352280000|2022-06-27 17:51:20|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|0
1656352290000|2022-06-27 17:51:30|||||||||4
1656352300000|2022-06-27 17:51:40|||||||||10
1656352320000|2022-06-27 17:52:00|||||||||1
1656352360000|2022-06-27 17:52:40|||||||||1
1656352390000|2022-06-27 17:53:10|||||||||1
1656352400000|2022-06-27 17:53:20|28.02|27.86|28.01|27.85|28.02|27.86|28.01|27.85|0
1656352420000|2022-06-27 17:53:40|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|20
1656352440000|2022-06-27 17:54:00|28.02|27.86|28.01|27.85|28.02|27.86|28.01|27.85|0
1656352450000|2022-06-27 17:54:10|28.02|27.86|27.98|27.82|28.02|27.86|27.98|27.82|12
1656352460000|2022-06-27 17:54:20|28.01|27.85|27.98|27.82|28.01|27.85|27.98|27.82|28
1656352480000|2022-06-27 17:54:40|28|27.84|28|27.84|28|27.84|28|27.84|3
1656352490000|2022-06-27 17:54:50|28.01|27.85|28.01|27.85|28.02|27.86|28.01|27.85|0
1656352500000|2022-06-27 17:55:00|27.98|27.82|28.01|27.85|28.01|27.85|27.98|27.82|4
1656352510000|2022-06-27 17:55:10|28.02|27.86|28.01|27.85|28.02|27.86|28.01|27.85|0
1656352520000|2022-06-27 17:55:20|28.02|27.86|28.01|27.85|28.02|27.86|28.01|27.85|0
1656352530000|2022-06-27 17:55:30|||||||||1
1656352540000|2022-06-27 17:55:40|27.98|27.82|27.98|27.82|28|27.84|27.98|27.82|15
1656352550000|2022-06-27 17:55:50|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|3
1656352560000|2022-06-27 17:56:00|||||||||3
1656352570000|2022-06-27 17:56:10|27.98|27.82|28.01|27.85|28.01|27.85|27.98|27.82|25
1656352600000|2022-06-27 17:56:40|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|4
1656352610000|2022-06-27 17:56:50|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|2
1656352620000|2022-06-27 17:57:00|||||||||1
1656352630000|2022-06-27 17:57:10|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|0
1656352640000|2022-06-27 17:57:20|||||||||3
1656352660000|2022-06-27 17:57:40|28.02|27.86|28.01|27.85|28.02|27.86|28.01|27.85|0
1656352670000|2022-06-27 17:57:50|||||||||9
1656352690000|2022-06-27 17:58:10|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|0
1656352710000|2022-06-27 17:58:30|28.06|27.9|28.03|27.87|28.06|27.9|28.03|27.87|33
1656352720000|2022-06-27 17:58:40|28.01|27.85|28.03|27.87|28.03|27.87|28.01|27.85|7
1656352740000|2022-06-27 17:59:00|28.01|27.85|28.03|27.87|28.03|27.87|28.01|27.85|0
1656352750000|2022-06-27 17:59:10|28.02|27.86|28.03|27.87|28.03|27.87|28.01|27.85|1
1656352770000|2022-06-27 17:59:30|28.02|27.86|28.03|27.87|28.03|27.87|28.02|27.86|0
1656352780000|2022-06-27 17:59:40|28.02|27.86|28.02|27.86|28.02|27.86|28.02|27.86|1
1656352790000|2022-06-27 17:59:50|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|0
1656352800000|2022-06-27 18:00:00|28.01|27.85|28.03|27.87|28.03|27.87|28.01|27.85|2
1656352810000|2022-06-27 18:00:10|28.05|27.89|28.03|27.87|28.05|27.89|28.03|27.87|18
1656352820000|2022-06-27 18:00:20|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|36
1656352830000|2022-06-27 18:00:30|||||||||5
1656352840000|2022-06-27 18:00:40|||||||||6
1656352850000|2022-06-27 18:00:50|28.08|27.92|28.08|27.92|28.08|27.92|28.08|27.92|5
1656352860000|2022-06-27 18:01:00|||||||||3
1656352870000|2022-06-27 18:01:10|28.06|27.9|28.01|27.85|28.06|27.9|27.98|27.82|21
1656352880000|2022-06-27 18:01:20|28.02|27.86|28.03|27.87|28.03|27.87|28.01|27.85|1
1656352890000|2022-06-27 18:01:30|28.02|27.86|28.03|27.87|28.03|27.87|28.01|27.85|3
1656352900000|2022-06-27 18:01:40|||||||||1
1656352920000|2022-06-27 18:02:00|28.06|27.9|28.05|27.89|28.06|27.9|28.03|27.87|17
1656352930000|2022-06-27 18:02:10|28.06|27.9|28.06|27.9|28.08|27.92|28.05|27.89|3
1656352940000|2022-06-27 18:02:20|28.05|27.89|28.06|27.9|28.06|27.9|28.03|27.87|2
1656352950000|2022-06-27 18:02:30|28.05|27.89|28.03|27.87|28.05|27.89|28.03|27.87|0
1656352960000|2022-06-27 18:02:40|||||||||2
1656352980000|2022-06-27 18:03:00|28|27.84|28.03|27.87|28.03|27.87|28|27.84|14
1656352990000|2022-06-27 18:03:10|28.02|27.86|28.02|27.86|28.03|27.87|27.98|27.82|24
1656353000000|2022-06-27 18:03:20|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|0
1656353010000|2022-06-27 18:03:30|||||||||1
1656353020000|2022-06-27 18:03:40|||||||||5
1656353030000|2022-06-27 18:03:50|||||||||4
1656353040000|2022-06-27 18:04:00|||||||||2
1656353060000|2022-06-27 18:04:20|||||||||6
1656353070000|2022-06-27 18:04:30|||||||||1
1656353080000|2022-06-27 18:04:40|||||||||2
1656353090000|2022-06-27 18:04:50|||||||||3
1656353100000|2022-06-27 18:05:00|||||||||3
1656353120000|2022-06-27 18:05:20|||||||||2
1656353130000|2022-06-27 18:05:30|||||||||7
1656353140000|2022-06-27 18:05:40|||||||||1
1656353150000|2022-06-27 18:05:50|||||||||4
1656353160000|2022-06-27 18:06:00|||||||||1
1656353170000|2022-06-27 18:06:10|||||||||4
1656353180000|2022-06-27 18:06:20|28.05|27.89|28.03|27.87|28.05|27.89|28.03|27.87|6
1656353190000|2022-06-27 18:06:30|28.06|27.9|28.08|27.92|28.08|27.92|28.06|27.9|0
1656353200000|2022-06-27 18:06:40|28.07|27.91|28.07|27.91|28.07|27.91|28.07|27.91|5
1656353210000|2022-06-27 18:06:50|28.08|27.92|28.08|27.92|28.08|27.92|28.08|27.92|1
1656353220000|2022-06-27 18:07:00|||||||||14
1656353230000|2022-06-27 18:07:10|||||||||1
1656353240000|2022-06-27 18:07:20|||||||||3
1656353250000|2022-06-27 18:07:30|||||||||2
1656353260000|2022-06-27 18:07:40|||||||||1
1656353270000|2022-06-27 18:07:50|||||||||4
1656353280000|2022-06-27 18:08:00|||||||||9
1656353290000|2022-06-27 18:08:10|||||||||5
1656353300000|2022-06-27 18:08:20|28.07|27.91|28.03|27.87|28.07|27.91|28.03|27.87|5
1656353310000|2022-06-27 18:08:30|||||||||2
1656353320000|2022-06-27 18:08:40|||||||||2
1656353330000|2022-06-27 18:08:50|||||||||3
1656353340000|2022-06-27 18:09:00|||||||||1
1656353360000|2022-06-27 18:09:20|||||||||3
1656353370000|2022-06-27 18:09:30|||||||||1
1656353380000|2022-06-27 18:09:40|||||||||2
1656353390000|2022-06-27 18:09:50|||||||||1
1656353410000|2022-06-27 18:10:10|||||||||5
1656353420000|2022-06-27 18:10:20|||||||||2
1656353430000|2022-06-27 18:10:30|||||||||5
1656353440000|2022-06-27 18:10:40|||||||||1
1656353450000|2022-06-27 18:10:50|||||||||1
1656353460000|2022-06-27 18:11:00|||||||||3
1656353470000|2022-06-27 18:11:10|||||||||2
1656353480000|2022-06-27 18:11:20|28|27.84|27.98|27.82|28.03|27.87|27.98|27.82|54
1656353490000|2022-06-27 18:11:30|28.03|27.87|27.98|27.82|28.03|27.87|27.98|27.82|21
1656353500000|2022-06-27 18:11:40|27.99|27.83|27.98|27.82|28|27.84|27.98|27.82|0
1656353510000|2022-06-27 18:11:50|28|27.84|27.99|27.83|28|27.84|27.98|27.82|4
1656353520000|2022-06-27 18:12:00|28|27.84|28|27.84|28|27.84|28|27.84|2
1656353530000|2022-06-27 18:12:10|27.99|27.83|27.98|27.82|27.99|27.83|27.98|27.82|5
1656353540000|2022-06-27 18:12:20|28|27.84|28.03|27.87|28.03|27.87|28|27.84|22
1656353550000|2022-06-27 18:12:30|||||||||5
1656353560000|2022-06-27 18:12:40|||||||||2
1656353570000|2022-06-27 18:12:50|28|27.84|27.99|27.83|28.03|27.87|27.99|27.83|30
1656353580000|2022-06-27 18:13:00|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|1
1656353590000|2022-06-27 18:13:10|27.99|27.83|28.03|27.87|28.03|27.87|27.99|27.83|10
1656353600000|2022-06-27 18:13:20|28|27.84|27.99|27.83|28|27.84|27.99|27.83|12
1656353610000|2022-06-27 18:13:30|27.98|27.82|27.98|27.82|27.99|27.83|27.98|27.82|7
1656353620000|2022-06-27 18:13:40|27.99|27.83|27.98|27.82|27.99|27.83|27.98|27.82|7
1656353630000|2022-06-27 18:13:50|28|27.84|27.98|27.82|28.02|27.86|27.98|27.82|32
1656353640000|2022-06-27 18:14:00|||||||||1
1656353650000|2022-06-27 18:14:10|||||||||3
1656353660000|2022-06-27 18:14:20|||||||||2
1656353680000|2022-06-27 18:14:40|||||||||1
1656353690000|2022-06-27 18:14:50|||||||||4
1656353700000|2022-06-27 18:15:00|||||||||2
1656353710000|2022-06-27 18:15:10|||||||||1
1656353730000|2022-06-27 18:15:30|||||||||1
1656353740000|2022-06-27 18:15:40|||||||||3
1656353760000|2022-06-27 18:16:00|||||||||3
1656353770000|2022-06-27 18:16:10|||||||||1
1656353790000|2022-06-27 18:16:30|||||||||4
1656353800000|2022-06-27 18:16:40|||||||||1
1656353810000|2022-06-27 18:16:50|||||||||15
1656353820000|2022-06-27 18:17:00|||||||||5
1656353840000|2022-06-27 18:17:20|||||||||4
1656353870000|2022-06-27 18:17:50|||||||||2
1656353880000|2022-06-27 18:18:00|||||||||2
1656353900000|2022-06-27 18:18:20|27.93|27.77|27.93|27.77|27.93|27.77|27.93|27.77|168
1656353910000|2022-06-27 18:18:30|||||||||11
1656353930000|2022-06-27 18:18:50|||||||||3
1656353940000|2022-06-27 18:19:00|||||||||11
1656353950000|2022-06-27 18:19:10|||||||||1
1656353980000|2022-06-27 18:19:40|||||||||4
1656353990000|2022-06-27 18:19:50|||||||||1
1656354000000|2022-06-27 18:20:00|||||||||5
1656354010000|2022-06-27 18:20:10|||||||||6
1656354030000|2022-06-27 18:20:30|||||||||3
1656354050000|2022-06-27 18:20:50|||||||||1
1656354060000|2022-06-27 18:21:00|||||||||2
1656354070000|2022-06-27 18:21:10|||||||||2
1656354080000|2022-06-27 18:21:20|||||||||1
1656354090000|2022-06-27 18:21:30|27.95|27.79|27.98|27.82|27.98|27.82|27.95|27.79|16
1656354100000|2022-06-27 18:21:40|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|8
1656354110000|2022-06-27 18:21:50|||||||||1
1656354120000|2022-06-27 18:22:00|27.94|27.78|27.95|27.79|27.95|27.79|27.93|27.77|3
1656354140000|2022-06-27 18:22:20|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|1
1656354150000|2022-06-27 18:22:30|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|1
1656354170000|2022-06-27 18:22:50|27.93|27.77|27.93|27.77|27.93|27.77|27.93|27.77|5
1656354180000|2022-06-27 18:23:00|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|0
1656354190000|2022-06-27 18:23:10|||||||||2
1656354210000|2022-06-27 18:23:30|27.98|27.82|27.98|27.82|27.98|27.82|27.95|27.79|7
1656354220000|2022-06-27 18:23:40|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|6
1656354230000|2022-06-27 18:23:50|||||||||2
1656354250000|2022-06-27 18:24:10|||||||||1
1656354260000|2022-06-27 18:24:20|||||||||3
1656354280000|2022-06-27 18:24:40|||||||||2
1656354290000|2022-06-27 18:24:50|||||||||3
1656354300000|2022-06-27 18:25:00|||||||||1
1656354310000|2022-06-27 18:25:10|||||||||2
1656354320000|2022-06-27 18:25:20|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|19
1656354330000|2022-06-27 18:25:30|27.99|27.83|27.99|27.83|28|27.84|27.98|27.82|5
1656354340000|2022-06-27 18:25:40|28|27.84|27.95|27.79|28|27.84|27.95|27.79|32
1656354360000|2022-06-27 18:26:00|||||||||5
1656354370000|2022-06-27 18:26:10|||||||||1
1656354380000|2022-06-27 18:26:20|||||||||1
1656354390000|2022-06-27 18:26:30|||||||||1
1656354400000|2022-06-27 18:26:40|||||||||3
1656354410000|2022-06-27 18:26:50|||||||||4
1656354420000|2022-06-27 18:27:00|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|6
1656354430000|2022-06-27 18:27:10|||||||||2
1656354440000|2022-06-27 18:27:20|||||||||1
1656354450000|2022-06-27 18:27:30|||||||||2
1656354460000|2022-06-27 18:27:40|||||||||1
1656354470000|2022-06-27 18:27:50|||||||||1
1656354490000|2022-06-27 18:28:10|||||||||1
1656354500000|2022-06-27 18:28:20|||||||||63
1656354510000|2022-06-27 18:28:30|||||||||12
1656354520000|2022-06-27 18:28:40|||||||||1
1656354530000|2022-06-27 18:28:50|||||||||1
1656354540000|2022-06-27 18:29:00|||||||||2
1656354550000|2022-06-27 18:29:10|||||||||2
1656354570000|2022-06-27 18:29:30|27.93|27.77|27.9|27.74|27.95|27.79|27.9|27.74|49
1656354590000|2022-06-27 18:29:50|||||||||2
1656354600000|2022-06-27 18:30:00|||||||||1
1656354610000|2022-06-27 18:30:10|||||||||1
1656354620000|2022-06-27 18:30:20|27.92|27.76|27.93|27.77|27.95|27.79|27.92|27.76|35
1656354630000|2022-06-27 18:30:30|27.9|27.74|27.95|27.79|27.95|27.79|27.9|27.74|4
1656354640000|2022-06-27 18:30:40|||||||||3
1656354650000|2022-06-27 18:30:50|||||||||1
1656354660000|2022-06-27 18:31:00|27.94|27.78|27.9|27.74|27.94|27.78|27.9|27.74|10
1656354670000|2022-06-27 18:31:10|||||||||2
1656354680000|2022-06-27 18:31:20|||||||||2
1656354690000|2022-06-27 18:31:30|||||||||2
1656354700000|2022-06-27 18:31:40|||||||||1
1656354710000|2022-06-27 18:31:50|||||||||1
1656354720000|2022-06-27 18:32:00|||||||||1
1656354730000|2022-06-27 18:32:10|||||||||1
1656354740000|2022-06-27 18:32:20|||||||||2
1656354750000|2022-06-27 18:32:30|||||||||2
1656354760000|2022-06-27 18:32:40|||||||||1
1656354770000|2022-06-27 18:32:50|||||||||1
1656354780000|2022-06-27 18:33:00|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|24
1656354790000|2022-06-27 18:33:10|||||||||3
1656354810000|2022-06-27 18:33:30|||||||||1
1656354820000|2022-06-27 18:33:40|||||||||1
1656354830000|2022-06-27 18:33:50|||||||||4
1656354840000|2022-06-27 18:34:00|||||||||2
1656354860000|2022-06-27 18:34:20|||||||||1
1656354870000|2022-06-27 18:34:30|||||||||4
1656354880000|2022-06-27 18:34:40|||||||||3
1656354890000|2022-06-27 18:34:50|||||||||2
1656354910000|2022-06-27 18:35:10|||||||||1
1656354920000|2022-06-27 18:35:20|||||||||2
1656354930000|2022-06-27 18:35:30|||||||||3
1656354940000|2022-06-27 18:35:40|||||||||29
1656354950000|2022-06-27 18:35:50|||||||||1
1656354960000|2022-06-27 18:36:00|||||||||2
1656354970000|2022-06-27 18:36:10|||||||||4
1656354990000|2022-06-27 18:36:30|||||||||2
1656355000000|2022-06-27 18:36:40|||||||||4
1656355010000|2022-06-27 18:36:50|||||||||2
1656355020000|2022-06-27 18:37:00|||||||||16
1656355030000|2022-06-27 18:37:10|||||||||2
1656355040000|2022-06-27 18:37:20|||||||||2
1656355050000|2022-06-27 18:37:30|||||||||3
1656355070000|2022-06-27 18:37:50|||||||||15
1656355080000|2022-06-27 18:38:00|||||||||6
1656355090000|2022-06-27 18:38:10|27.82|27.66|27.8|27.64|27.82|27.66|27.8|27.64|15
1656355100000|2022-06-27 18:38:20|||||||||2
1656355110000|2022-06-27 18:38:30|||||||||3
1656355120000|2022-06-27 18:38:40|||||||||1
1656355130000|2022-06-27 18:38:50|||||||||2
1656355140000|2022-06-27 18:39:00|||||||||2
1656355150000|2022-06-27 18:39:10|||||||||1
1656355160000|2022-06-27 18:39:20|||||||||3
1656355170000|2022-06-27 18:39:30|||||||||1
1656355180000|2022-06-27 18:39:40|||||||||2
1656355190000|2022-06-27 18:39:50|||||||||2
1656355210000|2022-06-27 18:40:10|||||||||6
1656355240000|2022-06-27 18:40:40|||||||||3
1656355250000|2022-06-27 18:40:50|||||||||31
1656355260000|2022-06-27 18:41:00|||||||||4
1656355270000|2022-06-27 18:41:10|||||||||1
1656355280000|2022-06-27 18:41:20|||||||||1
1656355290000|2022-06-27 18:41:30|||||||||2
1656355300000|2022-06-27 18:41:40|||||||||3
1656355310000|2022-06-27 18:41:50|||||||||3
1656355320000|2022-06-27 18:42:00|||||||||2
1656355330000|2022-06-27 18:42:10|||||||||4
1656355350000|2022-06-27 18:42:30|||||||||5
1656355370000|2022-06-27 18:42:50|||||||||2
1656355380000|2022-06-27 18:43:00|27.82|27.66|27.8|27.64|27.84|27.68|27.8|27.64|29
1656355400000|2022-06-27 18:43:20|||||||||7
1656355420000|2022-06-27 18:43:40|||||||||1
1656355430000|2022-06-27 18:43:50|||||||||3
1656355450000|2022-06-27 18:44:10|||||||||3
1656355460000|2022-06-27 18:44:20|||||||||2
1656355470000|2022-06-27 18:44:30|||||||||8
1656355480000|2022-06-27 18:44:40|||||||||4
1656355490000|2022-06-27 18:44:50|||||||||5
1656355510000|2022-06-27 18:45:10|27.85|27.69|27.8|27.64|27.85|27.69|27.8|27.64|97
1656355520000|2022-06-27 18:45:20|27.85|27.69|27.83|27.67|27.85|27.69|27.8|27.64|70
1656355530000|2022-06-27 18:45:30|27.84|27.68|27.8|27.64|27.84|27.68|27.8|27.64|17
1656355540000|2022-06-27 18:45:40|||||||||4
1656355560000|2022-06-27 18:46:00|||||||||3
1656355590000|2022-06-27 18:46:30|||||||||5
1656355620000|2022-06-27 18:47:00|||||||||2
1656355630000|2022-06-27 18:47:10|||||||||1
1656355640000|2022-06-27 18:47:20|27.84|27.68|27.82|27.66|27.85|27.69|27.82|27.66|40
1656355650000|2022-06-27 18:47:30|27.8|27.64|27.85|27.69|27.85|27.69|27.8|27.64|7
1656355660000|2022-06-27 18:47:40|27.84|27.68|27.8|27.64|27.84|27.68|27.8|27.64|4
1656355670000|2022-06-27 18:47:50|||||||||2
1656355680000|2022-06-27 18:48:00|||||||||2
1656355700000|2022-06-27 18:48:20|||||||||3
1656355720000|2022-06-27 18:48:40|||||||||1
1656355730000|2022-06-27 18:48:50|||||||||6
1656355750000|2022-06-27 18:49:10|||||||||2
1656355760000|2022-06-27 18:49:20|||||||||1
1656355770000|2022-06-27 18:49:30|||||||||4
1656355780000|2022-06-27 18:49:40|||||||||4
1656355790000|2022-06-27 18:49:50|||||||||1
1656355800000|2022-06-27 18:50:00|||||||||1
1656355810000|2022-06-27 18:50:10|||||||||1
1656355820000|2022-06-27 18:50:20|||||||||2
1656355830000|2022-06-27 18:50:30|||||||||1
1656355840000|2022-06-27 18:50:40|||||||||1
1656355850000|2022-06-27 18:50:50|||||||||9
1656355860000|2022-06-27 18:51:00|27.85|27.69|27.85|27.69|27.85|27.69|27.81|27.65|78
1656355870000|2022-06-27 18:51:10|27.82|27.66|27.85|27.69|27.85|27.69|27.82|27.66|49
1656355880000|2022-06-27 18:51:20|||||||||2
1656355890000|2022-06-27 18:51:30|27.84|27.68|27.81|27.65|27.85|27.69|27.8|27.64|4
1656355900000|2022-06-27 18:51:40|27.82|27.66|27.8|27.64|27.82|27.66|27.8|27.64|2
1656355910000|2022-06-27 18:51:50|||||||||2
1656355920000|2022-06-27 18:52:00|27.81|27.65|27.8|27.64|27.81|27.65|27.8|27.64|2
1656355940000|2022-06-27 18:52:20|||||||||1
1656355950000|2022-06-27 18:52:30|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|18
1656355960000|2022-06-27 18:52:40|||||||||1
1656355970000|2022-06-27 18:52:50|||||||||2
1656355980000|2022-06-27 18:53:00|||||||||1
1656355990000|2022-06-27 18:53:10|||||||||1
1656356010000|2022-06-27 18:53:30|||||||||2
1656356020000|2022-06-27 18:53:40|||||||||2
1656356040000|2022-06-27 18:54:00|||||||||1
1656356050000|2022-06-27 18:54:10|||||||||1
1656356060000|2022-06-27 18:54:20|||||||||2
1656356070000|2022-06-27 18:54:30|||||||||1
1656356090000|2022-06-27 18:54:50|||||||||3
1656356100000|2022-06-27 18:55:00|||||||||1
1656356110000|2022-06-27 18:55:10|||||||||3
1656356120000|2022-06-27 18:55:20|||||||||1
1656356130000|2022-06-27 18:55:30|||||||||1
1656356150000|2022-06-27 18:55:50|||||||||1
1656356160000|2022-06-27 18:56:00|||||||||3
1656356180000|2022-06-27 18:56:20|||||||||1
1656356190000|2022-06-27 18:56:30|||||||||1
1656356200000|2022-06-27 18:56:40|||||||||2
1656356210000|2022-06-27 18:56:50|||||||||5
1656356230000|2022-06-27 18:57:10|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|4
1656356250000|2022-06-27 18:57:30|||||||||3
1656356260000|2022-06-27 18:57:40|||||||||2
1656356270000|2022-06-27 18:57:50|||||||||25
1656356280000|2022-06-27 18:58:00|27.81|27.65|27.8|27.64|27.81|27.65|27.8|27.64|45
1656356290000|2022-06-27 18:58:10|||||||||1
1656356300000|2022-06-27 18:58:20|27.82|27.66|27.85|27.69|27.85|27.69|27.8|27.64|40
1656356310000|2022-06-27 18:58:30|||||||||4
1656356320000|2022-06-27 18:58:40|||||||||2
1656356330000|2022-06-27 18:58:50|||||||||1
1656356340000|2022-06-27 18:59:00|||||||||7
1656356350000|2022-06-27 18:59:10|||||||||2
1656356370000|2022-06-27 18:59:30|||||||||2
1656356390000|2022-06-27 18:59:50|||||||||5
1656356400000|2022-06-27 19:00:00|||||||||1
1656356410000|2022-06-27 19:00:10|27.87|27.71|27.88|27.72|27.88|27.72|27.85|27.69|48
1656356420000|2022-06-27 19:00:20|27.89|27.73|27.85|27.69|27.89|27.73|27.85|27.69|3
1656356430000|2022-06-27 19:00:30|27.87|27.71|27.85|27.69|27.87|27.71|27.85|27.69|0
1656356440000|2022-06-27 19:00:40|||||||||2
1656356470000|2022-06-27 19:01:10|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|10
1656356480000|2022-06-27 19:01:20|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|0
1656356490000|2022-06-27 19:01:30|||||||||1
1656356510000|2022-06-27 19:01:50|||||||||1
1656356530000|2022-06-27 19:02:10|27.93|27.77|27.93|27.77|27.93|27.77|27.93|27.77|22
1656356540000|2022-06-27 19:02:20|27.94|27.78|27.95|27.79|27.95|27.79|27.94|27.78|1
1656356560000|2022-06-27 19:02:40|27.93|27.77|27.95|27.79|27.95|27.79|27.93|27.77|13
1656356580000|2022-06-27 19:03:00|27.98|27.82|28|27.84|28|27.84|27.98|27.82|8
1656356590000|2022-06-27 19:03:10|||||||||3
1656356600000|2022-06-27 19:03:20|||||||||2
1656356610000|2022-06-27 19:03:30|27.99|27.83|28|27.84|28|27.84|27.99|27.83|3
1656356620000|2022-06-27 19:03:40|27.99|27.83|27.98|27.82|28|27.84|27.98|27.82|3
1656356630000|2022-06-27 19:03:50|28|27.84|28|27.84|28|27.84|28|27.84|20
1656356640000|2022-06-27 19:04:00|27.98|27.82|27.95|27.79|27.98|27.82|27.95|27.79|14
1656356650000|2022-06-27 19:04:10|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|24
1656356660000|2022-06-27 19:04:20|||||||||1
1656356670000|2022-06-27 19:04:30|28|27.84|28|27.84|28|27.84|27.99|27.83|0
1656356680000|2022-06-27 19:04:40|27.99|27.83|27.98|27.82|28|27.84|27.98|27.82|3
1656356690000|2022-06-27 19:04:50|28|27.84|28|27.84|28|27.84|27.99|27.83|11
1656356700000|2022-06-27 19:05:00|27.98|27.82|28.03|27.87|28.03|27.87|27.98|27.82|50
1656356710000|2022-06-27 19:05:10|||||||||3
1656356720000|2022-06-27 19:05:20|||||||||22
1656356730000|2022-06-27 19:05:30|28.05|27.89|28.03|27.87|28.05|27.89|28.03|27.87|14
1656356740000|2022-06-27 19:05:40|28.04|27.88|28.03|27.87|28.04|27.88|28.03|27.87|5
1656356750000|2022-06-27 19:05:50|||||||||2
1656356770000|2022-06-27 19:06:10|||||||||7
1656356780000|2022-06-27 19:06:20|28.02|27.86|28.02|27.86|28.02|27.86|28.02|27.86|13
1656356790000|2022-06-27 19:06:30|28.03|27.87|28.03|27.87|28.03|27.87|27.98|27.82|35
1656356800000|2022-06-27 19:06:40|28|27.84|28|27.84|28|27.84|28|27.84|2
1656356810000|2022-06-27 19:06:50|28.03|27.87|28.02|27.86|28.03|27.87|28.02|27.86|14
1656356820000|2022-06-27 19:07:00|28.03|27.87|28.03|27.87|28.03|27.87|28.02|27.86|2
1656356830000|2022-06-27 19:07:10|28|27.84|28|27.84|28.02|27.86|28|27.84|9
1656356840000|2022-06-27 19:07:20|28.03|27.87|28|27.84|28.03|27.87|28|27.84|1
1656356850000|2022-06-27 19:07:30|28.03|27.87|28|27.84|28.03|27.87|28|27.84|2
1656356860000|2022-06-27 19:07:40|||||||||3
1656356870000|2022-06-27 19:07:50|||||||||1
1656356880000|2022-06-27 19:08:00|28.03|27.87|28|27.84|28.03|27.87|28|27.84|18
1656356890000|2022-06-27 19:08:10|||||||||12
1656356900000|2022-06-27 19:08:20|||||||||2
1656356920000|2022-06-27 19:08:40|||||||||1
1656356930000|2022-06-27 19:08:50|||||||||2
1656356940000|2022-06-27 19:09:00|||||||||1
1656356960000|2022-06-27 19:09:20|27.98|27.82|27.95|27.79|27.98|27.82|27.95|27.79|27
1656356970000|2022-06-27 19:09:30|||||||||2
1656356990000|2022-06-27 19:09:50|||||||||2
1656357000000|2022-06-27 19:10:00|||||||||1
1656357010000|2022-06-27 19:10:10|27.94|27.78|27.95|27.79|27.95|27.79|27.94|27.78|39
1656357020000|2022-06-27 19:10:20|27.92|27.76|27.9|27.74|27.92|27.76|27.9|27.74|22
1656357030000|2022-06-27 19:10:30|27.91|27.75|27.9|27.74|27.91|27.75|27.9|27.74|4
1656357040000|2022-06-27 19:10:40|27.91|27.75|27.9|27.74|27.92|27.76|27.9|27.74|7
1656357060000|2022-06-27 19:11:00|27.95|27.79|27.9|27.74|27.95|27.79|27.9|27.74|56
1656357070000|2022-06-27 19:11:10|27.91|27.75|27.9|27.74|27.91|27.75|27.9|27.74|5
1656357090000|2022-06-27 19:11:30|||||||||2
1656357110000|2022-06-27 19:11:50|||||||||5
1656357120000|2022-06-27 19:12:00|27.89|27.73|27.87|27.71|27.89|27.73|27.87|27.71|39
1656357130000|2022-06-27 19:12:10|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|17
1656357140000|2022-06-27 19:12:20|||||||||3
1656357150000|2022-06-27 19:12:30|27.89|27.73|27.9|27.74|27.9|27.74|27.87|27.71|27
1656357160000|2022-06-27 19:12:40|27.87|27.71|27.87|27.71|27.9|27.74|27.87|27.71|16
1656357170000|2022-06-27 19:12:50|27.86|27.7|27.85|27.69|27.86|27.7|27.85|27.69|0
1656357180000|2022-06-27 19:13:00|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|47
1656357190000|2022-06-27 19:13:10|27.86|27.7|27.87|27.71|27.87|27.71|27.86|27.7|56
1656357200000|2022-06-27 19:13:20|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|6
1656357210000|2022-06-27 19:13:30|||||||||2
1656357230000|2022-06-27 19:13:50|||||||||1
1656357240000|2022-06-27 19:14:00|||||||||1
1656357250000|2022-06-27 19:14:10|||||||||2
1656357260000|2022-06-27 19:14:20|||||||||2
1656357270000|2022-06-27 19:14:30|||||||||16
1656357280000|2022-06-27 19:14:40|||||||||23
1656357290000|2022-06-27 19:14:50|||||||||2
1656357300000|2022-06-27 19:15:00|||||||||1
1656357310000|2022-06-27 19:15:10|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|3
1656357320000|2022-06-27 19:15:20|27.85|27.69|27.85|27.69|27.86|27.7|27.85|27.69|18
1656357330000|2022-06-27 19:15:30|27.86|27.7|27.9|27.74|27.9|27.74|27.85|27.69|3
1656357350000|2022-06-27 19:15:50|||||||||2
1656357370000|2022-06-27 19:16:10|||||||||14
1656357380000|2022-06-27 19:16:20|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|0
1656357390000|2022-06-27 19:16:30|||||||||1
1656357400000|2022-06-27 19:16:40|27.89|27.73|27.9|27.74|27.9|27.74|27.89|27.73|8
1656357420000|2022-06-27 19:17:00|27.89|27.73|27.87|27.71|27.9|27.74|27.87|27.71|13
1656357440000|2022-06-27 19:17:20|||||||||1
1656357460000|2022-06-27 19:17:40|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|3
1656357470000|2022-06-27 19:17:50|||||||||5
1656357480000|2022-06-27 19:18:00|||||||||4
1656357490000|2022-06-27 19:18:10|||||||||3
1656357510000|2022-06-27 19:18:30|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|1
1656357530000|2022-06-27 19:18:50|||||||||3
1656357540000|2022-06-27 19:19:00|27.85|27.69|27.87|27.71|27.87|27.71|27.85|27.69|3
1656357550000|2022-06-27 19:19:10|27.85|27.69|27.87|27.71|27.87|27.71|27.85|27.69|0
1656357560000|2022-06-27 19:19:20|||||||||4
1656357570000|2022-06-27 19:19:30|27.86|27.7|27.85|27.69|27.87|27.71|27.85|27.69|4
1656357580000|2022-06-27 19:19:40|||||||||3
1656357590000|2022-06-27 19:19:50|27.87|27.71|27.87|27.71|27.87|27.71|27.86|27.7|1
1656357600000|2022-06-27 19:20:00|||||||||2
1656357610000|2022-06-27 19:20:10|27.85|27.69|27.87|27.71|27.87|27.71|27.85|27.69|0
1656357620000|2022-06-27 19:20:20|27.86|27.7|27.87|27.71|27.87|27.71|27.86|27.7|20
1656357630000|2022-06-27 19:20:30|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|10
1656357640000|2022-06-27 19:20:40|||||||||4
1656357670000|2022-06-27 19:21:10|||||||||1
1656357690000|2022-06-27 19:21:30|||||||||1
1656357700000|2022-06-27 19:21:40|||||||||1
1656357720000|2022-06-27 19:22:00|27.89|27.73|27.9|27.74|27.9|27.74|27.89|27.73|39
1656357740000|2022-06-27 19:22:20|||||||||3
1656357760000|2022-06-27 19:22:40|||||||||1
1656357770000|2022-06-27 19:22:50|||||||||1
1656357790000|2022-06-27 19:23:10|||||||||4
1656357810000|2022-06-27 19:23:30|||||||||1
1656357830000|2022-06-27 19:23:50|||||||||2
1656357850000|2022-06-27 19:24:10|||||||||1
1656357860000|2022-06-27 19:24:20|||||||||2
1656357880000|2022-06-27 19:24:40|||||||||1
1656357890000|2022-06-27 19:24:50|||||||||5
1656357900000|2022-06-27 19:25:00|27.92|27.76|27.9|27.74|27.92|27.76|27.9|27.74|23
1656357910000|2022-06-27 19:25:10|||||||||4
1656357920000|2022-06-27 19:25:20|||||||||2
1656357930000|2022-06-27 19:25:30|27.89|27.73|27.9|27.74|27.9|27.74|27.85|27.69|78
1656357940000|2022-06-27 19:25:40|27.87|27.71|27.85|27.69|27.87|27.71|27.85|27.69|6
1656357950000|2022-06-27 19:25:50|27.86|27.7|27.87|27.71|27.9|27.74|27.86|27.7|9
1656357960000|2022-06-27 19:26:00|27.9|27.74|27.9|27.74|27.9|27.74|27.89|27.73|9
1656357970000|2022-06-27 19:26:10|||||||||1
1656357990000|2022-06-27 19:26:30|||||||||3
1656358020000|2022-06-27 19:27:00|||||||||2
1656358030000|2022-06-27 19:27:10|27.92|27.76|27.92|27.76|27.92|27.76|27.9|27.74|54
1656358040000|2022-06-27 19:27:20|27.95|27.79|27.92|27.76|27.95|27.79|27.92|27.76|9
1656358050000|2022-06-27 19:27:30|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|1
1656358060000|2022-06-27 19:27:40|||||||||1
1656358070000|2022-06-27 19:27:50|||||||||1
1656358080000|2022-06-27 19:28:00|||||||||19
1656358090000|2022-06-27 19:28:10|||||||||1
1656358100000|2022-06-27 19:28:20|||||||||14
1656358120000|2022-06-27 19:28:40|||||||||8
1656358130000|2022-06-27 19:28:50|||||||||11
1656358150000|2022-06-27 19:29:10|||||||||1
1656358160000|2022-06-27 19:29:20|||||||||3
1656358190000|2022-06-27 19:29:50|||||||||3
1656358200000|2022-06-27 19:30:00|27.92|27.76|27.93|27.77|27.93|27.77|27.9|27.74|23
1656358210000|2022-06-27 19:30:10|27.94|27.78|27.9|27.74|27.95|27.79|27.9|27.74|25
1656358230000|2022-06-27 19:30:30|27.92|27.76|27.95|27.79|27.95|27.79|27.92|27.76|1
1656358250000|2022-06-27 19:30:50|27.9|27.74|27.95|27.79|27.95|27.79|27.9|27.74|15
1656358290000|2022-06-27 19:31:30|||||||||4
1656358310000|2022-06-27 19:31:50|||||||||3
1656358320000|2022-06-27 19:32:00|||||||||4
1656358350000|2022-06-27 19:32:30|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|2
1656358360000|2022-06-27 19:32:40|||||||||3
1656358390000|2022-06-27 19:33:10|27.93|27.77|27.95|27.79|27.95|27.79|27.93|27.77|9
1656358410000|2022-06-27 19:33:30|||||||||6
1656358420000|2022-06-27 19:33:40|27.9|27.74|27.95|27.79|27.95|27.79|27.9|27.74|13
1656358430000|2022-06-27 19:33:50|27.92|27.76|27.95|27.79|27.95|27.79|27.9|27.74|12
1656358450000|2022-06-27 19:34:10|27.94|27.78|27.95|27.79|27.95|27.79|27.94|27.78|1
1656358460000|2022-06-27 19:34:20|||||||||2
1656358470000|2022-06-27 19:34:30|||||||||1
1656358480000|2022-06-27 19:34:40|||||||||17
1656358490000|2022-06-27 19:34:50|27.97|27.81|27.95|27.79|28|27.84|27.95|27.79|16
1656358500000|2022-06-27 19:35:00|||||||||2
1656358510000|2022-06-27 19:35:10|28|27.84|28|27.84|28|27.84|27.99|27.83|1
1656358520000|2022-06-27 19:35:20|27.99|27.83|27.98|27.82|27.99|27.83|27.95|27.79|25
1656358530000|2022-06-27 19:35:30|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|1
1656358540000|2022-06-27 19:35:40|28|27.84|28|27.84|28|27.84|28|27.84|62
1656358560000|2022-06-27 19:36:00|||||||||1
1656358590000|2022-06-27 19:36:30|28.03|27.87|28.05|27.89|28.08|27.92|28.03|27.87|126
1656358600000|2022-06-27 19:36:40|||||||||1
1656358610000|2022-06-27 19:36:50|28.08|27.92|28.13|27.97|28.13|27.97|28.08|27.92|122
1656358620000|2022-06-27 19:37:00|||||||||28
1656358640000|2022-06-27 19:37:20|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|43
1656358650000|2022-06-27 19:37:30|28.09|27.93|28.1|27.94|28.1|27.94|28.08|27.92|3
1656358660000|2022-06-27 19:37:40|||||||||9
1656358670000|2022-06-27 19:37:50|28.12|27.96|28.1|27.94|28.12|27.96|28.1|27.94|54
1656358710000|2022-06-27 19:38:30|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|15
1656358730000|2022-06-27 19:38:50|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|6
1656358740000|2022-06-27 19:39:00|28.18|28.02|28.15|27.99|28.18|28.02|28.15|27.99|12
1656358750000|2022-06-27 19:39:10|28.13|27.97|28.13|27.97|28.15|27.99|28.13|27.97|0
1656358760000|2022-06-27 19:39:20|||||||||54
1656358780000|2022-06-27 19:39:40|28.12|27.96|28.1|27.94|28.12|27.96|28.1|27.94|2
1656358790000|2022-06-27 19:39:50|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|1
1656358800000|2022-06-27 19:40:00|28.1|27.94|28.13|27.97|28.13|27.97|28.1|27.94|17
1656358810000|2022-06-27 19:40:10|28.14|27.98|28.13|27.97|28.14|27.98|28.13|27.97|0
1656358830000|2022-06-27 19:40:30|28.1|27.94|28.08|27.92|28.1|27.94|28.08|27.92|49
1656358840000|2022-06-27 19:40:40|28.09|27.93|28.08|27.92|28.09|27.93|28.08|27.92|8
1656358850000|2022-06-27 19:40:50|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|0
1656358860000|2022-06-27 19:41:00|28.09|27.93|28.1|27.94|28.1|27.94|28.09|27.93|0
1656358870000|2022-06-27 19:41:10|||||||||12
1656358880000|2022-06-27 19:41:20|28.08|27.92|28.05|27.89|28.08|27.92|28.05|27.89|8
1656358890000|2022-06-27 19:41:30|28.08|27.92|28.05|27.89|28.08|27.92|28.05|27.89|11
1656358900000|2022-06-27 19:41:40|||||||||9
1656358910000|2022-06-27 19:41:50|||||||||56
1656358920000|2022-06-27 19:42:00|||||||||9
1656358930000|2022-06-27 19:42:10|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|24
1656358940000|2022-06-27 19:42:20|||||||||27
1656358960000|2022-06-27 19:42:40|28.07|27.91|28.07|27.91|28.07|27.91|28.07|27.91|13
1656358970000|2022-06-27 19:42:50|28.1|27.94|28.07|27.91|28.1|27.94|28.07|27.91|3
1656358980000|2022-06-27 19:43:00|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|0
1656359000000|2022-06-27 19:43:20|28.07|27.91|28.07|27.91|28.07|27.91|28.07|27.91|2
1656359010000|2022-06-27 19:43:30|28.05|27.89|28.1|27.94|28.12|27.96|28.05|27.89|22
1656359020000|2022-06-27 19:43:40|||||||||4
1656359030000|2022-06-27 19:43:50|||||||||10
1656359060000|2022-06-27 19:44:20|28.15|27.99|28.12|27.96|28.15|27.99|28.12|27.96|16
1656359070000|2022-06-27 19:44:30|28.1|27.94|28.1|27.94|28.12|27.96|28.1|27.94|11
1656359080000|2022-06-27 19:44:40|||||||||12
1656359090000|2022-06-27 19:44:50|||||||||28
1656359100000|2022-06-27 19:45:00|28.07|27.91|28.05|27.89|28.07|27.91|28.05|27.89|39
1656359120000|2022-06-27 19:45:20|||||||||4
1656359130000|2022-06-27 19:45:30|28.02|27.86|28|27.84|28.02|27.86|28|27.84|33
1656359140000|2022-06-27 19:45:40|27.97|27.81|28|27.84|28|27.84|27.97|27.81|15
1656359150000|2022-06-27 19:45:50|28.02|27.86|28.02|27.86|28.02|27.86|28.02|27.86|33
1656359170000|2022-06-27 19:46:10|28.01|27.85|28.02|27.86|28.02|27.86|28|27.84|0
1656359180000|2022-06-27 19:46:20|28|27.84|27.99|27.83|28|27.84|27.99|27.83|10
1656359190000|2022-06-27 19:46:30|28|27.84|28|27.84|28.01|27.85|27.97|27.81|60
1656359200000|2022-06-27 19:46:40|||||||||3
1656359210000|2022-06-27 19:46:50|27.97|27.81|28|27.84|28|27.84|27.97|27.81|12
1656359220000|2022-06-27 19:47:00|||||||||2
1656359230000|2022-06-27 19:47:10|||||||||3
1656359240000|2022-06-27 19:47:20|28.02|27.86|28.02|27.86|28.02|27.86|28.02|27.86|2
1656359250000|2022-06-27 19:47:30|28|27.84|28.02|27.86|28.02|27.86|28|27.84|3
1656359260000|2022-06-27 19:47:40|||||||||3
1656359270000|2022-06-27 19:47:50|28.01|27.85|28|27.84|28.01|27.85|28|27.84|5
1656359280000|2022-06-27 19:48:00|28.02|27.86|28.02|27.86|28.02|27.86|28|27.84|0
1656359290000|2022-06-27 19:48:10|28|27.84|27.97|27.81|28|27.84|27.97|27.81|53
1656359320000|2022-06-27 19:48:40|||||||||25
1656359330000|2022-06-27 19:48:50|||||||||11
1656359340000|2022-06-27 19:49:00|||||||||3
1656359350000|2022-06-27 19:49:10|||||||||11
1656359360000|2022-06-27 19:49:20|28|27.84|27.97|27.81|28|27.84|27.97|27.81|38
1656359390000|2022-06-27 19:49:50|27.92|27.76|27.92|27.76|27.92|27.76|27.92|27.76|9
1656359400000|2022-06-27 19:50:00|27.97|27.81|28.02|27.86|28.02|27.86|27.97|27.81|60
1656359410000|2022-06-27 19:50:10|27.97|27.81|28|27.84|28.02|27.86|27.97|27.81|19
1656359420000|2022-06-27 19:50:20|27.97|27.81|28.02|27.86|28.02|27.86|27.97|27.81|34
1656359430000|2022-06-27 19:50:30|28|27.84|28.02|27.86|28.02|27.86|28|27.84|1
1656359440000|2022-06-27 19:50:40|||||||||3
1656359450000|2022-06-27 19:50:50|27.97|27.81|27.97|27.81|27.97|27.81|27.97|27.81|5
1656359460000|2022-06-27 19:51:00|28|27.84|28|27.84|28|27.84|27.97|27.81|5
1656359470000|2022-06-27 19:51:10|27.97|27.81|27.97|27.81|27.97|27.81|27.97|27.81|20
1656359480000|2022-06-27 19:51:20|||||||||21
1656359490000|2022-06-27 19:51:30|||||||||38
1656359500000|2022-06-27 19:51:40|28|27.84|28|27.84|28|27.84|27.97|27.81|57
1656359510000|2022-06-27 19:51:50|||||||||12
1656359520000|2022-06-27 19:52:00|28.02|27.86|28.02|27.86|28.02|27.86|28.02|27.86|0
1656359530000|2022-06-27 19:52:10|28|27.84|27.97|27.81|28|27.84|27.97|27.81|24
1656359560000|2022-06-27 19:52:40|28|27.84|28|27.84|28|27.84|28|27.84|104
1656359580000|2022-06-27 19:53:00|28.02|27.86|28.01|27.85|28.02|27.86|28|27.84|4
1656359590000|2022-06-27 19:53:10|28.02|27.86|28.02|27.86|28.02|27.86|28|27.84|2
1656359600000|2022-06-27 19:53:20|28.05|27.89|28.02|27.86|28.05|27.89|28.02|27.86|30
1656359610000|2022-06-27 19:53:30|||||||||23
1656359620000|2022-06-27 19:53:40|||||||||11
1656359630000|2022-06-27 19:53:50|||||||||9
1656359640000|2022-06-27 19:54:00|28|27.84|28.02|27.86|28.02|27.86|27.97|27.81|11
1656359650000|2022-06-27 19:54:10|28|27.84|28.02|27.86|28.02|27.86|28|27.84|6
1656359660000|2022-06-27 19:54:20|28|27.84|28.02|27.86|28.02|27.86|27.97|27.81|3
1656359670000|2022-06-27 19:54:30|||||||||5
1656359680000|2022-06-27 19:54:40|||||||||17
1656359690000|2022-06-27 19:54:50|||||||||3
1656359700000|2022-06-27 19:55:00|27.97|27.81|27.97|27.81|28|27.84|27.97|27.81|45
1656359710000|2022-06-27 19:55:10|||||||||1
1656359720000|2022-06-27 19:55:20|||||||||3
1656359740000|2022-06-27 19:55:40|||||||||4
1656359750000|2022-06-27 19:55:50|27.92|27.76|27.92|27.76|27.92|27.76|27.92|27.76|76
1656359760000|2022-06-27 19:56:00|||||||||61
1656359770000|2022-06-27 19:56:10|27.87|27.71|27.87|27.71|27.89|27.73|27.87|27.71|15
1656359780000|2022-06-27 19:56:20|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|15
1656359790000|2022-06-27 19:56:30|27.92|27.76|27.87|27.71|27.92|27.76|27.87|27.71|153
1656359800000|2022-06-27 19:56:40|||||||||12
1656359810000|2022-06-27 19:56:50|||||||||3
1656359820000|2022-06-27 19:57:00|||||||||23
1656359830000|2022-06-27 19:57:10|||||||||2
1656359840000|2022-06-27 19:57:20|||||||||43
1656359850000|2022-06-27 19:57:30|||||||||14
1656359860000|2022-06-27 19:57:40|||||||||7
1656359870000|2022-06-27 19:57:50|||||||||12
1656359880000|2022-06-27 19:58:00|||||||||109
1656359890000|2022-06-27 19:58:10|27.84|27.68|27.82|27.66|27.84|27.68|27.82|27.66|31
1656359900000|2022-06-27 19:58:20|||||||||29
1656359910000|2022-06-27 19:58:30|||||||||161
1656359920000|2022-06-27 19:58:40|27.83|27.67|27.82|27.66|27.83|27.67|27.82|27.66|4
1656359930000|2022-06-27 19:58:50|27.87|27.71|27.82|27.66|27.87|27.71|27.82|27.66|92
1656359940000|2022-06-27 19:59:00|||||||||68
1656359950000|2022-06-27 19:59:10|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|70
1656359960000|2022-06-27 19:59:20|27.74|27.58|27.71|27.55|27.74|27.58|27.71|27.55|112
1656359970000|2022-06-27 19:59:30|||||||||286
1656359980000|2022-06-27 19:59:40|27.74|27.58|27.74|27.58|27.74|27.58|27.71|27.55|180
1656359990000|2022-06-27 19:59:50|27.77|27.61|27.79|27.63|27.79|27.63|27.77|27.61|239
1656360000000|2022-06-27 20:00:00|27.77|27.61|27.74|27.58|27.79|27.63|27.74|27.58|282
1656360010000|2022-06-27 20:00:10|27.77|27.61|27.77|27.61|27.77|27.61|27.77|27.61|163
1656360020000|2022-06-27 20:00:20|27.74|27.58|27.77|27.61|27.77|27.61|27.74|27.58|116
1656360030000|2022-06-27 20:00:30|27.79|27.63|27.77|27.61|27.79|27.63|27.77|27.61|2
1656360040000|2022-06-27 20:00:40|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|10
1656360050000|2022-06-27 20:00:50|||||||||89
1656360070000|2022-06-27 20:01:10|||||||||12
1656360080000|2022-06-27 20:01:20|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|179
1656360090000|2022-06-27 20:01:30|||||||||60
1656360100000|2022-06-27 20:01:40|||||||||2
1656360110000|2022-06-27 20:01:50|||||||||4
1656360130000|2022-06-27 20:02:10|||||||||2
1656360140000|2022-06-27 20:02:20|27.79|27.63|27.79|27.63|27.79|27.63|27.78|27.62|396
1656360150000|2022-06-27 20:02:30|27.77|27.61|27.77|27.61|27.77|27.61|27.77|27.61|1
1656360160000|2022-06-27 20:02:40|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|32
1656360170000|2022-06-27 20:02:50|||||||||6
1656360180000|2022-06-27 20:03:00|||||||||2
1656360190000|2022-06-27 20:03:10|||||||||11
1656360200000|2022-06-27 20:03:20|||||||||14
1656360210000|2022-06-27 20:03:30|||||||||3
1656360230000|2022-06-27 20:03:50|||||||||17
1656360240000|2022-06-27 20:04:00|||||||||1
1656360250000|2022-06-27 20:04:10|||||||||51
1656360260000|2022-06-27 20:04:20|||||||||11
1656360270000|2022-06-27 20:04:30|||||||||6
1656360280000|2022-06-27 20:04:40|||||||||23
1656360290000|2022-06-27 20:04:50|||||||||8
1656360300000|2022-06-27 20:05:00|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|12
1656360310000|2022-06-27 20:05:10|||||||||1
1656360330000|2022-06-27 20:05:30|||||||||1
1656360350000|2022-06-27 20:05:50|||||||||5
1656360360000|2022-06-27 20:06:00|||||||||11
1656360370000|2022-06-27 20:06:10|||||||||17
1656360380000|2022-06-27 20:06:20|27.69|27.53|27.74|27.58|27.74|27.58|27.69|27.53|5
1656360390000|2022-06-27 20:06:30|||||||||5
1656360420000|2022-06-27 20:07:00|||||||||16
1656360430000|2022-06-27 20:07:10|27.73|27.57|27.74|27.58|27.74|27.58|27.73|27.57|2
1656360440000|2022-06-27 20:07:20|||||||||1
1656360450000|2022-06-27 20:07:30|||||||||3
1656360470000|2022-06-27 20:07:50|||||||||1
1656360480000|2022-06-27 20:08:00|||||||||6
1656360490000|2022-06-27 20:08:10|||||||||1
1656360500000|2022-06-27 20:08:20|||||||||17
1656360530000|2022-06-27 20:08:50|27.72|27.56|27.71|27.55|27.72|27.56|27.71|27.55|1
1656360540000|2022-06-27 20:09:00|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|0
1656360550000|2022-06-27 20:09:10|27.69|27.53|27.71|27.55|27.71|27.55|27.69|27.53|30
1656360560000|2022-06-27 20:09:20|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|6
1656360600000|2022-06-27 20:10:00|||||||||4
1656360610000|2022-06-27 20:10:10|27.71|27.55|27.72|27.56|27.72|27.56|27.71|27.55|7
1656360650000|2022-06-27 20:10:50|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|85
1656360690000|2022-06-27 20:11:30|||||||||5
1656360710000|2022-06-27 20:11:50|||||||||10
1656360720000|2022-06-27 20:12:00|||||||||5
1656360730000|2022-06-27 20:12:10|||||||||8
1656360740000|2022-06-27 20:12:20|||||||||1
1656360760000|2022-06-27 20:12:40|||||||||7
1656360780000|2022-06-27 20:13:00|||||||||2
1656360800000|2022-06-27 20:13:20|||||||||43
1656360820000|2022-06-27 20:13:40|||||||||15
1656360830000|2022-06-27 20:13:50|||||||||9
1656360840000|2022-06-27 20:14:00|||||||||3
1656360850000|2022-06-27 20:14:10|||||||||16
1656360860000|2022-06-27 20:14:20|||||||||7
1656360870000|2022-06-27 20:14:30|||||||||6
1656360880000|2022-06-27 20:14:40|||||||||12
1656360890000|2022-06-27 20:14:50|||||||||28
1656361800000|2022-06-27 20:30:00|||||||||1
1656361810000|2022-06-27 20:30:10|||||||||1
1656361820000|2022-06-27 20:30:20|||||||||8
1656361830000|2022-06-27 20:30:30|||||||||1
1656361840000|2022-06-27 20:30:40|27.71|27.55|27.69|27.53|27.71|27.55|27.69|27.53|6
1656361880000|2022-06-27 20:31:20|||||||||1
1656362000000|2022-06-27 20:33:20|||||||||107
1656362080000|2022-06-27 20:34:40|||||||||1
1656362090000|2022-06-27 20:34:50|27.73|27.57|27.74|27.58|27.74|27.58|27.73|27.57|17
1656362100000|2022-06-27 20:35:00|27.73|27.57|27.74|27.58|27.74|27.58|27.73|27.57|0
1656362140000|2022-06-27 20:35:40|||||||||5
1656362170000|2022-06-27 20:36:10|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|122
1656362310000|2022-06-27 20:38:30|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|0
1656362320000|2022-06-27 20:38:40|27.71|27.55|27.71|27.55|27.71|27.55|27.7|27.54|0
1656362360000|2022-06-27 20:39:20|||||||||1
1656362440000|2022-06-27 20:40:40|||||||||2
1656362450000|2022-06-27 20:40:50|27.74|27.58|27.73|27.57|27.74|27.58|27.73|27.57|10
1656362460000|2022-06-27 20:41:00|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|0
1656362470000|2022-06-27 20:41:10|27.73|27.57|27.71|27.55|27.73|27.57|27.71|27.55|0
1656362490000|2022-06-27 20:41:30|||||||||6
1656362510000|2022-06-27 20:41:50|||||||||1
1656362690000|2022-06-27 20:44:50|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|1
1656362700000|2022-06-27 20:45:00|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|2
1656362900000|2022-06-27 20:48:20|27.7|27.54|27.7|27.54|27.7|27.54|27.7|27.54|0
1656362920000|2022-06-27 20:48:40|27.69|27.53|27.71|27.55|27.71|27.55|27.69|27.53|0
1656362940000|2022-06-27 20:49:00|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|11
1656362950000|2022-06-27 20:49:10|27.71|27.55|27.74|27.58|27.74|27.58|27.71|27.55|3
1656362970000|2022-06-27 20:49:30|||||||||2
1656363090000|2022-06-27 20:51:30|||||||||2
1656363150000|2022-06-27 20:52:30|27.73|27.57|27.74|27.58|27.74|27.58|27.73|27.57|9
1656363200000|2022-06-27 20:53:20|27.73|27.57|27.74|27.58|27.74|27.58|27.73|27.57|5
1656363210000|2022-06-27 20:53:30|||||||||1
1656363220000|2022-06-27 20:53:40|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|19
1656363250000|2022-06-27 20:54:10|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|0
1656363340000|2022-06-27 20:55:40|27.73|27.57|27.74|27.58|27.74|27.58|27.73|27.57|3
1656363420000|2022-06-27 20:57:00|||||||||41
1656363480000|2022-06-27 20:58:00|||||||||2
1656363500000|2022-06-27 20:58:20|||||||||6
1656363540000|2022-06-27 20:59:00|||||||||1
1656363550000|2022-06-27 20:59:10|||||||||9
1656363570000|2022-06-27 20:59:30|||||||||12
1656363580000|2022-06-27 20:59:40|27.73|27.57|27.73|27.57|27.74|27.58|27.73|27.57|22
1656363590000|2022-06-27 20:59:50|27.74|27.58|27.73|27.57|27.74|27.58|27.73|27.57|17
1656367200000|2022-06-27 22:00:00|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|0
1656367210000|2022-06-27 22:00:10|||||||||2
1656367290000|2022-06-27 22:01:30|27.77|27.61|27.77|27.61|27.78|27.62|27.77|27.61|2
1656367300000|2022-06-27 22:01:40|27.79|27.63|27.79|27.63|27.79|27.63|27.78|27.62|1
1656367310000|2022-06-27 22:01:50|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|0
1656367330000|2022-06-27 22:02:10|27.79|27.63|27.78|27.62|27.79|27.63|27.78|27.62|0
1656367360000|2022-06-27 22:02:40|27.77|27.61|27.77|27.61|27.77|27.61|27.77|27.61|0
1656367370000|2022-06-27 22:02:50|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|0
1656367400000|2022-06-27 22:03:20|27.77|27.61|27.77|27.61|27.77|27.61|27.77|27.61|0
1656367410000|2022-06-27 22:03:30|27.76|27.6|27.74|27.58|27.76|27.6|27.74|27.58|0
1656367420000|2022-06-27 22:03:40|27.76|27.6|27.77|27.61|27.77|27.61|27.76|27.6|1
1656367440000|2022-06-27 22:04:00|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|0
1656367450000|2022-06-27 22:04:10|27.77|27.61|27.77|27.61|27.77|27.61|27.77|27.61|0
1656367480000|2022-06-27 22:04:40|27.76|27.6|27.77|27.61|27.77|27.61|27.76|27.6|0
1656367490000|2022-06-27 22:04:50|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|2
1656367500000|2022-06-27 22:05:00|27.77|27.61|27.77|27.61|27.77|27.61|27.77|27.61|0
1656367510000|2022-06-27 22:05:10|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|1
1656367520000|2022-06-27 22:05:20|27.77|27.61|27.76|27.6|27.77|27.61|27.76|27.6|0
1656367560000|2022-06-27 22:06:00|27.77|27.61|27.76|27.6|27.77|27.61|27.76|27.6|0
1656367850000|2022-06-27 22:10:50|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|0
1656367870000|2022-06-27 22:11:10|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|0
1656367900000|2022-06-27 22:11:40|27.77|27.61|27.76|27.6|27.77|27.61|27.76|27.6|0
1656367980000|2022-06-27 22:13:00|27.77|27.61|27.77|27.61|27.77|27.61|27.77|27.61|0
1656368050000|2022-06-27 22:14:10|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|0
1656368120000|2022-06-27 22:15:20|||||||||2
1656368140000|2022-06-27 22:15:40|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|1
1656368150000|2022-06-27 22:15:50|27.78|27.62|27.78|27.62|27.78|27.62|27.74|27.58|0
1656368230000|2022-06-27 22:17:10|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|0
1656368240000|2022-06-27 22:17:20|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|0
1656368250000|2022-06-27 22:17:30|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|0
1656368270000|2022-06-27 22:17:50|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|0
1656368280000|2022-06-27 22:18:00|27.76|27.6|27.76|27.6|27.78|27.62|27.76|27.6|0
1656368290000|2022-06-27 22:18:10|27.78|27.62|27.76|27.6|27.78|27.62|27.76|27.6|0
1656368300000|2022-06-27 22:18:20|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|0
1656368340000|2022-06-27 22:19:00|27.76|27.6|27.78|27.62|27.78|27.62|27.76|27.6|1
1656368950000|2022-06-27 22:29:10|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|1
1656368990000|2022-06-27 22:29:50|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|1
1656369000000|2022-06-27 22:30:00|27.76|27.6|27.75|27.59|27.76|27.6|27.75|27.59|3
1656369010000|2022-06-27 22:30:10|27.76|27.6|27.75|27.59|27.76|27.6|27.75|27.59|0
1656369020000|2022-06-27 22:30:20|27.76|27.6|27.75|27.59|27.76|27.6|27.75|27.59|0
1656369040000|2022-06-27 22:30:40|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|0
1656369050000|2022-06-27 22:30:50|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|0
1656369060000|2022-06-27 22:31:00|27.76|27.6|27.78|27.62|27.78|27.62|27.76|27.6|0
1656369190000|2022-06-27 22:33:10|||||||||3
1656369230000|2022-06-27 22:33:50|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|0
1656369240000|2022-06-27 22:34:00|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|0
1656369310000|2022-06-27 22:35:10|27.76|27.6|27.78|27.62|27.78|27.62|27.76|27.6|0
1656369350000|2022-06-27 22:35:50|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|0
1656369360000|2022-06-27 22:36:00|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|0
1656369920000|2022-06-27 22:45:20|27.76|27.6|27.76|27.6|27.78|27.62|27.76|27.6|1
1656369930000|2022-06-27 22:45:30|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|0
1656370030000|2022-06-27 22:47:10|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|0
1656370050000|2022-06-27 22:47:30|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|0
1656370060000|2022-06-27 22:47:40|27.76|27.6|27.78|27.62|27.78|27.62|27.76|27.6|0
1656370080000|2022-06-27 22:48:00|||||||||1
1656370140000|2022-06-27 22:49:00|27.76|27.6|27.78|27.62|27.78|27.62|27.76|27.6|0
1656370700000|2022-06-27 22:58:20|||||||||1
1656370760000|2022-06-27 22:59:20|||||||||1
1656370790000|2022-06-27 22:59:50|||||||||1
1656370890000|2022-06-27 23:01:30|||||||||10
1656370930000|2022-06-27 23:02:10|27.76|27.6|27.75|27.59|27.76|27.6|27.75|27.59|2
1656371030000|2022-06-27 23:03:50|||||||||1
1656371070000|2022-06-27 23:04:30|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|0
1656371080000|2022-06-27 23:04:40|27.75|27.59|27.76|27.6|27.76|27.6|27.75|27.59|0
1656371090000|2022-06-27 23:04:50|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|0
1656371130000|2022-06-27 23:05:30|27.76|27.6|27.78|27.62|27.78|27.62|27.76|27.6|0
1656371400000|2022-06-27 23:10:00|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|1
1656371490000|2022-06-27 23:11:30|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|2
1656371640000|2022-06-27 23:14:00|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|8
1656371650000|2022-06-27 23:14:10|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|0
1656371950000|2022-06-27 23:19:10|||||||||1
1656372010000|2022-06-27 23:20:10|||||||||2
1656372540000|2022-06-27 23:29:00|||||||||3
1656373770000|2022-06-27 23:49:30|27.76|27.6|27.75|27.59|27.76|27.6|27.75|27.59|4
1656373800000|2022-06-27 23:50:00|27.78|27.62|27.78|27.62|27.78|27.62|27.76|27.6|3
1656374330000|2022-06-27 23:58:50|||||||||10
1656374390000|2022-06-27 23:59:50|27.76|27.6|27.75|27.59|27.76|27.6|27.75|27.59|5
1656374400000|2022-06-28 00:00:00|||||||||1
1656374410000|2022-06-28 00:00:10|27.78|27.62|27.78|27.62|27.78|27.62|27.76|27.6|3
1656374420000|2022-06-28 00:00:20|27.76|27.6|27.75|27.59|27.78|27.62|27.75|27.59|0
1656374430000|2022-06-28 00:00:30|||||||||1
1656374440000|2022-06-28 00:00:40|27.74|27.58|27.73|27.57|27.74|27.58|27.7|27.54|3
1656374450000|2022-06-28 00:00:50|27.71|27.55|27.7|27.54|27.71|27.55|27.7|27.54|0
1656374510000|2022-06-28 00:01:50|||||||||5
1656374560000|2022-06-28 00:02:40|||||||||2
1656374580000|2022-06-28 00:03:00|27.68|27.52|27.7|27.54|27.7|27.54|27.68|27.52|5
1656374610000|2022-06-28 00:03:30|||||||||1
1656374620000|2022-06-28 00:03:40|||||||||1
1656374640000|2022-06-28 00:04:00|27.73|27.57|27.7|27.54|27.73|27.57|27.7|27.54|18
1656374650000|2022-06-28 00:04:10|||||||||1
1656374660000|2022-06-28 00:04:20|||||||||1
1656374780000|2022-06-28 00:06:20|27.66|27.5|27.65|27.49|27.66|27.5|27.65|27.49|7
1656374790000|2022-06-28 00:06:30|||||||||1
1656374810000|2022-06-28 00:06:50|||||||||1
1656374830000|2022-06-28 00:07:10|||||||||1
1656375000000|2022-06-28 00:10:00|27.66|27.5|27.66|27.5|27.68|27.52|27.66|27.5|4
1656375010000|2022-06-28 00:10:10|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|0
1656375060000|2022-06-28 00:11:00|27.66|27.5|27.65|27.49|27.66|27.5|27.65|27.49|0
1656375080000|2022-06-28 00:11:20|27.66|27.5|27.65|27.49|27.66|27.5|27.65|27.49|0
1656375090000|2022-06-28 00:11:30|27.66|27.5|27.7|27.54|27.7|27.54|27.66|27.5|4
1656375100000|2022-06-28 00:11:40|27.68|27.52|27.68|27.52|27.68|27.52|27.68|27.52|1
1656375110000|2022-06-28 00:11:50|27.7|27.54|27.7|27.54|27.7|27.54|27.7|27.54|0
1656375120000|2022-06-28 00:12:00|27.68|27.52|27.7|27.54|27.7|27.54|27.66|27.5|0
1656375130000|2022-06-28 00:12:10|27.68|27.52|27.68|27.52|27.68|27.52|27.68|27.52|0
1656375140000|2022-06-28 00:12:20|27.7|27.54|27.7|27.54|27.7|27.54|27.7|27.54|0
1656375150000|2022-06-28 00:12:30|27.68|27.52|27.7|27.54|27.7|27.54|27.68|27.52|1
1656375170000|2022-06-28 00:12:50|27.68|27.52|27.68|27.52|27.68|27.52|27.68|27.52|0
1656375180000|2022-06-28 00:13:00|27.67|27.51|27.67|27.51|27.67|27.51|27.67|27.51|0
1656375200000|2022-06-28 00:13:20|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|2
1656375300000|2022-06-28 00:15:00|||||||||3
1656375600000|2022-06-28 00:20:00|27.66|27.5|27.66|27.5|27.67|27.51|27.65|27.49|24
1656375610000|2022-06-28 00:20:10|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|0
1656375680000|2022-06-28 00:21:20|27.66|27.5|27.65|27.49|27.66|27.5|27.65|27.49|0
1656375730000|2022-06-28 00:22:10|27.66|27.5|27.7|27.54|27.7|27.54|27.66|27.5|8
1656375740000|2022-06-28 00:22:20|27.68|27.52|27.7|27.54|27.7|27.54|27.68|27.52|0
1656375750000|2022-06-28 00:22:30|27.68|27.52|27.66|27.5|27.68|27.52|27.66|27.5|0
1656375770000|2022-06-28 00:22:50|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|0
1656375850000|2022-06-28 00:24:10|27.66|27.5|27.65|27.49|27.66|27.5|27.65|27.49|0
1656375860000|2022-06-28 00:24:20|27.66|27.5|27.65|27.49|27.66|27.5|27.65|27.49|0
1656375960000|2022-06-28 00:26:00|||||||||6
1656376430000|2022-06-28 00:33:50|||||||||1
1656376530000|2022-06-28 00:35:30|||||||||1
1656376600000|2022-06-28 00:36:40|||||||||3
1656376860000|2022-06-28 00:41:00|27.6|27.44|27.6|27.44|27.6|27.44|27.6|27.44|15
1656376900000|2022-06-28 00:41:40|||||||||58
1656377190000|2022-06-28 00:46:30|27.61|27.45|27.61|27.45|27.61|27.45|27.61|27.45|0
1656377200000|2022-06-28 00:46:40|27.6|27.44|27.6|27.44|27.6|27.44|27.6|27.44|0
1656377220000|2022-06-28 00:47:00|27.65|27.49|27.65|27.49|27.65|27.49|27.63|27.47|2
1656377230000|2022-06-28 00:47:10|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|0
1656377240000|2022-06-28 00:47:20|27.6|27.44|27.6|27.44|27.6|27.44|27.6|27.44|2
1656377250000|2022-06-28 00:47:30|27.62|27.46|27.61|27.45|27.62|27.46|27.61|27.45|2
1656377260000|2022-06-28 00:47:40|27.6|27.44|27.6|27.44|27.6|27.44|27.6|27.44|0
1656377580000|2022-06-28 00:53:00|27.62|27.46|27.65|27.49|27.65|27.49|27.61|27.45|1
1656377600000|2022-06-28 00:53:20|||||||||2
1656377820000|2022-06-28 00:57:00|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|0
1656377830000|2022-06-28 00:57:10|27.62|27.46|27.65|27.49|27.65|27.49|27.62|27.46|30
1656378020000|2022-06-28 01:00:20|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|3
1656378030000|2022-06-28 01:00:30|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|0
1656378040000|2022-06-28 01:00:40|||||||||2
1656378350000|2022-06-28 01:05:50|||||||||1
1656378790000|2022-06-28 01:13:10|27.63|27.47|27.65|27.49|27.65|27.49|27.63|27.47|3
1656378800000|2022-06-28 01:13:20|||||||||1
1656378840000|2022-06-28 01:14:00|||||||||1
1656379230000|2022-06-28 01:20:30|||||||||1
1656379690000|2022-06-28 01:28:10|||||||||2
1656379720000|2022-06-28 01:28:40|27.7|27.54|27.7|27.54|27.7|27.54|27.7|27.54|4
1656379900000|2022-06-28 01:31:40|27.67|27.51|27.65|27.49|27.67|27.51|27.65|27.49|7
1656379940000|2022-06-28 01:32:20|||||||||5
1656380030000|2022-06-28 01:33:50|||||||||5
1656380120000|2022-06-28 01:35:20|27.66|27.5|27.65|27.49|27.69|27.53|27.65|27.49|2
1656380240000|2022-06-28 01:37:20|||||||||3
1656380720000|2022-06-28 01:45:20|27.7|27.54|27.7|27.54|27.7|27.54|27.7|27.54|1
1656380740000|2022-06-28 01:45:40|27.73|27.57|27.75|27.59|27.75|27.59|27.73|27.57|9
1656380810000|2022-06-28 01:46:50|27.74|27.58|27.75|27.59|27.75|27.59|27.73|27.57|0
1656381030000|2022-06-28 01:50:30|||||||||2
1656381190000|2022-06-28 01:53:10|||||||||6
1656381270000|2022-06-28 01:54:30|27.78|27.62|27.78|27.62|27.79|27.63|27.78|27.62|14
1656381280000|2022-06-28 01:54:40|27.79|27.63|27.78|27.62|27.79|27.63|27.78|27.62|0
1656381300000|2022-06-28 01:55:00|||||||||5
1656381310000|2022-06-28 01:55:10|27.79|27.63|27.78|27.62|27.79|27.63|27.78|27.62|0
1656381350000|2022-06-28 01:55:50|||||||||1
1656381380000|2022-06-28 01:56:20|27.79|27.63|27.8|27.64|27.8|27.64|27.79|27.63|2
1656381400000|2022-06-28 01:56:40|27.79|27.63|27.79|27.63|27.8|27.64|27.79|27.63|0
1656381410000|2022-06-28 01:56:50|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|1
1656381430000|2022-06-28 01:57:10|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|12
1656381440000|2022-06-28 01:57:20|||||||||1
1656381470000|2022-06-28 01:57:50|27.86|27.7|27.88|27.72|27.88|27.72|27.86|27.7|25
1656381480000|2022-06-28 01:58:00|||||||||16
1656381500000|2022-06-28 01:58:20|27.85|27.69|27.88|27.72|27.88|27.72|27.85|27.69|40
1656381540000|2022-06-28 01:59:00|27.86|27.7|27.85|27.69|27.86|27.7|27.85|27.69|1
1656381550000|2022-06-28 01:59:10|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|3
1656381590000|2022-06-28 01:59:50|||||||||7
1656381600000|2022-06-28 02:00:00|||||||||2
1656381610000|2022-06-28 02:00:10|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|38
1656381670000|2022-06-28 02:01:10|27.8|27.64|27.83|27.67|27.83|27.67|27.8|27.64|30
1656381700000|2022-06-28 02:01:40|||||||||1
1656381720000|2022-06-28 02:02:00|||||||||41
1656381730000|2022-06-28 02:02:10|27.84|27.68|27.83|27.67|27.84|27.68|27.83|27.67|0
1656381750000|2022-06-28 02:02:30|27.84|27.68|27.83|27.67|27.84|27.68|27.83|27.67|0
1656381770000|2022-06-28 02:02:50|27.84|27.68|27.88|27.72|27.88|27.72|27.84|27.68|5
1656381780000|2022-06-28 02:03:00|27.86|27.7|27.86|27.7|27.88|27.72|27.85|27.69|2
1656381790000|2022-06-28 02:03:10|27.88|27.72|27.83|27.67|27.88|27.72|27.83|27.67|1
1656381890000|2022-06-28 02:04:50|||||||||2
1656381970000|2022-06-28 02:06:10|||||||||2
1656381980000|2022-06-28 02:06:20|27.81|27.65|27.81|27.65|27.83|27.67|27.81|27.65|4
1656381990000|2022-06-28 02:06:30|27.8|27.64|27.83|27.67|27.83|27.67|27.8|27.64|2
1656382010000|2022-06-28 02:06:50|27.81|27.65|27.83|27.67|27.83|27.67|27.81|27.65|0
1656382020000|2022-06-28 02:07:00|||||||||1
1656382080000|2022-06-28 02:08:00|27.81|27.65|27.8|27.64|27.83|27.67|27.8|27.64|1
1656382110000|2022-06-28 02:08:30|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|0
1656382120000|2022-06-28 02:08:40|27.79|27.63|27.78|27.62|27.79|27.63|27.78|27.62|0
1656382140000|2022-06-28 02:09:00|27.79|27.63|27.8|27.64|27.8|27.64|27.79|27.63|0
1656382180000|2022-06-28 02:09:40|27.79|27.63|27.8|27.64|27.8|27.64|27.79|27.63|0
1656382200000|2022-06-28 02:10:00|27.79|27.63|27.79|27.63|27.79|27.63|27.78|27.62|0
1656382210000|2022-06-28 02:10:10|27.78|27.62|27.78|27.62|27.79|27.63|27.78|27.62|0
1656382220000|2022-06-28 02:10:20|27.79|27.63|27.8|27.64|27.8|27.64|27.79|27.63|0
1656382260000|2022-06-28 02:11:00|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|0
1656382270000|2022-06-28 02:11:10|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|0
1656382330000|2022-06-28 02:12:10|||||||||3
1656382370000|2022-06-28 02:12:50|27.81|27.65|27.8|27.64|27.83|27.67|27.8|27.64|3
1656382540000|2022-06-28 02:15:40|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|0
1656382560000|2022-06-28 02:16:00|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|0
1656382570000|2022-06-28 02:16:10|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|0
1656382580000|2022-06-28 02:16:20|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|0
1656382620000|2022-06-28 02:17:00|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|1
1656382650000|2022-06-28 02:17:30|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|0
1656382820000|2022-06-28 02:20:20|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|7
1656382860000|2022-06-28 02:21:00|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|0
1656382870000|2022-06-28 02:21:10|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|0
1656382900000|2022-06-28 02:21:40|27.84|27.68|27.83|27.67|27.84|27.68|27.83|27.67|0
1656382910000|2022-06-28 02:21:50|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1656382920000|2022-06-28 02:22:00|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|0
1656382930000|2022-06-28 02:22:10|27.85|27.69|27.84|27.68|27.85|27.69|27.84|27.68|0
1656382950000|2022-06-28 02:22:30|27.85|27.69|27.84|27.68|27.85|27.69|27.84|27.68|0
1656382960000|2022-06-28 02:22:40|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|0
1656382990000|2022-06-28 02:23:10|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|0
1656383000000|2022-06-28 02:23:20|27.85|27.69|27.88|27.72|27.88|27.72|27.85|27.69|1
1656383080000|2022-06-28 02:24:40|27.85|27.69|27.83|27.67|27.85|27.69|27.83|27.67|3
1656383090000|2022-06-28 02:24:50|27.84|27.68|27.83|27.67|27.84|27.68|27.83|27.67|0
1656383100000|2022-06-28 02:25:00|27.84|27.68|27.83|27.67|27.88|27.72|27.83|27.67|9
1656383150000|2022-06-28 02:25:50|27.85|27.69|27.83|27.67|27.85|27.69|27.83|27.67|0
1656383170000|2022-06-28 02:26:10|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|0
1656383180000|2022-06-28 02:26:20|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|0
1656383190000|2022-06-28 02:26:30|27.84|27.68|27.88|27.72|27.88|27.72|27.84|27.68|3
1656383210000|2022-06-28 02:26:50|27.93|27.77|27.93|27.77|27.93|27.77|27.93|27.77|14
1656383220000|2022-06-28 02:27:00|||||||||2
1656383230000|2022-06-28 02:27:10|27.96|27.8|27.93|27.77|27.96|27.8|27.93|27.77|46
1656383240000|2022-06-28 02:27:20|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|4
1656383250000|2022-06-28 02:27:30|27.94|27.78|27.93|27.77|27.94|27.78|27.93|27.77|0
1656383260000|2022-06-28 02:27:40|27.94|27.78|27.96|27.8|27.96|27.8|27.93|27.77|4
1656383270000|2022-06-28 02:27:50|27.97|27.81|27.98|27.82|27.98|27.82|27.97|27.81|0
1656383280000|2022-06-28 02:28:00|27.97|27.81|27.98|27.82|27.98|27.82|27.97|27.81|33
1656383290000|2022-06-28 02:28:10|||||||||2
1656383300000|2022-06-28 02:28:20|27.97|27.81|27.96|27.8|27.97|27.81|27.96|27.8|0
1656383310000|2022-06-28 02:28:30|27.93|27.77|27.94|27.78|27.96|27.8|27.93|27.77|37
1656383320000|2022-06-28 02:28:40|27.96|27.8|27.96|27.8|27.97|27.81|27.94|27.78|0
1656383360000|2022-06-28 02:29:20|27.94|27.78|27.96|27.8|27.96|27.8|27.94|27.78|0
1656383380000|2022-06-28 02:29:40|27.93|27.77|27.93|27.77|27.94|27.78|27.93|27.77|4
1656383390000|2022-06-28 02:29:50|27.94|27.78|27.96|27.8|27.96|27.8|27.93|27.77|0
1656383400000|2022-06-28 02:30:00|27.94|27.78|27.93|27.77|27.96|27.8|27.93|27.77|0
1656383480000|2022-06-28 02:31:20|27.94|27.78|27.96|27.8|27.96|27.8|27.94|27.78|0
1656383510000|2022-06-28 02:31:50|27.93|27.77|27.94|27.78|27.96|27.8|27.93|27.77|3
1656383520000|2022-06-28 02:32:00|27.96|27.8|27.96|27.8|27.96|27.8|27.94|27.78|0
1656383540000|2022-06-28 02:32:20|27.97|27.81|27.96|27.8|27.97|27.81|27.96|27.8|0
1656383550000|2022-06-28 02:32:30|27.97|27.81|27.96|27.8|27.97|27.81|27.96|27.8|1
1656383560000|2022-06-28 02:32:40|27.97|27.81|27.97|27.81|27.98|27.82|27.97|27.81|1
1656383580000|2022-06-28 02:33:00|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|0
1656383640000|2022-06-28 02:34:00|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|0
1656383650000|2022-06-28 02:34:10|27.94|27.78|27.96|27.8|27.96|27.8|27.94|27.78|1
1656383660000|2022-06-28 02:34:20|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|0
1656383670000|2022-06-28 02:34:30|27.93|27.77|27.93|27.77|27.94|27.78|27.93|27.77|0
1656383760000|2022-06-28 02:36:00|||||||||2
1656383770000|2022-06-28 02:36:10|27.94|27.78|27.96|27.8|27.96|27.8|27.94|27.78|1
1656383780000|2022-06-28 02:36:20|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|0
1656383790000|2022-06-28 02:36:30|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|0
1656383810000|2022-06-28 02:36:50|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|0
1656383820000|2022-06-28 02:37:00|27.96|27.8|27.93|27.77|27.96|27.8|27.93|27.77|2
1656384100000|2022-06-28 02:41:40|||||||||1
1656384250000|2022-06-28 02:44:10|||||||||19
1656384330000|2022-06-28 02:45:30|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|7
1656384340000|2022-06-28 02:45:40|27.93|27.77|27.93|27.77|27.93|27.77|27.93|27.77|0
1656384350000|2022-06-28 02:45:50|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|0
1656384360000|2022-06-28 02:46:00|27.96|27.8|27.95|27.79|27.98|27.82|27.95|27.79|0
1656384370000|2022-06-28 02:46:10|27.93|27.77|27.93|27.77|27.93|27.77|27.93|27.77|0
1656384460000|2022-06-28 02:47:40|||||||||1
1656384640000|2022-06-28 02:50:40|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|60
1656384650000|2022-06-28 02:50:50|27.89|27.73|27.88|27.72|27.89|27.73|27.88|27.72|1
1656384690000|2022-06-28 02:51:30|27.89|27.73|27.88|27.72|27.89|27.73|27.88|27.72|0
1656384740000|2022-06-28 02:52:20|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|0
1656384780000|2022-06-28 02:53:00|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|0
1656384790000|2022-06-28 02:53:10|27.89|27.73|27.9|27.74|27.9|27.74|27.89|27.73|0
1656384830000|2022-06-28 02:53:50|27.89|27.73|27.9|27.74|27.9|27.74|27.89|27.73|0
1656384840000|2022-06-28 02:54:00|27.91|27.75|27.9|27.74|27.91|27.75|27.9|27.74|0
1656384860000|2022-06-28 02:54:20|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|0
1656384880000|2022-06-28 02:54:40|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|0
1656385020000|2022-06-28 02:57:00|||||||||2
1656385150000|2022-06-28 02:59:10|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|0
1656385200000|2022-06-28 03:00:00|||||||||1
1656385270000|2022-06-28 03:01:10|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|0
1656385280000|2022-06-28 03:01:20|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|0
1656385300000|2022-06-28 03:01:40|27.89|27.73|27.88|27.72|27.89|27.73|27.88|27.72|0
1656385360000|2022-06-28 03:02:40|27.89|27.73|27.88|27.72|27.89|27.73|27.88|27.72|0
1656385370000|2022-06-28 03:02:50|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|0
1656385380000|2022-06-28 03:03:00|27.88|27.72|27.88|27.72|27.89|27.73|27.88|27.72|0
1656385390000|2022-06-28 03:03:10|27.89|27.73|27.88|27.72|27.89|27.73|27.88|27.72|0
1656385600000|2022-06-28 03:06:40|27.85|27.69|27.84|27.68|27.85|27.69|27.83|27.67|12
1656385610000|2022-06-28 03:06:50|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1656385620000|2022-06-28 03:07:00|27.83|27.67|27.84|27.68|27.84|27.68|27.83|27.67|0
1656385630000|2022-06-28 03:07:10|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1656385640000|2022-06-28 03:07:20|27.84|27.68|27.83|27.67|27.84|27.68|27.83|27.67|3
1656385650000|2022-06-28 03:07:30|||||||||5
1656385660000|2022-06-28 03:07:40|27.81|27.65|27.83|27.67|27.83|27.67|27.8|27.64|5
1656385680000|2022-06-28 03:08:00|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|0
1656385700000|2022-06-28 03:08:20|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1656385710000|2022-06-28 03:08:30|27.84|27.68|27.84|27.68|27.84|27.68|27.83|27.67|0
1656385730000|2022-06-28 03:08:50|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1656385820000|2022-06-28 03:10:20|||||||||2
1656385850000|2022-06-28 03:10:50|||||||||1
1656385950000|2022-06-28 03:12:30|||||||||1
1656385960000|2022-06-28 03:12:40|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|0
1656385970000|2022-06-28 03:12:50|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1656386000000|2022-06-28 03:13:20|27.88|27.72|27.86|27.7|27.88|27.72|27.85|27.69|10
1656386010000|2022-06-28 03:13:30|27.88|27.72|27.88|27.72|27.88|27.72|27.86|27.7|0
1656386020000|2022-06-28 03:13:40|27.86|27.7|27.85|27.69|27.88|27.72|27.85|27.69|1
1656386250000|2022-06-28 03:17:30|27.86|27.7|27.88|27.72|27.88|27.72|27.86|27.7|4
1656386260000|2022-06-28 03:17:40|27.86|27.7|27.86|27.7|27.88|27.72|27.86|27.7|0
1656386280000|2022-06-28 03:18:00|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|0
1656386330000|2022-06-28 03:18:50|27.86|27.7|27.88|27.72|27.88|27.72|27.86|27.7|0
1656386360000|2022-06-28 03:19:20|27.86|27.7|27.88|27.72|27.88|27.72|27.86|27.7|0
1656386380000|2022-06-28 03:19:40|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|2
1656386400000|2022-06-28 03:20:00|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|0
1656386410000|2022-06-28 03:20:10|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1656386420000|2022-06-28 03:20:20|27.86|27.7|27.88|27.72|27.88|27.72|27.86|27.7|4
1656386430000|2022-06-28 03:20:30|||||||||1
1656386640000|2022-06-28 03:24:00|27.86|27.7|27.88|27.72|27.88|27.72|27.85|27.69|2
1656386660000|2022-06-28 03:24:20|27.86|27.7|27.88|27.72|27.88|27.72|27.86|27.7|0
1656386750000|2022-06-28 03:25:50|27.86|27.7|27.85|27.69|27.86|27.7|27.85|27.69|5
1656386880000|2022-06-28 03:28:00|27.84|27.68|27.83|27.67|27.84|27.68|27.83|27.67|0
1656386890000|2022-06-28 03:28:10|27.84|27.68|27.81|27.65|27.84|27.68|27.8|27.64|0
1656386900000|2022-06-28 03:28:20|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|0
1656387000000|2022-06-28 03:30:00|||||||||2
1656387060000|2022-06-28 03:31:00|||||||||2
1656387070000|2022-06-28 03:31:10|27.78|27.62|27.75|27.59|27.78|27.62|27.75|27.59|4
1656387080000|2022-06-28 03:31:20|27.79|27.63|27.76|27.6|27.79|27.63|27.76|27.6|20
1656387090000|2022-06-28 03:31:30|27.78|27.62|27.8|27.64|27.8|27.64|27.78|27.62|0
1656387110000|2022-06-28 03:31:50|||||||||1
1656387200000|2022-06-28 03:33:20|||||||||1
1656387210000|2022-06-28 03:33:30|||||||||2
1656387320000|2022-06-28 03:35:20|27.83|27.67|27.8|27.64|27.84|27.68|27.8|27.64|10
1656387350000|2022-06-28 03:35:50|27.81|27.65|27.83|27.67|27.83|27.67|27.81|27.65|0
1656387360000|2022-06-28 03:36:00|27.84|27.68|27.85|27.69|27.85|27.69|27.84|27.68|0
1656387420000|2022-06-28 03:37:00|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|0
1656387430000|2022-06-28 03:37:10|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1656387610000|2022-06-28 03:40:10|27.84|27.68|27.85|27.69|27.85|27.69|27.84|27.68|0
1656387660000|2022-06-28 03:41:00|27.84|27.68|27.85|27.69|27.85|27.69|27.84|27.68|1
1656387920000|2022-06-28 03:45:20|27.83|27.67|27.85|27.69|27.85|27.69|27.83|27.67|0
1656387950000|2022-06-28 03:45:50|27.84|27.68|27.81|27.65|27.84|27.68|27.81|27.65|4
1656387960000|2022-06-28 03:46:00|27.83|27.67|27.81|27.65|27.84|27.68|27.81|27.65|0
1656387970000|2022-06-28 03:46:10|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|0
1656387980000|2022-06-28 03:46:20|27.81|27.65|27.8|27.64|27.81|27.65|27.8|27.64|0
1656388080000|2022-06-28 03:48:00|27.81|27.65|27.8|27.64|27.81|27.65|27.8|27.64|0
1656388140000|2022-06-28 03:49:00|27.83|27.67|27.8|27.64|27.83|27.67|27.8|27.64|2
1656388190000|2022-06-28 03:49:50|27.81|27.65|27.8|27.64|27.83|27.67|27.8|27.64|2
1656388300000|2022-06-28 03:51:40|27.84|27.68|27.8|27.64|27.84|27.68|27.8|27.64|2
1656388320000|2022-06-28 03:52:00|27.83|27.67|27.8|27.64|27.83|27.67|27.8|27.64|4
1656388370000|2022-06-28 03:52:50|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1656388380000|2022-06-28 03:53:00|27.8|27.64|27.81|27.65|27.83|27.67|27.8|27.64|0
1656388390000|2022-06-28 03:53:10|27.83|27.67|27.85|27.69|27.85|27.69|27.83|27.67|0
1656388800000|2022-06-28 04:00:00|27.84|27.68|27.85|27.69|27.85|27.69|27.84|27.68|0
1656388810000|2022-06-28 04:00:10|27.83|27.67|27.85|27.69|27.85|27.69|27.81|27.65|0
1656388820000|2022-06-28 04:00:20|27.84|27.68|27.85|27.69|27.85|27.69|27.84|27.68|0
1656388830000|2022-06-28 04:00:30|27.84|27.68|27.85|27.69|27.85|27.69|27.81|27.65|0
1656389040000|2022-06-28 04:04:00|27.81|27.65|27.8|27.64|27.81|27.65|27.8|27.64|1
1656389050000|2022-06-28 04:04:10|27.81|27.65|27.81|27.65|27.81|27.65|27.8|27.64|2
1656389060000|2022-06-28 04:04:20|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|0
1656389480000|2022-06-28 04:11:20|||||||||2
1656389490000|2022-06-28 04:11:30|||||||||1
1656389770000|2022-06-28 04:16:10|27.83|27.67|27.85|27.69|27.85|27.69|27.83|27.67|3
1656390320000|2022-06-28 04:25:20|27.81|27.65|27.8|27.64|27.81|27.65|27.8|27.64|8
1656390330000|2022-06-28 04:25:30|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|1
1656390370000|2022-06-28 04:26:10|27.83|27.67|27.84|27.68|27.84|27.68|27.83|27.67|0
1656390380000|2022-06-28 04:26:20|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1656390510000|2022-06-28 04:28:30|||||||||1
1656390560000|2022-06-28 04:29:20|27.81|27.65|27.8|27.64|27.81|27.65|27.8|27.64|0
1656390600000|2022-06-28 04:30:00|||||||||1
1656390610000|2022-06-28 04:30:10|||||||||1
1656390730000|2022-06-28 04:32:10|||||||||1
1656390830000|2022-06-28 04:33:50|27.78|27.62|27.8|27.64|27.8|27.64|27.78|27.62|0
1656390840000|2022-06-28 04:34:00|27.79|27.63|27.8|27.64|27.8|27.64|27.79|27.63|3
1656390890000|2022-06-28 04:34:50|27.79|27.63|27.75|27.59|27.79|27.63|27.75|27.59|2
1656390900000|2022-06-28 04:35:00|||||||||2
1656391290000|2022-06-28 04:41:30|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|0
1656391320000|2022-06-28 04:42:00|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|0
1656391330000|2022-06-28 04:42:10|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|1
1656391350000|2022-06-28 04:42:30|27.75|27.59|27.76|27.6|27.76|27.6|27.75|27.59|0
1656391380000|2022-06-28 04:43:00|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|0
1656391440000|2022-06-28 04:44:00|27.76|27.6|27.75|27.59|27.76|27.6|27.75|27.59|0
1656391550000|2022-06-28 04:45:50|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|7
1656391680000|2022-06-28 04:48:00|||||||||2
1656391760000|2022-06-28 04:49:20|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|10
1656391810000|2022-06-28 04:50:10|27.77|27.61|27.77|27.61|27.77|27.61|27.76|27.6|0
1656391870000|2022-06-28 04:51:10|27.78|27.62|27.8|27.64|27.8|27.64|27.78|27.62|6
1656392290000|2022-06-28 04:58:10|||||||||2
1656392400000|2022-06-28 05:00:00|27.77|27.61|27.76|27.6|27.77|27.61|27.76|27.6|0
1656392410000|2022-06-28 05:00:10|27.77|27.61|27.8|27.64|27.8|27.64|27.77|27.61|5
1656392420000|2022-06-28 05:00:20|27.77|27.61|27.75|27.59|27.77|27.61|27.75|27.59|3
1656392480000|2022-06-28 05:01:20|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|3
1656392490000|2022-06-28 05:01:30|27.71|27.55|27.72|27.56|27.72|27.56|27.71|27.55|0
1656392520000|2022-06-28 05:02:00|27.75|27.59|27.73|27.57|27.75|27.59|27.72|27.56|9
1656392530000|2022-06-28 05:02:10|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|0
1656392540000|2022-06-28 05:02:20|||||||||1
1656392590000|2022-06-28 05:03:10|||||||||1
1656392960000|2022-06-28 05:09:20|27.74|27.58|27.75|27.59|27.75|27.59|27.74|27.58|5
1656392980000|2022-06-28 05:09:40|27.74|27.58|27.75|27.59|27.75|27.59|27.74|27.58|1
1656393000000|2022-06-28 05:10:00|27.74|27.58|27.75|27.59|27.75|27.59|27.72|27.56|1
1656393900000|2022-06-28 05:25:00|||||||||1
1656394090000|2022-06-28 05:28:10|27.8|27.64|27.79|27.63|27.8|27.64|27.78|27.62|7
1656394100000|2022-06-28 05:28:20|27.8|27.64|27.8|27.64|27.8|27.64|27.79|27.63|0
1656394110000|2022-06-28 05:28:30|27.79|27.63|27.75|27.59|27.8|27.64|27.75|27.59|1
1656394380000|2022-06-28 05:33:00|27.71|27.55|27.75|27.59|27.75|27.59|27.71|27.55|14
1656394520000|2022-06-28 05:35:20|27.71|27.55|27.72|27.56|27.72|27.56|27.71|27.55|21
1656394530000|2022-06-28 05:35:30|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|5
1656394540000|2022-06-28 05:35:40|27.75|27.59|27.74|27.58|27.75|27.59|27.72|27.56|6
1656394550000|2022-06-28 05:35:50|27.72|27.56|27.74|27.58|27.74|27.58|27.72|27.56|4
1656394560000|2022-06-28 05:36:00|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|0
1656394580000|2022-06-28 05:36:20|27.74|27.58|27.72|27.56|27.74|27.58|27.72|27.56|0
1656394620000|2022-06-28 05:37:00|27.74|27.58|27.72|27.56|27.74|27.58|27.72|27.56|0
1656394630000|2022-06-28 05:37:10|27.7|27.54|27.7|27.54|27.7|27.54|27.7|27.54|0
1656394650000|2022-06-28 05:37:30|||||||||4
1656394680000|2022-06-28 05:38:00|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|0
1656394730000|2022-06-28 05:38:50|27.75|27.59|27.74|27.58|27.75|27.59|27.72|27.56|7
1656394740000|2022-06-28 05:39:00|27.72|27.56|27.75|27.59|27.75|27.59|27.72|27.56|0
1656394750000|2022-06-28 05:39:10|27.74|27.58|27.74|27.58|27.75|27.59|27.72|27.56|0
1656394770000|2022-06-28 05:39:30|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|0
1656394810000|2022-06-28 05:40:10|27.71|27.55|27.7|27.54|27.71|27.55|27.7|27.54|0
1656394840000|2022-06-28 05:40:40|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|0
1656394850000|2022-06-28 05:40:50|27.71|27.55|27.7|27.54|27.71|27.55|27.7|27.54|0
1656394930000|2022-06-28 05:42:10|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|0
1656394940000|2022-06-28 05:42:20|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|0
1656394950000|2022-06-28 05:42:30|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|0
1656394960000|2022-06-28 05:42:40|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|0
1656394970000|2022-06-28 05:42:50|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|6
1656394980000|2022-06-28 05:43:00|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|4
1656395020000|2022-06-28 05:43:40|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|3
1656395030000|2022-06-28 05:43:50|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|2
1656395050000|2022-06-28 05:44:10|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|0
1656395060000|2022-06-28 05:44:20|27.72|27.56|27.72|27.56|27.74|27.58|27.72|27.56|0
1656395080000|2022-06-28 05:44:40|||||||||1
1656395100000|2022-06-28 05:45:00|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|0
1656395110000|2022-06-28 05:45:10|27.7|27.54|27.7|27.54|27.7|27.54|27.7|27.54|0
1656395150000|2022-06-28 05:45:50|27.71|27.55|27.72|27.56|27.72|27.56|27.71|27.55|0
1656395160000|2022-06-28 05:46:00|27.74|27.58|27.72|27.56|27.74|27.58|27.72|27.56|4
1656395170000|2022-06-28 05:46:10|27.74|27.58|27.72|27.56|27.75|27.59|27.72|27.56|3
1656395190000|2022-06-28 05:46:30|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|0
1656395200000|2022-06-28 05:46:40|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|0
1656395230000|2022-06-28 05:47:10|27.71|27.55|27.7|27.54|27.71|27.55|27.7|27.54|0
1656395310000|2022-06-28 05:48:30|||||||||1
1656395400000|2022-06-28 05:50:00|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|0
1656395410000|2022-06-28 05:50:10|27.7|27.54|27.72|27.56|27.72|27.56|27.7|27.54|0
1656395420000|2022-06-28 05:50:20|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|0
1656395430000|2022-06-28 05:50:30|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|0
1656395460000|2022-06-28 05:51:00|27.71|27.55|27.72|27.56|27.72|27.56|27.71|27.55|0
1656395470000|2022-06-28 05:51:10|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|0
1656395490000|2022-06-28 05:51:30|27.7|27.54|27.7|27.54|27.7|27.54|27.7|27.54|0
1656395510000|2022-06-28 05:51:50|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|0
1656395520000|2022-06-28 05:52:00|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|0
1656395590000|2022-06-28 05:53:10|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|0
1656395600000|2022-06-28 05:53:20|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|0
1656395720000|2022-06-28 05:55:20|27.7|27.54|27.72|27.56|27.72|27.56|27.7|27.54|0
1656395730000|2022-06-28 05:55:30|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|0
1656395740000|2022-06-28 05:55:40|27.7|27.54|27.7|27.54|27.7|27.54|27.7|27.54|1
1656395770000|2022-06-28 05:56:10|||||||||1
1656395810000|2022-06-28 05:56:50|27.71|27.55|27.7|27.54|27.71|27.55|27.7|27.54|1
1656395900000|2022-06-28 05:58:20|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|0
1656395910000|2022-06-28 05:58:30|27.7|27.54|27.72|27.56|27.72|27.56|27.7|27.54|2
1656395950000|2022-06-28 05:59:10|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|0
1656395960000|2022-06-28 05:59:20|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|0
1656395970000|2022-06-28 05:59:30|||||||||1
1656396000000|2022-06-28 06:00:00|27.7|27.54|27.7|27.54|27.7|27.54|27.7|27.54|3
1656396060000|2022-06-28 06:01:00|||||||||1
1656396150000|2022-06-28 06:02:30|27.69|27.53|27.67|27.51|27.69|27.53|27.67|27.51|16
1656396160000|2022-06-28 06:02:40|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|3
1656396230000|2022-06-28 06:03:50|27.66|27.5|27.7|27.54|27.7|27.54|27.66|27.5|6
1656396240000|2022-06-28 06:04:00|27.69|27.53|27.7|27.54|27.7|27.54|27.67|27.51|4
1656396270000|2022-06-28 06:04:30|27.69|27.53|27.67|27.51|27.7|27.54|27.67|27.51|1
1656396290000|2022-06-28 06:04:50|27.65|27.49|27.65|27.49|27.65|27.49|27.62|27.46|5
1656396300000|2022-06-28 06:05:00|||||||||1
1656396320000|2022-06-28 06:05:20|27.64|27.48|27.64|27.48|27.64|27.48|27.64|27.48|0
1656396330000|2022-06-28 06:05:30|27.62|27.46|27.65|27.49|27.65|27.49|27.62|27.46|7
1656396340000|2022-06-28 06:05:40|27.64|27.48|27.65|27.49|27.65|27.49|27.64|27.48|1
1656396350000|2022-06-28 06:05:50|27.62|27.46|27.62|27.46|27.64|27.48|27.62|27.46|3
1656396360000|2022-06-28 06:06:00|27.64|27.48|27.65|27.49|27.65|27.49|27.64|27.48|0
1656396370000|2022-06-28 06:06:10|27.64|27.48|27.65|27.49|27.65|27.49|27.64|27.48|0
1656396380000|2022-06-28 06:06:20|27.64|27.48|27.65|27.49|27.65|27.49|27.64|27.48|0
1656396390000|2022-06-28 06:06:30|27.64|27.48|27.64|27.48|27.64|27.48|27.64|27.48|1
1656396400000|2022-06-28 06:06:40|27.62|27.46|27.65|27.49|27.65|27.49|27.62|27.46|20
1656396410000|2022-06-28 06:06:50|27.64|27.48|27.62|27.46|27.65|27.49|27.62|27.46|1
1656396470000|2022-06-28 06:07:50|27.6|27.44|27.57|27.41|27.6|27.44|27.57|27.41|105
1656396540000|2022-06-28 06:09:00|27.55|27.39|27.54|27.38|27.56|27.4|27.52|27.36|48
1656396550000|2022-06-28 06:09:10|27.55|27.39|27.52|27.36|27.55|27.39|27.52|27.36|1
1656396570000|2022-06-28 06:09:30|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|24
1656396580000|2022-06-28 06:09:40|27.56|27.4|27.56|27.4|27.56|27.4|27.56|27.4|0
1656396590000|2022-06-28 06:09:50|27.57|27.41|27.53|27.37|27.57|27.41|27.53|27.37|7
1656396600000|2022-06-28 06:10:00|27.57|27.41|27.56|27.4|27.57|27.41|27.53|27.37|6
1656396610000|2022-06-28 06:10:10|27.54|27.38|27.57|27.41|27.57|27.41|27.54|27.38|15
1656396620000|2022-06-28 06:10:20|27.54|27.38|27.57|27.41|27.57|27.41|27.54|27.38|4
1656396630000|2022-06-28 06:10:30|27.56|27.4|27.52|27.36|27.56|27.4|27.52|27.36|4
1656396660000|2022-06-28 06:11:00|||||||||1
1656396690000|2022-06-28 06:11:30|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|9
1656396700000|2022-06-28 06:11:40|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|8
1656396710000|2022-06-28 06:11:50|27.48|27.32|27.49|27.33|27.49|27.33|27.48|27.32|0
1656396720000|2022-06-28 06:12:00|27.48|27.32|27.49|27.33|27.49|27.33|27.48|27.32|0
1656396730000|2022-06-28 06:12:10|27.47|27.31|27.48|27.32|27.48|27.32|27.47|27.31|0
1656396740000|2022-06-28 06:12:20|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|0
1656396750000|2022-06-28 06:12:30|27.51|27.35|27.52|27.36|27.52|27.36|27.51|27.35|7
1656396760000|2022-06-28 06:12:40|27.51|27.35|27.51|27.35|27.52|27.36|27.49|27.33|8
1656396770000|2022-06-28 06:12:50|27.49|27.33|27.52|27.36|27.52|27.36|27.49|27.33|0
1656396780000|2022-06-28 06:13:00|||||||||1
1656396870000|2022-06-28 06:14:30|||||||||1
1656396900000|2022-06-28 06:15:00|||||||||1
1656396920000|2022-06-28 06:15:20|||||||||4
1656396930000|2022-06-28 06:15:30|27.57|27.41|27.53|27.37|27.57|27.41|27.53|27.37|11
1656396940000|2022-06-28 06:15:40|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|0
1656396970000|2022-06-28 06:16:10|||||||||3
1656396980000|2022-06-28 06:16:20|27.51|27.35|27.51|27.35|27.52|27.36|27.51|27.35|8
1656396990000|2022-06-28 06:16:30|27.49|27.33|27.51|27.35|27.52|27.36|27.49|27.33|10
1656397000000|2022-06-28 06:16:40|27.52|27.36|27.49|27.33|27.52|27.36|27.49|27.33|0
1656397010000|2022-06-28 06:16:50|27.48|27.32|27.49|27.33|27.49|27.33|27.48|27.32|1
1656397020000|2022-06-28 06:17:00|27.48|27.32|27.48|27.32|27.49|27.33|27.48|27.32|9
1656397030000|2022-06-28 06:17:10|27.47|27.31|27.49|27.33|27.49|27.33|27.47|27.31|0
1656397040000|2022-06-28 06:17:20|27.51|27.35|27.52|27.36|27.52|27.36|27.49|27.33|3
1656397050000|2022-06-28 06:17:30|||||||||3
1656397060000|2022-06-28 06:17:40|27.51|27.35|27.52|27.36|27.52|27.36|27.51|27.35|1
1656397070000|2022-06-28 06:17:50|||||||||1
1656397240000|2022-06-28 06:20:40|||||||||4
1656397330000|2022-06-28 06:22:10|||||||||1
1656397400000|2022-06-28 06:23:20|||||||||1
1656397520000|2022-06-28 06:25:20|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|1
1656397530000|2022-06-28 06:25:30|27.57|27.41|27.54|27.38|27.57|27.41|27.53|27.37|3
1656397540000|2022-06-28 06:25:40|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|0
1656397550000|2022-06-28 06:25:50|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|9
1656397560000|2022-06-28 06:26:00|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|18
1656397570000|2022-06-28 06:26:10|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|3
1656397580000|2022-06-28 06:26:20|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|18
1656397590000|2022-06-28 06:26:30|27.52|27.36|27.52|27.36|27.52|27.36|27.51|27.35|10
1656397620000|2022-06-28 06:27:00|||||||||1
1656397760000|2022-06-28 06:29:20|27.53|27.37|27.57|27.41|27.57|27.41|27.52|27.36|53
1656397770000|2022-06-28 06:29:30|27.54|27.38|27.52|27.36|27.54|27.38|27.52|27.36|1
1656397820000|2022-06-28 06:30:20|27.53|27.37|27.52|27.36|27.53|27.37|27.52|27.36|0
1656398040000|2022-06-28 06:34:00|27.53|27.37|27.57|27.41|27.57|27.41|27.53|27.37|5
1656398120000|2022-06-28 06:35:20|||||||||1
1656398140000|2022-06-28 06:35:40|||||||||3
1656398180000|2022-06-28 06:36:20|||||||||1
1656398230000|2022-06-28 06:37:10|||||||||1
1656398240000|2022-06-28 06:37:20|||||||||1
1656398360000|2022-06-28 06:39:20|||||||||1
1656398370000|2022-06-28 06:39:30|||||||||1
1656398470000|2022-06-28 06:41:10|||||||||6
1656398510000|2022-06-28 06:41:50|||||||||4
1656398540000|2022-06-28 06:42:20|||||||||4
1656398560000|2022-06-28 06:42:40|||||||||4
1656398580000|2022-06-28 06:43:00|27.56|27.4|27.54|27.38|27.56|27.4|27.54|27.38|5
1656398600000|2022-06-28 06:43:20|27.53|27.37|27.54|27.38|27.54|27.38|27.53|27.37|1
1656398680000|2022-06-28 06:44:40|27.57|27.41|27.56|27.4|27.57|27.41|27.56|27.4|27
1656398690000|2022-06-28 06:44:50|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|0
1656398700000|2022-06-28 06:45:00|||||||||3
1656398750000|2022-06-28 06:45:50|||||||||2
1656398760000|2022-06-28 06:46:00|||||||||1
1656398790000|2022-06-28 06:46:30|27.57|27.41|27.56|27.4|27.57|27.41|27.56|27.4|17
1656398800000|2022-06-28 06:46:40|27.57|27.41|27.57|27.41|27.57|27.41|27.56|27.4|1
1656398810000|2022-06-28 06:46:50|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|3
1656398820000|2022-06-28 06:47:00|27.56|27.4|27.54|27.38|27.56|27.4|27.54|27.38|3
1656399060000|2022-06-28 06:51:00|27.56|27.4|27.54|27.38|27.56|27.4|27.54|27.38|13
1656399100000|2022-06-28 06:51:40|27.56|27.4|27.56|27.4|27.57|27.41|27.56|27.4|1
1656399110000|2022-06-28 06:51:50|27.57|27.41|27.54|27.38|27.57|27.41|27.54|27.38|4
1656399120000|2022-06-28 06:52:00|27.56|27.4|27.57|27.41|27.57|27.41|27.56|27.4|4
1656399140000|2022-06-28 06:52:20|||||||||1
1656399160000|2022-06-28 06:52:40|27.56|27.4|27.56|27.4|27.57|27.41|27.54|27.38|4
1656399170000|2022-06-28 06:52:50|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|1
1656399180000|2022-06-28 06:53:00|27.56|27.4|27.57|27.41|27.57|27.41|27.56|27.4|0
1656399230000|2022-06-28 06:53:50|27.56|27.4|27.54|27.38|27.57|27.41|27.54|27.38|10
1656399250000|2022-06-28 06:54:10|27.56|27.4|27.56|27.4|27.56|27.4|27.54|27.38|0
1656399260000|2022-06-28 06:54:20|27.54|27.38|27.56|27.4|27.57|27.41|27.54|27.38|0
1656399270000|2022-06-28 06:54:30|27.57|27.41|27.54|27.38|27.57|27.41|27.54|27.38|4
1656399290000|2022-06-28 06:54:50|27.57|27.41|27.57|27.41|27.57|27.41|27.56|27.4|0
1656399500000|2022-06-28 06:58:20|||||||||1
1656399510000|2022-06-28 06:58:30|27.59|27.43|27.57|27.41|27.59|27.43|27.57|27.41|9
1656399600000|2022-06-28 07:00:00|27.56|27.4|27.54|27.38|27.57|27.41|27.53|27.37|11
1656399620000|2022-06-28 07:00:20|27.57|27.41|27.54|27.38|27.57|27.41|27.54|27.38|6
1656399640000|2022-06-28 07:00:40|27.53|27.37|27.54|27.38|27.54|27.38|27.53|27.37|0
1656399650000|2022-06-28 07:00:50|27.53|27.37|27.52|27.36|27.53|27.37|27.49|27.33|47
1656399660000|2022-06-28 07:01:00|27.53|27.37|27.54|27.38|27.54|27.38|27.53|27.37|0
1656399680000|2022-06-28 07:01:20|27.52|27.36|27.53|27.37|27.53|27.37|27.52|27.36|1
1656399690000|2022-06-28 07:01:30|27.52|27.36|27.53|27.37|27.53|27.37|27.52|27.36|0
1656399700000|2022-06-28 07:01:40|27.52|27.36|27.53|27.37|27.53|27.37|27.52|27.36|0
1656399710000|2022-06-28 07:01:50|27.52|27.36|27.53|27.37|27.53|27.37|27.52|27.36|0
1656399720000|2022-06-28 07:02:00|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|0
1656399800000|2022-06-28 07:03:20|||||||||1
1656399820000|2022-06-28 07:03:40|||||||||1
1656399830000|2022-06-28 07:03:50|||||||||2
1656399850000|2022-06-28 07:04:10|||||||||3
1656399900000|2022-06-28 07:05:00|||||||||1
1656399960000|2022-06-28 07:06:00|27.57|27.41|27.54|27.38|27.57|27.41|27.54|27.38|45
1656399970000|2022-06-28 07:06:10|27.52|27.36|27.54|27.38|27.54|27.38|27.52|27.36|0
1656399990000|2022-06-28 07:06:30|||||||||1
1656400010000|2022-06-28 07:06:50|27.52|27.36|27.53|27.37|27.53|27.37|27.52|27.36|4
1656400020000|2022-06-28 07:07:00|27.54|27.38|27.54|27.38|27.54|27.38|27.53|27.37|5
1656400050000|2022-06-28 07:07:30|||||||||1
1656400060000|2022-06-28 07:07:40|||||||||1
1656400080000|2022-06-28 07:08:00|||||||||2
1656400110000|2022-06-28 07:08:30|||||||||2
1656400140000|2022-06-28 07:09:00|27.52|27.36|27.52|27.36|27.52|27.36|27.51|27.35|12
1656400170000|2022-06-28 07:09:30|||||||||2
1656400180000|2022-06-28 07:09:40|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|0
1656400190000|2022-06-28 07:09:50|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|0
1656400210000|2022-06-28 07:10:10|27.51|27.35|27.52|27.36|27.52|27.36|27.49|27.33|3
1656400240000|2022-06-28 07:10:40|||||||||2
1656400260000|2022-06-28 07:11:00|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|70
1656400270000|2022-06-28 07:11:10|27.47|27.31|27.47|27.31|27.47|27.31|27.44|27.28|112
1656400290000|2022-06-28 07:11:30|||||||||7
1656400310000|2022-06-28 07:11:50|||||||||5
1656400320000|2022-06-28 07:12:00|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|5
1656400330000|2022-06-28 07:12:10|||||||||2
1656400350000|2022-06-28 07:12:30|||||||||1
1656400370000|2022-06-28 07:12:50|27.39|27.23|27.42|27.26|27.42|27.26|27.39|27.23|45
1656400380000|2022-06-28 07:13:00|27.41|27.25|27.41|27.25|27.42|27.26|27.39|27.23|16
1656400390000|2022-06-28 07:13:10|27.39|27.23|27.39|27.23|27.42|27.26|27.39|27.23|8
1656400410000|2022-06-28 07:13:30|27.42|27.26|27.41|27.25|27.42|27.26|27.39|27.23|14
1656400420000|2022-06-28 07:13:40|27.39|27.23|27.39|27.23|27.41|27.25|27.39|27.23|1
1656400440000|2022-06-28 07:14:00|||||||||1
1656400490000|2022-06-28 07:14:50|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|5
1656400500000|2022-06-28 07:15:00|27.44|27.28|27.44|27.28|27.44|27.28|27.42|27.26|0
1656400530000|2022-06-28 07:15:30|||||||||2
1656400550000|2022-06-28 07:15:50|||||||||1
1656400560000|2022-06-28 07:16:00|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|30
1656400570000|2022-06-28 07:16:10|27.44|27.28|27.47|27.31|27.47|27.31|27.44|27.28|5
1656400580000|2022-06-28 07:16:20|27.46|27.3|27.46|27.3|27.47|27.31|27.46|27.3|1
1656400590000|2022-06-28 07:16:30|27.44|27.28|27.44|27.28|27.47|27.31|27.44|27.28|1
1656400780000|2022-06-28 07:19:40|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|10
1656400810000|2022-06-28 07:20:10|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|5
1656400830000|2022-06-28 07:20:30|27.47|27.31|27.49|27.33|27.49|27.33|27.46|27.3|32
1656400840000|2022-06-28 07:20:40|27.52|27.36|27.49|27.33|27.52|27.36|27.49|27.33|17
1656400890000|2022-06-28 07:21:30|||||||||1
1656400940000|2022-06-28 07:22:20|||||||||1
1656400970000|2022-06-28 07:22:50|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|14
1656400980000|2022-06-28 07:23:00|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|10
1656401040000|2022-06-28 07:24:00|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|34
1656401090000|2022-06-28 07:24:50|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|35
1656401100000|2022-06-28 07:25:00|||||||||1
1656401130000|2022-06-28 07:25:30|27.52|27.36|27.51|27.35|27.52|27.36|27.51|27.35|27
1656401140000|2022-06-28 07:25:40|27.52|27.36|27.49|27.33|27.52|27.36|27.49|27.33|4
1656401150000|2022-06-28 07:25:50|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|23
1656401210000|2022-06-28 07:26:50|||||||||4
1656401230000|2022-06-28 07:27:10|27.54|27.38|27.57|27.41|27.57|27.41|27.54|27.38|31
1656401250000|2022-06-28 07:27:30|27.62|27.46|27.57|27.41|27.62|27.46|27.57|27.41|14
1656401260000|2022-06-28 07:27:40|||||||||2
1656401280000|2022-06-28 07:28:00|27.59|27.43|27.57|27.41|27.6|27.44|27.57|27.41|5
1656401290000|2022-06-28 07:28:10|27.59|27.43|27.57|27.41|27.6|27.44|27.57|27.41|4
1656401300000|2022-06-28 07:28:20|27.62|27.46|27.62|27.46|27.62|27.46|27.61|27.45|5
1656401320000|2022-06-28 07:28:40|27.61|27.45|27.62|27.46|27.62|27.46|27.61|27.45|0
1656401340000|2022-06-28 07:29:00|27.59|27.43|27.57|27.41|27.59|27.43|27.57|27.41|6
1656401350000|2022-06-28 07:29:10|||||||||8
1656401370000|2022-06-28 07:29:30|27.6|27.44|27.6|27.44|27.6|27.44|27.6|27.44|12
1656401380000|2022-06-28 07:29:40|27.62|27.46|27.6|27.44|27.62|27.46|27.57|27.41|3
1656401390000|2022-06-28 07:29:50|27.59|27.43|27.57|27.41|27.59|27.43|27.57|27.41|0
1656401400000|2022-06-28 07:30:00|27.59|27.43|27.62|27.46|27.62|27.46|27.59|27.43|4
1656401410000|2022-06-28 07:30:10|27.6|27.44|27.62|27.46|27.62|27.46|27.6|27.44|1
1656401430000|2022-06-28 07:30:30|27.59|27.43|27.61|27.45|27.62|27.46|27.59|27.43|4
1656401440000|2022-06-28 07:30:40|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|0
1656401450000|2022-06-28 07:30:50|||||||||4
1656401460000|2022-06-28 07:31:00|27.61|27.45|27.62|27.46|27.62|27.46|27.61|27.45|5
1656401470000|2022-06-28 07:31:10|27.6|27.44|27.6|27.44|27.6|27.44|27.6|27.44|0
1656401480000|2022-06-28 07:31:20|27.59|27.43|27.61|27.45|27.62|27.46|27.59|27.43|7
1656401490000|2022-06-28 07:31:30|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|0
1656401500000|2022-06-28 07:31:40|||||||||10
1656401530000|2022-06-28 07:32:10|||||||||1
1656401550000|2022-06-28 07:32:30|27.61|27.45|27.57|27.41|27.61|27.45|27.57|27.41|5
1656401570000|2022-06-28 07:32:50|27.59|27.43|27.57|27.41|27.59|27.43|27.57|27.41|3
1656401600000|2022-06-28 07:33:20|27.6|27.44|27.6|27.44|27.6|27.44|27.6|27.44|10
1656401610000|2022-06-28 07:33:30|27.61|27.45|27.6|27.44|27.61|27.45|27.6|27.44|0
1656401640000|2022-06-28 07:34:00|||||||||1
1656401650000|2022-06-28 07:34:10|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|2
1656401660000|2022-06-28 07:34:20|27.61|27.45|27.57|27.41|27.61|27.45|27.57|27.41|7
1656401670000|2022-06-28 07:34:30|||||||||4
1656401690000|2022-06-28 07:34:50|||||||||3
1656401730000|2022-06-28 07:35:30|||||||||1
1656401740000|2022-06-28 07:35:40|27.6|27.44|27.57|27.41|27.6|27.44|27.57|27.41|18
1656401750000|2022-06-28 07:35:50|||||||||2
1656401760000|2022-06-28 07:36:00|||||||||1
1656401840000|2022-06-28 07:37:20|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|5
1656401890000|2022-06-28 07:38:10|27.57|27.41|27.57|27.41|27.57|27.41|27.56|27.4|4
1656401900000|2022-06-28 07:38:20|27.56|27.4|27.57|27.41|27.57|27.41|27.56|27.4|0
1656401940000|2022-06-28 07:39:00|||||||||1
1656401950000|2022-06-28 07:39:10|27.6|27.44|27.57|27.41|27.6|27.44|27.57|27.41|63
1656401970000|2022-06-28 07:39:30|27.6|27.44|27.6|27.44|27.6|27.44|27.6|27.44|5
1656401980000|2022-06-28 07:39:40|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|0
1656402000000|2022-06-28 07:40:00|27.61|27.45|27.61|27.45|27.61|27.45|27.6|27.44|0
1656402010000|2022-06-28 07:40:10|27.62|27.46|27.6|27.44|27.62|27.46|27.6|27.44|0
1656402030000|2022-06-28 07:40:30|27.59|27.43|27.57|27.41|27.59|27.43|27.57|27.41|3
1656402080000|2022-06-28 07:41:20|27.6|27.44|27.6|27.44|27.6|27.44|27.6|27.44|5
1656402090000|2022-06-28 07:41:30|||||||||1
1656402140000|2022-06-28 07:42:20|27.59|27.43|27.59|27.43|27.59|27.43|27.57|27.41|4
1656402150000|2022-06-28 07:42:30|27.6|27.44|27.57|27.41|27.6|27.44|27.57|27.41|0
1656402190000|2022-06-28 07:43:10|27.6|27.44|27.6|27.44|27.6|27.44|27.6|27.44|7
1656402220000|2022-06-28 07:43:40|27.59|27.43|27.6|27.44|27.6|27.44|27.59|27.43|0
1656402250000|2022-06-28 07:44:10|27.59|27.43|27.59|27.43|27.6|27.44|27.57|27.41|5
1656402260000|2022-06-28 07:44:20|27.6|27.44|27.6|27.44|27.6|27.44|27.6|27.44|0
1656402270000|2022-06-28 07:44:30|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|0
1656402300000|2022-06-28 07:45:00|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|3
1656402310000|2022-06-28 07:45:10|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|4
1656402330000|2022-06-28 07:45:30|||||||||1
1656402340000|2022-06-28 07:45:40|27.6|27.44|27.6|27.44|27.6|27.44|27.6|27.44|5
1656402350000|2022-06-28 07:45:50|27.61|27.45|27.6|27.44|27.61|27.45|27.6|27.44|0
1656402360000|2022-06-28 07:46:00|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|1
1656402390000|2022-06-28 07:46:30|||||||||4
1656402400000|2022-06-28 07:46:40|||||||||1
1656402420000|2022-06-28 07:47:00|||||||||2
1656402470000|2022-06-28 07:47:50|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|15
1656402480000|2022-06-28 07:48:00|27.66|27.5|27.65|27.49|27.66|27.5|27.65|27.49|1
1656402500000|2022-06-28 07:48:20|27.62|27.46|27.64|27.48|27.64|27.48|27.62|27.46|1
1656402510000|2022-06-28 07:48:30|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|4
1656402530000|2022-06-28 07:48:50|27.64|27.48|27.67|27.51|27.67|27.51|27.64|27.48|4
1656402540000|2022-06-28 07:49:00|27.66|27.5|27.67|27.51|27.67|27.51|27.66|27.5|0
1656402550000|2022-06-28 07:49:10|||||||||1
1656402560000|2022-06-28 07:49:20|27.7|27.54|27.67|27.51|27.7|27.54|27.67|27.51|19
1656402570000|2022-06-28 07:49:30|||||||||1
1656402580000|2022-06-28 07:49:40|||||||||1
1656402590000|2022-06-28 07:49:50|27.65|27.49|27.65|27.49|27.66|27.5|27.65|27.49|1
1656402600000|2022-06-28 07:50:00|27.67|27.51|27.66|27.5|27.67|27.51|27.66|27.5|0
1656402610000|2022-06-28 07:50:10|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|0
1656402630000|2022-06-28 07:50:30|||||||||4
1656402670000|2022-06-28 07:51:10|||||||||2
1656402690000|2022-06-28 07:51:30|27.64|27.48|27.62|27.46|27.64|27.48|27.62|27.46|7
1656402710000|2022-06-28 07:51:50|27.64|27.48|27.64|27.48|27.65|27.49|27.64|27.48|2
1656402720000|2022-06-28 07:52:00|27.65|27.49|27.65|27.49|27.65|27.49|27.64|27.48|0
1656402730000|2022-06-28 07:52:10|27.64|27.48|27.64|27.48|27.65|27.49|27.62|27.46|4
1656402740000|2022-06-28 07:52:20|27.65|27.49|27.65|27.49|27.65|27.49|27.62|27.46|0
1656402760000|2022-06-28 07:52:40|27.64|27.48|27.64|27.48|27.65|27.49|27.64|27.48|0
1656402770000|2022-06-28 07:52:50|27.65|27.49|27.62|27.46|27.65|27.49|27.62|27.46|4
1656402800000|2022-06-28 07:53:20|27.61|27.45|27.62|27.46|27.62|27.46|27.61|27.45|0
1656402850000|2022-06-28 07:54:10|27.6|27.44|27.6|27.44|27.62|27.46|27.6|27.44|0
1656402860000|2022-06-28 07:54:20|27.59|27.43|27.6|27.44|27.6|27.44|27.59|27.43|2
1656402890000|2022-06-28 07:54:50|27.62|27.46|27.61|27.45|27.62|27.46|27.61|27.45|0
1656402900000|2022-06-28 07:55:00|27.6|27.44|27.6|27.44|27.6|27.44|27.6|27.44|0
1656402950000|2022-06-28 07:55:50|||||||||4
1656402980000|2022-06-28 07:56:20|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|0
1656403000000|2022-06-28 07:56:40|27.61|27.45|27.62|27.46|27.62|27.46|27.61|27.45|0
1656403010000|2022-06-28 07:56:50|27.61|27.45|27.61|27.45|27.62|27.46|27.61|27.45|0
1656403020000|2022-06-28 07:57:00|27.6|27.44|27.6|27.44|27.6|27.44|27.6|27.44|0
1656403030000|2022-06-28 07:57:10|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|0
1656403050000|2022-06-28 07:57:30|27.61|27.45|27.62|27.46|27.62|27.46|27.61|27.45|0
1656403060000|2022-06-28 07:57:40|27.61|27.45|27.61|27.45|27.61|27.45|27.61|27.45|0
1656403070000|2022-06-28 07:57:50|27.62|27.46|27.6|27.44|27.62|27.46|27.6|27.44|0
1656403080000|2022-06-28 07:58:00|27.61|27.45|27.6|27.44|27.62|27.46|27.6|27.44|0
1656403090000|2022-06-28 07:58:10|27.61|27.45|27.6|27.44|27.61|27.45|27.6|27.44|0
1656403100000|2022-06-28 07:58:20|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|10
1656403110000|2022-06-28 07:58:30|27.61|27.45|27.59|27.43|27.61|27.45|27.59|27.43|7
1656403120000|2022-06-28 07:58:40|27.6|27.44|27.6|27.44|27.6|27.44|27.59|27.43|1
1656403140000|2022-06-28 07:59:00|27.59|27.43|27.6|27.44|27.6|27.44|27.59|27.43|4
1656403160000|2022-06-28 07:59:20|27.57|27.41|27.6|27.44|27.6|27.44|27.57|27.41|1
1656403200000|2022-06-28 08:00:00|||||||||1
1656403210000|2022-06-28 08:00:10|||||||||1
1656403220000|2022-06-28 08:00:20|||||||||1
1656403230000|2022-06-28 08:00:30|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|3
1656403240000|2022-06-28 08:00:40|27.59|27.43|27.59|27.43|27.59|27.43|27.59|27.43|1
1656403250000|2022-06-28 08:00:50|27.57|27.41|27.59|27.43|27.59|27.43|27.57|27.41|0
1656403260000|2022-06-28 08:01:00|27.57|27.41|27.6|27.44|27.6|27.44|27.57|27.41|1
1656403280000|2022-06-28 08:01:20|27.59|27.43|27.6|27.44|27.6|27.44|27.59|27.43|0
1656403300000|2022-06-28 08:01:40|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|3
1656403310000|2022-06-28 08:01:50|27.56|27.4|27.52|27.36|27.56|27.4|27.52|27.36|5
1656403320000|2022-06-28 08:02:00|27.55|27.39|27.52|27.36|27.55|27.39|27.52|27.36|9
1656403380000|2022-06-28 08:03:00|||||||||20
1656403390000|2022-06-28 08:03:10|||||||||1
1656403440000|2022-06-28 08:04:00|||||||||1
1656403500000|2022-06-28 08:05:00|||||||||6
1656403520000|2022-06-28 08:05:20|||||||||1
1656403530000|2022-06-28 08:05:30|||||||||6
1656403540000|2022-06-28 08:05:40|||||||||9
1656403570000|2022-06-28 08:06:10|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|5
1656403580000|2022-06-28 08:06:20|27.57|27.41|27.55|27.39|27.57|27.41|27.55|27.39|0
1656403590000|2022-06-28 08:06:30|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|0
1656403620000|2022-06-28 08:07:00|27.56|27.4|27.55|27.39|27.56|27.4|27.55|27.39|0
1656403630000|2022-06-28 08:07:10|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|0
1656403640000|2022-06-28 08:07:20|27.56|27.4|27.52|27.36|27.56|27.4|27.52|27.36|1
1656403720000|2022-06-28 08:08:40|||||||||1
1656403750000|2022-06-28 08:09:10|27.55|27.39|27.52|27.36|27.55|27.39|27.52|27.36|14
1656403760000|2022-06-28 08:09:20|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|3
1656403780000|2022-06-28 08:09:40|27.57|27.41|27.56|27.4|27.57|27.41|27.56|27.4|0
1656403790000|2022-06-28 08:09:50|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|0
1656403800000|2022-06-28 08:10:00|27.56|27.4|27.55|27.39|27.56|27.4|27.55|27.39|0
1656403820000|2022-06-28 08:10:20|||||||||1
1656403840000|2022-06-28 08:10:40|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|2
1656403850000|2022-06-28 08:10:50|27.56|27.4|27.57|27.41|27.57|27.41|27.56|27.4|4
1656403860000|2022-06-28 08:11:00|27.56|27.4|27.55|27.39|27.56|27.4|27.55|27.39|2
1656403880000|2022-06-28 08:11:20|||||||||2
1656403890000|2022-06-28 08:11:30|27.57|27.41|27.55|27.39|27.57|27.41|27.55|27.39|0
1656403900000|2022-06-28 08:11:40|27.56|27.4|27.55|27.39|27.57|27.41|27.55|27.39|0
1656403910000|2022-06-28 08:11:50|||||||||1
1656403940000|2022-06-28 08:12:20|||||||||9
1656403950000|2022-06-28 08:12:30|||||||||1
1656403990000|2022-06-28 08:13:10|27.56|27.4|27.55|27.39|27.56|27.4|27.55|27.39|0
1656404000000|2022-06-28 08:13:20|||||||||1
1656404080000|2022-06-28 08:14:40|27.56|27.4|27.55|27.39|27.56|27.4|27.55|27.39|0
1656404090000|2022-06-28 08:14:50|27.56|27.4|27.55|27.39|27.56|27.4|27.55|27.39|0
1656404150000|2022-06-28 08:15:50|||||||||1
1656404160000|2022-06-28 08:16:00|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|20
1656404170000|2022-06-28 08:16:10|27.55|27.39|27.54|27.38|27.55|27.39|27.54|27.38|2
1656404180000|2022-06-28 08:16:20|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|2
1656404190000|2022-06-28 08:16:30|27.55|27.39|27.55|27.39|27.55|27.39|27.54|27.38|3
1656404200000|2022-06-28 08:16:40|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|8
1656404220000|2022-06-28 08:17:00|||||||||1
1656404240000|2022-06-28 08:17:20|27.55|27.39|27.52|27.36|27.55|27.39|27.52|27.36|3
1656404280000|2022-06-28 08:18:00|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|9
1656404290000|2022-06-28 08:18:10|||||||||1
1656404300000|2022-06-28 08:18:20|27.54|27.38|27.55|27.39|27.55|27.39|27.54|27.38|0
1656404310000|2022-06-28 08:18:30|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|4
1656404340000|2022-06-28 08:19:00|||||||||1
1656404350000|2022-06-28 08:19:10|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|2
1656404360000|2022-06-28 08:19:20|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|0
1656404380000|2022-06-28 08:19:40|27.54|27.38|27.55|27.39|27.55|27.39|27.54|27.38|0
1656404390000|2022-06-28 08:19:50|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|4
1656404410000|2022-06-28 08:20:10|||||||||1
1656404440000|2022-06-28 08:20:40|||||||||7
1656404450000|2022-06-28 08:20:50|||||||||5
1656404520000|2022-06-28 08:22:00|||||||||1
1656404530000|2022-06-28 08:22:10|||||||||1
1656404590000|2022-06-28 08:23:10|||||||||1
1656404640000|2022-06-28 08:24:00|27.54|27.38|27.55|27.39|27.55|27.39|27.54|27.38|5
1656404650000|2022-06-28 08:24:10|27.54|27.38|27.55|27.39|27.55|27.39|27.54|27.38|0
1656404670000|2022-06-28 08:24:30|27.56|27.4|27.57|27.41|27.57|27.41|27.56|27.4|0
1656404680000|2022-06-28 08:24:40|27.56|27.4|27.56|27.4|27.56|27.4|27.55|27.39|0
1656404690000|2022-06-28 08:24:50|27.55|27.39|27.52|27.36|27.55|27.39|27.52|27.36|3
1656404890000|2022-06-28 08:28:10|||||||||1
1656404910000|2022-06-28 08:28:30|||||||||1
1656405150000|2022-06-28 08:32:30|||||||||2
1656405290000|2022-06-28 08:34:50|27.54|27.38|27.57|27.41|27.57|27.41|27.54|27.38|1
1656405300000|2022-06-28 08:35:00|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|0
1656405310000|2022-06-28 08:35:10|27.52|27.36|27.54|27.38|27.54|27.38|27.52|27.36|3
1656405320000|2022-06-28 08:35:20|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|0
1656405330000|2022-06-28 08:35:30|27.54|27.38|27.52|27.36|27.54|27.38|27.52|27.36|1
1656405360000|2022-06-28 08:36:00|||||||||1
1656405430000|2022-06-28 08:37:10|||||||||1
1656405540000|2022-06-28 08:39:00|||||||||1
1656405550000|2022-06-28 08:39:10|||||||||5
1656405570000|2022-06-28 08:39:30|27.49|27.33|27.47|27.31|27.49|27.33|27.47|27.31|5
1656405580000|2022-06-28 08:39:40|||||||||4
1656405590000|2022-06-28 08:39:50|||||||||1
1656405600000|2022-06-28 08:40:00|27.48|27.32|27.52|27.36|27.52|27.36|27.47|27.31|2
1656405660000|2022-06-28 08:41:00|27.54|27.38|27.52|27.36|27.55|27.39|27.52|27.36|10
1656405920000|2022-06-28 08:45:20|||||||||3
1656406250000|2022-06-28 08:50:50|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|2
1656406260000|2022-06-28 08:51:00|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|6
1656406290000|2022-06-28 08:51:30|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|1
1656406300000|2022-06-28 08:51:40|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|0
1656406330000|2022-06-28 08:52:10|27.5|27.34|27.47|27.31|27.5|27.34|27.47|27.31|8
1656406540000|2022-06-28 08:55:40|||||||||1
1656406600000|2022-06-28 08:56:40|||||||||16
1656406630000|2022-06-28 08:57:10|27.44|27.28|27.44|27.28|27.44|27.28|27.43|27.27|22
1656406640000|2022-06-28 08:57:20|27.43|27.27|27.42|27.26|27.44|27.28|27.42|27.26|2
1656406670000|2022-06-28 08:57:50|27.44|27.28|27.47|27.31|27.47|27.31|27.44|27.28|11
1656406680000|2022-06-28 08:58:00|||||||||2
1656406710000|2022-06-28 08:58:30|27.46|27.3|27.44|27.28|27.47|27.31|27.44|27.28|0
1656406720000|2022-06-28 08:58:40|27.43|27.27|27.43|27.27|27.46|27.3|27.43|27.27|0
1656406730000|2022-06-28 08:58:50|27.44|27.28|27.47|27.31|27.47|27.31|27.44|27.28|7
1656406750000|2022-06-28 08:59:10|||||||||1
1656406850000|2022-06-28 09:00:50|27.44|27.28|27.45|27.29|27.46|27.3|27.42|27.26|11
1656406860000|2022-06-28 09:01:00|27.46|27.3|27.45|27.29|27.47|27.31|27.42|27.26|0
1656406870000|2022-06-28 09:01:10|27.44|27.28|27.45|27.29|27.45|27.29|27.44|27.28|0
1656406880000|2022-06-28 09:01:20|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|0
1656406970000|2022-06-28 09:02:50|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|12
1656406980000|2022-06-28 09:03:00|27.45|27.29|27.46|27.3|27.47|27.31|27.45|27.29|0
1656406990000|2022-06-28 09:03:10|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|0
1656407000000|2022-06-28 09:03:20|27.46|27.3|27.47|27.31|27.47|27.31|27.46|27.3|0
1656407010000|2022-06-28 09:03:30|27.46|27.3|27.47|27.31|27.47|27.31|27.46|27.3|0
1656407020000|2022-06-28 09:03:40|27.46|27.3|27.46|27.3|27.47|27.31|27.46|27.3|0
1656407030000|2022-06-28 09:03:50|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|0
1656407040000|2022-06-28 09:04:00|27.46|27.3|27.47|27.31|27.47|27.31|27.46|27.3|0
1656407050000|2022-06-28 09:04:10|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|0
1656407080000|2022-06-28 09:04:40|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|0
1656407110000|2022-06-28 09:05:10|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|0
1656407150000|2022-06-28 09:05:50|27.45|27.29|27.46|27.3|27.46|27.3|27.45|27.29|0
1656407160000|2022-06-28 09:06:00|27.45|27.29|27.42|27.26|27.45|27.29|27.42|27.26|8
1656407170000|2022-06-28 09:06:10|||||||||1
1656407190000|2022-06-28 09:06:30|||||||||2
1656407260000|2022-06-28 09:07:40|27.44|27.28|27.47|27.31|27.47|27.31|27.44|27.28|0
1656407270000|2022-06-28 09:07:50|27.46|27.3|27.46|27.3|27.46|27.3|27.44|27.28|0
1656407280000|2022-06-28 09:08:00|27.44|27.28|27.47|27.31|27.47|27.31|27.44|27.28|0
1656407300000|2022-06-28 09:08:20|27.46|27.3|27.47|27.31|27.47|27.31|27.46|27.3|0
1656407350000|2022-06-28 09:09:10|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|5
1656407430000|2022-06-28 09:10:30|||||||||1
1656407710000|2022-06-28 09:15:10|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|18
1656407720000|2022-06-28 09:15:20|27.45|27.29|27.42|27.26|27.45|27.29|27.42|27.26|13
1656407740000|2022-06-28 09:15:40|||||||||13
1656407770000|2022-06-28 09:16:10|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|11
1656407790000|2022-06-28 09:16:30|27.44|27.28|27.45|27.29|27.45|27.29|27.44|27.28|0
1656407800000|2022-06-28 09:16:40|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|4
1656407810000|2022-06-28 09:16:50|27.44|27.28|27.42|27.26|27.44|27.28|27.42|27.26|5
1656407830000|2022-06-28 09:17:10|27.45|27.29|27.44|27.28|27.45|27.29|27.42|27.26|5
1656407840000|2022-06-28 09:17:20|27.42|27.26|27.44|27.28|27.44|27.28|27.42|27.26|0
1656407850000|2022-06-28 09:17:30|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|1
1656407890000|2022-06-28 09:18:10|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|4
1656407900000|2022-06-28 09:18:20|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|10
1656407920000|2022-06-28 09:18:40|||||||||1
1656407960000|2022-06-28 09:19:20|27.45|27.29|27.44|27.28|27.45|27.29|27.44|27.28|12
1656407970000|2022-06-28 09:19:30|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|0
1656407980000|2022-06-28 09:19:40|27.44|27.28|27.44|27.28|27.44|27.28|27.42|27.26|3
1656407990000|2022-06-28 09:19:50|27.45|27.29|27.42|27.26|27.45|27.29|27.42|27.26|0
1656408010000|2022-06-28 09:20:10|||||||||1
1656408230000|2022-06-28 09:23:50|||||||||1
1656408270000|2022-06-28 09:24:30|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|3
1656408290000|2022-06-28 09:24:50|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|1
1656408380000|2022-06-28 09:26:20|||||||||3
1656408610000|2022-06-28 09:30:10|||||||||1
1656408730000|2022-06-28 09:32:10|||||||||1
1656408790000|2022-06-28 09:33:10|27.45|27.29|27.47|27.31|27.47|27.31|27.45|27.29|4
1656408800000|2022-06-28 09:33:20|27.45|27.29|27.45|27.29|27.46|27.3|27.45|27.29|0
1656408810000|2022-06-28 09:33:30|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|1
1656408830000|2022-06-28 09:33:50|27.46|27.3|27.47|27.31|27.47|27.31|27.46|27.3|0
1656408930000|2022-06-28 09:35:30|||||||||1
1656409020000|2022-06-28 09:37:00|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|3
1656409030000|2022-06-28 09:37:10|27.51|27.35|27.5|27.34|27.51|27.35|27.5|27.34|0
1656409060000|2022-06-28 09:37:40|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|18
1656409200000|2022-06-28 09:40:00|||||||||1
1656409240000|2022-06-28 09:40:40|27.5|27.34|27.49|27.33|27.5|27.34|27.49|27.33|2
1656409250000|2022-06-28 09:40:50|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|0
1656409280000|2022-06-28 09:41:20|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|5
1656409290000|2022-06-28 09:41:30|||||||||4
1656409400000|2022-06-28 09:43:20|||||||||1
1656409410000|2022-06-28 09:43:30|27.49|27.33|27.5|27.34|27.5|27.34|27.49|27.33|3
1656409420000|2022-06-28 09:43:40|||||||||2
1656409450000|2022-06-28 09:44:10|27.47|27.31|27.47|27.31|27.49|27.33|27.47|27.31|0
1656409460000|2022-06-28 09:44:20|||||||||1
1656409470000|2022-06-28 09:44:30|||||||||1
1656409630000|2022-06-28 09:47:10|||||||||2
1656409640000|2022-06-28 09:47:20|||||||||2
1656409840000|2022-06-28 09:50:40|27.45|27.29|27.44|27.28|27.45|27.29|27.42|27.26|2
1656409850000|2022-06-28 09:50:50|27.45|27.29|27.45|27.29|27.47|27.31|27.45|27.29|0
1656409860000|2022-06-28 09:51:00|27.47|27.31|27.46|27.3|27.47|27.31|27.46|27.3|1
1656409870000|2022-06-28 09:51:10|27.47|27.31|27.44|27.28|27.47|27.31|27.44|27.28|4
1656409890000|2022-06-28 09:51:30|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|0
1656410040000|2022-06-28 09:54:00|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|4
1656410050000|2022-06-28 09:54:10|27.44|27.28|27.42|27.26|27.44|27.28|27.42|27.26|0
1656410060000|2022-06-28 09:54:20|27.45|27.29|27.44|27.28|27.45|27.29|27.44|27.28|0
1656410070000|2022-06-28 09:54:30|27.45|27.29|27.44|27.28|27.45|27.29|27.44|27.28|0
1656410080000|2022-06-28 09:54:40|27.45|27.29|27.44|27.28|27.45|27.29|27.44|27.28|0
1656410090000|2022-06-28 09:54:50|27.45|27.29|27.45|27.29|27.45|27.29|27.44|27.28|2
1656410100000|2022-06-28 09:55:00|27.44|27.28|27.45|27.29|27.45|27.29|27.44|27.28|1
1656410110000|2022-06-28 09:55:10|27.46|27.3|27.47|27.31|27.47|27.31|27.46|27.3|0
1656410130000|2022-06-28 09:55:30|27.45|27.29|27.44|27.28|27.45|27.29|27.44|27.28|4
1656410150000|2022-06-28 09:55:50|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|1
1656410160000|2022-06-28 09:56:00|27.44|27.28|27.42|27.26|27.45|27.29|27.42|27.26|5
1656410180000|2022-06-28 09:56:20|||||||||4
1656410190000|2022-06-28 09:56:30|27.45|27.29|27.45|27.29|27.45|27.29|27.44|27.28|0
1656410220000|2022-06-28 09:57:00|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|0
1656410290000|2022-06-28 09:58:10|27.5|27.34|27.47|27.31|27.5|27.34|27.47|27.31|30
1656410520000|2022-06-28 10:02:00|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|11
1656410530000|2022-06-28 10:02:10|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|1
1656410660000|2022-06-28 10:04:20|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|0
1656410670000|2022-06-28 10:04:30|27.47|27.31|27.46|27.3|27.47|27.31|27.46|27.3|0
1656410680000|2022-06-28 10:04:40|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|0
1656410710000|2022-06-28 10:05:10|||||||||1
1656410960000|2022-06-28 10:09:20|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|12
1656411070000|2022-06-28 10:11:10|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|4
1656411080000|2022-06-28 10:11:20|||||||||1
1656411100000|2022-06-28 10:11:40|27.49|27.33|27.5|27.34|27.5|27.34|27.47|27.31|1
1656411110000|2022-06-28 10:11:50|||||||||1
1656411130000|2022-06-28 10:12:10|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|0
1656411140000|2022-06-28 10:12:20|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|0
1656411170000|2022-06-28 10:12:50|27.49|27.33|27.5|27.34|27.5|27.34|27.47|27.31|0
1656411180000|2022-06-28 10:13:00|27.49|27.33|27.5|27.34|27.5|27.34|27.47|27.31|0
1656411190000|2022-06-28 10:13:10|27.49|27.33|27.47|27.31|27.5|27.34|27.47|27.31|0
1656411240000|2022-06-28 10:14:00|||||||||1
1656411260000|2022-06-28 10:14:20|||||||||5
1656411290000|2022-06-28 10:14:50|||||||||2
1656411490000|2022-06-28 10:18:10|||||||||5
1656411560000|2022-06-28 10:19:20|||||||||2
1656411760000|2022-06-28 10:22:40|||||||||1
1656411780000|2022-06-28 10:23:00|27.45|27.29|27.45|27.29|27.46|27.3|27.45|27.29|1
1656411790000|2022-06-28 10:23:10|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|0
1656411800000|2022-06-28 10:23:20|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|0
1656411900000|2022-06-28 10:25:00|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|0
1656412060000|2022-06-28 10:27:40|27.46|27.3|27.47|27.31|27.47|27.31|27.46|27.3|1
1656412090000|2022-06-28 10:28:10|||||||||2
1656412230000|2022-06-28 10:30:30|||||||||1
1656412270000|2022-06-28 10:31:10|27.42|27.26|27.45|27.29|27.45|27.29|27.42|27.26|5
1656412300000|2022-06-28 10:31:40|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|22
1656412330000|2022-06-28 10:32:10|27.45|27.29|27.44|27.28|27.45|27.29|27.44|27.28|8
1656412340000|2022-06-28 10:32:20|27.42|27.26|27.42|27.26|27.44|27.28|27.42|27.26|0
1656412450000|2022-06-28 10:34:10|||||||||1
1656412780000|2022-06-28 10:39:40|||||||||1
1656412790000|2022-06-28 10:39:50|||||||||11
1656412820000|2022-06-28 10:40:20|||||||||1
1656412900000|2022-06-28 10:41:40|27.44|27.28|27.42|27.26|27.44|27.28|27.42|27.26|3
1656412960000|2022-06-28 10:42:40|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|6
1656412970000|2022-06-28 10:42:50|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|1
1656412980000|2022-06-28 10:43:00|27.45|27.29|27.42|27.26|27.45|27.29|27.42|27.26|0
1656413390000|2022-06-28 10:49:50|||||||||1
1656413460000|2022-06-28 10:51:00|||||||||7
1656413550000|2022-06-28 10:52:30|||||||||1
1656413600000|2022-06-28 10:53:20|||||||||1
1656413680000|2022-06-28 10:54:40|||||||||1
1656413770000|2022-06-28 10:56:10|||||||||1
1656413780000|2022-06-28 10:56:20|||||||||1
1656413790000|2022-06-28 10:56:30|||||||||4
1656413800000|2022-06-28 10:56:40|||||||||4
1656413810000|2022-06-28 10:56:50|||||||||2
1656413830000|2022-06-28 10:57:10|||||||||1
1656413840000|2022-06-28 10:57:20|27.4|27.24|27.42|27.26|27.42|27.26|27.4|27.24|11
1656413920000|2022-06-28 10:58:40|||||||||4
1656413960000|2022-06-28 10:59:20|27.45|27.29|27.42|27.26|27.45|27.29|27.42|27.26|10
1656414070000|2022-06-28 11:01:10|||||||||1
1656414090000|2022-06-28 11:01:30|||||||||5
1656414200000|2022-06-28 11:03:20|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|5
1656414210000|2022-06-28 11:03:30|||||||||1
1656414220000|2022-06-28 11:03:40|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|2
1656414230000|2022-06-28 11:03:50|27.45|27.29|27.42|27.26|27.45|27.29|27.42|27.26|0
1656415000000|2022-06-28 11:16:40|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|0
1656415230000|2022-06-28 11:20:30|||||||||1
1656415250000|2022-06-28 11:20:50|||||||||1
1656415360000|2022-06-28 11:22:40|||||||||1
1656415820000|2022-06-28 11:30:20|||||||||1
1656416600000|2022-06-28 11:43:20|||||||||1
1656416690000|2022-06-28 11:44:50|||||||||1
1656416820000|2022-06-28 11:47:00|||||||||1
1656416980000|2022-06-28 11:49:40|||||||||2
1656417260000|2022-06-28 11:54:20|27.45|27.29|27.43|27.27|27.45|27.29|27.43|27.27|38
1656417330000|2022-06-28 11:55:30|||||||||1
1656417350000|2022-06-28 11:55:50|27.45|27.29|27.43|27.27|27.45|27.29|27.43|27.27|10
1656417470000|2022-06-28 11:57:50|||||||||1
1656417680000|2022-06-28 12:01:20|27.4|27.24|27.39|27.23|27.4|27.24|27.39|27.23|11
1656417690000|2022-06-28 12:01:30|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|0
1656417720000|2022-06-28 12:02:00|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|0
1656417860000|2022-06-28 12:04:20|||||||||1
1656417940000|2022-06-28 12:05:40|||||||||3
1656418000000|2022-06-28 12:06:40|||||||||3
1656418210000|2022-06-28 12:10:10|||||||||1
1656418340000|2022-06-28 12:12:20|||||||||1
1656418520000|2022-06-28 12:15:20|||||||||2
1656418590000|2022-06-28 12:16:30|||||||||1
1656418710000|2022-06-28 12:18:30|27.46|27.3|27.46|27.3|27.48|27.32|27.46|27.3|35
1656418720000|2022-06-28 12:18:40|27.44|27.28|27.43|27.27|27.44|27.28|27.43|27.27|5
1656418770000|2022-06-28 12:19:30|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|12
1656418800000|2022-06-28 12:20:00|27.44|27.28|27.43|27.27|27.44|27.28|27.43|27.27|18
1656418810000|2022-06-28 12:20:10|||||||||1
1656418820000|2022-06-28 12:20:20|27.46|27.3|27.44|27.28|27.46|27.3|27.43|27.27|12
1656418830000|2022-06-28 12:20:30|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|0
1656418890000|2022-06-28 12:21:30|27.46|27.3|27.46|27.3|27.48|27.32|27.46|27.3|1
1656418930000|2022-06-28 12:22:10|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|0
1656418940000|2022-06-28 12:22:20|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|31
1656418950000|2022-06-28 12:22:30|||||||||22
1656418980000|2022-06-28 12:23:00|27.49|27.33|27.48|27.32|27.51|27.35|27.48|27.32|9
1656418990000|2022-06-28 12:23:10|27.49|27.33|27.48|27.32|27.49|27.33|27.48|27.32|3
1656419000000|2022-06-28 12:23:20|27.49|27.33|27.51|27.35|27.51|27.35|27.49|27.33|20
1656419020000|2022-06-28 12:23:40|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|4
1656419030000|2022-06-28 12:23:50|||||||||2
1656419050000|2022-06-28 12:24:10|||||||||1
1656419060000|2022-06-28 12:24:20|||||||||1
1656419090000|2022-06-28 12:24:50|||||||||8
1656419140000|2022-06-28 12:25:40|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|3
1656419210000|2022-06-28 12:26:50|27.53|27.37|27.54|27.38|27.54|27.38|27.51|27.35|6
1656419220000|2022-06-28 12:27:00|27.53|27.37|27.51|27.35|27.53|27.37|27.51|27.35|0
1656419230000|2022-06-28 12:27:10|||||||||4
1656419250000|2022-06-28 12:27:30|||||||||1
1656419270000|2022-06-28 12:27:50|||||||||1
1656419290000|2022-06-28 12:28:10|||||||||1
1656419360000|2022-06-28 12:29:20|||||||||3
1656419370000|2022-06-28 12:29:30|27.52|27.36|27.56|27.4|27.56|27.4|27.52|27.36|3
1656419390000|2022-06-28 12:29:50|27.54|27.38|27.51|27.35|27.56|27.4|27.51|27.35|2
1656419400000|2022-06-28 12:30:00|||||||||1
1656419420000|2022-06-28 12:30:20|27.46|27.3|27.48|27.32|27.48|27.32|27.46|27.3|27
1656419430000|2022-06-28 12:30:30|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|2
1656419470000|2022-06-28 12:31:10|||||||||1
1656419520000|2022-06-28 12:32:00|||||||||4
1656419540000|2022-06-28 12:32:20|||||||||1
1656419620000|2022-06-28 12:33:40|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|23
1656419640000|2022-06-28 12:34:00|27.51|27.35|27.49|27.33|27.51|27.35|27.49|27.33|3
1656419650000|2022-06-28 12:34:10|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|1
1656419660000|2022-06-28 12:34:20|||||||||6
1656419670000|2022-06-28 12:34:30|27.56|27.4|27.56|27.4|27.56|27.4|27.56|27.4|14
1656419690000|2022-06-28 12:34:50|||||||||4
1656419700000|2022-06-28 12:35:00|27.51|27.35|27.51|27.35|27.52|27.36|27.51|27.35|1
1656419720000|2022-06-28 12:35:20|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|52
1656419730000|2022-06-28 12:35:30|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|19
1656419740000|2022-06-28 12:35:40|||||||||1
1656419830000|2022-06-28 12:37:10|27.53|27.37|27.56|27.4|27.56|27.4|27.53|27.37|39
1656419880000|2022-06-28 12:38:00|||||||||1
1656419890000|2022-06-28 12:38:10|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|17
1656419910000|2022-06-28 12:38:30|||||||||6
1656419940000|2022-06-28 12:39:00|||||||||3
1656419970000|2022-06-28 12:39:30|||||||||4
1656420020000|2022-06-28 12:40:20|||||||||3
1656420060000|2022-06-28 12:41:00|||||||||29
1656420080000|2022-06-28 12:41:20|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|2
1656420090000|2022-06-28 12:41:30|27.47|27.31|27.48|27.32|27.48|27.32|27.46|27.3|1
1656420130000|2022-06-28 12:42:10|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|1
1656420150000|2022-06-28 12:42:30|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|19
1656420160000|2022-06-28 12:42:40|||||||||1
1656420250000|2022-06-28 12:44:10|||||||||9
1656420270000|2022-06-28 12:44:30|27.49|27.33|27.48|27.32|27.49|27.33|27.48|27.32|10
1656420280000|2022-06-28 12:44:40|27.49|27.33|27.48|27.32|27.49|27.33|27.48|27.32|0
1656420410000|2022-06-28 12:46:50|||||||||1
1656420560000|2022-06-28 12:49:20|||||||||2
1656420650000|2022-06-28 12:50:50|||||||||1
1656420710000|2022-06-28 12:51:50|||||||||1
1656420800000|2022-06-28 12:53:20|||||||||12
1656420820000|2022-06-28 12:53:40|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|14
1656420830000|2022-06-28 12:53:50|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|3
1656420840000|2022-06-28 12:54:00|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|0
1656420860000|2022-06-28 12:54:20|27.44|27.28|27.43|27.27|27.46|27.3|27.43|27.27|4
1656420870000|2022-06-28 12:54:30|27.44|27.28|27.46|27.3|27.46|27.3|27.44|27.28|0
1656420880000|2022-06-28 12:54:40|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|0
1656420910000|2022-06-28 12:55:10|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|0
1656420920000|2022-06-28 12:55:20|||||||||3
1656420930000|2022-06-28 12:55:30|27.44|27.28|27.44|27.28|27.44|27.28|27.43|27.27|0
1656420940000|2022-06-28 12:55:40|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|0
1656420950000|2022-06-28 12:55:50|27.44|27.28|27.43|27.27|27.44|27.28|27.43|27.27|0
1656420970000|2022-06-28 12:56:10|27.44|27.28|27.46|27.3|27.46|27.3|27.44|27.28|1
1656420990000|2022-06-28 12:56:30|27.43|27.27|27.43|27.27|27.44|27.28|27.43|27.27|0
1656421000000|2022-06-28 12:56:40|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|0
1656421010000|2022-06-28 12:56:50|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|1
1656421020000|2022-06-28 12:57:00|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|2
1656421030000|2022-06-28 12:57:10|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|10
1656421060000|2022-06-28 12:57:40|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|2
1656421070000|2022-06-28 12:57:50|27.46|27.3|27.43|27.27|27.46|27.3|27.43|27.27|1
1656421130000|2022-06-28 12:58:50|||||||||12
1656421470000|2022-06-28 13:04:30|||||||||1
1656421490000|2022-06-28 13:04:50|||||||||2
1656421520000|2022-06-28 13:05:20|||||||||2
1656421530000|2022-06-28 13:05:30|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|14
1656421550000|2022-06-28 13:05:50|||||||||1
1656421580000|2022-06-28 13:06:20|||||||||8
1656421590000|2022-06-28 13:06:30|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|12
1656421600000|2022-06-28 13:06:40|27.49|27.33|27.48|27.32|27.49|27.33|27.48|27.32|22
1656421620000|2022-06-28 13:07:00|27.47|27.31|27.48|27.32|27.48|27.32|27.46|27.3|42
1656421640000|2022-06-28 13:07:20|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|0
1656421650000|2022-06-28 13:07:30|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|0
1656421680000|2022-06-28 13:08:00|27.47|27.31|27.46|27.3|27.47|27.31|27.46|27.3|1
1656421690000|2022-06-28 13:08:10|||||||||1
1656421700000|2022-06-28 13:08:20|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|2
1656421720000|2022-06-28 13:08:40|27.47|27.31|27.48|27.32|27.48|27.32|27.47|27.31|0
1656421830000|2022-06-28 13:10:30|27.51|27.35|27.48|27.32|27.51|27.35|27.48|27.32|13
1656421900000|2022-06-28 13:11:40|27.49|27.33|27.51|27.35|27.51|27.35|27.49|27.33|15
1656421910000|2022-06-28 13:11:50|||||||||2
1656421920000|2022-06-28 13:12:00|27.49|27.33|27.51|27.35|27.51|27.35|27.49|27.33|2
1656421950000|2022-06-28 13:12:30|||||||||7
1656422020000|2022-06-28 13:13:40|||||||||5
1656422030000|2022-06-28 13:13:50|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|9
1656422060000|2022-06-28 13:14:20|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|18
1656422120000|2022-06-28 13:15:20|||||||||14
1656422140000|2022-06-28 13:15:40|27.49|27.33|27.51|27.35|27.51|27.35|27.49|27.33|0
1656422150000|2022-06-28 13:15:50|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|0
1656422160000|2022-06-28 13:16:00|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|1
1656422170000|2022-06-28 13:16:10|27.49|27.33|27.48|27.32|27.49|27.33|27.48|27.32|1
1656422200000|2022-06-28 13:16:40|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|4
1656422210000|2022-06-28 13:16:50|27.49|27.33|27.48|27.32|27.49|27.33|27.48|27.32|0
1656422220000|2022-06-28 13:17:00|27.51|27.35|27.48|27.32|27.51|27.35|27.48|27.32|12
1656422240000|2022-06-28 13:17:20|27.49|27.33|27.48|27.32|27.49|27.33|27.48|27.32|1
1656422390000|2022-06-28 13:19:50|||||||||1
1656422420000|2022-06-28 13:20:20|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|2
1656422430000|2022-06-28 13:20:30|||||||||2
1656422440000|2022-06-28 13:20:40|||||||||1
1656422450000|2022-06-28 13:20:50|||||||||1
1656422460000|2022-06-28 13:21:00|||||||||1
1656422470000|2022-06-28 13:21:10|27.47|27.31|27.46|27.3|27.47|27.31|27.46|27.3|0
1656422480000|2022-06-28 13:21:20|||||||||3
1656422490000|2022-06-28 13:21:30|||||||||2
1656422500000|2022-06-28 13:21:40|||||||||3
1656422520000|2022-06-28 13:22:00|||||||||1
1656422540000|2022-06-28 13:22:20|||||||||2
1656422570000|2022-06-28 13:22:50|||||||||1
1656422640000|2022-06-28 13:24:00|||||||||1
1656422670000|2022-06-28 13:24:30|||||||||2
1656422700000|2022-06-28 13:25:00|||||||||1
1656422710000|2022-06-28 13:25:10|||||||||2
1656422720000|2022-06-28 13:25:20|||||||||3
1656422730000|2022-06-28 13:25:30|||||||||1
1656422740000|2022-06-28 13:25:40|||||||||3
1656422760000|2022-06-28 13:26:00|||||||||2
1656422820000|2022-06-28 13:27:00|||||||||1
1656422870000|2022-06-28 13:27:50|27.51|27.35|27.46|27.3|27.51|27.35|27.46|27.3|5
1656422880000|2022-06-28 13:28:00|27.48|27.32|27.51|27.35|27.51|27.35|27.48|27.32|6
1656422890000|2022-06-28 13:28:10|27.49|27.33|27.48|27.32|27.49|27.33|27.48|27.32|3
1656422900000|2022-06-28 13:28:20|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|0
1656422940000|2022-06-28 13:29:00|||||||||3
1656422960000|2022-06-28 13:29:20|||||||||2
1656422990000|2022-06-28 13:29:50|||||||||1
1656423000000|2022-06-28 13:30:00|27.49|27.33|27.48|27.32|27.51|27.35|27.46|27.3|31
1656423010000|2022-06-28 13:30:10|27.47|27.31|27.46|27.3|27.48|27.32|27.46|27.3|7
1656423020000|2022-06-28 13:30:20|||||||||1
1656423030000|2022-06-28 13:30:30|27.48|27.32|27.51|27.35|27.51|27.35|27.48|27.32|17
1656423040000|2022-06-28 13:30:40|27.48|27.32|27.46|27.3|27.51|27.35|27.46|27.3|35
1656423050000|2022-06-28 13:30:50|27.47|27.31|27.46|27.3|27.48|27.32|27.46|27.3|3
1656423060000|2022-06-28 13:31:00|27.47|27.31|27.48|27.32|27.51|27.35|27.47|27.31|18
1656423070000|2022-06-28 13:31:10|27.47|27.31|27.46|27.3|27.47|27.31|27.46|27.3|9
1656423080000|2022-06-28 13:31:20|||||||||1
1656423090000|2022-06-28 13:31:30|27.48|27.32|27.46|27.3|27.48|27.32|27.46|27.3|4
1656423100000|2022-06-28 13:31:40|||||||||2
1656423110000|2022-06-28 13:31:50|||||||||1
1656423120000|2022-06-28 13:32:00|27.43|27.27|27.41|27.25|27.43|27.27|27.38|27.22|86
1656423130000|2022-06-28 13:32:10|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|13
1656423140000|2022-06-28 13:32:20|27.41|27.25|27.38|27.22|27.41|27.25|27.38|27.22|9
1656423150000|2022-06-28 13:32:30|27.37|27.21|27.38|27.22|27.38|27.22|27.37|27.21|0
1656423160000|2022-06-28 13:32:40|27.41|27.25|27.36|27.2|27.41|27.25|27.36|27.2|101
1656423170000|2022-06-28 13:32:50|27.38|27.22|27.36|27.2|27.38|27.22|27.33|27.17|4
1656423180000|2022-06-28 13:33:00|27.38|27.22|27.33|27.17|27.38|27.22|27.33|27.17|22
1656423190000|2022-06-28 13:33:10|||||||||8
1656423200000|2022-06-28 13:33:20|||||||||28
1656423210000|2022-06-28 13:33:30|||||||||4
1656423220000|2022-06-28 13:33:40|27.36|27.2|27.33|27.17|27.38|27.22|27.33|27.17|45
1656423230000|2022-06-28 13:33:50|27.37|27.21|27.38|27.22|27.38|27.22|27.33|27.17|15
1656423240000|2022-06-28 13:34:00|27.37|27.21|27.38|27.22|27.38|27.22|27.36|27.2|3
1656423250000|2022-06-28 13:34:10|27.37|27.21|27.38|27.22|27.38|27.22|27.37|27.21|0
1656423260000|2022-06-28 13:34:20|27.41|27.25|27.41|27.25|27.41|27.25|27.38|27.22|92
1656423270000|2022-06-28 13:34:30|27.39|27.23|27.38|27.22|27.41|27.25|27.38|27.22|7
1656423280000|2022-06-28 13:34:40|||||||||24
1656423290000|2022-06-28 13:34:50|27.41|27.25|27.38|27.22|27.41|27.25|27.38|27.22|6
1656423300000|2022-06-28 13:35:00|27.37|27.21|27.36|27.2|27.38|27.22|27.33|27.17|36
1656423310000|2022-06-28 13:35:10|27.38|27.22|27.38|27.22|27.38|27.22|27.37|27.21|3
1656423320000|2022-06-28 13:35:20|27.36|27.2|27.33|27.17|27.38|27.22|27.33|27.17|23
1656423330000|2022-06-28 13:35:30|27.34|27.18|27.36|27.2|27.36|27.2|27.33|27.17|10
1656423340000|2022-06-28 13:35:40|27.33|27.17|27.36|27.2|27.36|27.2|27.33|27.17|5
1656423350000|2022-06-28 13:35:50|27.38|27.22|27.33|27.17|27.38|27.22|27.33|27.17|11
1656423360000|2022-06-28 13:36:00|27.31|27.15|27.33|27.17|27.33|27.17|27.31|27.15|13
1656423370000|2022-06-28 13:36:10|||||||||7
1656423390000|2022-06-28 13:36:30|||||||||2
1656423410000|2022-06-28 13:36:50|||||||||10
1656423420000|2022-06-28 13:37:00|||||||||1
1656423430000|2022-06-28 13:37:10|27.31|27.15|27.31|27.15|27.33|27.17|27.31|27.15|0
1656423440000|2022-06-28 13:37:20|27.32|27.16|27.33|27.17|27.33|27.17|27.31|27.15|1
1656423450000|2022-06-28 13:37:30|||||||||2
1656423460000|2022-06-28 13:37:40|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|39
1656423470000|2022-06-28 13:37:50|27.33|27.17|27.33|27.17|27.33|27.17|27.33|27.17|38
1656423480000|2022-06-28 13:38:00|27.32|27.16|27.33|27.17|27.33|27.17|27.32|27.16|24
1656423490000|2022-06-28 13:38:10|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|6
1656423500000|2022-06-28 13:38:20|27.28|27.12|27.32|27.16|27.33|27.17|27.28|27.12|40
1656423510000|2022-06-28 13:38:30|27.31|27.15|27.28|27.12|27.32|27.16|27.28|27.12|13
1656423520000|2022-06-28 13:38:40|27.31|27.15|27.31|27.15|27.33|27.17|27.31|27.15|2
1656423530000|2022-06-28 13:38:50|27.32|27.16|27.28|27.12|27.32|27.16|27.28|27.12|5
1656423540000|2022-06-28 13:39:00|||||||||2
1656423550000|2022-06-28 13:39:10|27.31|27.15|27.33|27.17|27.33|27.17|27.29|27.13|24
1656423560000|2022-06-28 13:39:20|27.32|27.16|27.32|27.16|27.33|27.17|27.31|27.15|4
1656423570000|2022-06-28 13:39:30|27.31|27.15|27.33|27.17|27.33|27.17|27.31|27.15|4
1656423590000|2022-06-28 13:39:50|27.36|27.2|27.36|27.2|27.36|27.2|27.33|27.17|11
1656423600000|2022-06-28 13:40:00|27.34|27.18|27.33|27.17|27.34|27.18|27.33|27.17|10
1656423620000|2022-06-28 13:40:20|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|41
1656423630000|2022-06-28 13:40:30|27.38|27.22|27.36|27.2|27.38|27.22|27.36|27.2|1
1656423640000|2022-06-28 13:40:40|27.38|27.22|27.36|27.2|27.38|27.22|27.36|27.2|0
1656423650000|2022-06-28 13:40:50|||||||||1
1656423660000|2022-06-28 13:41:00|27.33|27.17|27.33|27.17|27.33|27.17|27.33|27.17|2
1656423670000|2022-06-28 13:41:10|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|8
1656423690000|2022-06-28 13:41:30|27.33|27.17|27.36|27.2|27.36|27.2|27.33|27.17|9
1656423700000|2022-06-28 13:41:40|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|1
1656423710000|2022-06-28 13:41:50|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|0
1656423720000|2022-06-28 13:42:00|27.37|27.21|27.37|27.21|27.37|27.21|27.36|27.2|16
1656423730000|2022-06-28 13:42:10|27.38|27.22|27.36|27.2|27.38|27.22|27.36|27.2|11
1656423740000|2022-06-28 13:42:20|27.33|27.17|27.33|27.17|27.33|27.17|27.33|27.17|12
1656423750000|2022-06-28 13:42:30|||||||||3
1656423760000|2022-06-28 13:42:40|27.34|27.18|27.36|27.2|27.36|27.2|27.33|27.17|11
1656423770000|2022-06-28 13:42:50|||||||||5
1656423780000|2022-06-28 13:43:00|27.33|27.17|27.33|27.17|27.36|27.2|27.33|27.17|19
1656423790000|2022-06-28 13:43:10|27.34|27.18|27.36|27.2|27.36|27.2|27.33|27.17|37
1656423800000|2022-06-28 13:43:20|27.34|27.18|27.36|27.2|27.36|27.2|27.33|27.17|6
1656423820000|2022-06-28 13:43:40|||||||||2
1656423830000|2022-06-28 13:43:50|||||||||1
1656423840000|2022-06-28 13:44:00|27.34|27.18|27.36|27.2|27.36|27.2|27.33|27.17|28
1656423850000|2022-06-28 13:44:10|27.34|27.18|27.33|27.17|27.36|27.2|27.33|27.17|24
1656423860000|2022-06-28 13:44:20|27.31|27.15|27.31|27.15|27.33|27.17|27.31|27.15|1
1656423870000|2022-06-28 13:44:30|27.32|27.16|27.31|27.15|27.33|27.17|27.31|27.15|12
1656423880000|2022-06-28 13:44:40|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|4
1656423890000|2022-06-28 13:44:50|||||||||1
1656423900000|2022-06-28 13:45:00|||||||||7
1656423910000|2022-06-28 13:45:10|||||||||20
1656423920000|2022-06-28 13:45:20|27.29|27.13|27.28|27.12|27.29|27.13|27.28|27.12|23
1656423940000|2022-06-28 13:45:40|27.29|27.13|27.28|27.12|27.31|27.15|27.28|27.12|15
1656423950000|2022-06-28 13:45:50|||||||||43
1656423960000|2022-06-28 13:46:00|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|15
1656423970000|2022-06-28 13:46:10|27.33|27.17|27.33|27.17|27.33|27.17|27.31|27.15|1
1656423980000|2022-06-28 13:46:20|27.31|27.15|27.28|27.12|27.31|27.15|27.28|27.12|21
1656423990000|2022-06-28 13:46:30|27.31|27.15|27.28|27.12|27.31|27.15|27.28|27.12|24
1656424000000|2022-06-28 13:46:40|||||||||2
1656424010000|2022-06-28 13:46:50|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|5
1656424020000|2022-06-28 13:47:00|27.28|27.12|27.31|27.15|27.31|27.15|27.28|27.12|16
1656424030000|2022-06-28 13:47:10|27.33|27.17|27.33|27.17|27.33|27.17|27.33|27.17|12
1656424040000|2022-06-28 13:47:20|27.31|27.15|27.28|27.12|27.33|27.17|27.28|27.12|27
1656424060000|2022-06-28 13:47:40|||||||||8
1656424080000|2022-06-28 13:48:00|||||||||11
1656424100000|2022-06-28 13:48:20|||||||||1
1656424110000|2022-06-28 13:48:30|||||||||22
1656424120000|2022-06-28 13:48:40|27.26|27.1|27.23|27.07|27.26|27.1|27.23|27.07|20
1656424130000|2022-06-28 13:48:50|||||||||4
1656424140000|2022-06-28 13:49:00|27.26|27.1|27.23|27.07|27.28|27.12|27.23|27.07|31
1656424150000|2022-06-28 13:49:10|27.28|27.12|27.28|27.12|27.28|27.12|27.23|27.07|14
1656424200000|2022-06-28 13:50:00|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|16
1656424210000|2022-06-28 13:50:10|27.32|27.16|27.33|27.17|27.33|27.17|27.28|27.12|132
1656424220000|2022-06-28 13:50:20|||||||||3
1656424250000|2022-06-28 13:50:50|||||||||3
1656424260000|2022-06-28 13:51:00|||||||||1
1656424270000|2022-06-28 13:51:10|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|54
1656424280000|2022-06-28 13:51:20|||||||||1
1656424290000|2022-06-28 13:51:30|||||||||2
1656424310000|2022-06-28 13:51:50|||||||||1
1656424330000|2022-06-28 13:52:10|27.41|27.25|27.43|27.27|27.43|27.27|27.41|27.25|64
1656424340000|2022-06-28 13:52:20|27.41|27.25|27.43|27.27|27.43|27.27|27.41|27.25|7
1656424350000|2022-06-28 13:52:30|27.42|27.26|27.41|27.25|27.43|27.27|27.41|27.25|1
1656424360000|2022-06-28 13:52:40|27.38|27.22|27.41|27.25|27.41|27.25|27.38|27.22|32
1656424370000|2022-06-28 13:52:50|27.42|27.26|27.41|27.25|27.42|27.26|27.38|27.22|17
1656424380000|2022-06-28 13:53:00|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|3
1656424390000|2022-06-28 13:53:10|27.41|27.25|27.38|27.22|27.41|27.25|27.38|27.22|13
1656424400000|2022-06-28 13:53:20|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|4
1656424410000|2022-06-28 13:53:30|27.39|27.23|27.38|27.22|27.41|27.25|27.38|27.22|6
1656424430000|2022-06-28 13:53:50|27.37|27.21|27.38|27.22|27.38|27.22|27.37|27.21|8
1656424440000|2022-06-28 13:54:00|27.36|27.2|27.38|27.22|27.38|27.22|27.36|27.2|1
1656424450000|2022-06-28 13:54:10|27.37|27.21|27.36|27.2|27.37|27.21|27.36|27.2|2
1656424460000|2022-06-28 13:54:20|27.38|27.22|27.38|27.22|27.38|27.22|27.36|27.2|2
1656424480000|2022-06-28 13:54:40|||||||||7
1656424490000|2022-06-28 13:54:50|||||||||2
1656424500000|2022-06-28 13:55:00|27.37|27.21|27.38|27.22|27.38|27.22|27.37|27.21|2
1656424510000|2022-06-28 13:55:10|27.37|27.21|27.38|27.22|27.38|27.22|27.36|27.2|35
1656424520000|2022-06-28 13:55:20|27.41|27.25|27.38|27.22|27.41|27.25|27.38|27.22|65
1656424530000|2022-06-28 13:55:30|||||||||3
1656424540000|2022-06-28 13:55:40|||||||||1
1656424560000|2022-06-28 13:56:00|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|2
1656424570000|2022-06-28 13:56:10|27.43|27.27|27.41|27.25|27.43|27.27|27.41|27.25|9
1656424580000|2022-06-28 13:56:20|27.39|27.23|27.39|27.23|27.41|27.25|27.38|27.22|11
1656424590000|2022-06-28 13:56:30|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|3
1656424610000|2022-06-28 13:56:50|||||||||2
1656424620000|2022-06-28 13:57:00|27.41|27.25|27.41|27.25|27.43|27.27|27.41|27.25|21
1656424630000|2022-06-28 13:57:10|27.42|27.26|27.41|27.25|27.43|27.27|27.41|27.25|8
1656424640000|2022-06-28 13:57:20|27.42|27.26|27.43|27.27|27.43|27.27|27.42|27.26|0
1656424650000|2022-06-28 13:57:30|||||||||2
1656424660000|2022-06-28 13:57:40|27.42|27.26|27.41|27.25|27.43|27.27|27.41|27.25|5
1656424670000|2022-06-28 13:57:50|27.42|27.26|27.42|27.26|27.43|27.27|27.41|27.25|2
1656424680000|2022-06-28 13:58:00|27.41|27.25|27.43|27.27|27.43|27.27|27.41|27.25|0
1656424690000|2022-06-28 13:58:10|||||||||4
1656424700000|2022-06-28 13:58:20|27.46|27.3|27.44|27.28|27.46|27.3|27.44|27.28|80
1656424710000|2022-06-28 13:58:30|27.46|27.3|27.48|27.32|27.48|27.32|27.44|27.28|25
1656424720000|2022-06-28 13:58:40|27.47|27.31|27.46|27.3|27.47|27.31|27.46|27.3|0
1656424730000|2022-06-28 13:58:50|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|10
1656424740000|2022-06-28 13:59:00|||||||||1
1656424760000|2022-06-28 13:59:20|||||||||10
1656424770000|2022-06-28 13:59:30|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|3
1656424780000|2022-06-28 13:59:40|27.41|27.25|27.42|27.26|27.42|27.26|27.41|27.25|1
1656424790000|2022-06-28 13:59:50|27.41|27.25|27.42|27.26|27.43|27.27|27.41|27.25|32
1656424800000|2022-06-28 14:00:00|27.43|27.27|27.41|27.25|27.43|27.27|27.41|27.25|4
1656424810000|2022-06-28 14:00:10|27.43|27.27|27.34|27.18|27.43|27.27|27.33|27.17|98
1656424820000|2022-06-28 14:00:20|27.33|27.17|27.38|27.22|27.38|27.22|27.33|27.17|60
1656424830000|2022-06-28 14:00:30|27.36|27.2|27.33|27.17|27.38|27.22|27.33|27.17|16
1656424840000|2022-06-28 14:00:40|27.36|27.2|27.33|27.17|27.36|27.2|27.33|27.17|12
1656424850000|2022-06-28 14:00:50|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|20
1656424860000|2022-06-28 14:01:00|||||||||26
1656424870000|2022-06-28 14:01:10|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|0
1656424880000|2022-06-28 14:01:20|||||||||1
1656424890000|2022-06-28 14:01:30|27.31|27.15|27.3|27.14|27.33|27.17|27.3|27.14|53
1656424900000|2022-06-28 14:01:40|27.31|27.15|27.3|27.14|27.33|27.17|27.3|27.14|19
1656424910000|2022-06-28 14:01:50|27.33|27.17|27.3|27.14|27.33|27.17|27.3|27.14|20
1656424920000|2022-06-28 14:02:00|27.33|27.17|27.33|27.17|27.33|27.17|27.3|27.14|19
1656424930000|2022-06-28 14:02:10|27.36|27.2|27.36|27.2|27.36|27.2|27.33|27.17|17
1656424940000|2022-06-28 14:02:20|27.38|27.22|27.33|27.17|27.38|27.22|27.33|27.17|10
1656424950000|2022-06-28 14:02:30|27.34|27.18|27.36|27.2|27.38|27.22|27.34|27.18|9
1656424960000|2022-06-28 14:02:40|27.34|27.18|27.33|27.17|27.34|27.18|27.33|27.17|5
1656424970000|2022-06-28 14:02:50|||||||||1
1656424980000|2022-06-28 14:03:00|||||||||2
1656424990000|2022-06-28 14:03:10|27.36|27.2|27.34|27.18|27.36|27.2|27.33|27.17|55
1656425000000|2022-06-28 14:03:20|27.38|27.22|27.33|27.17|27.38|27.22|27.33|27.17|17
1656425010000|2022-06-28 14:03:30|27.36|27.2|27.38|27.22|27.38|27.22|27.36|27.2|28
1656425020000|2022-06-28 14:03:40|||||||||1
1656425030000|2022-06-28 14:03:50|||||||||1
1656425050000|2022-06-28 14:04:10|||||||||1
1656425060000|2022-06-28 14:04:20|27.33|27.17|27.33|27.17|27.33|27.17|27.33|27.17|75
1656425070000|2022-06-28 14:04:30|||||||||1
1656425090000|2022-06-28 14:04:50|||||||||20
1656425100000|2022-06-28 14:05:00|27.35|27.19|27.35|27.19|27.36|27.2|27.33|27.17|60
1656425110000|2022-06-28 14:05:10|27.36|27.2|27.38|27.22|27.38|27.22|27.35|27.19|12
1656425120000|2022-06-28 14:05:20|||||||||9
1656425140000|2022-06-28 14:05:40|||||||||17
1656425170000|2022-06-28 14:06:10|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|24
1656425180000|2022-06-28 14:06:20|27.43|27.27|27.38|27.22|27.43|27.27|27.38|27.22|9
1656425190000|2022-06-28 14:06:30|||||||||1
1656425200000|2022-06-28 14:06:40|||||||||4
1656425220000|2022-06-28 14:07:00|27.41|27.25|27.38|27.22|27.43|27.27|27.38|27.22|20
1656425230000|2022-06-28 14:07:10|27.41|27.25|27.43|27.27|27.43|27.27|27.41|27.25|17
1656425240000|2022-06-28 14:07:20|||||||||9
1656425250000|2022-06-28 14:07:30|27.44|27.28|27.43|27.27|27.44|27.28|27.43|27.27|6
1656425260000|2022-06-28 14:07:40|27.44|27.28|27.48|27.32|27.48|27.32|27.43|27.27|15
1656425270000|2022-06-28 14:07:50|27.47|27.31|27.46|27.3|27.47|27.31|27.46|27.3|1
1656425280000|2022-06-28 14:08:00|27.47|27.31|27.48|27.32|27.48|27.32|27.47|27.31|0
1656425290000|2022-06-28 14:08:10|27.46|27.3|27.48|27.32|27.48|27.32|27.46|27.3|14
1656425300000|2022-06-28 14:08:20|27.47|27.31|27.48|27.32|27.48|27.32|27.47|27.31|1
1656425320000|2022-06-28 14:08:40|||||||||5
1656425330000|2022-06-28 14:08:50|||||||||2
1656425370000|2022-06-28 14:09:30|||||||||2
1656425380000|2022-06-28 14:09:40|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|20
1656425390000|2022-06-28 14:09:50|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|15
1656425400000|2022-06-28 14:10:00|27.49|27.33|27.48|27.32|27.49|27.33|27.48|27.32|13
1656425410000|2022-06-28 14:10:10|27.51|27.35|27.48|27.32|27.51|27.35|27.48|27.32|37
1656425420000|2022-06-28 14:10:20|27.49|27.33|27.48|27.32|27.51|27.35|27.48|27.32|4
1656425430000|2022-06-28 14:10:30|||||||||1
1656425440000|2022-06-28 14:10:40|||||||||1
1656425450000|2022-06-28 14:10:50|||||||||2
1656425470000|2022-06-28 14:11:10|||||||||2
1656425500000|2022-06-28 14:11:40|||||||||1
1656425530000|2022-06-28 14:12:10|||||||||2
1656425540000|2022-06-28 14:12:20|||||||||1
1656425550000|2022-06-28 14:12:30|||||||||4
1656425570000|2022-06-28 14:12:50|||||||||2
1656425580000|2022-06-28 14:13:00|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|47
1656425590000|2022-06-28 14:13:10|27.53|27.37|27.53|27.37|27.53|27.37|27.51|27.35|3
1656425640000|2022-06-28 14:14:00|27.51|27.35|27.53|27.37|27.53|27.37|27.51|27.35|1
1656425650000|2022-06-28 14:14:10|27.51|27.35|27.51|27.35|27.53|27.37|27.51|27.35|1
1656425660000|2022-06-28 14:14:20|27.53|27.37|27.48|27.32|27.53|27.37|27.48|27.32|104
1656425670000|2022-06-28 14:14:30|||||||||13
1656425680000|2022-06-28 14:14:40|||||||||2
1656425690000|2022-06-28 14:14:50|||||||||1
1656425720000|2022-06-28 14:15:20|||||||||3
1656425740000|2022-06-28 14:15:40|27.46|27.3|27.43|27.27|27.48|27.32|27.43|27.27|15
1656425750000|2022-06-28 14:15:50|||||||||5
1656425760000|2022-06-28 14:16:00|||||||||2
1656425770000|2022-06-28 14:16:10|27.46|27.3|27.48|27.32|27.48|27.32|27.46|27.3|10
1656425810000|2022-06-28 14:16:50|||||||||1
1656425820000|2022-06-28 14:17:00|||||||||1
1656425830000|2022-06-28 14:17:10|||||||||22
1656425840000|2022-06-28 14:17:20|||||||||1
1656425850000|2022-06-28 14:17:30|27.45|27.29|27.48|27.32|27.48|27.32|27.45|27.29|46
1656425860000|2022-06-28 14:17:40|27.46|27.3|27.43|27.27|27.48|27.32|27.43|27.27|7
1656425880000|2022-06-28 14:18:00|||||||||2
1656425900000|2022-06-28 14:18:20|||||||||1
1656425930000|2022-06-28 14:18:50|||||||||3
1656425940000|2022-06-28 14:19:00|||||||||2
1656425950000|2022-06-28 14:19:10|27.4|27.24|27.4|27.24|27.43|27.27|27.4|27.24|30
1656425960000|2022-06-28 14:19:20|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|5
1656425970000|2022-06-28 14:19:30|27.4|27.24|27.43|27.27|27.43|27.27|27.4|27.24|16
1656425980000|2022-06-28 14:19:40|27.41|27.25|27.43|27.27|27.43|27.27|27.39|27.23|6
1656425990000|2022-06-28 14:19:50|||||||||1
1656426000000|2022-06-28 14:20:00|||||||||1
1656426010000|2022-06-28 14:20:10|27.47|27.31|27.43|27.27|27.48|27.32|27.43|27.27|92
1656426020000|2022-06-28 14:20:20|27.44|27.28|27.43|27.27|27.48|27.32|27.43|27.27|10
1656426030000|2022-06-28 14:20:30|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|2
1656426040000|2022-06-28 14:20:40|27.46|27.3|27.48|27.32|27.48|27.32|27.45|27.29|7
1656426060000|2022-06-28 14:21:00|27.51|27.35|27.49|27.33|27.51|27.35|27.48|27.32|38
1656426070000|2022-06-28 14:21:10|27.51|27.35|27.51|27.35|27.53|27.37|27.51|27.35|1
1656426080000|2022-06-28 14:21:20|27.49|27.33|27.53|27.37|27.53|27.37|27.48|27.32|15
1656426130000|2022-06-28 14:22:10|||||||||1
1656426150000|2022-06-28 14:22:30|||||||||10
1656426160000|2022-06-28 14:22:40|||||||||2
1656426170000|2022-06-28 14:22:50|||||||||1
1656426180000|2022-06-28 14:23:00|27.56|27.4|27.58|27.42|27.58|27.42|27.56|27.4|168
1656426190000|2022-06-28 14:23:10|27.57|27.41|27.58|27.42|27.58|27.42|27.57|27.41|1
1656426200000|2022-06-28 14:23:20|27.56|27.4|27.56|27.4|27.58|27.42|27.56|27.4|0
1656426210000|2022-06-28 14:23:30|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|0
1656426220000|2022-06-28 14:23:40|27.61|27.45|27.61|27.45|27.61|27.45|27.61|27.45|16
1656426230000|2022-06-28 14:23:50|27.59|27.43|27.61|27.45|27.61|27.45|27.59|27.43|2
1656426250000|2022-06-28 14:24:10|||||||||13
1656426260000|2022-06-28 14:24:20|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|9
1656426270000|2022-06-28 14:24:30|||||||||2
1656426290000|2022-06-28 14:24:50|||||||||1
1656426300000|2022-06-28 14:25:00|27.56|27.4|27.56|27.4|27.56|27.4|27.56|27.4|3
1656426310000|2022-06-28 14:25:10|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|46
1656426320000|2022-06-28 14:25:20|27.56|27.4|27.56|27.4|27.56|27.4|27.56|27.4|26
1656426330000|2022-06-28 14:25:30|27.54|27.38|27.56|27.4|27.56|27.4|27.54|27.38|7
1656426340000|2022-06-28 14:25:40|27.54|27.38|27.56|27.4|27.56|27.4|27.53|27.37|27
1656426350000|2022-06-28 14:25:50|27.54|27.38|27.56|27.4|27.56|27.4|27.54|27.38|1
1656426370000|2022-06-28 14:26:10|||||||||4
1656426380000|2022-06-28 14:26:20|27.57|27.41|27.61|27.45|27.61|27.45|27.57|27.41|13
1656426390000|2022-06-28 14:26:30|27.58|27.42|27.58|27.42|27.58|27.42|27.56|27.4|5
1656426400000|2022-06-28 14:26:40|27.57|27.41|27.56|27.4|27.57|27.41|27.56|27.4|2
1656426410000|2022-06-28 14:26:50|27.57|27.41|27.56|27.4|27.57|27.41|27.56|27.4|1
1656426420000|2022-06-28 14:27:00|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|9
1656426430000|2022-06-28 14:27:10|27.54|27.38|27.56|27.4|27.56|27.4|27.53|27.37|10
1656426450000|2022-06-28 14:27:30|27.53|27.37|27.56|27.4|27.56|27.4|27.53|27.37|23
1656426460000|2022-06-28 14:27:40|||||||||1
1656426480000|2022-06-28 14:28:00|||||||||2
1656426490000|2022-06-28 14:28:10|||||||||20
1656426510000|2022-06-28 14:28:30|27.58|27.42|27.57|27.41|27.58|27.42|27.57|27.41|3
1656426520000|2022-06-28 14:28:40|27.56|27.4|27.56|27.4|27.57|27.41|27.56|27.4|2
1656426530000|2022-06-28 14:28:50|27.61|27.45|27.56|27.4|27.61|27.45|27.56|27.4|3
1656426540000|2022-06-28 14:29:00|27.61|27.45|27.59|27.43|27.61|27.45|27.59|27.43|6
1656426550000|2022-06-28 14:29:10|27.57|27.41|27.61|27.45|27.61|27.45|27.57|27.41|4
1656426570000|2022-06-28 14:29:30|||||||||2
1656426580000|2022-06-28 14:29:40|||||||||2
1656426590000|2022-06-28 14:29:50|||||||||2
1656426600000|2022-06-28 14:30:00|27.64|27.48|27.61|27.45|27.66|27.5|27.61|27.45|9
1656426610000|2022-06-28 14:30:10|27.64|27.48|27.66|27.5|27.66|27.5|27.64|27.48|2
1656426620000|2022-06-28 14:30:20|27.69|27.53|27.66|27.5|27.69|27.53|27.66|27.5|24
1656426630000|2022-06-28 14:30:30|||||||||9
1656426640000|2022-06-28 14:30:40|27.65|27.49|27.66|27.5|27.66|27.5|27.65|27.49|3
1656426650000|2022-06-28 14:30:50|||||||||4
1656426660000|2022-06-28 14:31:00|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|3
1656426700000|2022-06-28 14:31:40|27.66|27.5|27.66|27.5|27.69|27.53|27.66|27.5|21
1656426710000|2022-06-28 14:31:50|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|7
1656426720000|2022-06-28 14:32:00|27.71|27.55|27.74|27.58|27.74|27.58|27.71|27.55|11
1656426730000|2022-06-28 14:32:10|||||||||2
1656426740000|2022-06-28 14:32:20|||||||||33
1656426750000|2022-06-28 14:32:30|||||||||2
1656426760000|2022-06-28 14:32:40|||||||||5
1656426770000|2022-06-28 14:32:50|||||||||6
1656426790000|2022-06-28 14:33:10|||||||||1
1656426800000|2022-06-28 14:33:20|||||||||1
1656426810000|2022-06-28 14:33:30|||||||||1
1656426820000|2022-06-28 14:33:40|27.69|27.53|27.71|27.55|27.71|27.55|27.69|27.53|34
1656426830000|2022-06-28 14:33:50|27.7|27.54|27.69|27.53|27.7|27.54|27.69|27.53|3
1656426840000|2022-06-28 14:34:00|27.67|27.51|27.66|27.5|27.67|27.51|27.66|27.5|24
1656426850000|2022-06-28 14:34:10|27.67|27.51|27.69|27.53|27.69|27.53|27.66|27.5|15
1656426860000|2022-06-28 14:34:20|||||||||4
1656426870000|2022-06-28 14:34:30|27.67|27.51|27.69|27.53|27.69|27.53|27.67|27.51|1
1656426890000|2022-06-28 14:34:50|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|0
1656426900000|2022-06-28 14:35:00|27.69|27.53|27.71|27.55|27.71|27.55|27.69|27.53|1
1656426910000|2022-06-28 14:35:10|27.69|27.53|27.71|27.55|27.71|27.55|27.69|27.53|0
1656426920000|2022-06-28 14:35:20|27.69|27.53|27.69|27.53|27.7|27.54|27.69|27.53|1
1656426930000|2022-06-28 14:35:30|||||||||2
1656426940000|2022-06-28 14:35:40|27.67|27.51|27.66|27.5|27.69|27.53|27.66|27.5|7
1656426950000|2022-06-28 14:35:50|||||||||1
1656426960000|2022-06-28 14:36:00|27.65|27.49|27.66|27.5|27.66|27.5|27.64|27.48|1
1656426970000|2022-06-28 14:36:10|27.65|27.49|27.66|27.5|27.66|27.5|27.64|27.48|9
1656426980000|2022-06-28 14:36:20|||||||||9
1656426990000|2022-06-28 14:36:30|||||||||12
1656427000000|2022-06-28 14:36:40|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|57
1656427020000|2022-06-28 14:37:00|||||||||27
1656427040000|2022-06-28 14:37:20|||||||||1
1656427090000|2022-06-28 14:38:10|||||||||1
1656427110000|2022-06-28 14:38:30|||||||||1
1656427120000|2022-06-28 14:38:40|||||||||1
1656427130000|2022-06-28 14:38:50|||||||||1
1656427140000|2022-06-28 14:39:00|27.71|27.55|27.69|27.53|27.71|27.55|27.69|27.53|9
1656427150000|2022-06-28 14:39:10|||||||||4
1656427160000|2022-06-28 14:39:20|27.71|27.55|27.69|27.53|27.71|27.55|27.69|27.53|24
1656427170000|2022-06-28 14:39:30|27.7|27.54|27.69|27.53|27.7|27.54|27.69|27.53|3
1656427180000|2022-06-28 14:39:40|||||||||2
1656427190000|2022-06-28 14:39:50|||||||||6
1656427220000|2022-06-28 14:40:20|||||||||15
1656427250000|2022-06-28 14:40:50|||||||||3
1656427260000|2022-06-28 14:41:00|||||||||1
1656427270000|2022-06-28 14:41:10|||||||||53
1656427300000|2022-06-28 14:41:40|||||||||1
1656427310000|2022-06-28 14:41:50|27.7|27.54|27.7|27.54|27.7|27.54|27.69|27.53|2
1656427320000|2022-06-28 14:42:00|27.71|27.55|27.71|27.55|27.74|27.58|27.71|27.55|86
1656427330000|2022-06-28 14:42:10|27.7|27.54|27.71|27.55|27.72|27.56|27.69|27.53|35
1656427340000|2022-06-28 14:42:20|27.72|27.56|27.74|27.58|27.74|27.58|27.71|27.55|21
1656427350000|2022-06-28 14:42:30|27.72|27.56|27.74|27.58|27.74|27.58|27.71|27.55|46
1656427370000|2022-06-28 14:42:50|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|41
1656427380000|2022-06-28 14:43:00|||||||||6
1656427390000|2022-06-28 14:43:10|27.7|27.54|27.71|27.55|27.71|27.55|27.69|27.53|9
1656427410000|2022-06-28 14:43:30|27.69|27.53|27.66|27.5|27.69|27.53|27.66|27.5|15
1656427420000|2022-06-28 14:43:40|||||||||1
1656427450000|2022-06-28 14:44:10|||||||||1
1656427460000|2022-06-28 14:44:20|||||||||1
1656427500000|2022-06-28 14:45:00|||||||||1
1656427510000|2022-06-28 14:45:10|||||||||1
1656427530000|2022-06-28 14:45:30|||||||||51
1656427540000|2022-06-28 14:45:40|||||||||5
1656427550000|2022-06-28 14:45:50|||||||||1
1656427560000|2022-06-28 14:46:00|27.67|27.51|27.66|27.5|27.67|27.51|27.66|27.5|7
1656427570000|2022-06-28 14:46:10|27.69|27.53|27.69|27.53|27.71|27.55|27.69|27.53|8
1656427580000|2022-06-28 14:46:20|27.71|27.55|27.69|27.53|27.71|27.55|27.69|27.53|0
1656427590000|2022-06-28 14:46:30|27.7|27.54|27.71|27.55|27.71|27.55|27.7|27.54|0
1656427600000|2022-06-28 14:46:40|27.72|27.56|27.74|27.58|27.74|27.58|27.71|27.55|86
1656427610000|2022-06-28 14:46:50|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|4
1656427620000|2022-06-28 14:47:00|||||||||44
1656427630000|2022-06-28 14:47:10|||||||||4
1656427640000|2022-06-28 14:47:20|||||||||13
1656427650000|2022-06-28 14:47:30|27.77|27.61|27.79|27.63|27.79|27.63|27.76|27.6|13
1656427660000|2022-06-28 14:47:40|27.77|27.61|27.79|27.63|27.79|27.63|27.76|27.6|7
1656427670000|2022-06-28 14:47:50|27.76|27.6|27.79|27.63|27.79|27.63|27.76|27.6|5
1656427680000|2022-06-28 14:48:00|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|4
1656427690000|2022-06-28 14:48:10|27.79|27.63|27.79|27.63|27.81|27.65|27.79|27.63|22
1656427700000|2022-06-28 14:48:20|27.8|27.64|27.81|27.65|27.81|27.65|27.79|27.63|1
1656427710000|2022-06-28 14:48:30|||||||||1
1656427730000|2022-06-28 14:48:50|27.79|27.63|27.76|27.6|27.79|27.63|27.76|27.6|32
1656427740000|2022-06-28 14:49:00|||||||||58
1656427750000|2022-06-28 14:49:10|||||||||1
1656427760000|2022-06-28 14:49:20|27.72|27.56|27.71|27.55|27.72|27.56|27.71|27.55|3
1656427770000|2022-06-28 14:49:30|||||||||4
1656427780000|2022-06-28 14:49:40|||||||||3
1656427790000|2022-06-28 14:49:50|||||||||36
1656427800000|2022-06-28 14:50:00|27.74|27.58|27.71|27.55|27.74|27.58|27.71|27.55|59
1656427810000|2022-06-28 14:50:10|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|13
1656427820000|2022-06-28 14:50:20|27.71|27.55|27.71|27.55|27.74|27.58|27.71|27.55|12
1656427830000|2022-06-28 14:50:30|27.72|27.56|27.71|27.55|27.74|27.58|27.71|27.55|8
1656427840000|2022-06-28 14:50:40|||||||||7
1656427860000|2022-06-28 14:51:00|27.72|27.56|27.74|27.58|27.74|27.58|27.71|27.55|31
1656427870000|2022-06-28 14:51:10|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|11
1656427880000|2022-06-28 14:51:20|27.72|27.56|27.74|27.58|27.74|27.58|27.72|27.56|37
1656427890000|2022-06-28 14:51:30|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|0
1656427920000|2022-06-28 14:52:00|27.77|27.61|27.79|27.63|27.79|27.63|27.76|27.6|19
1656427930000|2022-06-28 14:52:10|27.8|27.64|27.81|27.65|27.81|27.65|27.8|27.64|2
1656427940000|2022-06-28 14:52:20|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|12
1656427950000|2022-06-28 14:52:30|27.81|27.65|27.79|27.63|27.84|27.68|27.79|27.63|69
1656427960000|2022-06-28 14:52:40|||||||||1
1656427970000|2022-06-28 14:52:50|27.81|27.65|27.81|27.65|27.82|27.66|27.79|27.63|54
1656427980000|2022-06-28 14:53:00|27.84|27.68|27.81|27.65|27.84|27.68|27.81|27.65|13
1656427990000|2022-06-28 14:53:10|27.82|27.66|27.81|27.65|27.84|27.68|27.79|27.63|10
1656428000000|2022-06-28 14:53:20|27.82|27.66|27.84|27.68|27.84|27.68|27.81|27.65|16
1656428020000|2022-06-28 14:53:40|||||||||1
1656428070000|2022-06-28 14:54:30|||||||||3
1656428080000|2022-06-28 14:54:40|27.82|27.66|27.84|27.68|27.84|27.68|27.82|27.66|60
1656428090000|2022-06-28 14:54:50|||||||||2
1656428100000|2022-06-28 14:55:00|27.81|27.65|27.79|27.63|27.81|27.65|27.79|27.63|4
1656428110000|2022-06-28 14:55:10|27.8|27.64|27.81|27.65|27.81|27.65|27.79|27.63|6
1656428120000|2022-06-28 14:55:20|27.79|27.63|27.8|27.64|27.81|27.65|27.79|27.63|3
1656428130000|2022-06-28 14:55:30|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|1
1656428140000|2022-06-28 14:55:40|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1656428150000|2022-06-28 14:55:50|27.8|27.64|27.79|27.63|27.81|27.65|27.79|27.63|1
1656428160000|2022-06-28 14:56:00|27.81|27.65|27.79|27.63|27.81|27.65|27.79|27.63|0
1656428170000|2022-06-28 14:56:10|||||||||2
1656428180000|2022-06-28 14:56:20|27.81|27.65|27.79|27.63|27.81|27.65|27.79|27.63|4
1656428190000|2022-06-28 14:56:30|27.77|27.61|27.77|27.61|27.79|27.63|27.76|27.6|23
1656428200000|2022-06-28 14:56:40|27.79|27.63|27.76|27.6|27.79|27.63|27.76|27.6|28
1656428210000|2022-06-28 14:56:50|27.71|27.55|27.74|27.58|27.74|27.58|27.71|27.55|38
1656428220000|2022-06-28 14:57:00|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|0
1656428230000|2022-06-28 14:57:10|27.71|27.55|27.76|27.6|27.76|27.6|27.71|27.55|22
1656428240000|2022-06-28 14:57:20|||||||||1
1656428250000|2022-06-28 14:57:30|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|18
1656428260000|2022-06-28 14:57:40|||||||||7
1656428270000|2022-06-28 14:57:50|27.72|27.56|27.74|27.58|27.76|27.6|27.72|27.56|4
1656428280000|2022-06-28 14:58:00|27.72|27.56|27.71|27.55|27.74|27.58|27.71|27.55|6
1656428290000|2022-06-28 14:58:10|||||||||2
1656428310000|2022-06-28 14:58:30|||||||||1
1656428320000|2022-06-28 14:58:40|||||||||1
1656428340000|2022-06-28 14:59:00|||||||||3
1656428350000|2022-06-28 14:59:10|27.74|27.58|27.72|27.56|27.74|27.58|27.72|27.56|38
1656428360000|2022-06-28 14:59:20|27.71|27.55|27.76|27.6|27.76|27.6|27.71|27.55|6
1656428370000|2022-06-28 14:59:30|27.75|27.59|27.71|27.55|27.75|27.59|27.71|27.55|1
1656428380000|2022-06-28 14:59:40|||||||||1
1656428390000|2022-06-28 14:59:50|27.74|27.58|27.71|27.55|27.74|27.58|27.71|27.55|5
1656428400000|2022-06-28 15:00:00|27.72|27.56|27.71|27.55|27.72|27.56|27.71|27.55|21
1656428410000|2022-06-28 15:00:10|||||||||1
1656428420000|2022-06-28 15:00:20|27.74|27.58|27.71|27.55|27.74|27.58|27.71|27.55|10
1656428430000|2022-06-28 15:00:30|27.74|27.58|27.71|27.55|27.74|27.58|27.71|27.55|30
1656428440000|2022-06-28 15:00:40|||||||||3
1656428460000|2022-06-28 15:01:00|27.66|27.5|27.66|27.5|27.66|27.5|27.66|27.5|129
1656428470000|2022-06-28 15:01:10|||||||||7
1656428480000|2022-06-28 15:01:20|27.68|27.52|27.71|27.55|27.71|27.55|27.66|27.5|19
1656428490000|2022-06-28 15:01:30|||||||||1
1656428500000|2022-06-28 15:01:40|||||||||2
1656428510000|2022-06-28 15:01:50|||||||||1
1656428530000|2022-06-28 15:02:10|||||||||2
1656428550000|2022-06-28 15:02:30|||||||||1
1656428570000|2022-06-28 15:02:50|27.68|27.52|27.66|27.5|27.68|27.52|27.66|27.5|3
1656428580000|2022-06-28 15:03:00|27.67|27.51|27.67|27.51|27.71|27.55|27.66|27.5|9
1656428590000|2022-06-28 15:03:10|27.68|27.52|27.66|27.5|27.68|27.52|27.66|27.5|1
1656428600000|2022-06-28 15:03:20|||||||||1
1656428610000|2022-06-28 15:03:30|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|7
1656428620000|2022-06-28 15:03:40|||||||||2
1656428630000|2022-06-28 15:03:50|27.61|27.45|27.61|27.45|27.61|27.45|27.61|27.45|1
1656428650000|2022-06-28 15:04:10|27.59|27.43|27.58|27.42|27.59|27.43|27.58|27.42|10
1656428660000|2022-06-28 15:04:20|||||||||4
1656428670000|2022-06-28 15:04:30|||||||||3
1656428680000|2022-06-28 15:04:40|27.61|27.45|27.61|27.45|27.61|27.45|27.61|27.45|94
1656428690000|2022-06-28 15:04:50|27.58|27.42|27.58|27.42|27.61|27.45|27.58|27.42|31
1656428700000|2022-06-28 15:05:00|||||||||1
1656428710000|2022-06-28 15:05:10|||||||||1
1656428730000|2022-06-28 15:05:30|||||||||1
1656428760000|2022-06-28 15:06:00|||||||||2
1656428780000|2022-06-28 15:06:20|||||||||1
1656428790000|2022-06-28 15:06:30|27.56|27.4|27.54|27.38|27.56|27.4|27.53|27.37|21
1656428800000|2022-06-28 15:06:40|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|6
1656428810000|2022-06-28 15:06:50|||||||||1
1656428820000|2022-06-28 15:07:00|||||||||2
1656428840000|2022-06-28 15:07:20|||||||||2
1656428860000|2022-06-28 15:07:40|||||||||8
1656428880000|2022-06-28 15:08:00|||||||||3
1656428890000|2022-06-28 15:08:10|||||||||1
1656428900000|2022-06-28 15:08:20|||||||||1
1656428920000|2022-06-28 15:08:40|||||||||3
1656428940000|2022-06-28 15:09:00|||||||||1
1656428960000|2022-06-28 15:09:20|||||||||5
1656428970000|2022-06-28 15:09:30|27.56|27.4|27.56|27.4|27.56|27.4|27.56|27.4|30
1656428980000|2022-06-28 15:09:40|27.54|27.38|27.56|27.4|27.56|27.4|27.54|27.38|9
1656428990000|2022-06-28 15:09:50|27.53|27.37|27.53|27.37|27.54|27.38|27.53|27.37|14
1656429000000|2022-06-28 15:10:00|||||||||1
1656429010000|2022-06-28 15:10:10|||||||||9
1656429020000|2022-06-28 15:10:20|||||||||11
1656429030000|2022-06-28 15:10:30|||||||||6
1656429070000|2022-06-28 15:11:10|||||||||1
1656429080000|2022-06-28 15:11:20|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|71
1656429110000|2022-06-28 15:11:50|||||||||1
1656429160000|2022-06-28 15:12:40|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|59
1656429170000|2022-06-28 15:12:50|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|0
1656429190000|2022-06-28 15:13:10|||||||||1
1656429200000|2022-06-28 15:13:20|||||||||4
1656429210000|2022-06-28 15:13:30|||||||||5
1656429220000|2022-06-28 15:13:40|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|17
1656429240000|2022-06-28 15:14:00|||||||||1
1656429250000|2022-06-28 15:14:10|27.48|27.32|27.45|27.29|27.48|27.32|27.45|27.29|11
1656429260000|2022-06-28 15:14:20|27.44|27.28|27.43|27.27|27.45|27.29|27.43|27.27|3
1656429270000|2022-06-28 15:14:30|||||||||2
1656429280000|2022-06-28 15:14:40|27.44|27.28|27.44|27.28|27.45|27.29|27.44|27.28|4
1656429290000|2022-06-28 15:14:50|27.45|27.29|27.46|27.3|27.46|27.3|27.44|27.28|28
1656429300000|2022-06-28 15:15:00|27.48|27.32|27.45|27.29|27.48|27.32|27.45|27.29|7
1656429310000|2022-06-28 15:15:10|||||||||65
1656429320000|2022-06-28 15:15:20|27.46|27.3|27.48|27.32|27.48|27.32|27.46|27.3|20
1656429330000|2022-06-28 15:15:30|27.5|27.34|27.48|27.32|27.5|27.34|27.48|27.32|2
1656429340000|2022-06-28 15:15:40|||||||||1
1656429350000|2022-06-28 15:15:50|27.5|27.34|27.45|27.29|27.5|27.34|27.45|27.29|18
1656429360000|2022-06-28 15:16:00|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|43
1656429370000|2022-06-28 15:16:10|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|1
1656429380000|2022-06-28 15:16:20|27.49|27.33|27.5|27.34|27.5|27.34|27.49|27.33|1
1656429420000|2022-06-28 15:17:00|27.48|27.32|27.5|27.34|27.5|27.34|27.48|27.32|0
1656429430000|2022-06-28 15:17:10|||||||||1
1656429440000|2022-06-28 15:17:20|27.49|27.33|27.48|27.32|27.5|27.34|27.48|27.32|10
1656429450000|2022-06-28 15:17:30|27.49|27.33|27.5|27.34|27.5|27.34|27.49|27.33|1
1656429470000|2022-06-28 15:17:50|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|27
1656429490000|2022-06-28 15:18:10|27.55|27.39|27.58|27.42|27.58|27.42|27.55|27.39|4
1656429500000|2022-06-28 15:18:20|27.55|27.39|27.58|27.42|27.58|27.42|27.55|27.39|21
1656429520000|2022-06-28 15:18:40|||||||||2
1656429530000|2022-06-28 15:18:50|||||||||1
1656429540000|2022-06-28 15:19:00|||||||||1
1656429550000|2022-06-28 15:19:10|||||||||3
1656429570000|2022-06-28 15:19:30|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|107
1656429580000|2022-06-28 15:19:40|27.58|27.42|27.63|27.47|27.63|27.47|27.58|27.42|36
1656429610000|2022-06-28 15:20:10|||||||||6
1656429620000|2022-06-28 15:20:20|||||||||1
1656429640000|2022-06-28 15:20:40|||||||||2
1656429650000|2022-06-28 15:20:50|27.66|27.5|27.68|27.52|27.68|27.52|27.66|27.5|3
1656429670000|2022-06-28 15:21:10|||||||||2
1656429680000|2022-06-28 15:21:20|27.71|27.55|27.73|27.57|27.73|27.57|27.71|27.55|5
1656429690000|2022-06-28 15:21:30|27.76|27.6|27.73|27.57|27.76|27.6|27.73|27.57|48
1656429700000|2022-06-28 15:21:40|||||||||10
1656429720000|2022-06-28 15:22:00|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|11
1656429730000|2022-06-28 15:22:10|||||||||1
1656429740000|2022-06-28 15:22:20|27.78|27.62|27.76|27.6|27.78|27.62|27.76|27.6|1
1656429750000|2022-06-28 15:22:30|27.78|27.62|27.76|27.6|27.78|27.62|27.76|27.6|0
1656429760000|2022-06-28 15:22:40|27.78|27.62|27.81|27.65|27.81|27.65|27.78|27.62|5
1656429770000|2022-06-28 15:22:50|27.78|27.62|27.81|27.65|27.81|27.65|27.78|27.62|9
1656429780000|2022-06-28 15:23:00|||||||||8
1656429790000|2022-06-28 15:23:10|||||||||4
1656429800000|2022-06-28 15:23:20|||||||||17
1656429810000|2022-06-28 15:23:30|||||||||6
1656429820000|2022-06-28 15:23:40|||||||||1
1656429830000|2022-06-28 15:23:50|27.82|27.66|27.81|27.65|27.82|27.66|27.81|27.65|53
1656429840000|2022-06-28 15:24:00|27.84|27.68|27.81|27.65|27.84|27.68|27.81|27.65|16
1656429850000|2022-06-28 15:24:10|||||||||3
1656429860000|2022-06-28 15:24:20|27.82|27.66|27.81|27.65|27.82|27.66|27.81|27.65|4
1656429870000|2022-06-28 15:24:30|||||||||1
1656429880000|2022-06-28 15:24:40|27.84|27.68|27.82|27.66|27.84|27.68|27.81|27.65|17
1656429890000|2022-06-28 15:24:50|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|4
1656429900000|2022-06-28 15:25:00|||||||||7
1656429910000|2022-06-28 15:25:10|27.85|27.69|27.86|27.7|27.86|27.7|27.81|27.65|27
1656429920000|2022-06-28 15:25:20|||||||||3
1656429930000|2022-06-28 15:25:30|||||||||5
1656429940000|2022-06-28 15:25:40|27.82|27.66|27.81|27.65|27.82|27.66|27.81|27.65|28
1656429950000|2022-06-28 15:25:50|||||||||4
1656429960000|2022-06-28 15:26:00|27.85|27.69|27.86|27.7|27.86|27.7|27.82|27.66|4
1656429970000|2022-06-28 15:26:10|||||||||1
1656429980000|2022-06-28 15:26:20|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|3
1656429990000|2022-06-28 15:26:30|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|4
1656430000000|2022-06-28 15:26:40|||||||||27
1656430020000|2022-06-28 15:27:00|27.89|27.73|27.86|27.7|27.89|27.73|27.86|27.7|32
1656430030000|2022-06-28 15:27:10|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|14
1656430040000|2022-06-28 15:27:20|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|0
1656430060000|2022-06-28 15:27:40|27.89|27.73|27.91|27.75|27.91|27.75|27.89|27.73|1
1656430070000|2022-06-28 15:27:50|27.9|27.74|27.89|27.73|27.91|27.75|27.86|27.7|55
1656430080000|2022-06-28 15:28:00|27.91|27.75|27.86|27.7|27.91|27.75|27.86|27.7|5
1656430090000|2022-06-28 15:28:10|||||||||6
1656430110000|2022-06-28 15:28:30|27.89|27.73|27.86|27.7|27.89|27.73|27.86|27.7|17
1656430120000|2022-06-28 15:28:40|27.89|27.73|27.91|27.75|27.91|27.75|27.89|27.73|11
1656430140000|2022-06-28 15:29:00|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|8
1656430150000|2022-06-28 15:29:10|27.89|27.73|27.91|27.75|27.91|27.75|27.89|27.73|1
1656430160000|2022-06-28 15:29:20|||||||||66
1656430170000|2022-06-28 15:29:30|||||||||20
1656430180000|2022-06-28 15:29:40|||||||||3
1656430190000|2022-06-28 15:29:50|27.92|27.76|27.94|27.78|27.94|27.78|27.91|27.75|46
1656430200000|2022-06-28 15:30:00|||||||||43
1656430210000|2022-06-28 15:30:10|||||||||1
1656430220000|2022-06-28 15:30:20|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|33
1656430230000|2022-06-28 15:30:30|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|43
1656430250000|2022-06-28 15:30:50|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|44
1656430260000|2022-06-28 15:31:00|||||||||3
1656430270000|2022-06-28 15:31:10|27.89|27.73|27.86|27.7|27.89|27.73|27.86|27.7|19
1656430280000|2022-06-28 15:31:20|||||||||3
1656430300000|2022-06-28 15:31:40|27.83|27.67|27.86|27.7|27.86|27.7|27.83|27.67|101
1656430310000|2022-06-28 15:31:50|||||||||2
1656430320000|2022-06-28 15:32:00|||||||||2
1656430350000|2022-06-28 15:32:30|||||||||1
1656430370000|2022-06-28 15:32:50|27.83|27.67|27.86|27.7|27.86|27.7|27.83|27.67|17
1656430380000|2022-06-28 15:33:00|27.84|27.68|27.86|27.7|27.86|27.7|27.83|27.67|23
1656430390000|2022-06-28 15:33:10|27.84|27.68|27.83|27.67|27.84|27.68|27.83|27.67|4
1656430400000|2022-06-28 15:33:20|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|34
1656430410000|2022-06-28 15:33:30|||||||||2
1656430430000|2022-06-28 15:33:50|||||||||3
1656430440000|2022-06-28 15:34:00|27.83|27.67|27.86|27.7|27.86|27.7|27.83|27.67|8
1656430450000|2022-06-28 15:34:10|27.84|27.68|27.86|27.7|27.86|27.7|27.84|27.68|6
1656430460000|2022-06-28 15:34:20|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|3
1656430470000|2022-06-28 15:34:30|27.84|27.68|27.86|27.7|27.86|27.7|27.83|27.67|8
1656430480000|2022-06-28 15:34:40|||||||||1
1656430490000|2022-06-28 15:34:50|||||||||2
1656430500000|2022-06-28 15:35:00|27.84|27.68|27.86|27.7|27.86|27.7|27.84|27.68|8
1656430510000|2022-06-28 15:35:10|||||||||3
1656430520000|2022-06-28 15:35:20|||||||||1
1656430530000|2022-06-28 15:35:30|||||||||5
1656430540000|2022-06-28 15:35:40|||||||||12
1656430550000|2022-06-28 15:35:50|||||||||1
1656430560000|2022-06-28 15:36:00|27.83|27.67|27.86|27.7|27.86|27.7|27.83|27.67|27
1656430570000|2022-06-28 15:36:10|||||||||2
1656430580000|2022-06-28 15:36:20|||||||||1
1656430600000|2022-06-28 15:36:40|27.89|27.73|27.86|27.7|27.89|27.73|27.86|27.7|64
1656430610000|2022-06-28 15:36:50|||||||||2
1656430620000|2022-06-28 15:37:00|27.91|27.75|27.86|27.7|27.91|27.75|27.86|27.7|35
1656430630000|2022-06-28 15:37:10|27.88|27.72|27.87|27.71|27.88|27.72|27.86|27.7|16
1656430640000|2022-06-28 15:37:20|27.88|27.72|27.88|27.72|27.88|27.72|27.86|27.7|0
1656430650000|2022-06-28 15:37:30|27.86|27.7|27.88|27.72|27.88|27.72|27.86|27.7|2
1656430680000|2022-06-28 15:38:00|||||||||7
1656430690000|2022-06-28 15:38:10|27.86|27.7|27.88|27.72|27.88|27.72|27.86|27.7|1
1656430700000|2022-06-28 15:38:20|27.91|27.75|27.96|27.8|27.96|27.8|27.91|27.75|60
1656430710000|2022-06-28 15:38:30|27.93|27.77|27.96|27.8|27.96|27.8|27.91|27.75|19
1656430720000|2022-06-28 15:38:40|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|47
1656430730000|2022-06-28 15:38:50|28.01|27.85|27.99|27.83|28.04|27.88|27.99|27.83|80
1656430750000|2022-06-28 15:39:10|28|27.84|27.99|27.83|28.04|27.88|27.99|27.83|21
1656430770000|2022-06-28 15:39:30|||||||||4
1656430780000|2022-06-28 15:39:40|||||||||2
1656430790000|2022-06-28 15:39:50|28.01|27.85|27.99|27.83|28.01|27.85|27.99|27.83|23
1656430800000|2022-06-28 15:40:00|||||||||16
1656430810000|2022-06-28 15:40:10|||||||||732
1656430820000|2022-06-28 15:40:20|||||||||2
1656430830000|2022-06-28 15:40:30|28.04|27.88|28.04|27.88|28.04|27.88|28.04|27.88|33
1656430840000|2022-06-28 15:40:40|28.07|27.91|28.04|27.88|28.07|27.91|28.04|27.88|41
1656430850000|2022-06-28 15:40:50|28.07|27.91|28.09|27.93|28.09|27.93|28.04|27.88|38
1656430860000|2022-06-28 15:41:00|28.07|27.91|28.09|27.93|28.09|27.93|28.07|27.91|3
1656430870000|2022-06-28 15:41:10|28.08|27.92|28.09|27.93|28.09|27.93|28.07|27.91|3
1656430880000|2022-06-28 15:41:20|||||||||2
1656430910000|2022-06-28 15:41:50|28.14|27.98|28.12|27.96|28.14|27.98|28.12|27.96|84
1656430920000|2022-06-28 15:42:00|||||||||15
1656430930000|2022-06-28 15:42:10|||||||||53
1656430940000|2022-06-28 15:42:20|28.14|27.98|28.17|28.01|28.17|28.01|28.12|27.96|62
1656430950000|2022-06-28 15:42:30|28.14|27.98|28.12|27.96|28.14|27.98|28.12|27.96|13
1656430960000|2022-06-28 15:42:40|28.14|27.98|28.12|27.96|28.14|27.98|28.12|27.96|0
1656430970000|2022-06-28 15:42:50|||||||||3
1656430980000|2022-06-28 15:43:00|28.17|28.01|28.17|28.01|28.17|28.01|28.14|27.98|36
1656430990000|2022-06-28 15:43:10|||||||||31
1656431000000|2022-06-28 15:43:20|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|4
1656431010000|2022-06-28 15:43:30|||||||||2
1656431030000|2022-06-28 15:43:50|||||||||4
1656431040000|2022-06-28 15:44:00|||||||||1
1656431050000|2022-06-28 15:44:10|||||||||12
1656431080000|2022-06-28 15:44:40|||||||||4
1656431090000|2022-06-28 15:44:50|||||||||3
1656431100000|2022-06-28 15:45:00|||||||||1
1656431110000|2022-06-28 15:45:10|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|7
1656431120000|2022-06-28 15:45:20|28.12|27.96|28.12|27.96|28.15|27.99|28.12|27.96|52
1656431130000|2022-06-28 15:45:30|28.13|27.97|28.12|27.96|28.13|27.97|28.12|27.96|12
1656431150000|2022-06-28 15:45:50|||||||||61
1656431160000|2022-06-28 15:46:00|||||||||12
1656431170000|2022-06-28 15:46:10|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|22
1656431180000|2022-06-28 15:46:20|||||||||12
1656431190000|2022-06-28 15:46:30|28.12|27.96|28.12|27.96|28.12|27.96|28.12|27.96|53
1656431200000|2022-06-28 15:46:40|28.14|27.98|28.12|27.96|28.14|27.98|28.12|27.96|14
1656431220000|2022-06-28 15:47:00|||||||||1
1656431230000|2022-06-28 15:47:10|28.14|27.98|28.13|27.97|28.14|27.98|28.12|27.96|12
1656431240000|2022-06-28 15:47:20|28.14|27.98|28.12|27.96|28.17|28.01|28.12|27.96|18
1656431250000|2022-06-28 15:47:30|28.13|27.97|28.12|27.96|28.13|27.97|28.12|27.96|0
1656431300000|2022-06-28 15:48:20|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|4
1656431310000|2022-06-28 15:48:30|28.15|27.99|28.13|27.97|28.17|28.01|28.12|27.96|12
1656431320000|2022-06-28 15:48:40|28.14|27.98|28.12|27.96|28.14|27.98|28.12|27.96|0
1656431330000|2022-06-28 15:48:50|||||||||1
1656431340000|2022-06-28 15:49:00|28.17|28.01|28.14|27.98|28.17|28.01|28.12|27.96|28
1656431350000|2022-06-28 15:49:10|28.12|27.96|28.12|27.96|28.12|27.96|28.12|27.96|0
1656431370000|2022-06-28 15:49:30|28.13|27.97|28.12|27.96|28.13|27.97|28.12|27.96|3
1656431390000|2022-06-28 15:49:50|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|10
1656431400000|2022-06-28 15:50:00|28.12|27.96|28.12|27.96|28.12|27.96|28.12|27.96|14
1656431410000|2022-06-28 15:50:10|||||||||1
1656431420000|2022-06-28 15:50:20|28.14|27.98|28.14|27.98|28.17|28.01|28.12|27.96|22
1656431450000|2022-06-28 15:50:50|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|31
1656431460000|2022-06-28 15:51:00|||||||||1
1656431480000|2022-06-28 15:51:20|||||||||9
1656431490000|2022-06-28 15:51:30|||||||||3
1656431500000|2022-06-28 15:51:40|28.15|27.99|28.17|28.01|28.17|28.01|28.14|27.98|11
1656431510000|2022-06-28 15:51:50|28.14|27.98|28.17|28.01|28.17|28.01|28.14|27.98|11
1656431520000|2022-06-28 15:52:00|||||||||2
1656431530000|2022-06-28 15:52:10|28.18|28.02|28.22|28.06|28.22|28.06|28.18|28.02|25
1656431550000|2022-06-28 15:52:30|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|33
1656431560000|2022-06-28 15:52:40|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|50
1656431570000|2022-06-28 15:52:50|28.17|28.01|28.12|27.96|28.17|28.01|28.12|27.96|14
1656431580000|2022-06-28 15:53:00|28.14|27.98|28.17|28.01|28.17|28.01|28.13|27.97|2
1656431610000|2022-06-28 15:53:30|||||||||3
1656431620000|2022-06-28 15:53:40|28.19|28.03|28.18|28.02|28.19|28.03|28.18|28.02|25
1656431630000|2022-06-28 15:53:50|28.19|28.03|28.17|28.01|28.19|28.03|28.17|28.01|1
1656431640000|2022-06-28 15:54:00|||||||||39
1656431650000|2022-06-28 15:54:10|||||||||10
1656431660000|2022-06-28 15:54:20|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|4
1656431670000|2022-06-28 15:54:30|28.18|28.02|28.17|28.01|28.19|28.03|28.17|28.01|2
1656431680000|2022-06-28 15:54:40|||||||||6
1656431700000|2022-06-28 15:55:00|28.19|28.03|28.17|28.01|28.19|28.03|28.17|28.01|48
1656431710000|2022-06-28 15:55:10|28.19|28.03|28.19|28.03|28.21|28.05|28.19|28.03|8
1656431720000|2022-06-28 15:55:20|28.22|28.06|28.19|28.03|28.22|28.06|28.19|28.03|0
1656431730000|2022-06-28 15:55:30|28.17|28.01|28.19|28.03|28.19|28.03|28.17|28.01|16
1656431740000|2022-06-28 15:55:40|28.22|28.06|28.21|28.05|28.22|28.06|28.21|28.05|1
1656431750000|2022-06-28 15:55:50|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|0
1656431780000|2022-06-28 15:56:20|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|12
1656431800000|2022-06-28 15:56:40|||||||||5
1656431820000|2022-06-28 15:57:00|||||||||2
1656431830000|2022-06-28 15:57:10|||||||||1
1656431840000|2022-06-28 15:57:20|28.27|28.11|28.24|28.08|28.27|28.11|28.24|28.08|3
1656431860000|2022-06-28 15:57:40|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|2
1656431870000|2022-06-28 15:57:50|28.19|28.03|28.17|28.01|28.19|28.03|28.17|28.01|64
1656431880000|2022-06-28 15:58:00|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|56
1656431890000|2022-06-28 15:58:10|28.17|28.01|28.17|28.01|28.17|28.01|28.14|27.98|10
1656431900000|2022-06-28 15:58:20|||||||||2
1656431910000|2022-06-28 15:58:30|28.16|28|28.17|28.01|28.17|28.01|28.14|27.98|0
1656431970000|2022-06-28 15:59:30|28.19|28.03|28.17|28.01|28.19|28.03|28.17|28.01|27
1656431990000|2022-06-28 15:59:50|28.19|28.03|28.19|28.03|28.21|28.05|28.19|28.03|18
1656432000000|2022-06-28 16:00:00|28.22|28.06|28.22|28.06|28.22|28.06|28.19|28.03|16
1656432020000|2022-06-28 16:00:20|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|21
1656432030000|2022-06-28 16:00:30|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|8
1656432040000|2022-06-28 16:00:40|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|0
1656432050000|2022-06-28 16:00:50|28.22|28.06|28.19|28.03|28.22|28.06|28.19|28.03|0
1656432060000|2022-06-28 16:01:00|28.17|28.01|28.17|28.01|28.19|28.03|28.17|28.01|60
1656432070000|2022-06-28 16:01:10|28.18|28.02|28.17|28.01|28.18|28.02|28.17|28.01|8
1656432080000|2022-06-28 16:01:20|28.18|28.02|28.17|28.01|28.19|28.03|28.17|28.01|13
1656432090000|2022-06-28 16:01:30|28.19|28.03|28.18|28.02|28.19|28.03|28.18|28.02|4
1656432100000|2022-06-28 16:01:40|28.19|28.03|28.19|28.03|28.19|28.03|28.17|28.01|12
1656432110000|2022-06-28 16:01:50|||||||||2
1656432120000|2022-06-28 16:02:00|||||||||1
1656432130000|2022-06-28 16:02:10|28.22|28.06|28.22|28.06|28.22|28.06|28.21|28.05|1
1656432140000|2022-06-28 16:02:20|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|4
1656432150000|2022-06-28 16:02:30|||||||||3
1656432170000|2022-06-28 16:02:50|||||||||2
1656432180000|2022-06-28 16:03:00|||||||||3
1656432190000|2022-06-28 16:03:10|||||||||7
1656432230000|2022-06-28 16:03:50|||||||||1
1656432240000|2022-06-28 16:04:00|||||||||2
1656432250000|2022-06-28 16:04:10|||||||||1
1656432260000|2022-06-28 16:04:20|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|505
1656432270000|2022-06-28 16:04:30|28.34|28.18|28.34|28.18|28.34|28.18|28.32|28.16|28
1656432280000|2022-06-28 16:04:40|28.33|28.17|28.34|28.18|28.34|28.18|28.33|28.17|19
1656432290000|2022-06-28 16:04:50|||||||||49
1656432300000|2022-06-28 16:05:00|28.33|28.17|28.29|28.13|28.34|28.18|28.29|28.13|6
1656432310000|2022-06-28 16:05:10|||||||||2
1656432330000|2022-06-28 16:05:30|28.33|28.17|28.34|28.18|28.34|28.18|28.32|28.16|24
1656432340000|2022-06-28 16:05:40|28.29|28.13|28.33|28.17|28.33|28.17|28.29|28.13|18
1656432350000|2022-06-28 16:05:50|28.34|28.18|28.34|28.18|28.34|28.18|28.34|28.18|1
1656432360000|2022-06-28 16:06:00|28.33|28.17|28.29|28.13|28.34|28.18|28.29|28.13|17
1656432370000|2022-06-28 16:06:10|28.32|28.16|28.32|28.16|28.32|28.16|28.29|28.13|32
1656432380000|2022-06-28 16:06:20|28.29|28.13|28.32|28.16|28.32|28.16|28.29|28.13|12
1656432390000|2022-06-28 16:06:30|28.31|28.15|28.29|28.13|28.31|28.15|28.29|28.13|0
1656432410000|2022-06-28 16:06:50|28.32|28.16|28.29|28.13|28.32|28.16|28.29|28.13|25
1656432420000|2022-06-28 16:07:00|28.32|28.16|28.29|28.13|28.32|28.16|28.29|28.13|16
1656432430000|2022-06-28 16:07:10|28.31|28.15|28.29|28.13|28.32|28.16|28.29|28.13|6
1656432440000|2022-06-28 16:07:20|28.27|28.11|28.24|28.08|28.27|28.11|28.24|28.08|16
1656432450000|2022-06-28 16:07:30|28.26|28.1|28.24|28.08|28.26|28.1|28.24|28.08|10
1656432470000|2022-06-28 16:07:50|||||||||1
1656432480000|2022-06-28 16:08:00|||||||||4
1656432490000|2022-06-28 16:08:10|||||||||12
1656432500000|2022-06-28 16:08:20|28.27|28.11|28.24|28.08|28.27|28.11|28.24|28.08|20
1656432520000|2022-06-28 16:08:40|||||||||4
1656432530000|2022-06-28 16:08:50|28.27|28.11|28.24|28.08|28.27|28.11|28.24|28.08|4
1656432540000|2022-06-28 16:09:00|||||||||4
1656432580000|2022-06-28 16:09:40|||||||||2
1656432590000|2022-06-28 16:09:50|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|22
1656432600000|2022-06-28 16:10:00|||||||||1
1656432660000|2022-06-28 16:11:00|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|42
1656432670000|2022-06-28 16:11:10|28.26|28.1|28.24|28.08|28.27|28.11|28.24|28.08|20
1656432680000|2022-06-28 16:11:20|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|16
1656432690000|2022-06-28 16:11:30|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|1
1656432700000|2022-06-28 16:11:40|||||||||8
1656432720000|2022-06-28 16:12:00|||||||||1
1656432730000|2022-06-28 16:12:10|||||||||5
1656432740000|2022-06-28 16:12:20|||||||||1
1656432750000|2022-06-28 16:12:30|28.17|28.01|28.17|28.01|28.19|28.03|28.17|28.01|30
1656432760000|2022-06-28 16:12:40|||||||||1
1656432770000|2022-06-28 16:12:50|28.14|27.98|28.17|28.01|28.17|28.01|28.14|27.98|2
1656432780000|2022-06-28 16:13:00|28.14|27.98|28.12|27.96|28.14|27.98|28.12|27.96|17
1656432830000|2022-06-28 16:13:50|||||||||1
1656432840000|2022-06-28 16:14:00|28.09|27.93|28.12|27.96|28.12|27.96|28.09|27.93|22
1656432870000|2022-06-28 16:14:30|28.13|27.97|28.14|27.98|28.14|27.98|28.13|27.97|18
1656432880000|2022-06-28 16:14:40|28.17|28.01|28.14|27.98|28.17|28.01|28.14|27.98|1
1656432890000|2022-06-28 16:14:50|28.17|28.01|28.19|28.03|28.19|28.03|28.17|28.01|8
1656432900000|2022-06-28 16:15:00|||||||||9
1656432920000|2022-06-28 16:15:20|28.22|28.06|28.24|28.08|28.24|28.08|28.22|28.06|8
1656432940000|2022-06-28 16:15:40|||||||||1
1656432980000|2022-06-28 16:16:20|||||||||15
1656433000000|2022-06-28 16:16:40|28.22|28.06|28.24|28.08|28.24|28.08|28.22|28.06|29
1656433030000|2022-06-28 16:17:10|28.22|28.06|28.24|28.08|28.24|28.08|28.22|28.06|3
1656433050000|2022-06-28 16:17:30|28.27|28.11|28.29|28.13|28.29|28.13|28.27|28.11|10
1656433060000|2022-06-28 16:17:40|||||||||4
1656433070000|2022-06-28 16:17:50|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|10
1656433080000|2022-06-28 16:18:00|28.31|28.15|28.32|28.16|28.32|28.16|28.29|28.13|9
1656433090000|2022-06-28 16:18:10|28.34|28.18|28.29|28.13|28.34|28.18|28.29|28.13|9
1656433100000|2022-06-28 16:18:20|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|6
1656433110000|2022-06-28 16:18:30|28.29|28.13|28.32|28.16|28.32|28.16|28.29|28.13|18
1656433120000|2022-06-28 16:18:40|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|1
1656433130000|2022-06-28 16:18:50|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|93
1656433140000|2022-06-28 16:19:00|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|39
1656433150000|2022-06-28 16:19:10|||||||||1
1656433170000|2022-06-28 16:19:30|28.27|28.11|28.27|28.11|28.27|28.11|28.24|28.08|7
1656433180000|2022-06-28 16:19:40|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|12
1656433190000|2022-06-28 16:19:50|28.22|28.06|28.24|28.08|28.24|28.08|28.21|28.05|14
1656433200000|2022-06-28 16:20:00|28.22|28.06|28.19|28.03|28.24|28.08|28.19|28.03|25
1656433210000|2022-06-28 16:20:10|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|26
1656433220000|2022-06-28 16:20:20|28.18|28.02|28.19|28.03|28.19|28.03|28.17|28.01|1
1656433230000|2022-06-28 16:20:30|28.18|28.02|28.17|28.01|28.18|28.02|28.17|28.01|5
1656433260000|2022-06-28 16:21:00|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|1
1656433270000|2022-06-28 16:21:10|28.16|28|28.14|27.98|28.17|28.01|28.14|27.98|0
1656433280000|2022-06-28 16:21:20|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|0
1656433290000|2022-06-28 16:21:30|||||||||3
1656433300000|2022-06-28 16:21:40|||||||||1
1656433320000|2022-06-28 16:22:00|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|22
1656433330000|2022-06-28 16:22:10|||||||||6
1656433350000|2022-06-28 16:22:30|28.17|28.01|28.19|28.03|28.19|28.03|28.17|28.01|20
1656433360000|2022-06-28 16:22:40|28.18|28.02|28.17|28.01|28.19|28.03|28.17|28.01|7
1656433410000|2022-06-28 16:23:30|28.19|28.03|28.22|28.06|28.22|28.06|28.19|28.03|2
1656433420000|2022-06-28 16:23:40|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1656433430000|2022-06-28 16:23:50|28.19|28.03|28.19|28.03|28.22|28.06|28.19|28.03|8
1656433440000|2022-06-28 16:24:00|28.21|28.05|28.19|28.03|28.21|28.05|28.19|28.03|0
1656433450000|2022-06-28 16:24:10|28.21|28.05|28.19|28.03|28.21|28.05|28.19|28.03|0
1656433480000|2022-06-28 16:24:40|28.21|28.05|28.19|28.03|28.22|28.06|28.19|28.03|1
1656433500000|2022-06-28 16:25:00|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|12
1656433510000|2022-06-28 16:25:10|||||||||42
1656433530000|2022-06-28 16:25:30|28.16|28|28.14|27.98|28.16|28|28.14|27.98|2
1656433540000|2022-06-28 16:25:40|28.16|28|28.17|28.01|28.17|28.01|28.16|28|0
1656433550000|2022-06-28 16:25:50|||||||||7
1656433560000|2022-06-28 16:26:00|||||||||1
1656433570000|2022-06-28 16:26:10|28.16|28|28.14|27.98|28.16|28|28.12|27.96|17
1656433580000|2022-06-28 16:26:20|28.13|27.97|28.14|27.98|28.14|27.98|28.12|27.96|1
1656433590000|2022-06-28 16:26:30|28.12|27.96|28.17|28.01|28.17|28.01|28.12|27.96|3
1656433600000|2022-06-28 16:26:40|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|0
1656433610000|2022-06-28 16:26:50|28.12|27.96|28.14|27.98|28.14|27.98|28.12|27.96|9
1656433620000|2022-06-28 16:27:00|28.17|28.01|28.17|28.01|28.17|28.01|28.12|27.96|32
1656433630000|2022-06-28 16:27:10|28.16|28|28.13|27.97|28.16|28|28.12|27.96|3
1656433640000|2022-06-28 16:27:20|28.12|27.96|28.12|27.96|28.12|27.96|28.12|27.96|0
1656433650000|2022-06-28 16:27:30|28.13|27.97|28.12|27.96|28.13|27.97|28.12|27.96|14
1656433660000|2022-06-28 16:27:40|28.14|27.98|28.12|27.96|28.14|27.98|28.12|27.96|6
1656433670000|2022-06-28 16:27:50|||||||||1
1656433690000|2022-06-28 16:28:10|||||||||2
1656433710000|2022-06-28 16:28:30|28.09|27.93|28.09|27.93|28.1|27.94|28.09|27.93|36
1656433720000|2022-06-28 16:28:40|28.07|27.91|28.09|27.93|28.09|27.93|28.07|27.91|36
1656433730000|2022-06-28 16:28:50|||||||||21
1656433740000|2022-06-28 16:29:00|28.08|27.92|28.09|27.93|28.09|27.93|28.08|27.92|3
1656433750000|2022-06-28 16:29:10|28.08|27.92|28.09|27.93|28.09|27.93|28.08|27.92|0
1656433770000|2022-06-28 16:29:30|28.07|27.91|28.07|27.91|28.07|27.91|28.07|27.91|1
1656433780000|2022-06-28 16:29:40|||||||||8
1656433790000|2022-06-28 16:29:50|28.04|27.88|28.04|27.88|28.04|27.88|28.04|27.88|4
1656433800000|2022-06-28 16:30:00|28.05|27.89|28.07|27.91|28.07|27.91|28.04|27.88|46
1656433810000|2022-06-28 16:30:10|||||||||6
1656433820000|2022-06-28 16:30:20|||||||||1
1656433830000|2022-06-28 16:30:30|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|1
1656433840000|2022-06-28 16:30:40|28.08|27.92|28.07|27.91|28.09|27.93|28.07|27.91|2
1656433850000|2022-06-28 16:30:50|28.08|27.92|28.09|27.93|28.09|27.93|28.08|27.92|11
1656433860000|2022-06-28 16:31:00|||||||||2
1656433870000|2022-06-28 16:31:10|||||||||5
1656433880000|2022-06-28 16:31:20|||||||||18
1656433890000|2022-06-28 16:31:30|28.07|27.91|28.07|27.91|28.07|27.91|28.07|27.91|1
1656433900000|2022-06-28 16:31:40|28.08|27.92|28.07|27.91|28.08|27.92|28.07|27.91|1
1656433910000|2022-06-28 16:31:50|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|1
1656433920000|2022-06-28 16:32:00|||||||||1
1656433930000|2022-06-28 16:32:10|28.12|27.96|28.12|27.96|28.12|27.96|28.12|27.96|14
1656433940000|2022-06-28 16:32:20|||||||||1
1656433950000|2022-06-28 16:32:30|||||||||5
1656433960000|2022-06-28 16:32:40|||||||||1
1656433970000|2022-06-28 16:32:50|||||||||3
1656433990000|2022-06-28 16:33:10|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|6
1656434000000|2022-06-28 16:33:20|28.1|27.94|28.09|27.93|28.12|27.96|28.09|27.93|18
1656434020000|2022-06-28 16:33:40|||||||||8
1656434040000|2022-06-28 16:34:00|28.12|27.96|28.12|27.96|28.12|27.96|28.12|27.96|29
1656434060000|2022-06-28 16:34:20|28.14|27.98|28.14|27.98|28.17|28.01|28.14|27.98|50
1656434070000|2022-06-28 16:34:30|28.13|27.97|28.14|27.98|28.14|27.98|28.12|27.96|2
1656434080000|2022-06-28 16:34:40|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|1
1656434090000|2022-06-28 16:34:50|||||||||1
1656434100000|2022-06-28 16:35:00|||||||||11
1656434110000|2022-06-28 16:35:10|28.14|27.98|28.14|27.98|28.14|27.98|28.12|27.96|7
1656434120000|2022-06-28 16:35:20|28.12|27.96|28.12|27.96|28.12|27.96|28.12|27.96|0
1656434140000|2022-06-28 16:35:40|28.13|27.97|28.13|27.97|28.17|28.01|28.12|27.96|17
1656434150000|2022-06-28 16:35:50|28.12|27.96|28.12|27.96|28.13|27.97|28.12|27.96|0
1656434160000|2022-06-28 16:36:00|28.14|27.98|28.13|27.97|28.14|27.98|28.12|27.96|5
1656434170000|2022-06-28 16:36:10|28.12|27.96|28.12|27.96|28.12|27.96|28.12|27.96|1
1656434180000|2022-06-28 16:36:20|||||||||1
1656434190000|2022-06-28 16:36:30|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|42
1656434200000|2022-06-28 16:36:40|28.07|27.91|28.07|27.91|28.07|27.91|28.07|27.91|0
1656434210000|2022-06-28 16:36:50|28.04|27.88|28.04|27.88|28.04|27.88|28.04|27.88|8
1656434230000|2022-06-28 16:37:10|||||||||10
1656434240000|2022-06-28 16:37:20|||||||||1
1656434250000|2022-06-28 16:37:30|||||||||1
1656434280000|2022-06-28 16:38:00|||||||||22
1656434310000|2022-06-28 16:38:30|||||||||1
1656434350000|2022-06-28 16:39:10|27.99|27.83|28.04|27.88|28.04|27.88|27.99|27.83|8
1656434380000|2022-06-28 16:39:40|27.99|27.83|27.99|27.83|28|27.84|27.99|27.83|4
1656434390000|2022-06-28 16:39:50|28|27.84|27.99|27.83|28.02|27.86|27.99|27.83|5
1656434420000|2022-06-28 16:40:20|||||||||1
1656434440000|2022-06-28 16:40:40|||||||||7
1656434450000|2022-06-28 16:40:50|27.96|27.8|27.96|27.8|27.97|27.81|27.96|27.8|48
1656434460000|2022-06-28 16:41:00|27.99|27.83|27.96|27.8|27.99|27.83|27.96|27.8|12
1656434470000|2022-06-28 16:41:10|27.97|27.81|27.99|27.83|27.99|27.83|27.97|27.81|0
1656434480000|2022-06-28 16:41:20|||||||||1
1656434520000|2022-06-28 16:42:00|27.96|27.8|27.99|27.83|27.99|27.83|27.96|27.8|13
1656434540000|2022-06-28 16:42:20|27.97|27.81|27.96|27.8|27.97|27.81|27.96|27.8|1
1656434550000|2022-06-28 16:42:30|27.97|27.81|27.99|27.83|27.99|27.83|27.97|27.81|3
1656434580000|2022-06-28 16:43:00|||||||||1
1656434590000|2022-06-28 16:43:10|||||||||5
1656434600000|2022-06-28 16:43:20|||||||||12
1656434620000|2022-06-28 16:43:40|||||||||1
1656434640000|2022-06-28 16:44:00|27.96|27.8|27.94|27.78|27.96|27.8|27.94|27.78|4
1656434650000|2022-06-28 16:44:10|||||||||3
1656434660000|2022-06-28 16:44:20|||||||||1
1656434690000|2022-06-28 16:44:50|||||||||1
1656434720000|2022-06-28 16:45:20|27.91|27.75|27.89|27.73|27.91|27.75|27.89|27.73|129
1656434730000|2022-06-28 16:45:30|||||||||4
1656434750000|2022-06-28 16:45:50|||||||||10
1656434760000|2022-06-28 16:46:00|||||||||11
1656434790000|2022-06-28 16:46:30|||||||||1
1656434810000|2022-06-28 16:46:50|||||||||2
1656434820000|2022-06-28 16:47:00|||||||||2
1656434830000|2022-06-28 16:47:10|||||||||1
1656434850000|2022-06-28 16:47:30|||||||||1
1656434860000|2022-06-28 16:47:40|||||||||1
1656434890000|2022-06-28 16:48:10|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|0
1656434900000|2022-06-28 16:48:20|27.91|27.75|27.94|27.78|27.94|27.78|27.91|27.75|6
1656434910000|2022-06-28 16:48:30|||||||||25
1656434930000|2022-06-28 16:48:50|||||||||1
1656434960000|2022-06-28 16:49:20|27.91|27.75|27.94|27.78|27.94|27.78|27.91|27.75|18
1656434970000|2022-06-28 16:49:30|27.91|27.75|27.94|27.78|27.94|27.78|27.91|27.75|4
1656434980000|2022-06-28 16:49:40|27.91|27.75|27.89|27.73|27.91|27.75|27.89|27.73|8
1656434990000|2022-06-28 16:49:50|27.91|27.75|27.94|27.78|27.94|27.78|27.91|27.75|4
1656435000000|2022-06-28 16:50:00|27.91|27.75|27.94|27.78|27.94|27.78|27.9|27.74|10
1656435010000|2022-06-28 16:50:10|27.91|27.75|27.94|27.78|27.94|27.78|27.91|27.75|7
1656435030000|2022-06-28 16:50:30|||||||||1
1656435070000|2022-06-28 16:51:10|||||||||1
1656435090000|2022-06-28 16:51:30|||||||||36
1656435100000|2022-06-28 16:51:40|||||||||1
1656435120000|2022-06-28 16:52:00|27.91|27.75|27.94|27.78|27.94|27.78|27.91|27.75|7
1656435140000|2022-06-28 16:52:20|||||||||2
1656435150000|2022-06-28 16:52:30|||||||||1
1656435170000|2022-06-28 16:52:50|||||||||1
1656435200000|2022-06-28 16:53:20|||||||||3
1656435210000|2022-06-28 16:53:30|||||||||2
1656435220000|2022-06-28 16:53:40|||||||||2
1656435240000|2022-06-28 16:54:00|27.96|27.8|27.99|27.83|27.99|27.83|27.96|27.8|34
1656435270000|2022-06-28 16:54:30|||||||||6
1656435290000|2022-06-28 16:54:50|28.02|27.86|28.04|27.88|28.04|27.88|28.02|27.86|1
1656435300000|2022-06-28 16:55:00|28.02|27.86|28.04|27.88|28.04|27.88|27.99|27.83|19
1656435310000|2022-06-28 16:55:10|28.02|27.86|28.02|27.86|28.03|27.87|27.99|27.83|6
1656435320000|2022-06-28 16:55:20|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|1
1656435330000|2022-06-28 16:55:30|||||||||1
1656435340000|2022-06-28 16:55:40|27.96|27.8|27.94|27.78|27.96|27.8|27.94|27.78|6
1656435350000|2022-06-28 16:55:50|27.96|27.8|27.99|27.83|27.99|27.83|27.94|27.78|11
1656435370000|2022-06-28 16:56:10|27.98|27.82|27.94|27.78|27.99|27.83|27.94|27.78|9
1656435380000|2022-06-28 16:56:20|||||||||1
1656435390000|2022-06-28 16:56:30|27.99|27.83|27.99|27.83|27.99|27.83|27.94|27.78|15
1656435410000|2022-06-28 16:56:50|||||||||1
1656435440000|2022-06-28 16:57:20|||||||||1
1656435450000|2022-06-28 16:57:30|||||||||1
1656435480000|2022-06-28 16:58:00|||||||||1
1656435510000|2022-06-28 16:58:30|||||||||1
1656435520000|2022-06-28 16:58:40|28.03|27.87|27.99|27.83|28.03|27.87|27.99|27.83|17
1656435530000|2022-06-28 16:58:50|28.02|27.86|27.99|27.83|28.02|27.86|27.99|27.83|1
1656435540000|2022-06-28 16:59:00|||||||||1
1656435550000|2022-06-28 16:59:10|||||||||1
1656435560000|2022-06-28 16:59:20|27.97|27.81|27.96|27.8|27.99|27.83|27.96|27.8|5
1656435570000|2022-06-28 16:59:30|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|1
1656435580000|2022-06-28 16:59:40|27.96|27.8|27.94|27.78|27.96|27.8|27.94|27.78|2
1656435590000|2022-06-28 16:59:50|27.95|27.79|27.94|27.78|27.96|27.8|27.94|27.78|1
1656435600000|2022-06-28 17:00:00|27.95|27.79|27.99|27.83|27.99|27.83|27.94|27.78|22
1656435610000|2022-06-28 17:00:10|27.94|27.78|27.99|27.83|27.99|27.83|27.94|27.78|8
1656435620000|2022-06-28 17:00:20|28.02|27.86|28.02|27.86|28.02|27.86|28.02|27.86|15
1656435630000|2022-06-28 17:00:30|28.04|27.88|28.04|27.88|28.04|27.88|28.04|27.88|0
1656435640000|2022-06-28 17:00:40|||||||||6
1656435650000|2022-06-28 17:00:50|28.03|27.87|28.02|27.86|28.03|27.87|28|27.84|17
1656435660000|2022-06-28 17:01:00|28|27.84|28|27.84|28.02|27.86|27.99|27.83|6
1656435670000|2022-06-28 17:01:10|27.99|27.83|27.99|27.83|28|27.84|27.99|27.83|0
1656435680000|2022-06-28 17:01:20|||||||||1
1656435720000|2022-06-28 17:02:00|||||||||1
1656435730000|2022-06-28 17:02:10|28.02|27.86|28.07|27.91|28.07|27.91|28.02|27.86|30
1656435790000|2022-06-28 17:03:10|28.04|27.88|28.07|27.91|28.07|27.91|28.04|27.88|158
1656435800000|2022-06-28 17:03:20|||||||||1
1656435820000|2022-06-28 17:03:40|28.09|27.93|28.07|27.91|28.09|27.93|28.07|27.91|8
1656435840000|2022-06-28 17:04:00|28.08|27.92|28.08|27.92|28.09|27.93|28.07|27.91|1
1656435850000|2022-06-28 17:04:10|28.07|27.91|28.04|27.88|28.09|27.93|28.04|27.88|4
1656435860000|2022-06-28 17:04:20|||||||||1
1656435890000|2022-06-28 17:04:50|28.02|27.86|28.04|27.88|28.04|27.88|28.02|27.86|1
1656435900000|2022-06-28 17:05:00|28.03|27.87|28.04|27.88|28.04|27.88|27.99|27.83|87
1656435910000|2022-06-28 17:05:10|28.02|27.86|28.04|27.88|28.04|27.88|28.02|27.86|0
1656435920000|2022-06-28 17:05:20|||||||||3
1656435930000|2022-06-28 17:05:30|||||||||8
1656435940000|2022-06-28 17:05:40|28.05|27.89|28.07|27.91|28.07|27.91|28.05|27.89|29
1656435960000|2022-06-28 17:06:00|28.05|27.89|28.07|27.91|28.07|27.91|28.04|27.88|23
1656435980000|2022-06-28 17:06:20|28.05|27.89|28.07|27.91|28.07|27.91|28.05|27.89|0
1656435990000|2022-06-28 17:06:30|28.05|27.89|28.07|27.91|28.07|27.91|28.05|27.89|3
1656436000000|2022-06-28 17:06:40|28.05|27.89|28.07|27.91|28.07|27.91|28.05|27.89|2
1656436010000|2022-06-28 17:06:50|28.08|27.92|28.07|27.91|28.08|27.92|28.07|27.91|2
1656436020000|2022-06-28 17:07:00|28.09|27.93|28.12|27.96|28.12|27.96|28.09|27.93|16
1656436030000|2022-06-28 17:07:10|||||||||1
1656436060000|2022-06-28 17:07:40|||||||||1
1656436080000|2022-06-28 17:08:00|||||||||8
1656436090000|2022-06-28 17:08:10|||||||||1
1656436100000|2022-06-28 17:08:20|28.14|27.98|28.17|28.01|28.17|28.01|28.12|27.96|30
1656436110000|2022-06-28 17:08:30|||||||||2
1656436120000|2022-06-28 17:08:40|28.2|28.04|28.2|28.04|28.2|28.04|28.17|28.01|96
1656436130000|2022-06-28 17:08:50|||||||||1
1656436140000|2022-06-28 17:09:00|28.17|28.01|28.18|28.02|28.2|28.04|28.17|28.01|15
1656436150000|2022-06-28 17:09:10|28.2|28.04|28.18|28.02|28.2|28.04|28.17|28.01|2
1656436160000|2022-06-28 17:09:20|28.17|28.01|28.2|28.04|28.2|28.04|28.17|28.01|2
1656436170000|2022-06-28 17:09:30|28.18|28.02|28.22|28.06|28.22|28.06|28.17|28.01|14
1656436180000|2022-06-28 17:09:40|28.21|28.05|28.17|28.01|28.21|28.05|28.17|28.01|12
1656436190000|2022-06-28 17:09:50|28.18|28.02|28.2|28.04|28.2|28.04|28.18|28.02|15
1656436200000|2022-06-28 17:10:00|28.21|28.05|28.17|28.01|28.21|28.05|28.17|28.01|13
1656436210000|2022-06-28 17:10:10|||||||||11
1656436220000|2022-06-28 17:10:20|||||||||2
1656436230000|2022-06-28 17:10:30|||||||||1
1656436250000|2022-06-28 17:10:50|||||||||1
1656436260000|2022-06-28 17:11:00|28.21|28.05|28.22|28.06|28.22|28.06|28.21|28.05|15
1656436270000|2022-06-28 17:11:10|||||||||1
1656436290000|2022-06-28 17:11:30|||||||||1
1656436300000|2022-06-28 17:11:40|||||||||1
1656436320000|2022-06-28 17:12:00|28.25|28.09|28.22|28.06|28.25|28.09|28.22|28.06|14
1656436340000|2022-06-28 17:12:20|||||||||1
1656436350000|2022-06-28 17:12:30|||||||||1
1656436360000|2022-06-28 17:12:40|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|10
1656436370000|2022-06-28 17:12:50|28.23|28.07|28.25|28.09|28.25|28.09|28.23|28.07|2
1656436390000|2022-06-28 17:13:10|28.27|28.11|28.25|28.09|28.27|28.11|28.25|28.09|2
1656436400000|2022-06-28 17:13:20|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|9
1656436410000|2022-06-28 17:13:30|28.2|28.04|28.22|28.06|28.22|28.06|28.2|28.04|25
1656436420000|2022-06-28 17:13:40|28.25|28.09|28.25|28.09|28.25|28.09|28.23|28.07|13
1656436430000|2022-06-28 17:13:50|28.23|28.07|28.22|28.06|28.23|28.07|28.22|28.06|0
1656436440000|2022-06-28 17:14:00|28.2|28.04|28.22|28.06|28.22|28.06|28.2|28.04|1
1656436450000|2022-06-28 17:14:10|28.23|28.07|28.25|28.09|28.25|28.09|28.23|28.07|4
1656436460000|2022-06-28 17:14:20|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|2
1656436470000|2022-06-28 17:14:30|28.23|28.07|28.23|28.07|28.25|28.09|28.22|28.06|1
1656436480000|2022-06-28 17:14:40|28.25|28.09|28.22|28.06|28.25|28.09|28.22|28.06|14
1656436490000|2022-06-28 17:14:50|||||||||1
1656436500000|2022-06-28 17:15:00|||||||||1
1656436510000|2022-06-28 17:15:10|28.2|28.04|28.17|28.01|28.22|28.06|28.17|28.01|28
1656436520000|2022-06-28 17:15:20|28.18|28.02|28.2|28.04|28.2|28.04|28.18|28.02|2
1656436530000|2022-06-28 17:15:30|28.17|28.01|28.17|28.01|28.2|28.04|28.17|28.01|1
1656436540000|2022-06-28 17:15:40|||||||||2
1656436550000|2022-06-28 17:15:50|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|23
1656436560000|2022-06-28 17:16:00|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|0
1656436580000|2022-06-28 17:16:20|28.2|28.04|28.22|28.06|28.22|28.06|28.2|28.04|8
1656436610000|2022-06-28 17:16:50|||||||||2
1656436620000|2022-06-28 17:17:00|||||||||23
1656436630000|2022-06-28 17:17:10|28.2|28.04|28.17|28.01|28.21|28.05|28.17|28.01|13
1656436640000|2022-06-28 17:17:20|||||||||1
1656436650000|2022-06-28 17:17:30|28.2|28.04|28.17|28.01|28.2|28.04|28.17|28.01|5
1656436660000|2022-06-28 17:17:40|28.18|28.02|28.17|28.01|28.18|28.02|28.17|28.01|0
1656436680000|2022-06-28 17:18:00|28.18|28.02|28.17|28.01|28.2|28.04|28.17|28.01|21
1656436710000|2022-06-28 17:18:30|||||||||3
1656436720000|2022-06-28 17:18:40|||||||||3
1656436740000|2022-06-28 17:19:00|28.18|28.02|28.17|28.01|28.18|28.02|28.17|28.01|5
1656436750000|2022-06-28 17:19:10|28.2|28.04|28.17|28.01|28.2|28.04|28.17|28.01|11
1656436760000|2022-06-28 17:19:20|28.2|28.04|28.17|28.01|28.2|28.04|28.17|28.01|8
1656436770000|2022-06-28 17:19:30|28.2|28.04|28.2|28.04|28.22|28.06|28.2|28.04|11
1656436780000|2022-06-28 17:19:40|||||||||1
1656436790000|2022-06-28 17:19:50|28.21|28.05|28.2|28.04|28.21|28.05|28.2|28.04|0
1656436820000|2022-06-28 17:20:20|28.22|28.06|28.2|28.04|28.22|28.06|28.2|28.04|1
1656436830000|2022-06-28 17:20:30|28.22|28.06|28.2|28.04|28.22|28.06|28.2|28.04|21
1656436840000|2022-06-28 17:20:40|28.22|28.06|28.2|28.04|28.22|28.06|28.2|28.04|0
1656436850000|2022-06-28 17:20:50|||||||||4
1656436860000|2022-06-28 17:21:00|28.22|28.06|28.22|28.06|28.25|28.09|28.22|28.06|87
1656436870000|2022-06-28 17:21:10|28.23|28.07|28.25|28.09|28.25|28.09|28.23|28.07|20
1656436880000|2022-06-28 17:21:20|||||||||2
1656436900000|2022-06-28 17:21:40|||||||||2
1656436920000|2022-06-28 17:22:00|||||||||6
1656436930000|2022-06-28 17:22:10|||||||||10
1656436940000|2022-06-28 17:22:20|28.27|28.11|28.3|28.14|28.3|28.14|28.27|28.11|67
1656436950000|2022-06-28 17:22:30|||||||||2
1656436960000|2022-06-28 17:22:40|||||||||1
1656436970000|2022-06-28 17:22:50|28.27|28.11|28.3|28.14|28.3|28.14|28.27|28.11|50
1656436980000|2022-06-28 17:23:00|28.26|28.1|28.25|28.09|28.27|28.11|28.25|28.09|12
1656436990000|2022-06-28 17:23:10|28.26|28.1|28.25|28.09|28.26|28.1|28.25|28.09|1
1656437000000|2022-06-28 17:23:20|28.23|28.07|28.25|28.09|28.25|28.09|28.23|28.07|21
1656437020000|2022-06-28 17:23:40|||||||||20
1656437030000|2022-06-28 17:23:50|28.22|28.06|28.25|28.09|28.25|28.09|28.22|28.06|3
1656437050000|2022-06-28 17:24:10|||||||||3
1656437060000|2022-06-28 17:24:20|28.22|28.06|28.23|28.07|28.23|28.07|28.22|28.06|10
1656437070000|2022-06-28 17:24:30|28.25|28.09|28.23|28.07|28.25|28.09|28.22|28.06|3
1656437080000|2022-06-28 17:24:40|28.22|28.06|28.22|28.06|28.22|28.06|28.2|28.04|1
1656437090000|2022-06-28 17:24:50|28.21|28.05|28.22|28.06|28.22|28.06|28.2|28.04|1
1656437100000|2022-06-28 17:25:00|28.21|28.05|28.2|28.04|28.25|28.09|28.2|28.04|8
1656437110000|2022-06-28 17:25:10|28.22|28.06|28.22|28.06|28.22|28.06|28.21|28.05|0
1656437120000|2022-06-28 17:25:20|28.21|28.05|28.22|28.06|28.22|28.06|28.21|28.05|7
1656437130000|2022-06-28 17:25:30|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|6
1656437140000|2022-06-28 17:25:40|28.22|28.06|28.25|28.09|28.25|28.09|28.21|28.05|4
1656437150000|2022-06-28 17:25:50|||||||||1
1656437160000|2022-06-28 17:26:00|||||||||13
1656437170000|2022-06-28 17:26:10|||||||||6
1656437180000|2022-06-28 17:26:20|28.22|28.06|28.25|28.09|28.25|28.09|28.22|28.06|1
1656437190000|2022-06-28 17:26:30|28.23|28.07|28.22|28.06|28.25|28.09|28.21|28.05|9
1656437200000|2022-06-28 17:26:40|28.21|28.05|28.21|28.05|28.22|28.06|28.2|28.04|25
1656437210000|2022-06-28 17:26:50|28.2|28.04|28.2|28.04|28.21|28.05|28.2|28.04|0
1656437230000|2022-06-28 17:27:10|28.22|28.06|28.2|28.04|28.22|28.06|28.2|28.04|4
1656437240000|2022-06-28 17:27:20|28.21|28.05|28.2|28.04|28.21|28.05|28.2|28.04|0
1656437260000|2022-06-28 17:27:40|||||||||1
1656437270000|2022-06-28 17:27:50|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|1
1656437280000|2022-06-28 17:28:00|28.18|28.02|28.2|28.04|28.2|28.04|28.18|28.02|1
1656437290000|2022-06-28 17:28:10|||||||||26
1656437300000|2022-06-28 17:28:20|28.18|28.02|28.2|28.04|28.2|28.04|28.17|28.01|3
1656437310000|2022-06-28 17:28:30|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|0
1656437320000|2022-06-28 17:28:40|28.2|28.04|28.18|28.02|28.2|28.04|28.18|28.02|3
1656437330000|2022-06-28 17:28:50|28.17|28.01|28.17|28.01|28.2|28.04|28.17|28.01|6
1656437340000|2022-06-28 17:29:00|28.12|27.96|28.12|27.96|28.12|27.96|28.12|27.96|21
1656437360000|2022-06-28 17:29:20|||||||||39
1656437370000|2022-06-28 17:29:30|||||||||1
1656437390000|2022-06-28 17:29:50|28.09|27.93|28.12|27.96|28.12|27.96|28.07|27.91|2
1656437400000|2022-06-28 17:30:00|28.09|27.93|28.12|27.96|28.12|27.96|28.09|27.93|4
1656437410000|2022-06-28 17:30:10|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|16
1656437420000|2022-06-28 17:30:20|28.12|27.96|28.12|27.96|28.12|27.96|28.07|27.91|10
1656437430000|2022-06-28 17:30:30|||||||||1
1656437440000|2022-06-28 17:30:40|28.09|27.93|28.12|27.96|28.12|27.96|28.09|27.93|4
1656437450000|2022-06-28 17:30:50|28.09|27.93|28.12|27.96|28.12|27.96|28.09|27.93|3
1656437460000|2022-06-28 17:31:00|28.1|27.94|28.12|27.96|28.12|27.96|28.1|27.94|2
1656437470000|2022-06-28 17:31:10|||||||||1
1656437480000|2022-06-28 17:31:20|28.13|27.97|28.15|27.99|28.15|27.99|28.13|27.97|12
1656437490000|2022-06-28 17:31:30|28.16|28|28.17|28.01|28.17|28.01|28.16|28|0
1656437500000|2022-06-28 17:31:40|||||||||9
1656437510000|2022-06-28 17:31:50|||||||||1
1656437540000|2022-06-28 17:32:20|||||||||1
1656437550000|2022-06-28 17:32:30|||||||||1
1656437570000|2022-06-28 17:32:50|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|41
1656437580000|2022-06-28 17:33:00|28.18|28.02|28.2|28.04|28.2|28.04|28.18|28.02|1
1656437590000|2022-06-28 17:33:10|28.18|28.02|28.2|28.04|28.2|28.04|28.18|28.02|19
1656437600000|2022-06-28 17:33:20|28.17|28.01|28.2|28.04|28.2|28.04|28.17|28.01|5
1656437640000|2022-06-28 17:34:00|||||||||5
1656437650000|2022-06-28 17:34:10|28.21|28.05|28.2|28.04|28.21|28.05|28.2|28.04|0
1656437670000|2022-06-28 17:34:30|||||||||1
1656437680000|2022-06-28 17:34:40|||||||||2
1656437690000|2022-06-28 17:34:50|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1656437700000|2022-06-28 17:35:00|28.22|28.06|28.21|28.05|28.22|28.06|28.2|28.04|0
1656437710000|2022-06-28 17:35:10|28.22|28.06|28.25|28.09|28.25|28.09|28.22|28.06|11
1656437730000|2022-06-28 17:35:30|28.23|28.07|28.22|28.06|28.23|28.07|28.22|28.06|8
1656437740000|2022-06-28 17:35:40|||||||||7
1656437750000|2022-06-28 17:35:50|28.23|28.07|28.25|28.09|28.25|28.09|28.23|28.07|4
1656437760000|2022-06-28 17:36:00|28.23|28.07|28.25|28.09|28.25|28.09|28.23|28.07|3
1656437770000|2022-06-28 17:36:10|||||||||1
1656437780000|2022-06-28 17:36:20|||||||||1
1656437790000|2022-06-28 17:36:30|28.26|28.1|28.3|28.14|28.3|28.14|28.25|28.09|5
1656437800000|2022-06-28 17:36:40|28.27|28.11|28.25|28.09|28.27|28.11|28.25|28.09|13
1656437810000|2022-06-28 17:36:50|28.27|28.11|28.27|28.11|28.27|28.11|28.26|28.1|2
1656437820000|2022-06-28 17:37:00|28.28|28.12|28.3|28.14|28.3|28.14|28.28|28.12|10
1656437830000|2022-06-28 17:37:10|28.27|28.11|28.27|28.11|28.27|28.11|28.25|28.09|2
1656437840000|2022-06-28 17:37:20|||||||||1
1656437870000|2022-06-28 17:37:50|28.28|28.12|28.3|28.14|28.3|28.14|28.28|28.12|4
1656437880000|2022-06-28 17:38:00|||||||||1
1656437910000|2022-06-28 17:38:30|||||||||2
1656437920000|2022-06-28 17:38:40|28.32|28.16|28.35|28.19|28.35|28.19|28.32|28.16|25
1656437940000|2022-06-28 17:39:00|||||||||8
1656437950000|2022-06-28 17:39:10|28.33|28.17|28.35|28.19|28.35|28.19|28.33|28.17|12
1656437960000|2022-06-28 17:39:20|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|77
1656437970000|2022-06-28 17:39:30|||||||||117
1656437980000|2022-06-28 17:39:40|28.36|28.2|28.35|28.19|28.37|28.21|28.35|28.19|37
1656437990000|2022-06-28 17:39:50|28.37|28.21|28.38|28.22|28.38|28.22|28.36|28.2|27
1656438000000|2022-06-28 17:40:00|28.37|28.21|28.37|28.21|28.4|28.24|28.37|28.21|1
1656438010000|2022-06-28 17:40:10|28.38|28.22|28.4|28.24|28.4|28.24|28.37|28.21|0
1656438020000|2022-06-28 17:40:20|28.37|28.21|28.35|28.19|28.37|28.21|28.35|28.19|38
1656438040000|2022-06-28 17:40:40|||||||||1
1656438050000|2022-06-28 17:40:50|||||||||1
1656438060000|2022-06-28 17:41:00|28.37|28.21|28.36|28.2|28.38|28.22|28.35|28.19|57
1656438070000|2022-06-28 17:41:10|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|0
1656438080000|2022-06-28 17:41:20|||||||||3
1656438090000|2022-06-28 17:41:30|28.3|28.14|28.31|28.15|28.31|28.15|28.3|28.14|19
1656438100000|2022-06-28 17:41:40|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|7
1656438120000|2022-06-28 17:42:00|||||||||1
1656438140000|2022-06-28 17:42:20|||||||||1
1656438150000|2022-06-28 17:42:30|||||||||1
1656438160000|2022-06-28 17:42:40|||||||||108
1656438170000|2022-06-28 17:42:50|28.31|28.15|28.35|28.19|28.35|28.19|28.31|28.15|12
1656438180000|2022-06-28 17:43:00|||||||||2
1656438190000|2022-06-28 17:43:10|||||||||1
1656438210000|2022-06-28 17:43:30|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|2
1656438220000|2022-06-28 17:43:40|||||||||1
1656438240000|2022-06-28 17:44:00|28.31|28.15|28.3|28.14|28.33|28.17|28.3|28.14|1
1656438250000|2022-06-28 17:44:10|28.31|28.15|28.3|28.14|28.32|28.16|28.3|28.14|10
1656438260000|2022-06-28 17:44:20|28.32|28.16|28.3|28.14|28.35|28.19|28.3|28.14|1
1656438270000|2022-06-28 17:44:30|28.31|28.15|28.31|28.15|28.31|28.15|28.3|28.14|0
1656438280000|2022-06-28 17:44:40|28.3|28.14|28.32|28.16|28.32|28.16|28.3|28.14|4
1656438290000|2022-06-28 17:44:50|28.33|28.17|28.3|28.14|28.35|28.19|28.3|28.14|1
1656438300000|2022-06-28 17:45:00|28.31|28.15|28.32|28.16|28.33|28.17|28.3|28.14|21
1656438310000|2022-06-28 17:45:10|28.33|28.17|28.31|28.15|28.35|28.19|28.31|28.15|0
1656438320000|2022-06-28 17:45:20|28.32|28.16|28.3|28.14|28.33|28.17|28.3|28.14|7
1656438330000|2022-06-28 17:45:30|28.31|28.15|28.32|28.16|28.32|28.16|28.3|28.14|16
1656438340000|2022-06-28 17:45:40|28.31|28.15|28.3|28.14|28.31|28.15|28.3|28.14|2
1656438350000|2022-06-28 17:45:50|||||||||4
1656438360000|2022-06-28 17:46:00|||||||||3
1656438370000|2022-06-28 17:46:10|28.31|28.15|28.3|28.14|28.31|28.15|28.3|28.14|3
1656438380000|2022-06-28 17:46:20|28.32|28.16|28.32|28.16|28.33|28.17|28.32|28.16|7
1656438390000|2022-06-28 17:46:30|28.3|28.14|28.31|28.15|28.32|28.16|28.3|28.14|24
1656438400000|2022-06-28 17:46:40|28.3|28.14|28.3|28.14|28.32|28.16|28.3|28.14|9
1656438410000|2022-06-28 17:46:50|||||||||2
1656438420000|2022-06-28 17:47:00|||||||||1
1656438430000|2022-06-28 17:47:10|||||||||2
1656438440000|2022-06-28 17:47:20|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|31
1656438450000|2022-06-28 17:47:30|||||||||2
1656438460000|2022-06-28 17:47:40|||||||||1
1656438470000|2022-06-28 17:47:50|28.26|28.1|28.3|28.14|28.3|28.14|28.25|28.09|8
1656438490000|2022-06-28 17:48:10|28.27|28.11|28.3|28.14|28.3|28.14|28.27|28.11|0
1656438500000|2022-06-28 17:48:20|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|9
1656438510000|2022-06-28 17:48:30|||||||||2
1656438520000|2022-06-28 17:48:40|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|3
1656438530000|2022-06-28 17:48:50|||||||||1
1656438560000|2022-06-28 17:49:20|||||||||1
1656438590000|2022-06-28 17:49:50|||||||||1
1656438600000|2022-06-28 17:50:00|28.25|28.09|28.25|28.09|28.3|28.14|28.25|28.09|55
1656438610000|2022-06-28 17:50:10|28.27|28.11|28.25|28.09|28.3|28.14|28.25|28.09|6
1656438630000|2022-06-28 17:50:30|28.3|28.14|28.25|28.09|28.3|28.14|28.25|28.09|19
1656438650000|2022-06-28 17:50:50|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|4
1656438660000|2022-06-28 17:51:00|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|38
1656438670000|2022-06-28 17:51:10|||||||||1
1656438680000|2022-06-28 17:51:20|28.22|28.06|28.25|28.09|28.25|28.09|28.22|28.06|7
1656438700000|2022-06-28 17:51:40|28.23|28.07|28.22|28.06|28.25|28.09|28.22|28.06|5
1656438710000|2022-06-28 17:51:50|28.25|28.09|28.25|28.09|28.25|28.09|28.22|28.06|4
1656438720000|2022-06-28 17:52:00|28.3|28.14|28.3|28.14|28.3|28.14|28.25|28.09|16
1656438730000|2022-06-28 17:52:10|28.26|28.1|28.3|28.14|28.3|28.14|28.25|28.09|13
1656438740000|2022-06-28 17:52:20|28.28|28.12|28.25|28.09|28.3|28.14|28.25|28.09|0
1656438750000|2022-06-28 17:52:30|28.27|28.11|28.26|28.1|28.27|28.11|28.26|28.1|0
1656438760000|2022-06-28 17:52:40|28.27|28.11|28.26|28.1|28.27|28.11|28.25|28.09|12
1656438770000|2022-06-28 17:52:50|28.25|28.09|28.3|28.14|28.3|28.14|28.25|28.09|3
1656438800000|2022-06-28 17:53:20|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|10
1656438810000|2022-06-28 17:53:30|28.31|28.15|28.3|28.14|28.31|28.15|28.3|28.14|2
1656438820000|2022-06-28 17:53:40|28.32|28.16|28.31|28.15|28.32|28.16|28.31|28.15|14
1656438830000|2022-06-28 17:53:50|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|2
1656438840000|2022-06-28 17:54:00|28.31|28.15|28.31|28.15|28.32|28.16|28.3|28.14|13
1656438850000|2022-06-28 17:54:10|28.3|28.14|28.31|28.15|28.32|28.16|28.3|28.14|12
1656438860000|2022-06-28 17:54:20|28.3|28.14|28.32|28.16|28.32|28.16|28.3|28.14|0
1656438870000|2022-06-28 17:54:30|28.31|28.15|28.32|28.16|28.32|28.16|28.3|28.14|19
1656438880000|2022-06-28 17:54:40|28.31|28.15|28.3|28.14|28.32|28.16|28.3|28.14|1
1656438890000|2022-06-28 17:54:50|28.31|28.15|28.32|28.16|28.32|28.16|28.31|28.15|0
1656438900000|2022-06-28 17:55:00|28.34|28.18|28.32|28.16|28.35|28.19|28.32|28.16|7
1656438910000|2022-06-28 17:55:10|28.31|28.15|28.35|28.19|28.35|28.19|28.31|28.15|10
1656438920000|2022-06-28 17:55:20|28.32|28.16|28.3|28.14|28.34|28.18|28.3|28.14|4
1656438930000|2022-06-28 17:55:30|28.31|28.15|28.32|28.16|28.32|28.16|28.31|28.15|4
1656438940000|2022-06-28 17:55:40|28.31|28.15|28.34|28.18|28.35|28.19|28.3|28.14|3
1656438950000|2022-06-28 17:55:50|28.32|28.16|28.31|28.15|28.34|28.18|28.3|28.14|2
1656438960000|2022-06-28 17:56:00|28.34|28.18|28.35|28.19|28.35|28.19|28.3|28.14|5
1656438970000|2022-06-28 17:56:10|28.34|28.18|28.34|28.18|28.35|28.19|28.34|28.18|0
1656438980000|2022-06-28 17:56:20|28.35|28.19|28.35|28.19|28.35|28.19|28.34|28.18|2
1656438990000|2022-06-28 17:56:30|28.31|28.15|28.3|28.14|28.35|28.19|28.3|28.14|8
1656439010000|2022-06-28 17:56:50|||||||||1
1656439030000|2022-06-28 17:57:10|||||||||5
1656439040000|2022-06-28 17:57:20|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|3
1656439050000|2022-06-28 17:57:30|28.3|28.14|28.27|28.11|28.3|28.14|28.27|28.11|9
1656439060000|2022-06-28 17:57:40|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|1
1656439080000|2022-06-28 17:58:00|28.28|28.12|28.3|28.14|28.3|28.14|28.28|28.12|25
1656439100000|2022-06-28 17:58:20|28.27|28.11|28.3|28.14|28.3|28.14|28.27|28.11|4
1656439110000|2022-06-28 17:58:30|||||||||2
1656439120000|2022-06-28 17:58:40|28.33|28.17|28.3|28.14|28.35|28.19|28.3|28.14|2
1656439130000|2022-06-28 17:58:50|28.31|28.15|28.35|28.19|28.35|28.19|28.31|28.15|1
1656439150000|2022-06-28 17:59:10|||||||||1
1656439160000|2022-06-28 17:59:20|||||||||1
1656439170000|2022-06-28 17:59:30|||||||||8
1656439180000|2022-06-28 17:59:40|||||||||1
1656439200000|2022-06-28 18:00:00|28.37|28.21|28.35|28.19|28.37|28.21|28.35|28.19|37
1656439210000|2022-06-28 18:00:10|||||||||1
1656439220000|2022-06-28 18:00:20|||||||||1
1656439240000|2022-06-28 18:00:40|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|8
1656439250000|2022-06-28 18:00:50|||||||||1
1656439260000|2022-06-28 18:01:00|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|5
1656439270000|2022-06-28 18:01:10|28.25|28.09|28.25|28.09|28.28|28.12|28.25|28.09|1
1656439280000|2022-06-28 18:01:20|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|2
1656439290000|2022-06-28 18:01:30|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|5
1656439300000|2022-06-28 18:01:40|||||||||1
1656439310000|2022-06-28 18:01:50|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|3
1656439320000|2022-06-28 18:02:00|||||||||3
1656439330000|2022-06-28 18:02:10|28.2|28.04|28.22|28.06|28.22|28.06|28.17|28.01|34
1656439340000|2022-06-28 18:02:20|28.25|28.09|28.22|28.06|28.25|28.09|28.22|28.06|6
1656439350000|2022-06-28 18:02:30|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|3
1656439380000|2022-06-28 18:03:00|||||||||3
1656439390000|2022-06-28 18:03:10|||||||||2
1656439400000|2022-06-28 18:03:20|28.28|28.12|28.3|28.14|28.3|28.14|28.28|28.12|6
1656439420000|2022-06-28 18:03:40|||||||||2
1656439430000|2022-06-28 18:03:50|||||||||1
1656439460000|2022-06-28 18:04:20|||||||||3
1656439470000|2022-06-28 18:04:30|||||||||2
1656439490000|2022-06-28 18:04:50|28.32|28.16|28.35|28.19|28.35|28.19|28.32|28.16|7
1656439510000|2022-06-28 18:05:10|28.32|28.16|28.35|28.19|28.35|28.19|28.3|28.14|2
1656439520000|2022-06-28 18:05:20|||||||||5
1656439530000|2022-06-28 18:05:30|||||||||1
1656439550000|2022-06-28 18:05:50|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|3
1656439560000|2022-06-28 18:06:00|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|1
1656439570000|2022-06-28 18:06:10|28.39|28.23|28.4|28.24|28.4|28.24|28.37|28.21|10
1656439580000|2022-06-28 18:06:20|28.37|28.21|28.37|28.21|28.39|28.23|28.35|28.19|36
1656439590000|2022-06-28 18:06:30|28.39|28.23|28.4|28.24|28.4|28.24|28.39|28.23|1
1656439600000|2022-06-28 18:06:40|||||||||1
1656439610000|2022-06-28 18:06:50|||||||||1
1656439630000|2022-06-28 18:07:10|||||||||2
1656439640000|2022-06-28 18:07:20|28.42|28.26|28.41|28.25|28.42|28.26|28.41|28.25|33
1656439650000|2022-06-28 18:07:30|28.4|28.24|28.42|28.26|28.42|28.26|28.4|28.24|17
1656439660000|2022-06-28 18:07:40|||||||||2
1656439670000|2022-06-28 18:07:50|||||||||3
1656439680000|2022-06-28 18:08:00|28.45|28.29|28.42|28.26|28.45|28.29|28.42|28.26|0
1656439690000|2022-06-28 18:08:10|||||||||1
1656439700000|2022-06-28 18:08:20|||||||||1
1656439720000|2022-06-28 18:08:40|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|2
1656439730000|2022-06-28 18:08:50|||||||||5
1656439740000|2022-06-28 18:09:00|||||||||3
1656439750000|2022-06-28 18:09:10|||||||||11
1656439760000|2022-06-28 18:09:20|28.46|28.3|28.45|28.29|28.46|28.3|28.45|28.29|15
1656439770000|2022-06-28 18:09:30|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|2
1656439780000|2022-06-28 18:09:40|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|11
1656439800000|2022-06-28 18:10:00|28.42|28.26|28.45|28.29|28.45|28.29|28.42|28.26|2
1656439810000|2022-06-28 18:10:10|||||||||1
1656439820000|2022-06-28 18:10:20|||||||||1
1656439830000|2022-06-28 18:10:30|28.47|28.31|28.47|28.31|28.47|28.31|28.45|28.29|55
1656439840000|2022-06-28 18:10:40|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|3
1656439850000|2022-06-28 18:10:50|28.46|28.3|28.47|28.31|28.47|28.31|28.46|28.3|1
1656439860000|2022-06-28 18:11:00|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|2
1656439870000|2022-06-28 18:11:10|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|7
1656439880000|2022-06-28 18:11:20|28.46|28.3|28.45|28.29|28.47|28.31|28.45|28.29|7
1656439890000|2022-06-28 18:11:30|||||||||1
1656439900000|2022-06-28 18:11:40|||||||||2
1656439910000|2022-06-28 18:11:50|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|5
1656439920000|2022-06-28 18:12:00|28.45|28.29|28.45|28.29|28.47|28.31|28.45|28.29|16
1656439940000|2022-06-28 18:12:20|28.46|28.3|28.47|28.31|28.47|28.31|28.45|28.29|4
1656439960000|2022-06-28 18:12:40|||||||||2
1656439970000|2022-06-28 18:12:50|||||||||3
1656439980000|2022-06-28 18:13:00|||||||||1
1656439990000|2022-06-28 18:13:10|28.5|28.34|28.47|28.31|28.5|28.34|28.47|28.31|2
1656440000000|2022-06-28 18:13:20|28.5|28.34|28.52|28.36|28.52|28.36|28.5|28.34|10
1656440020000|2022-06-28 18:13:40|||||||||4
1656440030000|2022-06-28 18:13:50|||||||||2
1656440040000|2022-06-28 18:14:00|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|59
1656440050000|2022-06-28 18:14:10|||||||||1
1656440060000|2022-06-28 18:14:20|28.52|28.36|28.55|28.39|28.57|28.41|28.52|28.36|7
1656440070000|2022-06-28 18:14:30|28.56|28.4|28.56|28.4|28.56|28.4|28.52|28.36|8
1656440080000|2022-06-28 18:14:40|28.55|28.39|28.57|28.41|28.57|28.41|28.55|28.39|6
1656440090000|2022-06-28 18:14:50|28.55|28.39|28.57|28.41|28.57|28.41|28.55|28.39|2
1656440100000|2022-06-28 18:15:00|28.55|28.39|28.57|28.41|28.57|28.41|28.55|28.39|21
1656440110000|2022-06-28 18:15:10|28.55|28.39|28.57|28.41|28.57|28.41|28.55|28.39|14
1656440140000|2022-06-28 18:15:40|||||||||1
1656440150000|2022-06-28 18:15:50|||||||||2
1656440160000|2022-06-28 18:16:00|||||||||14
1656440170000|2022-06-28 18:16:10|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|10
1656440180000|2022-06-28 18:16:20|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1656440190000|2022-06-28 18:16:30|||||||||1
1656440200000|2022-06-28 18:16:40|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|15
1656440210000|2022-06-28 18:16:50|||||||||8
1656440220000|2022-06-28 18:17:00|||||||||6
1656440230000|2022-06-28 18:17:10|28.55|28.39|28.52|28.36|28.57|28.41|28.52|28.36|6
1656440240000|2022-06-28 18:17:20|28.55|28.39|28.55|28.39|28.55|28.39|28.52|28.36|25
1656440250000|2022-06-28 18:17:30|28.52|28.36|28.52|28.36|28.55|28.39|28.52|28.36|0
1656440260000|2022-06-28 18:17:40|28.55|28.39|28.56|28.4|28.57|28.41|28.55|28.39|32
1656440270000|2022-06-28 18:17:50|28.57|28.41|28.57|28.41|28.57|28.41|28.55|28.39|16
1656440280000|2022-06-28 18:18:00|||||||||2
1656440300000|2022-06-28 18:18:20|||||||||2
1656440310000|2022-06-28 18:18:30|||||||||2
1656440320000|2022-06-28 18:18:40|||||||||4
1656440340000|2022-06-28 18:19:00|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|17
1656440350000|2022-06-28 18:19:10|28.61|28.45|28.62|28.46|28.62|28.46|28.61|28.45|1
1656440360000|2022-06-28 18:19:20|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1656440380000|2022-06-28 18:19:40|||||||||1
1656440390000|2022-06-28 18:19:50|28.62|28.46|28.61|28.45|28.62|28.46|28.61|28.45|1
1656440400000|2022-06-28 18:20:00|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|2
1656440410000|2022-06-28 18:20:10|28.6|28.44|28.62|28.46|28.62|28.46|28.6|28.44|11
1656440440000|2022-06-28 18:20:40|||||||||1
1656440450000|2022-06-28 18:20:50|||||||||5
1656440470000|2022-06-28 18:21:10|||||||||1
1656440480000|2022-06-28 18:21:20|||||||||4
1656440490000|2022-06-28 18:21:30|||||||||6
1656440500000|2022-06-28 18:21:40|28.57|28.41|28.59|28.43|28.59|28.43|28.57|28.41|10
1656440510000|2022-06-28 18:21:50|28.57|28.41|28.62|28.46|28.62|28.46|28.57|28.41|7
1656440520000|2022-06-28 18:22:00|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|17
1656440530000|2022-06-28 18:22:10|28.6|28.44|28.57|28.41|28.62|28.46|28.57|28.41|21
1656440540000|2022-06-28 18:22:20|28.59|28.43|28.57|28.41|28.59|28.43|28.57|28.41|1
1656440550000|2022-06-28 18:22:30|28.6|28.44|28.62|28.46|28.62|28.46|28.6|28.44|13
1656440560000|2022-06-28 18:22:40|||||||||1
1656440580000|2022-06-28 18:23:00|28.6|28.44|28.62|28.46|28.62|28.46|28.6|28.44|15
1656440590000|2022-06-28 18:23:10|||||||||1
1656440620000|2022-06-28 18:23:40|||||||||1
1656440630000|2022-06-28 18:23:50|||||||||1
1656440650000|2022-06-28 18:24:10|||||||||1
1656440660000|2022-06-28 18:24:20|||||||||5
1656440670000|2022-06-28 18:24:30|||||||||1
1656440690000|2022-06-28 18:24:50|||||||||2
1656440700000|2022-06-28 18:25:00|28.64|28.48|28.62|28.46|28.65|28.49|28.62|28.46|22
1656440710000|2022-06-28 18:25:10|28.64|28.48|28.62|28.46|28.64|28.48|28.62|28.46|6
1656440720000|2022-06-28 18:25:20|||||||||1
1656440730000|2022-06-28 18:25:30|||||||||3
1656440740000|2022-06-28 18:25:40|||||||||1
1656440760000|2022-06-28 18:26:00|||||||||1
1656440780000|2022-06-28 18:26:20|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|10
1656440790000|2022-06-28 18:26:30|||||||||3
1656440800000|2022-06-28 18:26:40|28.6|28.44|28.62|28.46|28.62|28.46|28.6|28.44|1
1656440830000|2022-06-28 18:27:10|||||||||1
1656440840000|2022-06-28 18:27:20|28.6|28.44|28.62|28.46|28.62|28.46|28.6|28.44|7
1656440860000|2022-06-28 18:27:40|||||||||2
1656440890000|2022-06-28 18:28:10|||||||||1
1656440910000|2022-06-28 18:28:30|||||||||6
1656440920000|2022-06-28 18:28:40|||||||||5
1656440930000|2022-06-28 18:28:50|||||||||1
1656440960000|2022-06-28 18:29:20|||||||||1
1656440980000|2022-06-28 18:29:40|||||||||1
1656441000000|2022-06-28 18:30:00|28.64|28.48|28.62|28.46|28.65|28.49|28.62|28.46|71
1656441010000|2022-06-28 18:30:10|28.64|28.48|28.67|28.51|28.67|28.51|28.62|28.46|24
1656441030000|2022-06-28 18:30:30|||||||||1
1656441040000|2022-06-28 18:30:40|||||||||1
1656441070000|2022-06-28 18:31:10|28.65|28.49|28.67|28.51|28.67|28.51|28.65|28.49|11
1656441080000|2022-06-28 18:31:20|28.66|28.5|28.65|28.49|28.67|28.51|28.65|28.49|0
1656441090000|2022-06-28 18:31:30|||||||||1
1656441100000|2022-06-28 18:31:40|28.67|28.51|28.67|28.51|28.67|28.51|28.65|28.49|4
1656441110000|2022-06-28 18:31:50|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|2
1656441120000|2022-06-28 18:32:00|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|1
1656441130000|2022-06-28 18:32:10|||||||||2
1656441140000|2022-06-28 18:32:20|||||||||1
1656441150000|2022-06-28 18:32:30|||||||||2
1656441170000|2022-06-28 18:32:50|||||||||2
1656441180000|2022-06-28 18:33:00|||||||||1
1656441190000|2022-06-28 18:33:10|||||||||1
1656441200000|2022-06-28 18:33:20|||||||||2
1656441210000|2022-06-28 18:33:30|||||||||4
1656441220000|2022-06-28 18:33:40|||||||||1
1656441240000|2022-06-28 18:34:00|||||||||2
1656441250000|2022-06-28 18:34:10|||||||||1
1656441260000|2022-06-28 18:34:20|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|17
1656441270000|2022-06-28 18:34:30|||||||||1
1656441280000|2022-06-28 18:34:40|28.72|28.56|28.72|28.56|28.72|28.56|28.71|28.55|14
1656441290000|2022-06-28 18:34:50|||||||||14
1656441300000|2022-06-28 18:35:00|28.7|28.54|28.72|28.56|28.72|28.56|28.7|28.54|4
1656441310000|2022-06-28 18:35:10|||||||||2
1656441330000|2022-06-28 18:35:30|||||||||2
1656441340000|2022-06-28 18:35:40|||||||||3
1656441350000|2022-06-28 18:35:50|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|7
1656441360000|2022-06-28 18:36:00|28.74|28.58|28.72|28.56|28.75|28.59|28.72|28.56|64
1656441370000|2022-06-28 18:36:10|||||||||21
1656441390000|2022-06-28 18:36:30|||||||||3
1656441400000|2022-06-28 18:36:40|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|32
1656441410000|2022-06-28 18:36:50|||||||||2
1656441430000|2022-06-28 18:37:10|28.77|28.61|28.75|28.59|28.77|28.61|28.75|28.59|0
1656441440000|2022-06-28 18:37:20|28.77|28.61|28.75|28.59|28.77|28.61|28.75|28.59|2
1656441450000|2022-06-28 18:37:30|||||||||1
1656441470000|2022-06-28 18:37:50|28.72|28.56|28.72|28.56|28.72|28.56|28.72|28.56|5
1656441480000|2022-06-28 18:38:00|28.75|28.59|28.77|28.61|28.77|28.61|28.75|28.59|26
1656441490000|2022-06-28 18:38:10|28.76|28.6|28.75|28.59|28.77|28.61|28.75|28.59|1
1656441500000|2022-06-28 18:38:20|28.74|28.58|28.75|28.59|28.75|28.59|28.72|28.56|10
1656441510000|2022-06-28 18:38:30|28.72|28.56|28.72|28.56|28.74|28.58|28.72|28.56|6
1656441520000|2022-06-28 18:38:40|28.75|28.59|28.74|28.58|28.75|28.59|28.72|28.56|4
1656441530000|2022-06-28 18:38:50|28.75|28.59|28.72|28.56|28.75|28.59|28.72|28.56|2
1656441540000|2022-06-28 18:39:00|28.74|28.58|28.75|28.59|28.75|28.59|28.74|28.58|0
1656441550000|2022-06-28 18:39:10|||||||||2
1656441560000|2022-06-28 18:39:20|28.76|28.6|28.76|28.6|28.76|28.6|28.75|28.59|1
1656441570000|2022-06-28 18:39:30|28.75|28.59|28.75|28.59|28.77|28.61|28.75|28.59|1
1656441580000|2022-06-28 18:39:40|||||||||1
1656441600000|2022-06-28 18:40:00|28.76|28.6|28.77|28.61|28.77|28.61|28.75|28.59|31
1656441610000|2022-06-28 18:40:10|28.75|28.59|28.75|28.59|28.77|28.61|28.75|28.59|12
1656441620000|2022-06-28 18:40:20|||||||||1
1656441630000|2022-06-28 18:40:30|||||||||1
1656441650000|2022-06-28 18:40:50|28.77|28.61|28.76|28.6|28.77|28.61|28.76|28.6|2
1656441660000|2022-06-28 18:41:00|28.77|28.61|28.75|28.59|28.77|28.61|28.75|28.59|1
1656441680000|2022-06-28 18:41:20|28.77|28.61|28.8|28.64|28.8|28.64|28.75|28.59|16
1656441700000|2022-06-28 18:41:40|||||||||1
1656441710000|2022-06-28 18:41:50|||||||||1
1656441720000|2022-06-28 18:42:00|||||||||4
1656441730000|2022-06-28 18:42:10|||||||||2
1656441740000|2022-06-28 18:42:20|||||||||2
1656441750000|2022-06-28 18:42:30|||||||||1
1656441760000|2022-06-28 18:42:40|||||||||7
1656441770000|2022-06-28 18:42:50|||||||||2
1656441780000|2022-06-28 18:43:00|||||||||4
1656441790000|2022-06-28 18:43:10|||||||||3
1656441810000|2022-06-28 18:43:30|||||||||2
1656441820000|2022-06-28 18:43:40|28.76|28.6|28.75|28.59|28.76|28.6|28.75|28.59|43
1656441830000|2022-06-28 18:43:50|28.77|28.61|28.75|28.59|28.8|28.64|28.75|28.59|13
1656441840000|2022-06-28 18:44:00|28.8|28.64|28.8|28.64|28.8|28.64|28.8|28.64|68
1656441850000|2022-06-28 18:44:10|28.75|28.59|28.75|28.59|28.76|28.6|28.75|28.59|19
1656441860000|2022-06-28 18:44:20|||||||||10
1656441870000|2022-06-28 18:44:30|28.77|28.61|28.75|28.59|28.8|28.64|28.75|28.59|139
1656441880000|2022-06-28 18:44:40|28.77|28.61|28.75|28.59|28.77|28.61|28.75|28.59|3
1656441890000|2022-06-28 18:44:50|||||||||4
1656441900000|2022-06-28 18:45:00|28.78|28.62|28.75|28.59|28.79|28.63|28.75|28.59|28
1656441910000|2022-06-28 18:45:10|28.76|28.6|28.77|28.61|28.79|28.63|28.75|28.59|9
1656441920000|2022-06-28 18:45:20|28.76|28.6|28.75|28.59|28.77|28.61|28.75|28.59|13
1656441930000|2022-06-28 18:45:30|28.76|28.6|28.75|28.59|28.77|28.61|28.75|28.59|11
1656441940000|2022-06-28 18:45:40|28.76|28.6|28.75|28.59|28.76|28.6|28.75|28.59|1
1656441950000|2022-06-28 18:45:50|28.74|28.58|28.72|28.56|28.75|28.59|28.72|28.56|22
1656441960000|2022-06-28 18:46:00|28.74|28.58|28.72|28.56|28.75|28.59|28.72|28.56|32
1656441970000|2022-06-28 18:46:10|28.75|28.59|28.72|28.56|28.75|28.59|28.72|28.56|14
1656441980000|2022-06-28 18:46:20|28.75|28.59|28.75|28.59|28.75|28.59|28.72|28.56|12
1656441990000|2022-06-28 18:46:30|28.72|28.56|28.72|28.56|28.72|28.56|28.72|28.56|13
1656442000000|2022-06-28 18:46:40|||||||||1
1656442010000|2022-06-28 18:46:50|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|4
1656442020000|2022-06-28 18:47:00|28.72|28.56|28.72|28.56|28.75|28.59|28.71|28.55|110
1656442030000|2022-06-28 18:47:10|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|53
1656442040000|2022-06-28 18:47:20|28.72|28.56|28.72|28.56|28.72|28.56|28.72|28.56|7
1656442050000|2022-06-28 18:47:30|||||||||1
1656442060000|2022-06-28 18:47:40|||||||||5
1656442080000|2022-06-28 18:48:00|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|21
1656442090000|2022-06-28 18:48:10|28.72|28.56|28.72|28.56|28.72|28.56|28.72|28.56|15
1656442100000|2022-06-28 18:48:20|||||||||1
1656442120000|2022-06-28 18:48:40|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|1
1656442130000|2022-06-28 18:48:50|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|95
1656442140000|2022-06-28 18:49:00|||||||||6
1656442150000|2022-06-28 18:49:10|||||||||2
1656442160000|2022-06-28 18:49:20|||||||||2
1656442170000|2022-06-28 18:49:30|||||||||1
1656442180000|2022-06-28 18:49:40|||||||||18
1656442190000|2022-06-28 18:49:50|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|79
1656442200000|2022-06-28 18:50:00|||||||||1
1656442210000|2022-06-28 18:50:10|||||||||1
1656442230000|2022-06-28 18:50:30|||||||||6
1656442240000|2022-06-28 18:50:40|28.61|28.45|28.62|28.46|28.62|28.46|28.6|28.44|12
1656442260000|2022-06-28 18:51:00|||||||||2
1656442270000|2022-06-28 18:51:10|28.65|28.49|28.67|28.51|28.67|28.51|28.65|28.49|78
1656442280000|2022-06-28 18:51:20|28.65|28.49|28.67|28.51|28.67|28.51|28.65|28.49|5
1656442290000|2022-06-28 18:51:30|28.66|28.5|28.67|28.51|28.67|28.51|28.66|28.5|0
1656442300000|2022-06-28 18:51:40|||||||||3
1656442310000|2022-06-28 18:51:50|||||||||1
1656442320000|2022-06-28 18:52:00|||||||||2
1656442330000|2022-06-28 18:52:10|||||||||1
1656442340000|2022-06-28 18:52:20|||||||||3
1656442370000|2022-06-28 18:52:50|||||||||1
1656442380000|2022-06-28 18:53:00|||||||||1
1656442400000|2022-06-28 18:53:20|||||||||1
1656442430000|2022-06-28 18:53:50|28.64|28.48|28.65|28.49|28.65|28.49|28.64|28.48|2
1656442440000|2022-06-28 18:54:00|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|3
1656442470000|2022-06-28 18:54:30|||||||||1
1656442500000|2022-06-28 18:55:00|28.62|28.46|28.62|28.46|28.64|28.48|28.62|28.46|21
1656442510000|2022-06-28 18:55:10|||||||||1
1656442540000|2022-06-28 18:55:40|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|3
1656442550000|2022-06-28 18:55:50|28.65|28.49|28.65|28.49|28.65|28.49|28.62|28.46|18
1656442560000|2022-06-28 18:56:00|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|12
1656442570000|2022-06-28 18:56:10|||||||||1
1656442590000|2022-06-28 18:56:30|||||||||1
1656442600000|2022-06-28 18:56:40|||||||||1
1656442610000|2022-06-28 18:56:50|||||||||1
1656442620000|2022-06-28 18:57:00|28.68|28.52|28.63|28.47|28.68|28.52|28.63|28.47|25
1656442640000|2022-06-28 18:57:20|||||||||1
1656442680000|2022-06-28 18:58:00|28.65|28.49|28.65|28.49|28.65|28.49|28.63|28.47|2
1656442690000|2022-06-28 18:58:10|28.64|28.48|28.63|28.47|28.65|28.49|28.63|28.47|1
1656442700000|2022-06-28 18:58:20|||||||||3
1656442710000|2022-06-28 18:58:30|||||||||1
1656442740000|2022-06-28 18:59:00|||||||||1
1656442750000|2022-06-28 18:59:10|28.64|28.48|28.65|28.49|28.65|28.49|28.64|28.48|1
1656442760000|2022-06-28 18:59:20|28.64|28.48|28.65|28.49|28.65|28.49|28.64|28.48|0
1656442770000|2022-06-28 18:59:30|||||||||1
1656442780000|2022-06-28 18:59:40|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|1
1656442790000|2022-06-28 18:59:50|||||||||2
1656442800000|2022-06-28 19:00:00|28.65|28.49|28.63|28.47|28.65|28.49|28.63|28.47|0
1656442810000|2022-06-28 19:00:10|28.64|28.48|28.65|28.49|28.65|28.49|28.64|28.48|4
1656442820000|2022-06-28 19:00:20|28.64|28.48|28.63|28.47|28.64|28.48|28.63|28.47|1
1656442830000|2022-06-28 19:00:30|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|12
1656442840000|2022-06-28 19:00:40|||||||||2
1656442850000|2022-06-28 19:00:50|||||||||3
1656442860000|2022-06-28 19:01:00|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|13
1656442870000|2022-06-28 19:01:10|28.61|28.45|28.6|28.44|28.61|28.45|28.6|28.44|17
1656442880000|2022-06-28 19:01:20|||||||||1
1656442890000|2022-06-28 19:01:30|||||||||4
1656442900000|2022-06-28 19:01:40|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|21
1656442910000|2022-06-28 19:01:50|28.56|28.4|28.55|28.39|28.56|28.4|28.55|28.39|5
1656442920000|2022-06-28 19:02:00|||||||||3
1656442940000|2022-06-28 19:02:20|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|4
1656442950000|2022-06-28 19:02:30|28.59|28.43|28.59|28.43|28.6|28.44|28.58|28.42|2
1656442960000|2022-06-28 19:02:40|28.6|28.44|28.58|28.42|28.6|28.44|28.58|28.42|0
1656442970000|2022-06-28 19:02:50|||||||||8
1656442980000|2022-06-28 19:03:00|28.59|28.43|28.63|28.47|28.63|28.47|28.59|28.43|18
1656442990000|2022-06-28 19:03:10|||||||||3
1656443000000|2022-06-28 19:03:20|||||||||22
1656443020000|2022-06-28 19:03:40|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|18
1656443030000|2022-06-28 19:03:50|28.64|28.48|28.68|28.52|28.68|28.52|28.63|28.47|12
1656443040000|2022-06-28 19:04:00|||||||||1
1656443050000|2022-06-28 19:04:10|||||||||1
1656443060000|2022-06-28 19:04:20|||||||||3
1656443070000|2022-06-28 19:04:30|||||||||7
1656443080000|2022-06-28 19:04:40|||||||||5
1656443090000|2022-06-28 19:04:50|||||||||4
1656443100000|2022-06-28 19:05:00|||||||||2
1656443110000|2022-06-28 19:05:10|28.65|28.49|28.68|28.52|28.68|28.52|28.63|28.47|17
1656443120000|2022-06-28 19:05:20|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|2
1656443130000|2022-06-28 19:05:30|||||||||2
1656443140000|2022-06-28 19:05:40|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|0
1656443150000|2022-06-28 19:05:50|28.69|28.53|28.7|28.54|28.7|28.54|28.69|28.53|24
1656443160000|2022-06-28 19:06:00|||||||||1
1656443170000|2022-06-28 19:06:10|||||||||2
1656443180000|2022-06-28 19:06:20|28.68|28.52|28.7|28.54|28.7|28.54|28.68|28.52|33
1656443190000|2022-06-28 19:06:30|||||||||4
1656443210000|2022-06-28 19:06:50|||||||||1
1656443230000|2022-06-28 19:07:10|||||||||2
1656443250000|2022-06-28 19:07:30|||||||||1
1656443260000|2022-06-28 19:07:40|||||||||2
1656443270000|2022-06-28 19:07:50|||||||||1
1656443290000|2022-06-28 19:08:10|||||||||2
1656443300000|2022-06-28 19:08:20|||||||||11
1656443310000|2022-06-28 19:08:30|||||||||1
1656443320000|2022-06-28 19:08:40|||||||||2
1656443330000|2022-06-28 19:08:50|28.68|28.52|28.68|28.52|28.68|28.52|28.65|28.49|34
1656443350000|2022-06-28 19:09:10|||||||||1
1656443360000|2022-06-28 19:09:20|||||||||1
1656443370000|2022-06-28 19:09:30|28.65|28.49|28.63|28.47|28.65|28.49|28.63|28.47|13
1656443380000|2022-06-28 19:09:40|||||||||4
1656443390000|2022-06-28 19:09:50|||||||||1
1656443400000|2022-06-28 19:10:00|28.61|28.45|28.58|28.42|28.63|28.47|28.58|28.42|10
1656443410000|2022-06-28 19:10:10|||||||||1
1656443420000|2022-06-28 19:10:20|||||||||1
1656443430000|2022-06-28 19:10:30|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|36
1656443440000|2022-06-28 19:10:40|||||||||2
1656443450000|2022-06-28 19:10:50|28.56|28.4|28.55|28.39|28.58|28.42|28.55|28.39|7
1656443460000|2022-06-28 19:11:00|28.56|28.4|28.53|28.37|28.58|28.42|28.53|28.37|3
1656443470000|2022-06-28 19:11:10|||||||||5
1656443480000|2022-06-28 19:11:20|28.55|28.39|28.55|28.39|28.55|28.39|28.53|28.37|12
1656443490000|2022-06-28 19:11:30|28.56|28.4|28.58|28.42|28.59|28.43|28.56|28.4|3
1656443500000|2022-06-28 19:11:40|28.6|28.44|28.63|28.47|28.63|28.47|28.6|28.44|15
1656443510000|2022-06-28 19:11:50|28.6|28.44|28.58|28.42|28.6|28.44|28.58|28.42|13
1656443520000|2022-06-28 19:12:00|28.6|28.44|28.63|28.47|28.63|28.47|28.6|28.44|3
1656443530000|2022-06-28 19:12:10|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|6
1656443540000|2022-06-28 19:12:20|28.61|28.45|28.6|28.44|28.63|28.47|28.6|28.44|9
1656443550000|2022-06-28 19:12:30|28.61|28.45|28.61|28.45|28.63|28.47|28.61|28.45|4
1656443560000|2022-06-28 19:12:40|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|1
1656443570000|2022-06-28 19:12:50|||||||||1
1656443580000|2022-06-28 19:13:00|||||||||3
1656443600000|2022-06-28 19:13:20|||||||||4
1656443610000|2022-06-28 19:13:30|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|7
1656443620000|2022-06-28 19:13:40|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|1
1656443640000|2022-06-28 19:14:00|||||||||2
1656443650000|2022-06-28 19:14:10|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|31
1656443660000|2022-06-28 19:14:20|||||||||1
1656443670000|2022-06-28 19:14:30|||||||||2
1656443680000|2022-06-28 19:14:40|28.59|28.43|28.58|28.42|28.59|28.43|28.58|28.42|39
1656443690000|2022-06-28 19:14:50|28.59|28.43|28.58|28.42|28.6|28.44|28.58|28.42|2
1656443700000|2022-06-28 19:15:00|28.6|28.44|28.63|28.47|28.63|28.47|28.6|28.44|28
1656443710000|2022-06-28 19:15:10|28.61|28.45|28.58|28.42|28.61|28.45|28.58|28.42|1
1656443720000|2022-06-28 19:15:20|||||||||1
1656443730000|2022-06-28 19:15:30|28.6|28.44|28.6|28.44|28.61|28.45|28.6|28.44|3
1656443740000|2022-06-28 19:15:40|28.63|28.47|28.63|28.47|28.63|28.47|28.61|28.45|5
1656443750000|2022-06-28 19:15:50|||||||||1
1656443760000|2022-06-28 19:16:00|28.61|28.45|28.61|28.45|28.63|28.47|28.58|28.42|4
1656443770000|2022-06-28 19:16:10|28.6|28.44|28.58|28.42|28.6|28.44|28.58|28.42|1
1656443780000|2022-06-28 19:16:20|28.6|28.44|28.63|28.47|28.63|28.47|28.6|28.44|9
1656443790000|2022-06-28 19:16:30|28.61|28.45|28.58|28.42|28.61|28.45|28.58|28.42|5
1656443800000|2022-06-28 19:16:40|||||||||1
1656443810000|2022-06-28 19:16:50|||||||||2
1656443820000|2022-06-28 19:17:00|||||||||2
1656443840000|2022-06-28 19:17:20|||||||||2
1656443850000|2022-06-28 19:17:30|28.6|28.44|28.58|28.42|28.61|28.45|28.58|28.42|14
1656443860000|2022-06-28 19:17:40|||||||||1
1656443880000|2022-06-28 19:18:00|||||||||21
1656443900000|2022-06-28 19:18:20|||||||||8
1656443910000|2022-06-28 19:18:30|||||||||5
1656443920000|2022-06-28 19:18:40|28.55|28.39|28.53|28.37|28.56|28.4|28.53|28.37|30
1656443930000|2022-06-28 19:18:50|28.54|28.38|28.53|28.37|28.55|28.39|28.53|28.37|2
1656443940000|2022-06-28 19:19:00|28.55|28.39|28.53|28.37|28.55|28.39|28.53|28.37|0
1656443950000|2022-06-28 19:19:10|||||||||6
1656443960000|2022-06-28 19:19:20|||||||||4
1656443970000|2022-06-28 19:19:30|28.51|28.35|28.53|28.37|28.53|28.37|28.51|28.35|9
1656443980000|2022-06-28 19:19:40|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|4
1656443990000|2022-06-28 19:19:50|||||||||3
1656444000000|2022-06-28 19:20:00|28.51|28.35|28.53|28.37|28.53|28.37|28.5|28.34|14
1656444010000|2022-06-28 19:20:10|||||||||1
1656444050000|2022-06-28 19:20:50|||||||||1
1656444070000|2022-06-28 19:21:10|||||||||4
1656444080000|2022-06-28 19:21:20|||||||||4
1656444110000|2022-06-28 19:21:50|28.51|28.35|28.48|28.32|28.53|28.37|28.48|28.32|7
1656444120000|2022-06-28 19:22:00|28.51|28.35|28.48|28.32|28.53|28.37|28.48|28.32|24
1656444140000|2022-06-28 19:22:20|||||||||3
1656444150000|2022-06-28 19:22:30|||||||||5
1656444190000|2022-06-28 19:23:10|||||||||2
1656444200000|2022-06-28 19:23:20|||||||||3
1656444210000|2022-06-28 19:23:30|28.45|28.29|28.43|28.27|28.45|28.29|28.43|28.27|19
1656444220000|2022-06-28 19:23:40|||||||||1
1656444230000|2022-06-28 19:23:50|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|22
1656444240000|2022-06-28 19:24:00|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|16
1656444250000|2022-06-28 19:24:10|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|12
1656444270000|2022-06-28 19:24:30|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|77
1656444280000|2022-06-28 19:24:40|28.38|28.22|28.35|28.19|28.38|28.22|28.35|28.19|2
1656444290000|2022-06-28 19:24:50|28.38|28.22|28.35|28.19|28.38|28.22|28.35|28.19|4
1656444300000|2022-06-28 19:25:00|||||||||2
1656444310000|2022-06-28 19:25:10|28.36|28.2|28.36|28.2|28.38|28.22|28.35|28.19|48
1656444320000|2022-06-28 19:25:20|28.38|28.22|28.35|28.19|28.38|28.22|28.35|28.19|3
1656444340000|2022-06-28 19:25:40|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|3
1656444350000|2022-06-28 19:25:50|28.38|28.22|28.4|28.24|28.4|28.24|28.35|28.19|4
1656444360000|2022-06-28 19:26:00|||||||||2
1656444370000|2022-06-28 19:26:10|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|8
1656444380000|2022-06-28 19:26:20|||||||||1
1656444390000|2022-06-28 19:26:30|||||||||1
1656444400000|2022-06-28 19:26:40|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|13
1656444410000|2022-06-28 19:26:50|||||||||3
1656444430000|2022-06-28 19:27:10|28.43|28.27|28.45|28.29|28.45|28.29|28.43|28.27|107
1656444440000|2022-06-28 19:27:20|||||||||16
1656444450000|2022-06-28 19:27:30|28.46|28.3|28.48|28.32|28.48|28.32|28.45|28.29|19
1656444460000|2022-06-28 19:27:40|28.5|28.34|28.53|28.37|28.53|28.37|28.5|28.34|33
1656444470000|2022-06-28 19:27:50|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|53
1656444480000|2022-06-28 19:28:00|28.53|28.37|28.56|28.4|28.58|28.42|28.53|28.37|30
1656444490000|2022-06-28 19:28:10|28.55|28.39|28.55|28.39|28.58|28.42|28.55|28.39|2
1656444500000|2022-06-28 19:28:20|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1656444510000|2022-06-28 19:28:30|||||||||10
1656444520000|2022-06-28 19:28:40|28.55|28.39|28.53|28.37|28.58|28.42|28.53|28.37|31
1656444530000|2022-06-28 19:28:50|||||||||2
1656444540000|2022-06-28 19:29:00|28.5|28.34|28.5|28.34|28.53|28.37|28.5|28.34|89
1656444550000|2022-06-28 19:29:10|28.48|28.32|28.48|28.32|28.5|28.34|28.48|28.32|4
1656444560000|2022-06-28 19:29:20|28.49|28.33|28.53|28.37|28.53|28.37|28.48|28.32|11
1656444580000|2022-06-28 19:29:40|28.51|28.35|28.48|28.32|28.53|28.37|28.48|28.32|10
1656444590000|2022-06-28 19:29:50|28.53|28.37|28.5|28.34|28.53|28.37|28.5|28.34|11
1656444600000|2022-06-28 19:30:00|28.49|28.33|28.48|28.32|28.53|28.37|28.48|28.32|24
1656444610000|2022-06-28 19:30:10|28.45|28.29|28.44|28.28|28.48|28.32|28.43|28.27|40
1656444620000|2022-06-28 19:30:20|28.45|28.29|28.43|28.27|28.45|28.29|28.43|28.27|0
1656444630000|2022-06-28 19:30:30|28.44|28.28|28.48|28.32|28.48|28.32|28.44|28.28|10
1656444650000|2022-06-28 19:30:50|||||||||1
1656444660000|2022-06-28 19:31:00|||||||||19
1656444670000|2022-06-28 19:31:10|||||||||1
1656444680000|2022-06-28 19:31:20|||||||||1
1656444700000|2022-06-28 19:31:40|28.49|28.33|28.45|28.29|28.49|28.33|28.45|28.29|41
1656444710000|2022-06-28 19:31:50|28.48|28.32|28.45|28.29|28.48|28.32|28.45|28.29|5
1656444720000|2022-06-28 19:32:00|28.43|28.27|28.48|28.32|28.48|28.32|28.43|28.27|32
1656444730000|2022-06-28 19:32:10|28.45|28.29|28.45|28.29|28.45|28.29|28.44|28.28|16
1656444740000|2022-06-28 19:32:20|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|0
1656444750000|2022-06-28 19:32:30|||||||||1
1656444760000|2022-06-28 19:32:40|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|24
1656444770000|2022-06-28 19:32:50|||||||||2
1656444780000|2022-06-28 19:33:00|28.38|28.22|28.4|28.24|28.4|28.24|28.38|28.22|2
1656444800000|2022-06-28 19:33:20|||||||||1
1656444810000|2022-06-28 19:33:30|||||||||3
1656444830000|2022-06-28 19:33:50|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|41
1656444840000|2022-06-28 19:34:00|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|13
1656444850000|2022-06-28 19:34:10|28.43|28.27|28.41|28.25|28.43|28.27|28.4|28.24|8
1656444860000|2022-06-28 19:34:20|28.43|28.27|28.43|28.27|28.43|28.27|28.41|28.25|0
1656444900000|2022-06-28 19:35:00|28.4|28.24|28.4|28.24|28.43|28.27|28.38|28.22|27
1656444910000|2022-06-28 19:35:10|28.39|28.23|28.4|28.24|28.4|28.24|28.38|28.22|0
1656444920000|2022-06-28 19:35:20|28.38|28.22|28.43|28.27|28.43|28.27|28.38|28.22|2
1656444930000|2022-06-28 19:35:30|28.4|28.24|28.43|28.27|28.43|28.27|28.4|28.24|1
1656444940000|2022-06-28 19:35:40|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|5
1656444950000|2022-06-28 19:35:50|28.39|28.23|28.43|28.27|28.43|28.27|28.38|28.22|5
1656444960000|2022-06-28 19:36:00|||||||||1
1656444970000|2022-06-28 19:36:10|28.4|28.24|28.41|28.25|28.43|28.27|28.4|28.24|4
1656444980000|2022-06-28 19:36:20|28.43|28.27|28.43|28.27|28.43|28.27|28.4|28.24|14
1656445010000|2022-06-28 19:36:50|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|36
1656445020000|2022-06-28 19:37:00|||||||||4
1656445040000|2022-06-28 19:37:20|28.45|28.29|28.44|28.28|28.48|28.32|28.44|28.28|24
1656445050000|2022-06-28 19:37:30|28.43|28.27|28.46|28.3|28.48|28.32|28.43|28.27|26
1656445060000|2022-06-28 19:37:40|28.48|28.32|28.45|28.29|28.48|28.32|28.43|28.27|5
1656445070000|2022-06-28 19:37:50|28.43|28.27|28.43|28.27|28.44|28.28|28.43|28.27|0
1656445080000|2022-06-28 19:38:00|28.44|28.28|28.48|28.32|28.48|28.32|28.44|28.28|9
1656445090000|2022-06-28 19:38:10|28.45|28.29|28.45|28.29|28.48|28.32|28.45|28.29|5
1656445110000|2022-06-28 19:38:30|28.44|28.28|28.43|28.27|28.45|28.29|28.43|28.27|0
1656445120000|2022-06-28 19:38:40|28.45|28.29|28.48|28.32|28.48|28.32|28.45|28.29|10
1656445130000|2022-06-28 19:38:50|28.46|28.3|28.43|28.27|28.48|28.32|28.43|28.27|0
1656445140000|2022-06-28 19:39:00|28.44|28.28|28.46|28.3|28.48|28.32|28.44|28.28|15
1656445150000|2022-06-28 19:39:10|28.45|28.29|28.43|28.27|28.48|28.32|28.43|28.27|8
1656445160000|2022-06-28 19:39:20|||||||||4
1656445170000|2022-06-28 19:39:30|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|7
1656445180000|2022-06-28 19:39:40|28.38|28.22|28.38|28.22|28.39|28.23|28.38|28.22|1
1656445190000|2022-06-28 19:39:50|||||||||16
1656445200000|2022-06-28 19:40:00|28.35|28.19|28.38|28.22|28.38|28.22|28.35|28.19|11
1656445220000|2022-06-28 19:40:20|||||||||86
1656445230000|2022-06-28 19:40:30|28.36|28.2|28.35|28.19|28.36|28.2|28.35|28.19|2
1656445240000|2022-06-28 19:40:40|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|2
1656445270000|2022-06-28 19:41:10|28.35|28.19|28.38|28.22|28.38|28.22|28.35|28.19|26
1656445300000|2022-06-28 19:41:40|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|7
1656445310000|2022-06-28 19:41:50|28.4|28.24|28.38|28.22|28.4|28.24|28.38|28.22|1
1656445320000|2022-06-28 19:42:00|28.4|28.24|28.38|28.22|28.43|28.27|28.38|28.22|18
1656445330000|2022-06-28 19:42:10|28.43|28.27|28.38|28.22|28.43|28.27|28.38|28.22|3
1656445340000|2022-06-28 19:42:20|28.43|28.27|28.38|28.22|28.43|28.27|28.38|28.22|10
1656445350000|2022-06-28 19:42:30|28.4|28.24|28.38|28.22|28.43|28.27|28.38|28.22|3
1656445360000|2022-06-28 19:42:40|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|1
1656445370000|2022-06-28 19:42:50|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|52
1656445380000|2022-06-28 19:43:00|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|3
1656445390000|2022-06-28 19:43:10|28.41|28.25|28.43|28.27|28.43|28.27|28.4|28.24|0
1656445400000|2022-06-28 19:43:20|28.38|28.22|28.38|28.22|28.43|28.27|28.38|28.22|15
1656445410000|2022-06-28 19:43:30|28.4|28.24|28.43|28.27|28.43|28.27|28.4|28.24|1
1656445440000|2022-06-28 19:44:00|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|31
1656445450000|2022-06-28 19:44:10|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|77
1656445460000|2022-06-28 19:44:20|28.53|28.37|28.53|28.37|28.53|28.37|28.5|28.34|25
1656445470000|2022-06-28 19:44:30|28.51|28.35|28.5|28.34|28.51|28.35|28.5|28.34|0
1656445480000|2022-06-28 19:44:40|||||||||4
1656445490000|2022-06-28 19:44:50|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|2
1656445500000|2022-06-28 19:45:00|28.5|28.34|28.51|28.35|28.53|28.37|28.5|28.34|20
1656445510000|2022-06-28 19:45:10|28.5|28.34|28.55|28.39|28.55|28.39|28.49|28.33|58
1656445520000|2022-06-28 19:45:20|||||||||3
1656445530000|2022-06-28 19:45:30|||||||||2
1656445540000|2022-06-28 19:45:40|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|2
1656445550000|2022-06-28 19:45:50|28.5|28.34|28.48|28.32|28.53|28.37|28.48|28.32|45
1656445570000|2022-06-28 19:46:10|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|43
1656445580000|2022-06-28 19:46:20|28.49|28.33|28.5|28.34|28.5|28.34|28.48|28.32|2
1656445590000|2022-06-28 19:46:30|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|24
1656445600000|2022-06-28 19:46:40|28.54|28.38|28.53|28.37|28.55|28.39|28.53|28.37|14
1656445610000|2022-06-28 19:46:50|28.55|28.39|28.55|28.39|28.55|28.39|28.53|28.37|13
1656445620000|2022-06-28 19:47:00|28.53|28.37|28.54|28.38|28.55|28.39|28.53|28.37|10
1656445630000|2022-06-28 19:47:10|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1656445640000|2022-06-28 19:47:20|28.53|28.37|28.53|28.37|28.55|28.39|28.53|28.37|18
1656445650000|2022-06-28 19:47:30|28.55|28.39|28.55|28.39|28.55|28.39|28.53|28.37|12
1656445660000|2022-06-28 19:47:40|||||||||4
1656445670000|2022-06-28 19:47:50|||||||||2
1656445680000|2022-06-28 19:48:00|||||||||1
1656445700000|2022-06-28 19:48:20|||||||||2
1656445710000|2022-06-28 19:48:30|||||||||7
1656445720000|2022-06-28 19:48:40|||||||||1
1656445730000|2022-06-28 19:48:50|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|40
1656445740000|2022-06-28 19:49:00|28.53|28.37|28.48|28.32|28.53|28.37|28.48|28.32|22
1656445750000|2022-06-28 19:49:10|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|4
1656445760000|2022-06-28 19:49:20|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|5
1656445770000|2022-06-28 19:49:30|28.54|28.38|28.53|28.37|28.55|28.39|28.53|28.37|32
1656445780000|2022-06-28 19:49:40|28.5|28.34|28.55|28.39|28.55|28.39|28.5|28.34|60
1656445790000|2022-06-28 19:49:50|28.54|28.38|28.53|28.37|28.55|28.39|28.51|28.35|18
1656445800000|2022-06-28 19:50:00|28.55|28.39|28.48|28.32|28.55|28.39|28.48|28.32|68
1656445810000|2022-06-28 19:50:10|28.5|28.34|28.5|28.34|28.5|28.34|28.48|28.32|34
1656445820000|2022-06-28 19:50:20|28.48|28.32|28.5|28.34|28.5|28.34|28.48|28.32|25
1656445840000|2022-06-28 19:50:40|28.51|28.35|28.5|28.34|28.51|28.35|28.5|28.34|6
1656445850000|2022-06-28 19:50:50|28.55|28.39|28.55|28.39|28.55|28.39|28.5|28.34|26
1656445860000|2022-06-28 19:51:00|28.54|28.38|28.55|28.39|28.55|28.39|28.5|28.34|16
1656445870000|2022-06-28 19:51:10|28.57|28.41|28.57|28.41|28.58|28.42|28.55|28.39|16
1656445880000|2022-06-28 19:51:20|28.55|28.39|28.55|28.39|28.58|28.42|28.55|28.39|18
1656445890000|2022-06-28 19:51:30|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|7
1656445900000|2022-06-28 19:51:40|||||||||1
1656445920000|2022-06-28 19:52:00|28.45|28.29|28.45|28.29|28.48|28.32|28.45|28.29|27
1656445930000|2022-06-28 19:52:10|28.48|28.32|28.5|28.34|28.5|28.34|28.48|28.32|3
1656445940000|2022-06-28 19:52:20|||||||||9
1656445950000|2022-06-28 19:52:30|||||||||4
1656445960000|2022-06-28 19:52:40|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|4
1656445970000|2022-06-28 19:52:50|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|19
1656445980000|2022-06-28 19:53:00|||||||||5
1656445990000|2022-06-28 19:53:10|||||||||17
1656446000000|2022-06-28 19:53:20|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|13
1656446010000|2022-06-28 19:53:30|28.49|28.33|28.5|28.34|28.5|28.34|28.48|28.32|17
1656446020000|2022-06-28 19:53:40|||||||||16
1656446030000|2022-06-28 19:53:50|||||||||34
1656446040000|2022-06-28 19:54:00|||||||||24
1656446050000|2022-06-28 19:54:10|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|25
1656446060000|2022-06-28 19:54:20|28.53|28.37|28.53|28.37|28.55|28.39|28.5|28.34|16
1656446070000|2022-06-28 19:54:30|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|31
1656446080000|2022-06-28 19:54:40|28.53|28.37|28.5|28.34|28.55|28.39|28.5|28.34|115
1656446090000|2022-06-28 19:54:50|||||||||34
1656446100000|2022-06-28 19:55:00|||||||||23
1656446110000|2022-06-28 19:55:10|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|24
1656446120000|2022-06-28 19:55:20|||||||||9
1656446130000|2022-06-28 19:55:30|||||||||22
1656446140000|2022-06-28 19:55:40|||||||||19
1656446150000|2022-06-28 19:55:50|||||||||12
1656446160000|2022-06-28 19:56:00|||||||||18
1656446170000|2022-06-28 19:56:10|||||||||10
1656446180000|2022-06-28 19:56:20|||||||||11
1656446190000|2022-06-28 19:56:30|||||||||59
1656446200000|2022-06-28 19:56:40|||||||||11
1656446210000|2022-06-28 19:56:50|||||||||16
1656446220000|2022-06-28 19:57:00|||||||||53
1656446230000|2022-06-28 19:57:10|||||||||30
1656446240000|2022-06-28 19:57:20|||||||||14
1656446250000|2022-06-28 19:57:30|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|159
1656446260000|2022-06-28 19:57:40|||||||||8
1656446270000|2022-06-28 19:57:50|||||||||23
1656446280000|2022-06-28 19:58:00|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|60
1656446290000|2022-06-28 19:58:10|28.6|28.44|28.58|28.42|28.6|28.44|28.58|28.42|45
1656446300000|2022-06-28 19:58:20|||||||||21
1656446310000|2022-06-28 19:58:30|||||||||9
1656446320000|2022-06-28 19:58:40|||||||||20
1656446330000|2022-06-28 19:58:50|||||||||11
1656446340000|2022-06-28 19:59:00|||||||||22
1656446350000|2022-06-28 19:59:10|||||||||102
1656446360000|2022-06-28 19:59:20|28.61|28.45|28.6|28.44|28.63|28.47|28.6|28.44|68
1656446370000|2022-06-28 19:59:30|28.61|28.45|28.58|28.42|28.61|28.45|28.58|28.42|112
1656446380000|2022-06-28 19:59:40|28.55|28.39|28.58|28.42|28.58|28.42|28.55|28.39|135
1656446390000|2022-06-28 19:59:50|||||||||157
1656446400000|2022-06-28 20:00:00|||||||||43
1656446410000|2022-06-28 20:00:10|28.55|28.39|28.53|28.37|28.55|28.39|28.53|28.37|29
1656446420000|2022-06-28 20:00:20|28.55|28.39|28.53|28.37|28.55|28.39|28.53|28.37|68
1656446430000|2022-06-28 20:00:30|28.5|28.34|28.53|28.37|28.53|28.37|28.48|28.32|76
1656446440000|2022-06-28 20:00:40|||||||||26
1656446450000|2022-06-28 20:00:50|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|25
1656446460000|2022-06-28 20:01:00|||||||||101
1656446470000|2022-06-28 20:01:10|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|17
1656446480000|2022-06-28 20:01:20|||||||||23
1656446490000|2022-06-28 20:01:30|||||||||13
1656446500000|2022-06-28 20:01:40|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|196
1656446510000|2022-06-28 20:01:50|||||||||34
1656446520000|2022-06-28 20:02:00|||||||||9
1656446530000|2022-06-28 20:02:10|||||||||3
1656446540000|2022-06-28 20:02:20|||||||||15
1656446550000|2022-06-28 20:02:30|||||||||22
1656446560000|2022-06-28 20:02:40|||||||||93
1656446570000|2022-06-28 20:02:50|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|61
1656446580000|2022-06-28 20:03:00|28.69|28.53|28.7|28.54|28.7|28.54|28.69|28.53|15
1656446590000|2022-06-28 20:03:10|||||||||86
1656446600000|2022-06-28 20:03:20|28.69|28.53|28.7|28.54|28.7|28.54|28.69|28.53|107
1656446610000|2022-06-28 20:03:30|||||||||14
1656446620000|2022-06-28 20:03:40|||||||||16
1656446630000|2022-06-28 20:03:50|||||||||9
1656446640000|2022-06-28 20:04:00|||||||||33
1656446650000|2022-06-28 20:04:10|||||||||9
1656446660000|2022-06-28 20:04:20|||||||||11
1656446670000|2022-06-28 20:04:30|||||||||8
1656446680000|2022-06-28 20:04:40|||||||||12
1656446690000|2022-06-28 20:04:50|||||||||13
1656446700000|2022-06-28 20:05:00|||||||||4
1656446710000|2022-06-28 20:05:10|||||||||7
1656446740000|2022-06-28 20:05:40|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|67
1656446750000|2022-06-28 20:05:50|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|121
1656446760000|2022-06-28 20:06:00|||||||||10
1656446770000|2022-06-28 20:06:10|||||||||1
1656446780000|2022-06-28 20:06:20|28.65|28.49|28.63|28.47|28.65|28.49|28.63|28.47|77
1656446790000|2022-06-28 20:06:30|28.65|28.49|28.65|28.49|28.65|28.49|28.63|28.47|38
1656446800000|2022-06-28 20:06:40|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|1
1656446810000|2022-06-28 20:06:50|||||||||6
1656446820000|2022-06-28 20:07:00|28.65|28.49|28.68|28.52|28.68|28.52|28.65|28.49|10
1656446830000|2022-06-28 20:07:10|||||||||12
1656446840000|2022-06-28 20:07:20|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|11
1656446850000|2022-06-28 20:07:30|||||||||8
1656446870000|2022-06-28 20:07:50|||||||||6
1656446880000|2022-06-28 20:08:00|||||||||2
1656446890000|2022-06-28 20:08:10|||||||||11
1656446900000|2022-06-28 20:08:20|||||||||210
1656446910000|2022-06-28 20:08:30|||||||||14
1656446920000|2022-06-28 20:08:40|||||||||12
1656446930000|2022-06-28 20:08:50|||||||||8
1656446940000|2022-06-28 20:09:00|||||||||23
1656446950000|2022-06-28 20:09:10|||||||||6
1656446960000|2022-06-28 20:09:20|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|15
1656446970000|2022-06-28 20:09:30|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|94
1656446980000|2022-06-28 20:09:40|||||||||7
1656446990000|2022-06-28 20:09:50|||||||||11
1656447000000|2022-06-28 20:10:00|||||||||15
1656447010000|2022-06-28 20:10:10|||||||||16
1656447020000|2022-06-28 20:10:20|||||||||7
1656447030000|2022-06-28 20:10:30|||||||||12
1656447040000|2022-06-28 20:10:40|||||||||13
1656447050000|2022-06-28 20:10:50|||||||||30
1656447060000|2022-06-28 20:11:00|||||||||24
1656447070000|2022-06-28 20:11:10|||||||||7
1656447080000|2022-06-28 20:11:20|||||||||27
1656447090000|2022-06-28 20:11:30|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|43
1656447100000|2022-06-28 20:11:40|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|14
1656447110000|2022-06-28 20:11:50|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|43
1656447120000|2022-06-28 20:12:00|||||||||15
1656447130000|2022-06-28 20:12:10|||||||||16
1656447140000|2022-06-28 20:12:20|||||||||9
1656447150000|2022-06-28 20:12:30|28.78|28.62|28.73|28.57|28.78|28.62|28.73|28.57|200
1656447160000|2022-06-28 20:12:40|||||||||8
1656447170000|2022-06-28 20:12:50|||||||||16
1656447180000|2022-06-28 20:13:00|28.75|28.59|28.73|28.57|28.75|28.59|28.73|28.57|141
1656447190000|2022-06-28 20:13:10|||||||||20
1656447200000|2022-06-28 20:13:20|||||||||20
1656447210000|2022-06-28 20:13:30|28.75|28.59|28.73|28.57|28.75|28.59|28.73|28.57|137
1656447220000|2022-06-28 20:13:40|||||||||15
1656447230000|2022-06-28 20:13:50|||||||||15
1656447240000|2022-06-28 20:14:00|||||||||16
1656447250000|2022-06-28 20:14:10|||||||||25
1656447260000|2022-06-28 20:14:20|||||||||14
1656447270000|2022-06-28 20:14:30|||||||||276
1656447280000|2022-06-28 20:14:40|||||||||18
1656447290000|2022-06-28 20:14:50|||||||||1
1656534610000|2022-06-29 20:30:10|||||||||2
1656534760000|2022-06-29 20:32:40|||||||||6
1656534770000|2022-06-29 20:32:50|||||||||3
1656534860000|2022-06-29 20:34:20|||||||||5
1656534890000|2022-06-29 20:34:50|||||||||5
1656535010000|2022-06-29 20:36:50|||||||||5
1656535060000|2022-06-29 20:37:40|||||||||3
1656535090000|2022-06-29 20:38:10|||||||||1
1656535120000|2022-06-29 20:38:40|||||||||1
1656535150000|2022-06-29 20:39:10|||||||||3
1656535230000|2022-06-29 20:40:30|||||||||3
1656535240000|2022-06-29 20:40:40|||||||||6
1656535360000|2022-06-29 20:42:40|||||||||4
1656535420000|2022-06-29 20:43:40|||||||||5
1656535450000|2022-06-29 20:44:10|||||||||2
1656535490000|2022-06-29 20:44:50|||||||||6
1656535520000|2022-06-29 20:45:20|||||||||1
1656535560000|2022-06-29 20:46:00|||||||||1
1656535580000|2022-06-29 20:46:20|||||||||6
1656535600000|2022-06-29 20:46:40|||||||||2
1656535760000|2022-06-29 20:49:20|||||||||3
1656535810000|2022-06-29 20:50:10|||||||||3
1656535820000|2022-06-29 20:50:20|||||||||3
1656535830000|2022-06-29 20:50:30|||||||||4
1656535840000|2022-06-29 20:50:40|||||||||3
1656535850000|2022-06-29 20:50:50|||||||||6
1656535940000|2022-06-29 20:52:20|||||||||23
1656536010000|2022-06-29 20:53:30|||||||||3
1656536080000|2022-06-29 20:54:40|||||||||2
1656536140000|2022-06-29 20:55:40|||||||||2
1656536240000|2022-06-29 20:57:20|||||||||3
1656536350000|2022-06-29 20:59:10|||||||||16
1656536370000|2022-06-29 20:59:30|||||||||20
1656536380000|2022-06-29 20:59:40|||||||||14
1656536390000|2022-06-29 20:59:50|||||||||6
1656540000000|2022-06-29 22:00:00|28.44|28.28|28.44|28.28|28.46|28.3|28.44|28.28|2
1656540010000|2022-06-29 22:00:10|28.46|28.3|28.47|28.31|28.47|28.31|28.44|28.28|1
1656540020000|2022-06-29 22:00:20|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|0
1656540050000|2022-06-29 22:00:50|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|4
1656540060000|2022-06-29 22:01:00|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|0
1656540070000|2022-06-29 22:01:10|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1656540090000|2022-06-29 22:01:30|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|0
1656540100000|2022-06-29 22:01:40|||||||||6
1656540190000|2022-06-29 22:03:10|28.47|28.31|28.46|28.3|28.47|28.31|28.46|28.3|0
1656540220000|2022-06-29 22:03:40|28.47|28.31|28.46|28.3|28.47|28.31|28.46|28.3|0
1656540310000|2022-06-29 22:05:10|28.44|28.28|28.43|28.27|28.44|28.28|28.43|28.27|12
1656540350000|2022-06-29 22:05:50|||||||||3
1656540430000|2022-06-29 22:07:10|||||||||1
1656540450000|2022-06-29 22:07:30|||||||||1
1656540460000|2022-06-29 22:07:40|||||||||1
1656540490000|2022-06-29 22:08:10|||||||||2
1656540510000|2022-06-29 22:08:30|||||||||3
1656540620000|2022-06-29 22:10:20|||||||||1
1656540780000|2022-06-29 22:13:00|||||||||1
1656540950000|2022-06-29 22:15:50|||||||||2
1656540980000|2022-06-29 22:16:20|||||||||1
1656541490000|2022-06-29 22:24:50|||||||||1
1656541530000|2022-06-29 22:25:30|||||||||4
1656541540000|2022-06-29 22:25:40|||||||||1
1656541580000|2022-06-29 22:26:20|||||||||1
1656541590000|2022-06-29 22:26:30|||||||||4
1656541610000|2022-06-29 22:26:50|28.4|28.24|28.4|28.24|28.4|28.24|28.38|28.22|8
1656541630000|2022-06-29 22:27:10|||||||||1
1656541650000|2022-06-29 22:27:30|||||||||1
1656541660000|2022-06-29 22:27:40|||||||||1
1656541680000|2022-06-29 22:28:00|||||||||1
1656541730000|2022-06-29 22:28:50|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|6
1656541800000|2022-06-29 22:30:00|||||||||1
1656541810000|2022-06-29 22:30:10|||||||||1
1656541850000|2022-06-29 22:30:50|28.39|28.23|28.39|28.23|28.4|28.24|28.39|28.23|15
1656541860000|2022-06-29 22:31:00|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|0
1656541900000|2022-06-29 22:31:40|||||||||1
1656541920000|2022-06-29 22:32:00|||||||||3
1656541970000|2022-06-29 22:32:50|||||||||1
1656542010000|2022-06-29 22:33:30|||||||||1
1656542180000|2022-06-29 22:36:20|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|4
1656542190000|2022-06-29 22:36:30|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|1
1656542220000|2022-06-29 22:37:00|28.43|28.27|28.4|28.24|28.43|28.27|28.4|28.24|24
1656542230000|2022-06-29 22:37:10|28.42|28.26|28.4|28.24|28.42|28.26|28.4|28.24|1
1656542540000|2022-06-29 22:42:20|||||||||4
1656542590000|2022-06-29 22:43:10|||||||||1
1656542640000|2022-06-29 22:44:00|||||||||1
1656542680000|2022-06-29 22:44:40|||||||||1
1656542790000|2022-06-29 22:46:30|||||||||1
1656542800000|2022-06-29 22:46:40|||||||||1
1656542930000|2022-06-29 22:48:50|28.43|28.27|28.4|28.24|28.43|28.27|28.4|28.24|2
1656543020000|2022-06-29 22:50:20|28.39|28.23|28.38|28.22|28.39|28.23|28.38|28.22|6
1656543480000|2022-06-29 22:58:00|||||||||1
1656543530000|2022-06-29 22:58:50|||||||||3
1656543540000|2022-06-29 22:59:00|||||||||1
1656543600000|2022-06-29 23:00:00|||||||||1
1656543630000|2022-06-29 23:00:30|||||||||1
1656543680000|2022-06-29 23:01:20|28.39|28.23|28.38|28.22|28.39|28.23|28.38|28.22|0
1656543720000|2022-06-29 23:02:00|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|7
1656543730000|2022-06-29 23:02:10|28.43|28.27|28.4|28.24|28.43|28.27|28.4|28.24|10
1656543760000|2022-06-29 23:02:40|28.39|28.23|28.4|28.24|28.4|28.24|28.39|28.23|0
1656543840000|2022-06-29 23:04:00|||||||||2
1656543890000|2022-06-29 23:04:50|||||||||2
1656543900000|2022-06-29 23:05:00|||||||||1
1656543960000|2022-06-29 23:06:00|||||||||1
1656543980000|2022-06-29 23:06:20|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|0
1656544150000|2022-06-29 23:09:10|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|3
1656544160000|2022-06-29 23:09:20|||||||||1
1656544200000|2022-06-29 23:10:00|||||||||1
1656544260000|2022-06-29 23:11:00|||||||||1
1656544320000|2022-06-29 23:12:00|||||||||1
1656544380000|2022-06-29 23:13:00|||||||||1
1656544440000|2022-06-29 23:14:00|||||||||1
1656544500000|2022-06-29 23:15:00|||||||||3
1656544620000|2022-06-29 23:17:00|||||||||1
1656544740000|2022-06-29 23:19:00|||||||||1
1656544750000|2022-06-29 23:19:10|||||||||1
1656544860000|2022-06-29 23:21:00|||||||||1
1656544950000|2022-06-29 23:22:30|28.42|28.26|28.4|28.24|28.42|28.26|28.4|28.24|0
1656544970000|2022-06-29 23:22:50|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|1
1656544980000|2022-06-29 23:23:00|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|1
1656544990000|2022-06-29 23:23:10|28.42|28.26|28.43|28.27|28.43|28.27|28.42|28.26|1
1656545000000|2022-06-29 23:23:20|28.42|28.26|28.43|28.27|28.43|28.27|28.42|28.26|1
1656545320000|2022-06-29 23:28:40|||||||||2
1656545400000|2022-06-29 23:30:00|||||||||1
1656545410000|2022-06-29 23:30:10|28.48|28.32|28.46|28.3|28.48|28.32|28.43|28.27|19
1656545420000|2022-06-29 23:30:20|28.44|28.28|28.43|28.27|28.44|28.28|28.43|28.27|0
1656545430000|2022-06-29 23:30:30|28.44|28.28|28.43|28.27|28.44|28.28|28.43|28.27|5
1656545490000|2022-06-29 23:31:30|||||||||1
1656545500000|2022-06-29 23:31:40|||||||||1
1656545770000|2022-06-29 23:36:10|||||||||28
1656546410000|2022-06-29 23:46:50|||||||||1
1656546720000|2022-06-29 23:52:00|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|13
1656546740000|2022-06-29 23:52:20|28.47|28.31|28.48|28.32|28.48|28.32|28.47|28.31|0
1656546940000|2022-06-29 23:55:40|||||||||1
1656547200000|2022-06-30 00:00:00|||||||||2
1656547230000|2022-06-30 00:00:30|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|9
1656547250000|2022-06-30 00:00:50|28.51|28.35|28.48|28.32|28.51|28.35|28.48|28.32|4
1656547260000|2022-06-30 00:01:00|28.53|28.37|28.53|28.37|28.53|28.37|28.48|28.32|2
1656547320000|2022-06-30 00:02:00|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|6
1656547330000|2022-06-30 00:02:10|28.54|28.38|28.53|28.37|28.56|28.4|28.53|28.37|2
1656547340000|2022-06-30 00:02:20|28.56|28.4|28.54|28.38|28.58|28.42|28.54|28.38|2
1656547350000|2022-06-30 00:02:30|28.56|28.4|28.53|28.37|28.56|28.4|28.53|28.37|0
1656547380000|2022-06-30 00:03:00|||||||||1
1656547450000|2022-06-30 00:04:10|28.52|28.36|28.53|28.37|28.53|28.37|28.52|28.36|0
1656547470000|2022-06-30 00:04:30|28.49|28.33|28.48|28.32|28.49|28.33|28.48|28.32|2
1656547510000|2022-06-30 00:05:10|28.45|28.29|28.47|28.31|28.47|28.31|28.44|28.28|2
1656547530000|2022-06-30 00:05:30|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|0
1656547550000|2022-06-30 00:05:50|28.47|28.31|28.48|28.32|28.48|28.32|28.44|28.28|2
1656547580000|2022-06-30 00:06:20|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|1
1656547590000|2022-06-30 00:06:30|28.45|28.29|28.43|28.27|28.45|28.29|28.43|28.27|0
1656547600000|2022-06-30 00:06:40|28.44|28.28|28.44|28.28|28.44|28.28|28.43|28.27|0
1656547610000|2022-06-30 00:06:50|28.45|28.29|28.43|28.27|28.45|28.29|28.43|28.27|0
1656547630000|2022-06-30 00:07:10|28.44|28.28|28.45|28.29|28.45|28.29|28.44|28.28|2
1656547640000|2022-06-30 00:07:20|28.44|28.28|28.47|28.31|28.47|28.31|28.44|28.28|2
1656547650000|2022-06-30 00:07:30|28.45|28.29|28.44|28.28|28.45|28.29|28.43|28.27|0
1656547660000|2022-06-30 00:07:40|28.45|28.29|28.48|28.32|28.48|28.32|28.45|28.29|2
1656547670000|2022-06-30 00:07:50|28.47|28.31|28.48|28.32|28.48|28.32|28.47|28.31|0
1656547700000|2022-06-30 00:08:20|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1656547710000|2022-06-30 00:08:30|28.48|28.32|28.48|28.32|28.48|28.32|28.47|28.31|0
1656547720000|2022-06-30 00:08:40|28.47|28.31|28.48|28.32|28.48|28.32|28.45|28.29|1
1656547770000|2022-06-30 00:09:30|28.47|28.31|28.48|28.32|28.48|28.32|28.47|28.31|0
1656547840000|2022-06-30 00:10:40|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|1
1656547860000|2022-06-30 00:11:00|28.52|28.36|28.48|28.32|28.52|28.36|28.48|28.32|2
1656548200000|2022-06-30 00:16:40|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|4
1656548220000|2022-06-30 00:17:00|28.51|28.35|28.53|28.37|28.53|28.37|28.51|28.35|0
1656548230000|2022-06-30 00:17:10|28.52|28.36|28.48|28.32|28.52|28.36|28.48|28.32|3
1656548290000|2022-06-30 00:18:10|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|2
1656548300000|2022-06-30 00:18:20|28.53|28.37|28.48|28.32|28.53|28.37|28.48|28.32|1
1656548440000|2022-06-30 00:20:40|28.47|28.31|28.48|28.32|28.48|28.32|28.47|28.31|4
1656548510000|2022-06-30 00:21:50|||||||||1
1656549060000|2022-06-30 00:31:00|28.45|28.29|28.48|28.32|28.48|28.32|28.45|28.29|1
1656549460000|2022-06-30 00:37:40|28.45|28.29|28.45|28.29|28.48|28.32|28.45|28.29|83
1656549470000|2022-06-30 00:37:50|28.44|28.28|28.43|28.27|28.44|28.28|28.43|28.27|0
1656549480000|2022-06-30 00:38:00|28.44|28.28|28.44|28.28|28.44|28.28|28.43|28.27|1
1656549490000|2022-06-30 00:38:10|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|0
1656549510000|2022-06-30 00:38:30|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|0
1656549540000|2022-06-30 00:39:00|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|0
1656549550000|2022-06-30 00:39:10|28.47|28.31|28.47|28.31|28.48|28.32|28.45|28.29|4
1656549560000|2022-06-30 00:39:20|28.48|28.32|28.48|28.32|28.48|28.32|28.47|28.31|0
1656549570000|2022-06-30 00:39:30|28.47|28.31|28.47|28.31|28.48|28.32|28.47|28.31|0
1656549580000|2022-06-30 00:39:40|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|0
1656549600000|2022-06-30 00:40:00|28.47|28.31|28.45|28.29|28.47|28.31|28.45|28.29|0
1656549640000|2022-06-30 00:40:40|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|0
1656549670000|2022-06-30 00:41:10|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|1
1656549720000|2022-06-30 00:42:00|28.44|28.28|28.43|28.27|28.44|28.28|28.43|28.27|0
1656549960000|2022-06-30 00:46:00|||||||||50
1656550090000|2022-06-30 00:48:10|28.47|28.31|28.48|28.32|28.48|28.32|28.45|28.29|10
1656550100000|2022-06-30 00:48:20|28.47|28.31|28.48|28.32|28.48|28.32|28.47|28.31|0
1656550160000|2022-06-30 00:49:20|28.45|28.29|28.47|28.31|28.47|28.31|28.45|28.29|0
1656550170000|2022-06-30 00:49:30|28.45|28.29|28.47|28.31|28.47|28.31|28.45|28.29|0
1656550180000|2022-06-30 00:49:40|28.48|28.32|28.47|28.31|28.48|28.32|28.47|28.31|0
1656550190000|2022-06-30 00:49:50|28.45|28.29|28.48|28.32|28.48|28.32|28.45|28.29|1
1656550230000|2022-06-30 00:50:30|28.47|28.31|28.47|28.31|28.47|28.31|28.45|28.29|0
1656550240000|2022-06-30 00:50:40|28.48|28.32|28.47|28.31|28.48|28.32|28.47|28.31|0
1656550250000|2022-06-30 00:50:50|28.45|28.29|28.47|28.31|28.48|28.32|28.45|28.29|0
1656550260000|2022-06-30 00:51:00|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|0
1656550270000|2022-06-30 00:51:10|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|3
1656550340000|2022-06-30 00:52:20|28.45|28.29|28.47|28.31|28.47|28.31|28.45|28.29|1
1656550350000|2022-06-30 00:52:30|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|0
1656550380000|2022-06-30 00:53:00|28.47|28.31|28.48|28.32|28.48|28.32|28.45|28.29|0
1656550390000|2022-06-30 00:53:10|28.47|28.31|28.45|28.29|28.47|28.31|28.45|28.29|0
1656550400000|2022-06-30 00:53:20|28.47|28.31|28.45|28.29|28.47|28.31|28.45|28.29|0
1656550410000|2022-06-30 00:53:30|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|1
1656550420000|2022-06-30 00:53:40|28.45|28.29|28.47|28.31|28.47|28.31|28.45|28.29|0
1656550430000|2022-06-30 00:53:50|28.48|28.32|28.48|28.32|28.48|28.32|28.45|28.29|3
1656550580000|2022-06-30 00:56:20|||||||||1
1656550750000|2022-06-30 00:59:10|||||||||1
1656550800000|2022-06-30 01:00:00|28.51|28.35|28.52|28.36|28.53|28.37|28.49|28.33|9
1656550810000|2022-06-30 01:00:10|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|0
1656550860000|2022-06-30 01:01:00|28.54|28.38|28.53|28.37|28.54|28.38|28.53|28.37|4
1656550920000|2022-06-30 01:02:00|||||||||1
1656550980000|2022-06-30 01:03:00|28.54|28.38|28.56|28.4|28.56|28.4|28.54|28.38|2
1656550990000|2022-06-30 01:03:10|28.54|28.38|28.56|28.4|28.56|28.4|28.54|28.38|0
1656551000000|2022-06-30 01:03:20|28.54|28.38|28.56|28.4|28.56|28.4|28.53|28.37|2
1656551030000|2022-06-30 01:03:50|28.54|28.38|28.56|28.4|28.56|28.4|28.54|28.38|0
1656551040000|2022-06-30 01:04:00|28.54|28.38|28.54|28.38|28.54|28.38|28.54|28.38|1
1656551050000|2022-06-30 01:04:10|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|0
1656551070000|2022-06-30 01:04:30|28.54|28.38|28.54|28.38|28.54|28.38|28.54|28.38|0
1656551080000|2022-06-30 01:04:40|28.53|28.37|28.56|28.4|28.56|28.4|28.53|28.37|0
1656551100000|2022-06-30 01:05:00|28.54|28.38|28.53|28.37|28.54|28.38|28.53|28.37|1
1656551130000|2022-06-30 01:05:30|28.54|28.38|28.53|28.37|28.54|28.38|28.53|28.37|0
1656551140000|2022-06-30 01:05:40|||||||||1
1656551160000|2022-06-30 01:06:00|28.54|28.38|28.56|28.4|28.56|28.4|28.54|28.38|0
1656551170000|2022-06-30 01:06:10|28.54|28.38|28.54|28.38|28.56|28.4|28.54|28.38|0
1656551180000|2022-06-30 01:06:20|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1656551290000|2022-06-30 01:08:10|28.53|28.37|28.56|28.4|28.56|28.4|28.53|28.37|6
1656551340000|2022-06-30 01:09:00|||||||||1
1656551400000|2022-06-30 01:10:00|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1656551410000|2022-06-30 01:10:10|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|0
1656551420000|2022-06-30 01:10:20|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1656551460000|2022-06-30 01:11:00|28.58|28.42|28.61|28.45|28.61|28.45|28.58|28.42|10
1656551490000|2022-06-30 01:11:30|28.58|28.42|28.61|28.45|28.61|28.45|28.58|28.42|3
1656551500000|2022-06-30 01:11:40|28.59|28.43|28.61|28.45|28.61|28.45|28.59|28.43|0
1656551510000|2022-06-30 01:11:50|28.59|28.43|28.61|28.45|28.61|28.45|28.59|28.43|0
1656551520000|2022-06-30 01:12:00|28.59|28.43|28.61|28.45|28.61|28.45|28.59|28.43|0
1656551530000|2022-06-30 01:12:10|28.59|28.43|28.58|28.42|28.59|28.43|28.58|28.42|0
1656551610000|2022-06-30 01:13:30|28.59|28.43|28.59|28.43|28.61|28.45|28.59|28.43|2
1656551620000|2022-06-30 01:13:40|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1656551630000|2022-06-30 01:13:50|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1656551640000|2022-06-30 01:14:00|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1656551650000|2022-06-30 01:14:10|28.59|28.43|28.58|28.42|28.59|28.43|28.58|28.42|0
1656551660000|2022-06-30 01:14:20|28.61|28.45|28.59|28.43|28.61|28.45|28.59|28.43|0
1656551670000|2022-06-30 01:14:30|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1656551700000|2022-06-30 01:15:00|28.59|28.43|28.61|28.45|28.61|28.45|28.59|28.43|0
1656551720000|2022-06-30 01:15:20|28.59|28.43|28.61|28.45|28.61|28.45|28.59|28.43|0
1656551750000|2022-06-30 01:15:50|||||||||1
1656551890000|2022-06-30 01:18:10|||||||||1
1656551940000|2022-06-30 01:19:00|||||||||1
1656552000000|2022-06-30 01:20:00|||||||||1
1656552060000|2022-06-30 01:21:00|28.58|28.42|28.59|28.43|28.61|28.45|28.58|28.42|1
1656552070000|2022-06-30 01:21:10|28.58|28.42|28.58|28.42|28.59|28.43|28.58|28.42|0
1656552080000|2022-06-30 01:21:20|28.59|28.43|28.61|28.45|28.61|28.45|28.59|28.43|0
1656552090000|2022-06-30 01:21:30|28.59|28.43|28.58|28.42|28.61|28.45|28.58|28.42|0
1656552110000|2022-06-30 01:21:50|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1656552120000|2022-06-30 01:22:00|28.61|28.45|28.59|28.43|28.61|28.45|28.58|28.42|0
1656552130000|2022-06-30 01:22:10|28.58|28.42|28.59|28.43|28.59|28.43|28.58|28.42|0
1656552160000|2022-06-30 01:22:40|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1656552170000|2022-06-30 01:22:50|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1656552180000|2022-06-30 01:23:00|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1656552380000|2022-06-30 01:26:20|||||||||1
1656552540000|2022-06-30 01:29:00|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|2
1656552560000|2022-06-30 01:29:20|28.58|28.42|28.6|28.44|28.6|28.44|28.58|28.42|0
1656552570000|2022-06-30 01:29:30|28.61|28.45|28.6|28.44|28.61|28.45|28.6|28.44|0
1656552600000|2022-06-30 01:30:00|28.58|28.42|28.61|28.45|28.61|28.45|28.58|28.42|6
1656552610000|2022-06-30 01:30:10|28.6|28.44|28.58|28.42|28.6|28.44|28.58|28.42|0
1656552620000|2022-06-30 01:30:20|28.6|28.44|28.58|28.42|28.6|28.44|28.58|28.42|0
1656552640000|2022-06-30 01:30:40|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|0
1656552650000|2022-06-30 01:30:50|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1656552670000|2022-06-30 01:31:10|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|0
1656552680000|2022-06-30 01:31:20|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1656552730000|2022-06-30 01:32:10|28.61|28.45|28.6|28.44|28.61|28.45|28.6|28.44|7
1656552740000|2022-06-30 01:32:20|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1656552750000|2022-06-30 01:32:30|28.6|28.44|28.58|28.42|28.6|28.44|28.58|28.42|0
1656552770000|2022-06-30 01:32:50|28.6|28.44|28.61|28.45|28.61|28.45|28.58|28.42|0
1656552780000|2022-06-30 01:33:00|28.6|28.44|28.58|28.42|28.6|28.44|28.58|28.42|1
1656552800000|2022-06-30 01:33:20|28.6|28.44|28.58|28.42|28.6|28.44|28.58|28.42|0
1656552820000|2022-06-30 01:33:40|28.57|28.41|28.58|28.42|28.58|28.42|28.57|28.41|0
1656552830000|2022-06-30 01:33:50|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|0
1656552840000|2022-06-30 01:34:00|28.58|28.42|28.57|28.41|28.58|28.42|28.56|28.4|0
1656552850000|2022-06-30 01:34:10|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1656552860000|2022-06-30 01:34:20|28.57|28.41|28.56|28.4|28.57|28.41|28.56|28.4|0
1656552890000|2022-06-30 01:34:50|28.57|28.41|28.56|28.4|28.57|28.41|28.56|28.4|0
1656552900000|2022-06-30 01:35:00|28.57|28.41|28.56|28.4|28.57|28.41|28.56|28.4|0
1656552910000|2022-06-30 01:35:10|28.57|28.41|28.56|28.4|28.57|28.41|28.56|28.4|0
1656552920000|2022-06-30 01:35:20|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|0
1656552930000|2022-06-30 01:35:30|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1656553020000|2022-06-30 01:37:00|28.55|28.39|28.53|28.37|28.55|28.39|28.53|28.37|27
1656553030000|2022-06-30 01:37:10|28.55|28.39|28.55|28.39|28.56|28.4|28.55|28.39|1
1656553040000|2022-06-30 01:37:20|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1656553080000|2022-06-30 01:38:00|||||||||1
1656553400000|2022-06-30 01:43:20|28.57|28.41|28.61|28.45|28.61|28.45|28.57|28.41|3
1656553410000|2022-06-30 01:43:30|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|1
1656553420000|2022-06-30 01:43:40|28.6|28.44|28.58|28.42|28.6|28.44|28.58|28.42|1
1656553440000|2022-06-30 01:44:00|28.57|28.41|28.57|28.41|28.58|28.42|28.57|28.41|0
1656553450000|2022-06-30 01:44:10|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1656553490000|2022-06-30 01:44:50|28.58|28.42|28.56|28.4|28.58|28.42|28.56|28.4|0
1656553500000|2022-06-30 01:45:00|28.57|28.41|28.56|28.4|28.57|28.41|28.56|28.4|0
1656553510000|2022-06-30 01:45:10|28.57|28.41|28.57|28.41|28.57|28.41|28.56|28.4|0
1656553530000|2022-06-30 01:45:30|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1656553540000|2022-06-30 01:45:40|28.57|28.41|28.56|28.4|28.57|28.41|28.56|28.4|0
1656553570000|2022-06-30 01:46:10|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|0
1656553580000|2022-06-30 01:46:20|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1656553630000|2022-06-30 01:47:10|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1656553730000|2022-06-30 01:48:50|28.57|28.41|28.58|28.42|28.58|28.42|28.57|28.41|0
1656553760000|2022-06-30 01:49:20|||||||||4
1656553810000|2022-06-30 01:50:10|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1656553910000|2022-06-30 01:51:50|28.57|28.41|28.58|28.42|28.58|28.42|28.57|28.41|0
1656553920000|2022-06-30 01:52:00|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|0
1656553930000|2022-06-30 01:52:10|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1656553950000|2022-06-30 01:52:30|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|0
1656553960000|2022-06-30 01:52:40|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1656553980000|2022-06-30 01:53:00|28.57|28.41|28.57|28.41|28.57|28.41|28.56|28.4|0
1656553990000|2022-06-30 01:53:10|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1656554000000|2022-06-30 01:53:20|28.6|28.44|28.58|28.42|28.6|28.44|28.58|28.42|2
1656554100000|2022-06-30 01:55:00|28.6|28.44|28.61|28.45|28.61|28.45|28.6|28.44|2
1656554110000|2022-06-30 01:55:10|28.6|28.44|28.61|28.45|28.61|28.45|28.6|28.44|0
1656554120000|2022-06-30 01:55:20|28.6|28.44|28.61|28.45|28.61|28.45|28.6|28.44|0
1656554170000|2022-06-30 01:56:10|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1656554180000|2022-06-30 01:56:20|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1656554210000|2022-06-30 01:56:50|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|1
1656554330000|2022-06-30 01:58:50|||||||||1
1656554360000|2022-06-30 01:59:20|||||||||1
1656554520000|2022-06-30 02:02:00|||||||||3
1656554570000|2022-06-30 02:02:50|||||||||1
1656554640000|2022-06-30 02:04:00|28.6|28.44|28.61|28.45|28.61|28.45|28.6|28.44|1
1656554700000|2022-06-30 02:05:00|28.6|28.44|28.58|28.42|28.6|28.44|28.58|28.42|0
1656554720000|2022-06-30 02:05:20|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|2
1656554930000|2022-06-30 02:08:50|28.58|28.42|28.58|28.42|28.6|28.44|28.58|28.42|2
1656554940000|2022-06-30 02:09:00|28.6|28.44|28.61|28.45|28.61|28.45|28.6|28.44|0
1656554970000|2022-06-30 02:09:30|28.6|28.44|28.61|28.45|28.61|28.45|28.6|28.44|0
1656554990000|2022-06-30 02:09:50|28.6|28.44|28.6|28.44|28.61|28.45|28.6|28.44|0
1656555000000|2022-06-30 02:10:00|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1656555020000|2022-06-30 02:10:20|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|2
1656555050000|2022-06-30 02:10:50|28.6|28.44|28.61|28.45|28.61|28.45|28.6|28.44|0
1656555060000|2022-06-30 02:11:00|28.6|28.44|28.58|28.42|28.6|28.44|28.58|28.42|0
1656555080000|2022-06-30 02:11:20|28.57|28.41|28.58|28.42|28.58|28.42|28.57|28.41|0
1656555090000|2022-06-30 02:11:30|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|0
1656555100000|2022-06-30 02:11:40|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1656555150000|2022-06-30 02:12:30|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1656555180000|2022-06-30 02:13:00|28.57|28.41|28.56|28.4|28.57|28.41|28.56|28.4|0
1656555210000|2022-06-30 02:13:30|28.57|28.41|28.56|28.4|28.57|28.41|28.56|28.4|0
1656555240000|2022-06-30 02:14:00|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|0
1656555250000|2022-06-30 02:14:10|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1656555260000|2022-06-30 02:14:20|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|0
1656555320000|2022-06-30 02:15:20|28.56|28.4|28.57|28.41|28.57|28.41|28.56|28.4|0
1656555330000|2022-06-30 02:15:30|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1656555450000|2022-06-30 02:17:30|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|0
1656555470000|2022-06-30 02:17:50|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1656555500000|2022-06-30 02:18:20|28.57|28.41|28.58|28.42|28.58|28.42|28.57|28.41|0
1656555530000|2022-06-30 02:18:50|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|0
1656555540000|2022-06-30 02:19:00|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1656555560000|2022-06-30 02:19:20|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|0
1656555570000|2022-06-30 02:19:30|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1656555580000|2022-06-30 02:19:40|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|0
1656555610000|2022-06-30 02:20:10|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1656555660000|2022-06-30 02:21:00|28.57|28.41|28.58|28.42|28.58|28.42|28.57|28.41|0
1656555670000|2022-06-30 02:21:10|28.57|28.41|28.56|28.4|28.57|28.41|28.56|28.4|0
1656555740000|2022-06-30 02:22:20|28.53|28.37|28.56|28.4|28.56|28.4|28.53|28.37|9
1656555830000|2022-06-30 02:23:50|28.57|28.41|28.56|28.4|28.57|28.41|28.56|28.4|0
1656556060000|2022-06-30 02:27:40|28.53|28.37|28.56|28.4|28.56|28.4|28.53|28.37|1
1656556070000|2022-06-30 02:27:50|28.55|28.39|28.56|28.4|28.56|28.4|28.55|28.39|0
1656556080000|2022-06-30 02:28:00|28.55|28.39|28.56|28.4|28.56|28.4|28.55|28.39|0
1656556130000|2022-06-30 02:28:50|28.55|28.39|28.56|28.4|28.56|28.4|28.55|28.39|0
1656556140000|2022-06-30 02:29:00|28.55|28.39|28.56|28.4|28.56|28.4|28.55|28.39|1
1656556150000|2022-06-30 02:29:10|28.55|28.39|28.55|28.39|28.56|28.4|28.53|28.37|2
1656556160000|2022-06-30 02:29:20|28.56|28.4|28.55|28.39|28.56|28.4|28.53|28.37|0
1656556170000|2022-06-30 02:29:30|28.56|28.4|28.56|28.4|28.56|28.4|28.55|28.39|0
1656556200000|2022-06-30 02:30:00|28.55|28.39|28.53|28.37|28.56|28.4|28.53|28.37|1
1656556210000|2022-06-30 02:30:10|28.56|28.4|28.55|28.39|28.56|28.4|28.53|28.37|4
1656556220000|2022-06-30 02:30:20|28.53|28.37|28.53|28.37|28.56|28.4|28.53|28.37|1
1656556230000|2022-06-30 02:30:30|28.55|28.39|28.56|28.4|28.56|28.4|28.55|28.39|1
1656556580000|2022-06-30 02:36:20|||||||||1
1656557080000|2022-06-30 02:44:40|28.53|28.37|28.56|28.4|28.56|28.4|28.53|28.37|11
1656557100000|2022-06-30 02:45:00|28.55|28.39|28.53|28.37|28.55|28.39|28.53|28.37|0
1656557110000|2022-06-30 02:45:10|28.55|28.39|28.56|28.4|28.56|28.4|28.55|28.39|0
1656557120000|2022-06-30 02:45:20|28.55|28.39|28.56|28.4|28.56|28.4|28.55|28.39|0
1656557300000|2022-06-30 02:48:20|28.61|28.45|28.58|28.42|28.61|28.45|28.58|28.42|14
1656557310000|2022-06-30 02:48:30|28.6|28.44|28.58|28.42|28.61|28.45|28.58|28.42|2
1656557340000|2022-06-30 02:49:00|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1656557350000|2022-06-30 02:49:10|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1656557360000|2022-06-30 02:49:20|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1656557740000|2022-06-30 02:55:40|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|4
1656557750000|2022-06-30 02:55:50|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|0
1656557760000|2022-06-30 02:56:00|28.53|28.37|28.56|28.4|28.56|28.4|28.53|28.37|0
1656557810000|2022-06-30 02:56:50|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|2
1656557820000|2022-06-30 02:57:00|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1656557840000|2022-06-30 02:57:20|28.55|28.39|28.56|28.4|28.56|28.4|28.55|28.39|0
1656557850000|2022-06-30 02:57:30|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1656557860000|2022-06-30 02:57:40|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1656557870000|2022-06-30 02:57:50|28.55|28.39|28.55|28.39|28.55|28.39|28.53|28.37|3
1656557880000|2022-06-30 02:58:00|28.53|28.37|28.56|28.4|28.56|28.4|28.53|28.37|0
1656557990000|2022-06-30 02:59:50|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1656558000000|2022-06-30 03:00:00|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|0
1656558060000|2022-06-30 03:01:00|28.55|28.39|28.56|28.4|28.56|28.4|28.55|28.39|6
1656558070000|2022-06-30 03:01:10|28.55|28.39|28.56|28.4|28.56|28.4|28.55|28.39|0
1656558120000|2022-06-30 03:02:00|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1656558130000|2022-06-30 03:02:10|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|0
1656558140000|2022-06-30 03:02:20|28.56|28.4|28.55|28.39|28.56|28.4|28.55|28.39|0
1656558190000|2022-06-30 03:03:10|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1656558250000|2022-06-30 03:04:10|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1656558310000|2022-06-30 03:05:10|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1656558320000|2022-06-30 03:05:20|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1656558350000|2022-06-30 03:05:50|28.56|28.4|28.55|28.39|28.56|28.4|28.55|28.39|0
1656558380000|2022-06-30 03:06:20|28.56|28.4|28.55|28.39|28.56|28.4|28.55|28.39|0
1656558400000|2022-06-30 03:06:40|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|0
1656558410000|2022-06-30 03:06:50|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1656558420000|2022-06-30 03:07:00|28.53|28.37|28.56|28.4|28.56|28.4|28.53|28.37|1
1656558630000|2022-06-30 03:10:30|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1656558640000|2022-06-30 03:10:40|28.56|28.4|28.55|28.39|28.56|28.4|28.55|28.39|0
1656558650000|2022-06-30 03:10:50|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1656558660000|2022-06-30 03:11:00|28.55|28.39|28.56|28.4|28.56|28.4|28.55|28.39|0
1656558960000|2022-06-30 03:16:00|28.55|28.39|28.55|28.39|28.56|28.4|28.55|28.39|0
1656558970000|2022-06-30 03:16:10|28.56|28.4|28.55|28.39|28.56|28.4|28.55|28.39|0
1656558990000|2022-06-30 03:16:30|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1656559340000|2022-06-30 03:22:20|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|2
1656559360000|2022-06-30 03:22:40|28.56|28.4|28.55|28.39|28.56|28.4|28.55|28.39|0
1656559380000|2022-06-30 03:23:00|28.56|28.4|28.55|28.39|28.56|28.4|28.55|28.39|0
1656559420000|2022-06-30 03:23:40|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1656559480000|2022-06-30 03:24:40|28.55|28.39|28.56|28.4|28.56|28.4|28.55|28.39|0
1656559490000|2022-06-30 03:24:50|28.55|28.39|28.56|28.4|28.56|28.4|28.55|28.39|5
1656559500000|2022-06-30 03:25:00|28.55|28.39|28.56|28.4|28.56|28.4|28.55|28.39|0
1656559510000|2022-06-30 03:25:10|28.55|28.39|28.55|28.39|28.56|28.4|28.55|28.39|0
1656559540000|2022-06-30 03:25:40|28.56|28.4|28.55|28.39|28.56|28.4|28.55|28.39|0
1656559550000|2022-06-30 03:25:50|28.56|28.4|28.55|28.39|28.56|28.4|28.55|28.39|0
1656559560000|2022-06-30 03:26:00|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1656559710000|2022-06-30 03:28:30|||||||||1
1656559830000|2022-06-30 03:30:30|28.55|28.39|28.56|28.4|28.56|28.4|28.55|28.39|0
1656559840000|2022-06-30 03:30:40|28.55|28.39|28.56|28.4|28.56|28.4|28.55|28.39|0
1656560860000|2022-06-30 03:47:40|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|1
1656560880000|2022-06-30 03:48:00|28.6|28.44|28.61|28.45|28.61|28.45|28.6|28.44|3
1656561020000|2022-06-30 03:50:20|||||||||1
1656561080000|2022-06-30 03:51:20|28.6|28.44|28.58|28.42|28.61|28.45|28.58|28.42|0
1656561100000|2022-06-30 03:51:40|28.6|28.44|28.58|28.42|28.61|28.45|28.58|28.42|0
1656561110000|2022-06-30 03:51:50|28.6|28.44|28.6|28.44|28.6|28.44|28.58|28.42|0
1656561120000|2022-06-30 03:52:00|28.61|28.45|28.6|28.44|28.61|28.45|28.6|28.44|0
1656561140000|2022-06-30 03:52:20|28.61|28.45|28.58|28.42|28.61|28.45|28.58|28.42|0
1656561150000|2022-06-30 03:52:30|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1656561170000|2022-06-30 03:52:50|28.58|28.42|28.61|28.45|28.61|28.45|28.58|28.42|0
1656561180000|2022-06-30 03:53:00|28.6|28.44|28.58|28.42|28.61|28.45|28.58|28.42|0
1656561220000|2022-06-30 03:53:40|28.61|28.45|28.58|28.42|28.61|28.45|28.58|28.42|5
1656561300000|2022-06-30 03:55:00|||||||||1
1656561310000|2022-06-30 03:55:10|28.6|28.44|28.61|28.45|28.61|28.45|28.6|28.44|0
1656561320000|2022-06-30 03:55:20|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|2
1656561480000|2022-06-30 03:58:00|28.57|28.41|28.56|28.4|28.57|28.41|28.56|28.4|0
1656561570000|2022-06-30 03:59:30|28.57|28.41|28.56|28.4|28.57|28.41|28.56|28.4|0
1656561580000|2022-06-30 03:59:40|28.57|28.41|28.57|28.41|28.57|28.41|28.56|28.4|0
1656561590000|2022-06-30 03:59:50|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1656561600000|2022-06-30 04:00:00|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|0
1656561620000|2022-06-30 04:00:20|||||||||1
1656561630000|2022-06-30 04:00:30|28.58|28.42|28.56|28.4|28.6|28.44|28.56|28.4|1
1656561790000|2022-06-30 04:03:10|28.57|28.41|28.6|28.44|28.61|28.45|28.57|28.41|1
1656561810000|2022-06-30 04:03:30|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1656561820000|2022-06-30 04:03:40|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1656561830000|2022-06-30 04:03:50|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1656561840000|2022-06-30 04:04:00|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1656561850000|2022-06-30 04:04:10|28.57|28.41|28.57|28.41|28.57|28.41|28.56|28.4|0
1656561860000|2022-06-30 04:04:20|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1656561870000|2022-06-30 04:04:30|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1656561900000|2022-06-30 04:05:00|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1656562190000|2022-06-30 04:09:50|28.57|28.41|28.57|28.41|28.57|28.41|28.56|28.4|0
1656562210000|2022-06-30 04:10:10|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1656562220000|2022-06-30 04:10:20|28.57|28.41|28.56|28.4|28.57|28.41|28.56|28.4|0
1656562230000|2022-06-30 04:10:30|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|0
1656562250000|2022-06-30 04:10:50|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1656563260000|2022-06-30 04:27:40|||||||||1
1656563380000|2022-06-30 04:29:40|||||||||1
1656563430000|2022-06-30 04:30:30|28.55|28.39|28.55|28.39|28.56|28.4|28.55|28.39|1
1656563440000|2022-06-30 04:30:40|28.56|28.4|28.55|28.39|28.56|28.4|28.53|28.37|0
1656563450000|2022-06-30 04:30:50|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1656563610000|2022-06-30 04:33:30|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|3
1656563620000|2022-06-30 04:33:40|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1656563750000|2022-06-30 04:35:50|||||||||1
1656563780000|2022-06-30 04:36:20|||||||||1
1656563790000|2022-06-30 04:36:30|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|3
1656563800000|2022-06-30 04:36:40|28.61|28.45|28.6|28.44|28.61|28.45|28.6|28.44|3
1656563810000|2022-06-30 04:36:50|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1656563820000|2022-06-30 04:37:00|28.6|28.44|28.61|28.45|28.61|28.45|28.6|28.44|5
1656563830000|2022-06-30 04:37:10|||||||||1
1656564040000|2022-06-30 04:40:40|||||||||1
1656564050000|2022-06-30 04:40:50|28.6|28.44|28.61|28.45|28.61|28.45|28.6|28.44|1
1656564060000|2022-06-30 04:41:00|28.6|28.44|28.61|28.45|28.61|28.45|28.6|28.44|1
1656564070000|2022-06-30 04:41:10|28.6|28.44|28.61|28.45|28.61|28.45|28.6|28.44|0
1656564190000|2022-06-30 04:43:10|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1656564240000|2022-06-30 04:44:00|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1656564250000|2022-06-30 04:44:10|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1656564280000|2022-06-30 04:44:40|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1656564300000|2022-06-30 04:45:00|28.57|28.41|28.58|28.42|28.58|28.42|28.57|28.41|0
1656564350000|2022-06-30 04:45:50|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|4
1656564360000|2022-06-30 04:46:00|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1656564370000|2022-06-30 04:46:10|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1656564420000|2022-06-30 04:47:00|28.6|28.44|28.61|28.45|28.61|28.45|28.6|28.44|3
1656564430000|2022-06-30 04:47:10|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1656564440000|2022-06-30 04:47:20|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1656564500000|2022-06-30 04:48:20|28.6|28.44|28.58|28.42|28.6|28.44|28.58|28.42|0
1656564560000|2022-06-30 04:49:20|28.6|28.44|28.6|28.44|28.61|28.45|28.6|28.44|1
1656564570000|2022-06-30 04:49:30|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|2
1656564590000|2022-06-30 04:49:50|28.6|28.44|28.61|28.45|28.61|28.45|28.6|28.44|0
1656564610000|2022-06-30 04:50:10|28.6|28.44|28.61|28.45|28.61|28.45|28.6|28.44|0
1656564620000|2022-06-30 04:50:20|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1656564650000|2022-06-30 04:50:50|28.61|28.45|28.6|28.44|28.61|28.45|28.6|28.44|0
1656564660000|2022-06-30 04:51:00|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1656564890000|2022-06-30 04:54:50|||||||||2
1656565030000|2022-06-30 04:57:10|||||||||1
1656565290000|2022-06-30 05:01:30|28.6|28.44|28.61|28.45|28.61|28.45|28.57|28.41|15
1656565330000|2022-06-30 05:02:10|28.62|28.46|28.62|28.46|28.64|28.48|28.62|28.46|11
1656565340000|2022-06-30 05:02:20|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1656566040000|2022-06-30 05:14:00|||||||||1
1656566100000|2022-06-30 05:15:00|||||||||1
1656566120000|2022-06-30 05:15:20|28.58|28.42|28.56|28.4|28.58|28.42|28.56|28.4|12
1656566130000|2022-06-30 05:15:30|||||||||1
1656566160000|2022-06-30 05:16:00|||||||||1
1656566210000|2022-06-30 05:16:50|||||||||1
1656566220000|2022-06-30 05:17:00|||||||||1
1656566240000|2022-06-30 05:17:20|28.61|28.45|28.57|28.41|28.61|28.45|28.57|28.41|18
1656566250000|2022-06-30 05:17:30|28.59|28.43|28.57|28.41|28.59|28.43|28.57|28.41|2
1656566260000|2022-06-30 05:17:40|28.61|28.45|28.6|28.44|28.61|28.45|28.59|28.43|8
1656566270000|2022-06-30 05:17:50|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1656566280000|2022-06-30 05:18:00|28.59|28.43|28.59|28.43|28.59|28.43|28.57|28.41|11
1656566290000|2022-06-30 05:18:10|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1656566300000|2022-06-30 05:18:20|28.59|28.43|28.6|28.44|28.61|28.45|28.59|28.43|11
1656566310000|2022-06-30 05:18:30|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1656566340000|2022-06-30 05:19:00|||||||||1
1656566400000|2022-06-30 05:20:00|||||||||1
1656566440000|2022-06-30 05:20:40|||||||||1
1656566450000|2022-06-30 05:20:50|28.64|28.48|28.65|28.49|28.66|28.5|28.62|28.46|5
1656566460000|2022-06-30 05:21:00|28.64|28.48|28.66|28.5|28.66|28.5|28.64|28.48|0
1656566710000|2022-06-30 05:25:10|28.67|28.51|28.71|28.55|28.74|28.58|28.66|28.5|34
1656566720000|2022-06-30 05:25:20|||||||||3
1656566730000|2022-06-30 05:25:30|28.72|28.56|28.71|28.55|28.72|28.56|28.71|28.55|0
1656566740000|2022-06-30 05:25:40|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1656566760000|2022-06-30 05:26:00|28.75|28.59|28.79|28.63|28.79|28.63|28.75|28.59|5
1656566770000|2022-06-30 05:26:10|28.77|28.61|28.79|28.63|28.79|28.63|28.77|28.61|11
1656566800000|2022-06-30 05:26:40|28.76|28.6|28.74|28.58|28.76|28.6|28.74|28.58|13
1656566810000|2022-06-30 05:26:50|28.72|28.56|28.74|28.58|28.74|28.58|28.72|28.56|6
1656566820000|2022-06-30 05:27:00|28.72|28.56|28.71|28.55|28.72|28.56|28.71|28.55|0
1656566830000|2022-06-30 05:27:10|28.72|28.56|28.74|28.58|28.74|28.58|28.71|28.55|5
1656566840000|2022-06-30 05:27:20|28.76|28.6|28.76|28.6|28.76|28.6|28.76|28.6|0
1656566900000|2022-06-30 05:28:20|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|0
1656566920000|2022-06-30 05:28:40|28.76|28.6|28.76|28.6|28.76|28.6|28.76|28.6|0
1656566970000|2022-06-30 05:29:30|28.75|28.59|28.74|28.58|28.75|28.59|28.74|28.58|0
1656567000000|2022-06-30 05:30:00|28.76|28.6|28.76|28.6|28.76|28.6|28.76|28.6|0
1656567050000|2022-06-30 05:30:50|28.74|28.58|28.74|28.58|28.75|28.59|28.74|28.58|1
1656567060000|2022-06-30 05:31:00|28.75|28.59|28.74|28.58|28.75|28.59|28.74|28.58|0
1656567080000|2022-06-30 05:31:20|28.75|28.59|28.74|28.58|28.75|28.59|28.74|28.58|0
1656567150000|2022-06-30 05:32:30|28.75|28.59|28.76|28.6|28.76|28.6|28.75|28.59|0
1656567190000|2022-06-30 05:33:10|28.75|28.59|28.74|28.58|28.76|28.6|28.74|28.58|0
1656567230000|2022-06-30 05:33:50|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|0
1656567240000|2022-06-30 05:34:00|28.76|28.6|28.76|28.6|28.76|28.6|28.76|28.6|0
1656567260000|2022-06-30 05:34:20|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|0
1656567270000|2022-06-30 05:34:30|28.74|28.58|28.76|28.6|28.76|28.6|28.74|28.58|0
1656567300000|2022-06-30 05:35:00|28.77|28.61|28.79|28.63|28.79|28.63|28.77|28.61|7
1656567430000|2022-06-30 05:37:10|||||||||1
1656567450000|2022-06-30 05:37:30|28.81|28.65|28.79|28.63|28.81|28.65|28.79|28.63|5
1656567470000|2022-06-30 05:37:50|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|1
1656567490000|2022-06-30 05:38:10|28.81|28.65|28.8|28.64|28.82|28.66|28.79|28.63|2
1656567500000|2022-06-30 05:38:20|28.81|28.65|28.8|28.64|28.82|28.66|28.79|28.63|0
1656567510000|2022-06-30 05:38:30|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|0
1656567610000|2022-06-30 05:40:10|||||||||1
1656567690000|2022-06-30 05:41:30|28.8|28.64|28.84|28.68|28.84|28.68|28.8|28.64|1
1656567710000|2022-06-30 05:41:50|||||||||2
1656567740000|2022-06-30 05:42:20|28.82|28.66|28.84|28.68|28.84|28.68|28.82|28.66|0
1656567750000|2022-06-30 05:42:30|28.82|28.66|28.84|28.68|28.84|28.68|28.82|28.66|0
1656567830000|2022-06-30 05:43:50|||||||||1
1656567840000|2022-06-30 05:44:00|28.86|28.7|28.84|28.68|28.86|28.7|28.84|28.68|4
1656567850000|2022-06-30 05:44:10|28.85|28.69|28.86|28.7|28.86|28.7|28.84|28.68|0
1656567860000|2022-06-30 05:44:20|28.85|28.69|28.86|28.7|28.86|28.7|28.85|28.69|0
1656567880000|2022-06-30 05:44:40|28.85|28.69|28.86|28.7|28.86|28.7|28.85|28.69|0
1656567890000|2022-06-30 05:44:50|28.85|28.69|28.84|28.68|28.85|28.69|28.84|28.68|0
1656567900000|2022-06-30 05:45:00|||||||||1
1656567950000|2022-06-30 05:45:50|||||||||1
1656568130000|2022-06-30 05:48:50|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|6
1656568140000|2022-06-30 05:49:00|28.8|28.64|28.79|28.63|28.81|28.65|28.79|28.63|0
1656568170000|2022-06-30 05:49:30|28.83|28.67|28.84|28.68|28.84|28.68|28.83|28.67|1
1656568200000|2022-06-30 05:50:00|28.81|28.65|28.81|28.65|28.81|28.65|28.81|28.65|0
1656568210000|2022-06-30 05:50:10|28.84|28.68|28.81|28.65|28.84|28.68|28.81|28.65|0
1656568220000|2022-06-30 05:50:20|28.83|28.67|28.84|28.68|28.84|28.68|28.83|28.67|0
1656568230000|2022-06-30 05:50:30|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|0
1656568240000|2022-06-30 05:50:40|28.81|28.65|28.81|28.65|28.81|28.65|28.81|28.65|0
1656568250000|2022-06-30 05:50:50|28.8|28.64|28.81|28.65|28.81|28.65|28.79|28.63|3
1656568260000|2022-06-30 05:51:00|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|0
1656568280000|2022-06-30 05:51:20|28.81|28.65|28.83|28.67|28.84|28.68|28.81|28.65|0
1656568290000|2022-06-30 05:51:30|28.81|28.65|28.83|28.67|28.83|28.67|28.81|28.65|0
1656568300000|2022-06-30 05:51:40|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|0
1656568310000|2022-06-30 05:51:50|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|0
1656568320000|2022-06-30 05:52:00|28.84|28.68|28.81|28.65|28.84|28.68|28.81|28.65|1
1656568330000|2022-06-30 05:52:10|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|0
1656568340000|2022-06-30 05:52:20|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|0
1656568350000|2022-06-30 05:52:30|||||||||1
1656568380000|2022-06-30 05:53:00|||||||||1
1656568550000|2022-06-30 05:55:50|||||||||1
1656568650000|2022-06-30 05:57:30|28.81|28.65|28.79|28.63|28.81|28.65|28.79|28.63|4
1656568660000|2022-06-30 05:57:40|||||||||1
1656568670000|2022-06-30 05:57:50|||||||||1
1656568680000|2022-06-30 05:58:00|||||||||5
1656568720000|2022-06-30 05:58:40|28.8|28.64|28.84|28.68|28.84|28.68|28.8|28.64|12
1656568750000|2022-06-30 05:59:10|28.81|28.65|28.79|28.63|28.81|28.65|28.79|28.63|1
1656568780000|2022-06-30 05:59:40|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|2
1656568800000|2022-06-30 06:00:00|28.83|28.67|28.79|28.63|28.83|28.67|28.79|28.63|6
1656568930000|2022-06-30 06:02:10|28.81|28.65|28.83|28.67|28.83|28.67|28.79|28.63|7
1656568980000|2022-06-30 06:03:00|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|0
1656569000000|2022-06-30 06:03:20|28.83|28.67|28.84|28.68|28.84|28.68|28.83|28.67|0
1656569010000|2022-06-30 06:03:30|28.83|28.67|28.84|28.68|28.84|28.68|28.83|28.67|0
1656569020000|2022-06-30 06:03:40|||||||||3
1656569070000|2022-06-30 06:04:30|28.87|28.71|28.87|28.71|28.87|28.71|28.87|28.71|4
1656569080000|2022-06-30 06:04:40|28.85|28.69|28.87|28.71|28.87|28.71|28.85|28.69|2
1656569090000|2022-06-30 06:04:50|||||||||1
1656569120000|2022-06-30 06:05:20|28.88|28.72|28.89|28.73|28.89|28.73|28.88|28.72|0
1656569130000|2022-06-30 06:05:30|28.88|28.72|28.88|28.72|28.88|28.72|28.87|28.71|0
1656569160000|2022-06-30 06:06:00|28.87|28.71|28.87|28.71|28.87|28.71|28.87|28.71|0
1656569170000|2022-06-30 06:06:10|28.84|28.68|28.84|28.68|28.85|28.69|28.84|28.68|6
1656569180000|2022-06-30 06:06:20|28.85|28.69|28.85|28.69|28.87|28.71|28.85|28.69|0
1656569190000|2022-06-30 06:06:30|28.87|28.71|28.84|28.68|28.87|28.71|28.84|28.68|0
1656569200000|2022-06-30 06:06:40|28.87|28.71|28.87|28.71|28.87|28.71|28.87|28.71|2
1656569210000|2022-06-30 06:06:50|28.85|28.69|28.84|28.68|28.85|28.69|28.84|28.68|0
1656569240000|2022-06-30 06:07:20|28.85|28.69|28.84|28.68|28.87|28.71|28.84|28.68|0
1656569250000|2022-06-30 06:07:30|28.87|28.71|28.88|28.72|28.89|28.73|28.87|28.71|2
1656569260000|2022-06-30 06:07:40|28.89|28.73|28.89|28.73|28.89|28.73|28.89|28.73|0
1656569270000|2022-06-30 06:07:50|28.92|28.76|28.92|28.76|28.92|28.76|28.92|28.76|1
1656569280000|2022-06-30 06:08:00|28.89|28.73|28.89|28.73|28.89|28.73|28.89|28.73|3
1656569300000|2022-06-30 06:08:20|28.92|28.76|28.92|28.76|28.92|28.76|28.92|28.76|2
1656569340000|2022-06-30 06:09:00|||||||||1
1656569360000|2022-06-30 06:09:20|28.9|28.74|28.89|28.73|28.9|28.74|28.89|28.73|2
1656569370000|2022-06-30 06:09:30|28.92|28.76|28.92|28.76|28.92|28.76|28.92|28.76|1
1656569410000|2022-06-30 06:10:10|28.94|28.78|28.92|28.76|28.94|28.78|28.92|28.76|1
1656569420000|2022-06-30 06:10:20|28.93|28.77|28.97|28.81|28.97|28.81|28.93|28.77|1
1656569480000|2022-06-30 06:11:20|28.95|28.79|28.92|28.76|28.95|28.79|28.92|28.76|1
1656569510000|2022-06-30 06:11:50|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|0
1656569520000|2022-06-30 06:12:00|28.92|28.76|28.92|28.76|28.92|28.76|28.92|28.76|0
1656569580000|2022-06-30 06:13:00|||||||||1
1656569600000|2022-06-30 06:13:20|28.89|28.73|28.9|28.74|28.92|28.76|28.89|28.73|13
1656569610000|2022-06-30 06:13:30|28.92|28.76|28.89|28.73|28.92|28.76|28.89|28.73|0
1656569620000|2022-06-30 06:13:40|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|3
1656569630000|2022-06-30 06:13:50|28.89|28.73|28.89|28.73|28.9|28.74|28.89|28.73|0
1656569650000|2022-06-30 06:14:10|28.87|28.71|28.89|28.73|28.89|28.73|28.87|28.71|0
1656569660000|2022-06-30 06:14:20|28.88|28.72|28.89|28.73|28.89|28.73|28.88|28.72|0
1656569670000|2022-06-30 06:14:30|28.88|28.72|28.89|28.73|28.89|28.73|28.88|28.72|0
1656569700000|2022-06-30 06:15:00|28.88|28.72|28.89|28.73|28.89|28.73|28.88|28.72|0
1656569750000|2022-06-30 06:15:50|||||||||1
1656569770000|2022-06-30 06:16:10|||||||||1
1656569780000|2022-06-30 06:16:20|||||||||1
1656569830000|2022-06-30 06:17:10|28.84|28.68|28.87|28.71|28.87|28.71|28.84|28.68|5
1656569840000|2022-06-30 06:17:20|28.89|28.73|28.89|28.73|28.89|28.73|28.88|28.72|0
1656569890000|2022-06-30 06:18:10|||||||||33
1656569900000|2022-06-30 06:18:20|||||||||10
1656569910000|2022-06-30 06:18:30|||||||||7
1656569930000|2022-06-30 06:18:50|28.92|28.76|28.92|28.76|28.92|28.76|28.92|28.76|2
1656569970000|2022-06-30 06:19:30|28.89|28.73|28.89|28.73|28.89|28.73|28.89|28.73|2
1656569990000|2022-06-30 06:19:50|28.9|28.74|28.9|28.74|28.9|28.74|28.89|28.73|2
1656570000000|2022-06-30 06:20:00|28.92|28.76|28.89|28.73|28.92|28.76|28.89|28.73|1
1656570020000|2022-06-30 06:20:20|28.92|28.76|28.92|28.76|28.92|28.76|28.92|28.76|3
1656570090000|2022-06-30 06:21:30|28.94|28.78|28.94|28.78|28.94|28.78|28.93|28.77|0
1656570120000|2022-06-30 06:22:00|28.93|28.77|28.92|28.76|28.93|28.77|28.92|28.76|0
1656570220000|2022-06-30 06:23:40|28.94|28.78|28.93|28.77|28.94|28.78|28.93|28.77|8
1656570230000|2022-06-30 06:23:50|28.94|28.78|28.94|28.78|28.94|28.78|28.94|28.78|0
1656570240000|2022-06-30 06:24:00|28.93|28.77|28.94|28.78|28.94|28.78|28.93|28.77|0
1656570250000|2022-06-30 06:24:10|||||||||1
1656570260000|2022-06-30 06:24:20|28.97|28.81|28.97|28.81|28.97|28.81|28.97|28.81|2
1656570270000|2022-06-30 06:24:30|28.95|28.79|28.94|28.78|28.95|28.79|28.94|28.78|0
1656570280000|2022-06-30 06:24:40|28.95|28.79|28.94|28.78|28.95|28.79|28.94|28.78|0
1656570290000|2022-06-30 06:24:50|28.92|28.76|28.92|28.76|28.93|28.77|28.92|28.76|0
1656570310000|2022-06-30 06:25:10|28.93|28.77|28.97|28.81|28.97|28.81|28.93|28.77|0
1656570320000|2022-06-30 06:25:20|28.95|28.79|28.97|28.81|28.97|28.81|28.93|28.77|2
1656570340000|2022-06-30 06:25:40|28.95|28.79|28.97|28.81|28.97|28.81|28.95|28.79|1
1656570350000|2022-06-30 06:25:50|28.94|28.78|28.97|28.81|28.97|28.81|28.93|28.77|3
1656570390000|2022-06-30 06:26:30|28.99|28.83|28.97|28.81|28.99|28.83|28.97|28.81|56
1656570410000|2022-06-30 06:26:50|||||||||9
1656570430000|2022-06-30 06:27:10|28.99|28.83|28.99|28.83|28.99|28.83|28.99|28.83|14
1656570450000|2022-06-30 06:27:30|29.02|28.86|28.99|28.83|29.02|28.86|28.99|28.83|0
1656570460000|2022-06-30 06:27:40|29|28.84|29.04|28.88|29.04|28.88|28.99|28.83|8
1656570470000|2022-06-30 06:27:50|||||||||2
1656570490000|2022-06-30 06:28:10|28.99|28.83|29.04|28.88|29.04|28.88|28.99|28.83|4
1656570500000|2022-06-30 06:28:20|29|28.84|29.04|28.88|29.04|28.88|29|28.84|1
1656570640000|2022-06-30 06:30:40|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|3
1656570650000|2022-06-30 06:30:50|29.04|28.88|29.09|28.93|29.09|28.93|29.04|28.88|1
1656570660000|2022-06-30 06:31:00|29.12|28.96|29.11|28.95|29.12|28.96|29.09|28.93|19
1656570670000|2022-06-30 06:31:10|29.09|28.93|29.12|28.96|29.13|28.97|29.09|28.93|1
1656570680000|2022-06-30 06:31:20|29.13|28.97|29.13|28.97|29.13|28.97|29.13|28.97|0
1656570690000|2022-06-30 06:31:30|29.12|28.96|29.12|28.96|29.14|28.98|29.12|28.96|0
1656570700000|2022-06-30 06:31:40|29.13|28.97|29.14|28.98|29.14|28.98|29.12|28.96|1
1656570710000|2022-06-30 06:31:50|29.13|28.97|29.12|28.96|29.14|28.98|29.12|28.96|132
1656570720000|2022-06-30 06:32:00|29.13|28.97|29.14|28.98|29.14|28.98|29.13|28.97|8
1656570730000|2022-06-30 06:32:10|29.13|28.97|29.12|28.96|29.14|28.98|29.12|28.96|1
1656570740000|2022-06-30 06:32:20|29.11|28.95|29.09|28.93|29.11|28.95|29.09|28.93|26
1656570750000|2022-06-30 06:32:30|||||||||1
1656570760000|2022-06-30 06:32:40|29.11|28.95|29.12|28.96|29.12|28.96|29.11|28.95|5
1656570780000|2022-06-30 06:33:00|29.11|28.95|29.12|28.96|29.12|28.96|29.11|28.95|4
1656570790000|2022-06-30 06:33:10|29.09|28.93|29.12|28.96|29.12|28.96|29.09|28.93|4
1656570800000|2022-06-30 06:33:20|29.11|28.95|29.12|28.96|29.12|28.96|29.11|28.95|0
1656570820000|2022-06-30 06:33:40|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|0
1656570830000|2022-06-30 06:33:50|29.16|29|29.16|29|29.17|29.01|29.16|29|8
1656570840000|2022-06-30 06:34:00|29.17|29.01|29.17|29.01|29.17|29.01|29.16|29|0
1656570870000|2022-06-30 06:34:30|29.16|29|29.17|29.01|29.17|29.01|29.16|29|1
1656570890000|2022-06-30 06:34:50|29.16|29|29.16|29|29.16|29|29.16|29|1
1656570900000|2022-06-30 06:35:00|29.17|29.01|29.14|28.98|29.17|29.01|29.14|28.98|2
1656570910000|2022-06-30 06:35:10|29.16|29|29.17|29.01|29.17|29.01|29.14|28.98|0
1656570920000|2022-06-30 06:35:20|29.22|29.06|29.22|29.06|29.22|29.06|29.21|29.05|13
1656570930000|2022-06-30 06:35:30|29.25|29.09|29.22|29.06|29.25|29.09|29.22|29.06|6
1656570940000|2022-06-30 06:35:40|||||||||7
1656570950000|2022-06-30 06:35:50|||||||||22
1656570960000|2022-06-30 06:36:00|||||||||1
1656570980000|2022-06-30 06:36:20|||||||||3
1656571000000|2022-06-30 06:36:40|||||||||1
1656571010000|2022-06-30 06:36:50|||||||||2
1656571030000|2022-06-30 06:37:10|29.26|29.1|29.25|29.09|29.26|29.1|29.22|29.06|32
1656571040000|2022-06-30 06:37:20|29.23|29.07|29.27|29.11|29.27|29.11|29.23|29.07|0
1656571050000|2022-06-30 06:37:30|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|0
1656571090000|2022-06-30 06:38:10|||||||||1
1656571100000|2022-06-30 06:38:20|29.21|29.05|29.22|29.06|29.22|29.06|29.21|29.05|2
1656571110000|2022-06-30 06:38:30|29.19|29.03|29.21|29.05|29.21|29.05|29.18|29.02|40
1656571120000|2022-06-30 06:38:40|29.22|29.06|29.21|29.05|29.22|29.06|29.19|29.03|0
1656571130000|2022-06-30 06:38:50|29.19|29.03|29.19|29.03|29.22|29.06|29.19|29.03|2
1656571140000|2022-06-30 06:39:00|29.21|29.05|29.17|29.01|29.21|29.05|29.17|29.01|7
1656571180000|2022-06-30 06:39:40|||||||||1
1656571210000|2022-06-30 06:40:10|29.16|29|29.17|29.01|29.17|29.01|29.16|29|18
1656571280000|2022-06-30 06:41:20|29.18|29.02|29.19|29.03|29.19|29.03|29.18|29.02|4
1656571290000|2022-06-30 06:41:30|29.21|29.05|29.21|29.05|29.22|29.06|29.19|29.03|0
1656571300000|2022-06-30 06:41:40|29.22|29.06|29.22|29.06|29.22|29.06|29.21|29.05|0
1656571310000|2022-06-30 06:41:50|29.25|29.09|29.22|29.06|29.25|29.09|29.22|29.06|3
1656571350000|2022-06-30 06:42:30|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|3
1656571360000|2022-06-30 06:42:40|29.26|29.1|29.22|29.06|29.26|29.1|29.22|29.06|1
1656571370000|2022-06-30 06:42:50|29.23|29.07|29.22|29.06|29.23|29.07|29.22|29.06|1
1656571380000|2022-06-30 06:43:00|29.23|29.07|29.23|29.07|29.23|29.07|29.22|29.06|3
1656571390000|2022-06-30 06:43:10|29.22|29.06|29.25|29.09|29.25|29.09|29.22|29.06|2
1656571400000|2022-06-30 06:43:20|29.22|29.06|29.25|29.09|29.25|29.09|29.22|29.06|4
1656571410000|2022-06-30 06:43:30|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|0
1656571440000|2022-06-30 06:44:00|||||||||1
1656571450000|2022-06-30 06:44:10|29.26|29.1|29.25|29.09|29.27|29.11|29.23|29.07|1
1656571460000|2022-06-30 06:44:20|29.23|29.07|29.25|29.09|29.25|29.09|29.23|29.07|0
1656571470000|2022-06-30 06:44:30|29.26|29.1|29.27|29.11|29.27|29.11|29.26|29.1|10
1656571480000|2022-06-30 06:44:40|29.25|29.09|29.27|29.11|29.27|29.11|29.25|29.09|1
1656571500000|2022-06-30 06:45:00|29.25|29.09|29.25|29.09|29.25|29.09|29.22|29.06|2
1656571510000|2022-06-30 06:45:10|29.23|29.07|29.25|29.09|29.25|29.09|29.22|29.06|0
1656571520000|2022-06-30 06:45:20|29.23|29.07|29.25|29.09|29.25|29.09|29.23|29.07|0
1656571530000|2022-06-30 06:45:30|29.23|29.07|29.22|29.06|29.25|29.09|29.22|29.06|0
1656571540000|2022-06-30 06:45:40|29.25|29.09|29.27|29.11|29.27|29.11|29.23|29.07|1
1656571550000|2022-06-30 06:45:50|29.26|29.1|29.27|29.11|29.27|29.11|29.26|29.1|6
1656571560000|2022-06-30 06:46:00|29.26|29.1|29.22|29.06|29.26|29.1|29.22|29.06|0
1656571570000|2022-06-30 06:46:10|29.23|29.07|29.22|29.06|29.23|29.07|29.22|29.06|1
1656571580000|2022-06-30 06:46:20|29.23|29.07|29.25|29.09|29.25|29.09|29.22|29.06|1
1656571590000|2022-06-30 06:46:30|29.26|29.1|29.22|29.06|29.26|29.1|29.22|29.06|3
1656571610000|2022-06-30 06:46:50|29.23|29.07|29.22|29.06|29.23|29.07|29.22|29.06|1
1656571620000|2022-06-30 06:47:00|29.23|29.07|29.25|29.09|29.25|29.09|29.23|29.07|2
1656571630000|2022-06-30 06:47:10|29.23|29.07|29.25|29.09|29.26|29.1|29.22|29.06|5
1656571640000|2022-06-30 06:47:20|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|49
1656571690000|2022-06-30 06:48:10|||||||||1
1656571720000|2022-06-30 06:48:40|||||||||3
1656571730000|2022-06-30 06:48:50|29.25|29.09|29.22|29.06|29.25|29.09|29.22|29.06|2
1656571770000|2022-06-30 06:49:30|||||||||1
1656571800000|2022-06-30 06:50:00|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|4
1656571810000|2022-06-30 06:50:10|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|2
1656571820000|2022-06-30 06:50:20|29.21|29.05|29.22|29.06|29.22|29.06|29.19|29.03|5
1656571960000|2022-06-30 06:52:40|29.21|29.05|29.22|29.06|29.22|29.06|29.21|29.05|1
1656571990000|2022-06-30 06:53:10|||||||||1
1656572000000|2022-06-30 06:53:20|29.26|29.1|29.24|29.08|29.26|29.1|29.24|29.08|16
1656572010000|2022-06-30 06:53:30|29.22|29.06|29.23|29.07|29.26|29.1|29.22|29.06|9
1656572020000|2022-06-30 06:53:40|29.22|29.06|29.22|29.06|29.23|29.07|29.22|29.06|0
1656572100000|2022-06-30 06:55:00|29.19|29.03|29.22|29.06|29.22|29.06|29.19|29.03|11
1656572120000|2022-06-30 06:55:20|29.21|29.05|29.19|29.03|29.21|29.05|29.19|29.03|1
1656572140000|2022-06-30 06:55:40|29.18|29.02|29.19|29.03|29.19|29.03|29.18|29.02|11
1656572160000|2022-06-30 06:56:00|29.22|29.06|29.21|29.05|29.22|29.06|29.18|29.02|5
1656572170000|2022-06-30 06:56:10|29.19|29.03|29.19|29.03|29.19|29.03|29.18|29.02|0
1656572190000|2022-06-30 06:56:30|29.21|29.05|29.19|29.03|29.21|29.05|29.19|29.03|1
1656572210000|2022-06-30 06:56:50|29.22|29.06|29.22|29.06|29.22|29.06|29.19|29.03|3
1656572220000|2022-06-30 06:57:00|29.19|29.03|29.22|29.06|29.22|29.06|29.19|29.03|15
1656572230000|2022-06-30 06:57:10|||||||||6
1656572250000|2022-06-30 06:57:30|||||||||2
1656572260000|2022-06-30 06:57:40|||||||||16
1656572290000|2022-06-30 06:58:10|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|1
1656572300000|2022-06-30 06:58:20|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|0
1656572310000|2022-06-30 06:58:30|29.23|29.07|29.22|29.06|29.23|29.07|29.22|29.06|11
1656572390000|2022-06-30 06:59:50|||||||||2
1656572400000|2022-06-30 07:00:00|||||||||6
1656572430000|2022-06-30 07:00:30|||||||||4
1656572440000|2022-06-30 07:00:40|||||||||1
1656572450000|2022-06-30 07:00:50|||||||||2
1656572460000|2022-06-30 07:01:00|29.17|29.01|29.21|29.05|29.21|29.05|29.17|29.01|39
1656572470000|2022-06-30 07:01:10|29.22|29.06|29.22|29.06|29.22|29.06|29.21|29.05|6
1656572480000|2022-06-30 07:01:20|29.21|29.05|29.22|29.06|29.22|29.06|29.21|29.05|3
1656572490000|2022-06-30 07:01:30|29.21|29.05|29.22|29.06|29.22|29.06|29.19|29.03|4
1656572510000|2022-06-30 07:01:50|||||||||3
1656572520000|2022-06-30 07:02:00|29.23|29.07|29.22|29.06|29.23|29.07|29.22|29.06|10
1656572530000|2022-06-30 07:02:10|29.23|29.07|29.24|29.08|29.26|29.1|29.22|29.06|12
1656572540000|2022-06-30 07:02:20|29.26|29.1|29.23|29.07|29.27|29.11|29.23|29.07|29
1656572550000|2022-06-30 07:02:30|29.24|29.08|29.23|29.07|29.27|29.11|29.23|29.07|10
1656572560000|2022-06-30 07:02:40|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|0
1656572580000|2022-06-30 07:03:00|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|11
1656572590000|2022-06-30 07:03:10|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|1
1656572610000|2022-06-30 07:03:30|||||||||1
1656572640000|2022-06-30 07:04:00|29.24|29.08|29.22|29.06|29.24|29.08|29.22|29.06|0
1656572650000|2022-06-30 07:04:10|29.21|29.05|29.22|29.06|29.22|29.06|29.19|29.03|3
1656572660000|2022-06-30 07:04:20|29.21|29.05|29.19|29.03|29.22|29.06|29.19|29.03|7
1656572670000|2022-06-30 07:04:30|29.21|29.05|29.22|29.06|29.22|29.06|29.19|29.03|0
1656572680000|2022-06-30 07:04:40|29.19|29.03|29.22|29.06|29.22|29.06|29.19|29.03|1
1656572700000|2022-06-30 07:05:00|29.23|29.07|29.22|29.06|29.24|29.08|29.22|29.06|4
1656572710000|2022-06-30 07:05:10|29.23|29.07|29.24|29.08|29.24|29.08|29.23|29.07|5
1656572720000|2022-06-30 07:05:20|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|6
1656572730000|2022-06-30 07:05:30|29.24|29.08|29.27|29.11|29.27|29.11|29.24|29.08|2
1656572740000|2022-06-30 07:05:40|||||||||1
1656572750000|2022-06-30 07:05:50|||||||||1
1656572760000|2022-06-30 07:06:00|29.28|29.12|29.27|29.11|29.31|29.15|29.27|29.11|11
1656572780000|2022-06-30 07:06:20|29.28|29.12|29.27|29.11|29.28|29.12|29.27|29.11|0
1656572840000|2022-06-30 07:07:20|||||||||17
1656572880000|2022-06-30 07:08:00|29.31|29.15|29.28|29.12|29.32|29.16|29.27|29.11|11
1656572890000|2022-06-30 07:08:10|29.29|29.13|29.32|29.16|29.32|29.16|29.28|29.12|0
1656572900000|2022-06-30 07:08:20|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|2
1656572910000|2022-06-30 07:08:30|29.24|29.08|29.26|29.1|29.26|29.1|29.24|29.08|3
1656572920000|2022-06-30 07:08:40|29.24|29.08|29.22|29.06|29.24|29.08|29.22|29.06|0
1656572930000|2022-06-30 07:08:50|29.19|29.03|29.21|29.05|29.21|29.05|29.19|29.03|9
1656572940000|2022-06-30 07:09:00|29.22|29.06|29.19|29.03|29.22|29.06|29.19|29.03|5
1656572950000|2022-06-30 07:09:10|29.22|29.06|29.21|29.05|29.22|29.06|29.19|29.03|5
1656572960000|2022-06-30 07:09:20|29.22|29.06|29.21|29.05|29.22|29.06|29.21|29.05|6
1656572970000|2022-06-30 07:09:30|29.19|29.03|29.22|29.06|29.22|29.06|29.19|29.03|0
1656572980000|2022-06-30 07:09:40|||||||||6
1656573010000|2022-06-30 07:10:10|29.21|29.05|29.22|29.06|29.22|29.06|29.21|29.05|3
1656573040000|2022-06-30 07:10:40|29.21|29.05|29.17|29.01|29.21|29.05|29.17|29.01|1
1656573050000|2022-06-30 07:10:50|29.18|29.02|29.17|29.01|29.18|29.02|29.17|29.01|0
1656573060000|2022-06-30 07:11:00|29.16|29|29.17|29.01|29.17|29.01|29.16|29|2
1656573070000|2022-06-30 07:11:10|29.18|29.02|29.17|29.01|29.18|29.02|29.16|29|0
1656573080000|2022-06-30 07:11:20|29.18|29.02|29.17|29.01|29.19|29.03|29.17|29.01|0
1656573100000|2022-06-30 07:11:40|29.18|29.02|29.22|29.06|29.22|29.06|29.18|29.02|8
1656573110000|2022-06-30 07:11:50|29.21|29.05|29.19|29.03|29.22|29.06|29.19|29.03|2
1656573120000|2022-06-30 07:12:00|29.22|29.06|29.22|29.06|29.22|29.06|29.19|29.03|0
1656573130000|2022-06-30 07:12:10|29.24|29.08|29.27|29.11|29.27|29.11|29.24|29.08|6
1656573140000|2022-06-30 07:12:20|29.26|29.1|29.22|29.06|29.27|29.11|29.22|29.06|1
1656573150000|2022-06-30 07:12:30|29.23|29.07|29.24|29.08|29.26|29.1|29.22|29.06|0
1656573160000|2022-06-30 07:12:40|29.27|29.11|29.27|29.11|29.27|29.11|29.22|29.06|0
1656573170000|2022-06-30 07:12:50|29.26|29.1|29.27|29.11|29.27|29.11|29.26|29.1|1
1656573180000|2022-06-30 07:13:00|29.29|29.13|29.31|29.15|29.32|29.16|29.29|29.13|13
1656573190000|2022-06-30 07:13:10|29.32|29.16|29.27|29.11|29.32|29.16|29.27|29.11|2
1656573220000|2022-06-30 07:13:40|29.24|29.08|29.27|29.11|29.27|29.11|29.24|29.08|11
1656573230000|2022-06-30 07:13:50|29.26|29.1|29.27|29.11|29.27|29.11|29.26|29.1|2
1656573240000|2022-06-30 07:14:00|29.26|29.1|29.27|29.11|29.27|29.11|29.26|29.1|0
1656573250000|2022-06-30 07:14:10|29.26|29.1|29.22|29.06|29.26|29.1|29.22|29.06|0
1656573260000|2022-06-30 07:14:20|29.23|29.07|29.27|29.11|29.27|29.11|29.22|29.06|10
1656573270000|2022-06-30 07:14:30|29.26|29.1|29.22|29.06|29.27|29.11|29.22|29.06|0
1656573280000|2022-06-30 07:14:40|29.24|29.08|29.23|29.07|29.27|29.11|29.22|29.06|0
1656573290000|2022-06-30 07:14:50|29.24|29.08|29.27|29.11|29.27|29.11|29.23|29.07|0
1656573300000|2022-06-30 07:15:00|29.31|29.15|29.27|29.11|29.31|29.15|29.27|29.11|2
1656573310000|2022-06-30 07:15:10|29.28|29.12|29.31|29.15|29.32|29.16|29.27|29.11|2
1656573320000|2022-06-30 07:15:20|29.32|29.16|29.32|29.16|29.32|29.16|29.31|29.15|0
1656573340000|2022-06-30 07:15:40|||||||||6
1656573350000|2022-06-30 07:15:50|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|2
1656573360000|2022-06-30 07:16:00|||||||||3
1656573370000|2022-06-30 07:16:10|29.33|29.17|29.35|29.19|29.35|29.19|29.33|29.17|2
1656573390000|2022-06-30 07:16:30|29.33|29.17|29.32|29.16|29.33|29.17|29.32|29.16|2
1656573400000|2022-06-30 07:16:40|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|1
1656573420000|2022-06-30 07:17:00|29.36|29.2|29.35|29.19|29.4|29.24|29.35|29.19|5
1656573430000|2022-06-30 07:17:10|29.36|29.2|29.35|29.19|29.36|29.2|29.35|29.19|0
1656573440000|2022-06-30 07:17:20|||||||||1
1656573460000|2022-06-30 07:17:40|29.36|29.2|29.37|29.21|29.37|29.21|29.36|29.2|0
1656573470000|2022-06-30 07:17:50|29.36|29.2|29.35|29.19|29.36|29.2|29.35|29.19|0
1656573480000|2022-06-30 07:18:00|29.36|29.2|29.32|29.16|29.36|29.2|29.32|29.16|1
1656573490000|2022-06-30 07:18:10|29.33|29.17|29.37|29.21|29.37|29.21|29.33|29.17|0
1656573500000|2022-06-30 07:18:20|||||||||1
1656573510000|2022-06-30 07:18:30|||||||||2
1656573520000|2022-06-30 07:18:40|||||||||1
1656573590000|2022-06-30 07:19:50|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|7
1656573600000|2022-06-30 07:20:00|29.35|29.19|29.35|29.19|29.35|29.19|29.32|29.16|19
1656573610000|2022-06-30 07:20:10|29.33|29.17|29.32|29.16|29.33|29.17|29.32|29.16|0
1656573630000|2022-06-30 07:20:30|29.31|29.15|29.27|29.11|29.31|29.15|29.27|29.11|39
1656573640000|2022-06-30 07:20:40|29.31|29.15|29.32|29.16|29.32|29.16|29.31|29.15|0
1656573650000|2022-06-30 07:20:50|||||||||1
1656573660000|2022-06-30 07:21:00|||||||||2
1656573670000|2022-06-30 07:21:10|||||||||1
1656573700000|2022-06-30 07:21:40|29.35|29.19|29.33|29.17|29.35|29.19|29.33|29.17|4
1656573710000|2022-06-30 07:21:50|29.32|29.16|29.32|29.16|29.33|29.17|29.32|29.16|6
1656573720000|2022-06-30 07:22:00|29.35|29.19|29.35|29.19|29.35|29.19|29.32|29.16|24
1656573730000|2022-06-30 07:22:10|29.37|29.21|29.33|29.17|29.37|29.21|29.33|29.17|1
1656573740000|2022-06-30 07:22:20|29.35|29.19|29.4|29.24|29.4|29.24|29.33|29.17|24
1656573750000|2022-06-30 07:22:30|29.38|29.22|29.37|29.21|29.4|29.24|29.37|29.21|10
1656573760000|2022-06-30 07:22:40|29.4|29.24|29.37|29.21|29.4|29.24|29.37|29.21|1
1656573770000|2022-06-30 07:22:50|29.36|29.2|29.37|29.21|29.37|29.21|29.35|29.19|6
1656573780000|2022-06-30 07:23:00|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|0
1656573790000|2022-06-30 07:23:10|29.35|29.19|29.33|29.17|29.35|29.19|29.33|29.17|4
1656573800000|2022-06-30 07:23:20|29.32|29.16|29.31|29.15|29.32|29.16|29.3|29.14|0
1656573810000|2022-06-30 07:23:30|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|0
1656573820000|2022-06-30 07:23:40|29.3|29.14|29.32|29.16|29.32|29.16|29.27|29.11|17
1656573830000|2022-06-30 07:23:50|29.35|29.19|29.35|29.19|29.35|29.19|29.32|29.16|12
1656573840000|2022-06-30 07:24:00|29.32|29.16|29.35|29.19|29.35|29.19|29.32|29.16|3
1656573850000|2022-06-30 07:24:10|29.36|29.2|29.35|29.19|29.36|29.2|29.35|29.19|0
1656573860000|2022-06-30 07:24:20|29.33|29.17|29.35|29.19|29.35|29.19|29.32|29.16|3
1656573870000|2022-06-30 07:24:30|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|4
1656573910000|2022-06-30 07:25:10|29.3|29.14|29.31|29.15|29.31|29.15|29.3|29.14|10
1656573920000|2022-06-30 07:25:20|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|0
1656573930000|2022-06-30 07:25:30|29.37|29.21|29.34|29.18|29.37|29.21|29.34|29.18|25
1656573960000|2022-06-30 07:26:00|29.37|29.21|29.34|29.18|29.37|29.21|29.34|29.18|23
1656573970000|2022-06-30 07:26:10|||||||||10
1656574000000|2022-06-30 07:26:40|||||||||1
1656574030000|2022-06-30 07:27:10|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|10
1656574040000|2022-06-30 07:27:20|29.31|29.15|29.32|29.16|29.32|29.16|29.31|29.15|30
1656574050000|2022-06-30 07:27:30|29.31|29.15|29.32|29.16|29.32|29.16|29.31|29.15|2
1656574060000|2022-06-30 07:27:40|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|12
1656574070000|2022-06-30 07:27:50|||||||||20
1656574090000|2022-06-30 07:28:10|29.32|29.16|29.29|29.13|29.32|29.16|29.29|29.13|87
1656574130000|2022-06-30 07:28:50|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|24
1656574150000|2022-06-30 07:29:10|29.34|29.18|29.36|29.2|29.37|29.21|29.34|29.18|8
1656574160000|2022-06-30 07:29:20|29.37|29.21|29.39|29.23|29.39|29.23|29.37|29.21|5
1656574170000|2022-06-30 07:29:30|||||||||1
1656574180000|2022-06-30 07:29:40|29.37|29.21|29.37|29.21|29.37|29.21|29.37|29.21|0
1656574190000|2022-06-30 07:29:50|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|0
1656574200000|2022-06-30 07:30:00|29.38|29.22|29.39|29.23|29.39|29.23|29.37|29.21|0
1656574210000|2022-06-30 07:30:10|29.38|29.22|29.39|29.23|29.39|29.23|29.38|29.22|0
1656574220000|2022-06-30 07:30:20|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|28
1656574240000|2022-06-30 07:30:40|29.43|29.27|29.47|29.31|29.47|29.31|29.42|29.26|10
1656574250000|2022-06-30 07:30:50|29.46|29.3|29.43|29.27|29.47|29.31|29.43|29.27|7
1656574260000|2022-06-30 07:31:00|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|0
1656574270000|2022-06-30 07:31:10|||||||||1
1656574290000|2022-06-30 07:31:30|29.39|29.23|29.42|29.26|29.42|29.26|29.39|29.23|14
1656574300000|2022-06-30 07:31:40|29.41|29.25|29.39|29.23|29.42|29.26|29.39|29.23|4
1656574320000|2022-06-30 07:32:00|29.37|29.21|29.36|29.2|29.37|29.21|29.34|29.18|3
1656574330000|2022-06-30 07:32:10|29.34|29.18|29.37|29.21|29.37|29.21|29.34|29.18|1
1656574340000|2022-06-30 07:32:20|29.36|29.2|29.34|29.18|29.36|29.2|29.34|29.18|0
1656574360000|2022-06-30 07:32:40|29.36|29.2|29.34|29.18|29.37|29.21|29.34|29.18|1
1656574370000|2022-06-30 07:32:50|29.36|29.2|29.34|29.18|29.37|29.21|29.34|29.18|1
1656574380000|2022-06-30 07:33:00|29.36|29.2|29.36|29.2|29.37|29.21|29.34|29.18|7
1656574390000|2022-06-30 07:33:10|29.34|29.18|29.37|29.21|29.37|29.21|29.34|29.18|0
1656574420000|2022-06-30 07:33:40|||||||||2
1656574450000|2022-06-30 07:34:10|29.36|29.2|29.34|29.18|29.36|29.2|29.34|29.18|14
1656574460000|2022-06-30 07:34:20|29.36|29.2|29.34|29.18|29.36|29.2|29.34|29.18|0
1656574470000|2022-06-30 07:34:30|29.36|29.2|29.34|29.18|29.36|29.2|29.34|29.18|3
1656574480000|2022-06-30 07:34:40|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|0
1656574490000|2022-06-30 07:34:50|29.34|29.18|29.34|29.18|29.34|29.18|29.33|29.17|0
1656574500000|2022-06-30 07:35:00|29.32|29.16|29.34|29.18|29.34|29.18|29.32|29.16|3
1656574510000|2022-06-30 07:35:10|29.33|29.17|29.34|29.18|29.34|29.18|29.32|29.16|1
1656574550000|2022-06-30 07:35:50|||||||||3
1656574560000|2022-06-30 07:36:00|29.33|29.17|29.32|29.16|29.33|29.17|29.32|29.16|1
1656574570000|2022-06-30 07:36:10|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|0
1656574580000|2022-06-30 07:36:20|29.33|29.17|29.32|29.16|29.33|29.17|29.32|29.16|0
1656574590000|2022-06-30 07:36:30|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|0
1656574600000|2022-06-30 07:36:40|29.32|29.16|29.32|29.16|29.33|29.17|29.32|29.16|0
1656574610000|2022-06-30 07:36:50|29.31|29.15|29.33|29.17|29.33|29.17|29.31|29.15|1
1656574620000|2022-06-30 07:37:00|29.32|29.16|29.34|29.18|29.34|29.18|29.32|29.16|0
1656574630000|2022-06-30 07:37:10|29.37|29.21|29.37|29.21|29.37|29.21|29.34|29.18|28
1656574650000|2022-06-30 07:37:30|29.36|29.2|29.37|29.21|29.37|29.21|29.36|29.2|1
1656574660000|2022-06-30 07:37:40|29.36|29.2|29.34|29.18|29.37|29.21|29.34|29.18|0
1656574670000|2022-06-30 07:37:50|29.33|29.17|29.33|29.17|29.33|29.17|29.32|29.16|1
1656574680000|2022-06-30 07:38:00|29.32|29.16|29.32|29.16|29.33|29.17|29.32|29.16|1
1656574690000|2022-06-30 07:38:10|29.33|29.17|29.34|29.18|29.34|29.18|29.33|29.17|0
1656574700000|2022-06-30 07:38:20|29.32|29.16|29.33|29.17|29.33|29.17|29.32|29.16|0
1656574710000|2022-06-30 07:38:30|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|0
1656574720000|2022-06-30 07:38:40|29.33|29.17|29.33|29.17|29.34|29.18|29.32|29.16|0
1656574730000|2022-06-30 07:38:50|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|0
1656574740000|2022-06-30 07:39:00|29.33|29.17|29.34|29.18|29.34|29.18|29.33|29.17|0
1656574760000|2022-06-30 07:39:20|29.37|29.21|29.37|29.21|29.37|29.21|29.37|29.21|1
1656574780000|2022-06-30 07:39:40|29.36|29.2|29.34|29.18|29.36|29.2|29.34|29.18|2
1656574790000|2022-06-30 07:39:50|29.37|29.21|29.34|29.18|29.37|29.21|29.34|29.18|2
1656574800000|2022-06-30 07:40:00|29.33|29.17|29.32|29.16|29.34|29.18|29.31|29.15|1
1656574810000|2022-06-30 07:40:10|29.31|29.15|29.31|29.15|29.32|29.16|29.29|29.13|2
1656574820000|2022-06-30 07:40:20|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|2
1656574840000|2022-06-30 07:40:40|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|0
1656574860000|2022-06-30 07:41:00|29.32|29.16|29.29|29.13|29.32|29.16|29.29|29.13|8
1656574900000|2022-06-30 07:41:40|29.32|29.16|29.29|29.13|29.32|29.16|29.29|29.13|2
1656574910000|2022-06-30 07:41:50|29.31|29.15|29.34|29.18|29.34|29.18|29.31|29.15|0
1656574920000|2022-06-30 07:42:00|29.33|29.17|29.32|29.16|29.34|29.18|29.32|29.16|0
1656574930000|2022-06-30 07:42:10|29.33|29.17|29.34|29.18|29.34|29.18|29.33|29.17|1
1656574960000|2022-06-30 07:42:40|29.33|29.17|29.33|29.17|29.33|29.17|29.32|29.16|0
1656574970000|2022-06-30 07:42:50|29.34|29.18|29.32|29.16|29.34|29.18|29.32|29.16|0
1656574980000|2022-06-30 07:43:00|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|28
1656575010000|2022-06-30 07:43:30|||||||||1
1656575060000|2022-06-30 07:44:20|||||||||10
1656575110000|2022-06-30 07:45:10|29.32|29.16|29.31|29.15|29.34|29.18|29.29|29.13|17
1656575120000|2022-06-30 07:45:20|29.32|29.16|29.29|29.13|29.34|29.18|29.29|29.13|1
1656575130000|2022-06-30 07:45:30|29.32|29.16|29.34|29.18|29.34|29.18|29.29|29.13|5
1656575140000|2022-06-30 07:45:40|29.33|29.17|29.33|29.17|29.34|29.18|29.32|29.16|11
1656575150000|2022-06-30 07:45:50|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|0
1656575170000|2022-06-30 07:46:10|29.37|29.21|29.34|29.18|29.38|29.22|29.34|29.18|39
1656575200000|2022-06-30 07:46:40|29.29|29.13|29.32|29.16|29.34|29.18|29.29|29.13|4
1656575210000|2022-06-30 07:46:50|29.29|29.13|29.34|29.18|29.34|29.18|29.29|29.13|0
1656575220000|2022-06-30 07:47:00|29.32|29.16|29.34|29.18|29.34|29.18|29.32|29.16|1
1656575250000|2022-06-30 07:47:30|29.33|29.17|29.34|29.18|29.34|29.18|29.33|29.17|1
1656575270000|2022-06-30 07:47:50|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|0
1656575280000|2022-06-30 07:48:00|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|0
1656575290000|2022-06-30 07:48:10|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|4
1656575320000|2022-06-30 07:48:40|29.28|29.12|29.27|29.11|29.29|29.13|29.27|29.11|4
1656575330000|2022-06-30 07:48:50|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|0
1656575370000|2022-06-30 07:49:30|||||||||1
1656575400000|2022-06-30 07:50:00|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|48
1656575420000|2022-06-30 07:50:20|29.24|29.08|29.22|29.06|29.24|29.08|29.22|29.06|3
1656575430000|2022-06-30 07:50:30|||||||||1
1656575490000|2022-06-30 07:51:30|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1656575500000|2022-06-30 07:51:40|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|0
1656575510000|2022-06-30 07:51:50|29.22|29.06|29.22|29.06|29.22|29.06|29.2|29.04|0
1656575520000|2022-06-30 07:52:00|29.2|29.04|29.19|29.03|29.2|29.04|29.19|29.03|1
1656575530000|2022-06-30 07:52:10|29.22|29.06|29.2|29.04|29.22|29.06|29.2|29.04|0
1656575540000|2022-06-30 07:52:20|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|0
1656575550000|2022-06-30 07:52:30|||||||||2
1656575610000|2022-06-30 07:53:30|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1656575620000|2022-06-30 07:53:40|29.2|29.04|29.22|29.06|29.22|29.06|29.2|29.04|0
1656575650000|2022-06-30 07:54:10|29.23|29.07|29.24|29.08|29.24|29.08|29.23|29.07|0
1656575660000|2022-06-30 07:54:20|29.23|29.07|29.22|29.06|29.23|29.07|29.22|29.06|2
1656575670000|2022-06-30 07:54:30|29.23|29.07|29.24|29.08|29.24|29.08|29.23|29.07|0
1656575680000|2022-06-30 07:54:40|29.23|29.07|29.23|29.07|29.24|29.08|29.23|29.07|0
1656575690000|2022-06-30 07:54:50|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|5
1656575700000|2022-06-30 07:55:00|29.25|29.09|29.24|29.08|29.25|29.09|29.24|29.08|0
1656575710000|2022-06-30 07:55:10|29.25|29.09|29.27|29.11|29.27|29.11|29.25|29.09|1
1656575760000|2022-06-30 07:56:00|||||||||2
1656575820000|2022-06-30 07:57:00|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|2
1656575830000|2022-06-30 07:57:10|29.27|29.11|29.24|29.08|29.27|29.11|29.24|29.08|0
1656575840000|2022-06-30 07:57:20|29.25|29.09|29.24|29.08|29.25|29.09|29.24|29.08|0
1656575850000|2022-06-30 07:57:30|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|3
1656575870000|2022-06-30 07:57:50|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|18
1656575880000|2022-06-30 07:58:00|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|1
1656575890000|2022-06-30 07:58:10|29.24|29.08|29.23|29.07|29.24|29.08|29.23|29.07|1
1656575900000|2022-06-30 07:58:20|29.24|29.08|29.22|29.06|29.24|29.08|29.22|29.06|0
1656575920000|2022-06-30 07:58:40|29.2|29.04|29.19|29.03|29.2|29.04|29.19|29.03|0
1656575930000|2022-06-30 07:58:50|29.2|29.04|29.22|29.06|29.22|29.06|29.2|29.04|0
1656575940000|2022-06-30 07:59:00|29.23|29.07|29.22|29.06|29.24|29.08|29.22|29.06|2
1656575950000|2022-06-30 07:59:10|29.23|29.07|29.24|29.08|29.25|29.09|29.23|29.07|1
1656576000000|2022-06-30 08:00:00|29.25|29.09|29.24|29.08|29.25|29.09|29.24|29.08|0
1656576010000|2022-06-30 08:00:10|29.25|29.09|29.24|29.08|29.27|29.11|29.24|29.08|0
1656576030000|2022-06-30 08:00:30|29.23|29.07|29.24|29.08|29.24|29.08|29.23|29.07|1
1656576040000|2022-06-30 08:00:40|29.23|29.07|29.23|29.07|29.24|29.08|29.23|29.07|1
1656576050000|2022-06-30 08:00:50|29.24|29.08|29.22|29.06|29.24|29.08|29.22|29.06|2
1656576060000|2022-06-30 08:01:00|29.23|29.07|29.22|29.06|29.23|29.07|29.22|29.06|2
1656576070000|2022-06-30 08:01:10|29.2|29.04|29.22|29.06|29.22|29.06|29.2|29.04|0
1656576120000|2022-06-30 08:02:00|29.23|29.07|29.22|29.06|29.24|29.08|29.22|29.06|1
1656576130000|2022-06-30 08:02:10|29.19|29.03|29.17|29.01|29.19|29.03|29.17|29.01|2
1656576150000|2022-06-30 08:02:30|29.18|29.02|29.17|29.01|29.18|29.02|29.17|29.01|1
1656576160000|2022-06-30 08:02:40|29.18|29.02|29.19|29.03|29.19|29.03|29.17|29.01|1
1656576170000|2022-06-30 08:02:50|29.18|29.02|29.17|29.01|29.18|29.02|29.17|29.01|1
1656576180000|2022-06-30 08:03:00|29.18|29.02|29.17|29.01|29.19|29.03|29.17|29.01|0
1656576190000|2022-06-30 08:03:10|29.18|29.02|29.17|29.01|29.18|29.02|29.17|29.01|0
1656576210000|2022-06-30 08:03:30|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|21
1656576230000|2022-06-30 08:03:50|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|30
1656576240000|2022-06-30 08:04:00|29.18|29.02|29.17|29.01|29.18|29.02|29.17|29.01|0
1656576270000|2022-06-30 08:04:30|29.15|28.99|29.17|29.01|29.17|29.01|29.15|28.99|0
1656576280000|2022-06-30 08:04:40|29.14|28.98|29.15|28.99|29.17|29.01|29.14|28.98|0
1656576290000|2022-06-30 08:04:50|29.14|28.98|29.17|29.01|29.17|29.01|29.13|28.97|1
1656576300000|2022-06-30 08:05:00|29.15|28.99|29.17|29.01|29.17|29.01|29.15|28.99|0
1656576310000|2022-06-30 08:05:10|29.15|28.99|29.13|28.97|29.17|29.01|29.13|28.97|1
1656576320000|2022-06-30 08:05:20|29.12|28.96|29.12|28.96|29.13|28.97|29.12|28.96|0
1656576350000|2022-06-30 08:05:50|||||||||2
1656576360000|2022-06-30 08:06:00|||||||||1
1656576370000|2022-06-30 08:06:10|29.14|28.98|29.14|28.98|29.14|28.98|29.13|28.97|4
1656576380000|2022-06-30 08:06:20|29.15|28.99|29.17|29.01|29.17|29.01|29.15|28.99|0
1656576460000|2022-06-30 08:07:40|||||||||1
1656576490000|2022-06-30 08:08:10|29.18|29.02|29.17|29.01|29.18|29.02|29.17|29.01|6
1656576500000|2022-06-30 08:08:20|29.18|29.02|29.2|29.04|29.2|29.04|29.18|29.02|1
1656576510000|2022-06-30 08:08:30|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|2
1656576520000|2022-06-30 08:08:40|29.2|29.04|29.22|29.06|29.22|29.06|29.19|29.03|1
1656576530000|2022-06-30 08:08:50|29.2|29.04|29.22|29.06|29.22|29.06|29.19|29.03|0
1656576540000|2022-06-30 08:09:00|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|0
1656576550000|2022-06-30 08:09:10|29.22|29.06|29.22|29.06|29.22|29.06|29.2|29.04|0
1656576590000|2022-06-30 08:09:50|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1656576600000|2022-06-30 08:10:00|29.2|29.04|29.22|29.06|29.22|29.06|29.2|29.04|0
1656576630000|2022-06-30 08:10:30|||||||||2
1656576660000|2022-06-30 08:11:00|29.2|29.04|29.19|29.03|29.22|29.06|29.19|29.03|0
1656576670000|2022-06-30 08:11:10|29.18|29.02|29.17|29.01|29.19|29.03|29.17|29.01|2
1656576680000|2022-06-30 08:11:20|29.18|29.02|29.19|29.03|29.19|29.03|29.18|29.02|1
1656576690000|2022-06-30 08:11:30|29.18|29.02|29.17|29.01|29.19|29.03|29.17|29.01|1
1656576700000|2022-06-30 08:11:40|29.19|29.03|29.17|29.01|29.19|29.03|29.17|29.01|0
1656576740000|2022-06-30 08:12:20|29.18|29.02|29.19|29.03|29.19|29.03|29.17|29.01|0
1656576750000|2022-06-30 08:12:30|29.2|29.04|29.22|29.06|29.22|29.06|29.2|29.04|0
1656576770000|2022-06-30 08:12:50|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|0
1656576780000|2022-06-30 08:13:00|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1656576790000|2022-06-30 08:13:10|29.18|29.02|29.19|29.03|29.19|29.03|29.18|29.02|1
1656576800000|2022-06-30 08:13:20|||||||||1
1656576810000|2022-06-30 08:13:30|29.2|29.04|29.2|29.04|29.22|29.06|29.2|29.04|0
1656576820000|2022-06-30 08:13:40|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1656576840000|2022-06-30 08:14:00|29.18|29.02|29.18|29.02|29.18|29.02|29.17|29.01|0
1656576850000|2022-06-30 08:14:10|29.19|29.03|29.19|29.03|29.19|29.03|29.18|29.02|0
1656576860000|2022-06-30 08:14:20|29.18|29.02|29.18|29.02|29.18|29.02|29.18|29.02|0
1656576870000|2022-06-30 08:14:30|29.19|29.03|29.18|29.02|29.19|29.03|29.17|29.01|1
1656576880000|2022-06-30 08:14:40|29.17|29.01|29.18|29.02|29.18|29.02|29.17|29.01|1
1656576890000|2022-06-30 08:14:50|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1656576900000|2022-06-30 08:15:00|29.18|29.02|29.18|29.02|29.18|29.02|29.18|29.02|0
1656576910000|2022-06-30 08:15:10|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1656576930000|2022-06-30 08:15:30|29.18|29.02|29.19|29.03|29.19|29.03|29.18|29.02|0
1656576940000|2022-06-30 08:15:40|||||||||1
1656576950000|2022-06-30 08:15:50|29.22|29.06|29.22|29.06|29.22|29.06|29.19|29.03|0
1656576960000|2022-06-30 08:16:00|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1656576970000|2022-06-30 08:16:10|29.2|29.04|29.19|29.03|29.2|29.04|29.19|29.03|0
1656576980000|2022-06-30 08:16:20|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|0
1656576990000|2022-06-30 08:16:30|29.19|29.03|29.22|29.06|29.22|29.06|29.19|29.03|0
1656577060000|2022-06-30 08:17:40|||||||||1
1656577110000|2022-06-30 08:18:30|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|8
1656577120000|2022-06-30 08:18:40|29.23|29.07|29.24|29.08|29.24|29.08|29.23|29.07|0
1656577130000|2022-06-30 08:18:50|29.23|29.07|29.22|29.06|29.23|29.07|29.22|29.06|1
1656577140000|2022-06-30 08:19:00|29.23|29.07|29.24|29.08|29.24|29.08|29.23|29.07|1
1656577150000|2022-06-30 08:19:10|||||||||1
1656577180000|2022-06-30 08:19:40|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|1
1656577190000|2022-06-30 08:19:50|29.24|29.08|29.25|29.09|29.27|29.11|29.24|29.08|0
1656577200000|2022-06-30 08:20:00|29.24|29.08|29.27|29.11|29.27|29.11|29.24|29.08|0
1656577220000|2022-06-30 08:20:20|29.28|29.12|29.29|29.13|29.29|29.13|29.28|29.12|4
1656577230000|2022-06-30 08:20:30|29.28|29.12|29.27|29.11|29.28|29.12|29.27|29.11|0
1656577250000|2022-06-30 08:20:50|29.28|29.12|29.27|29.11|29.28|29.12|29.27|29.11|2
1656577260000|2022-06-30 08:21:00|29.28|29.12|29.27|29.11|29.28|29.12|29.27|29.11|1
1656577310000|2022-06-30 08:21:50|29.28|29.12|29.27|29.11|29.28|29.12|29.27|29.11|0
1656577320000|2022-06-30 08:22:00|29.28|29.12|29.27|29.11|29.28|29.12|29.27|29.11|2
1656577330000|2022-06-30 08:22:10|29.28|29.12|29.27|29.11|29.29|29.13|29.27|29.11|1
1656577350000|2022-06-30 08:22:30|29.25|29.09|29.25|29.09|29.27|29.11|29.25|29.09|0
1656577360000|2022-06-30 08:22:40|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|0
1656577410000|2022-06-30 08:23:30|29.23|29.07|29.23|29.07|29.24|29.08|29.22|29.06|10
1656577420000|2022-06-30 08:23:40|29.22|29.06|29.23|29.07|29.23|29.07|29.22|29.06|1
1656577430000|2022-06-30 08:23:50|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|0
1656577440000|2022-06-30 08:24:00|29.27|29.11|29.25|29.09|29.27|29.11|29.25|29.09|1
1656577450000|2022-06-30 08:24:10|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|0
1656577510000|2022-06-30 08:25:10|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|0
1656577530000|2022-06-30 08:25:30|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|0
1656577540000|2022-06-30 08:25:40|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|4
1656577550000|2022-06-30 08:25:50|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|0
1656577560000|2022-06-30 08:26:00|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|1
1656577570000|2022-06-30 08:26:10|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1656577580000|2022-06-30 08:26:20|||||||||1
1656577590000|2022-06-30 08:26:30|||||||||1
1656577610000|2022-06-30 08:26:50|29.28|29.12|29.29|29.13|29.29|29.13|29.28|29.12|0
1656577620000|2022-06-30 08:27:00|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1656577630000|2022-06-30 08:27:10|29.27|29.11|29.27|29.11|29.28|29.12|29.27|29.11|1
1656577650000|2022-06-30 08:27:30|29.28|29.12|29.29|29.13|29.29|29.13|29.28|29.12|0
1656577660000|2022-06-30 08:27:40|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1656577670000|2022-06-30 08:27:50|29.27|29.11|29.27|29.11|29.28|29.12|29.27|29.11|0
1656577680000|2022-06-30 08:28:00|29.28|29.12|29.28|29.12|29.28|29.12|29.27|29.11|0
1656577690000|2022-06-30 08:28:10|29.29|29.13|29.28|29.12|29.29|29.13|29.27|29.11|0
1656577700000|2022-06-30 08:28:20|29.27|29.11|29.28|29.12|29.28|29.12|29.27|29.11|0
1656577710000|2022-06-30 08:28:30|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1656577740000|2022-06-30 08:29:00|29.28|29.12|29.29|29.13|29.29|29.13|29.28|29.12|0
1656577750000|2022-06-30 08:29:10|29.3|29.14|29.3|29.14|29.3|29.14|29.29|29.13|2
1656577760000|2022-06-30 08:29:20|29.29|29.13|29.3|29.14|29.3|29.14|29.29|29.13|1
1656577770000|2022-06-30 08:29:30|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1656577790000|2022-06-30 08:29:50|||||||||2
1656577830000|2022-06-30 08:30:30|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|0
1656577840000|2022-06-30 08:30:40|29.33|29.17|29.33|29.17|29.34|29.18|29.32|29.16|7
1656577850000|2022-06-30 08:30:50|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|0
1656577870000|2022-06-30 08:31:10|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1656577900000|2022-06-30 08:31:40|29.27|29.11|29.27|29.11|29.28|29.12|29.27|29.11|2
1656577920000|2022-06-30 08:32:00|29.28|29.12|29.28|29.12|29.29|29.13|29.27|29.11|3
1656577930000|2022-06-30 08:32:10|29.27|29.11|29.28|29.12|29.29|29.13|29.27|29.11|1
1656577940000|2022-06-30 08:32:20|29.27|29.11|29.27|29.11|29.29|29.13|29.27|29.11|1
1656577970000|2022-06-30 08:32:50|29.28|29.12|29.28|29.12|29.29|29.13|29.28|29.12|0
1656577980000|2022-06-30 08:33:00|29.27|29.11|29.29|29.13|29.29|29.13|29.27|29.11|0
1656577990000|2022-06-30 08:33:10|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|0
1656578000000|2022-06-30 08:33:20|29.29|29.13|29.29|29.13|29.3|29.14|29.29|29.13|0
1656578020000|2022-06-30 08:33:40|29.32|29.16|29.32|29.16|29.32|29.16|29.3|29.14|0
1656578040000|2022-06-30 08:34:00|||||||||1
1656578050000|2022-06-30 08:34:10|29.33|29.17|29.34|29.18|29.34|29.18|29.33|29.17|0
1656578160000|2022-06-30 08:36:00|||||||||1
1656578200000|2022-06-30 08:36:40|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|2
1656578210000|2022-06-30 08:36:50|29.34|29.18|29.33|29.17|29.34|29.18|29.33|29.17|0
1656578220000|2022-06-30 08:37:00|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|0
1656578240000|2022-06-30 08:37:20|||||||||1
1656578250000|2022-06-30 08:37:30|29.33|29.17|29.34|29.18|29.34|29.18|29.32|29.16|0
1656578260000|2022-06-30 08:37:40|29.33|29.17|29.34|29.18|29.34|29.18|29.33|29.17|0
1656578270000|2022-06-30 08:37:50|||||||||1
1656578280000|2022-06-30 08:38:00|29.33|29.17|29.29|29.13|29.33|29.17|29.27|29.11|25
1656578290000|2022-06-30 08:38:10|29.27|29.11|29.27|29.11|29.29|29.13|29.24|29.08|18
1656578300000|2022-06-30 08:38:20|29.25|29.09|29.25|29.09|29.27|29.11|29.24|29.08|2
1656578310000|2022-06-30 08:38:30|29.27|29.11|29.24|29.08|29.27|29.11|29.24|29.08|0
1656578320000|2022-06-30 08:38:40|29.23|29.07|29.22|29.06|29.23|29.07|29.22|29.06|6
1656578330000|2022-06-30 08:38:50|29.19|29.03|29.22|29.06|29.22|29.06|29.19|29.03|0
1656578340000|2022-06-30 08:39:00|29.2|29.04|29.22|29.06|29.22|29.06|29.2|29.04|0
1656578350000|2022-06-30 08:39:10|29.23|29.07|29.24|29.08|29.27|29.11|29.23|29.07|1
1656578360000|2022-06-30 08:39:20|29.23|29.07|29.22|29.06|29.24|29.08|29.22|29.06|5
1656578370000|2022-06-30 08:39:30|29.23|29.07|29.22|29.06|29.24|29.08|29.22|29.06|7
1656578380000|2022-06-30 08:39:40|29.23|29.07|29.24|29.08|29.24|29.08|29.23|29.07|3
1656578390000|2022-06-30 08:39:50|29.23|29.07|29.23|29.07|29.24|29.08|29.22|29.06|3
1656578400000|2022-06-30 08:40:00|29.24|29.08|29.27|29.11|29.28|29.12|29.24|29.08|8
1656578410000|2022-06-30 08:40:10|29.28|29.12|29.28|29.12|29.29|29.13|29.27|29.11|4
1656578420000|2022-06-30 08:40:20|29.27|29.11|29.25|29.09|29.27|29.11|29.24|29.08|0
1656578430000|2022-06-30 08:40:30|29.27|29.11|29.24|29.08|29.27|29.11|29.24|29.08|0
1656578460000|2022-06-30 08:41:00|29.22|29.06|29.24|29.08|29.24|29.08|29.22|29.06|4
1656578470000|2022-06-30 08:41:10|29.23|29.07|29.22|29.06|29.24|29.08|29.22|29.06|0
1656578480000|2022-06-30 08:41:20|29.23|29.07|29.22|29.06|29.23|29.07|29.22|29.06|0
1656578490000|2022-06-30 08:41:30|29.19|29.03|29.19|29.03|29.22|29.06|29.19|29.03|0
1656578500000|2022-06-30 08:41:40|29.2|29.04|29.19|29.03|29.2|29.04|29.19|29.03|0
1656578510000|2022-06-30 08:41:50|29.2|29.04|29.19|29.03|29.22|29.06|29.19|29.03|10
1656578520000|2022-06-30 08:42:00|29.2|29.04|29.22|29.06|29.22|29.06|29.2|29.04|0
1656578530000|2022-06-30 08:42:10|29.19|29.03|29.17|29.01|29.19|29.03|29.17|29.01|1
1656578540000|2022-06-30 08:42:20|29.19|29.03|29.17|29.01|29.19|29.03|29.17|29.01|4
1656578570000|2022-06-30 08:42:50|||||||||1
1656578600000|2022-06-30 08:43:20|||||||||1
1656578610000|2022-06-30 08:43:30|29.18|29.02|29.19|29.03|29.22|29.06|29.17|29.01|3
1656578620000|2022-06-30 08:43:40|29.2|29.04|29.19|29.03|29.2|29.04|29.19|29.03|0
1656578630000|2022-06-30 08:43:50|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|0
1656578640000|2022-06-30 08:44:00|29.2|29.04|29.22|29.06|29.22|29.06|29.19|29.03|0
1656578660000|2022-06-30 08:44:20|29.2|29.04|29.2|29.04|29.22|29.06|29.2|29.04|0
1656578670000|2022-06-30 08:44:30|29.22|29.06|29.19|29.03|29.22|29.06|29.18|29.02|4
1656578680000|2022-06-30 08:44:40|29.18|29.02|29.18|29.02|29.19|29.03|29.17|29.01|3
1656578690000|2022-06-30 08:44:50|29.19|29.03|29.17|29.01|29.19|29.03|29.17|29.01|0
1656578700000|2022-06-30 08:45:00|29.18|29.02|29.19|29.03|29.19|29.03|29.17|29.01|2
1656578710000|2022-06-30 08:45:10|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|8
1656578720000|2022-06-30 08:45:20|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|1
1656578730000|2022-06-30 08:45:30|29.22|29.06|29.19|29.03|29.22|29.06|29.19|29.03|0
1656578740000|2022-06-30 08:45:40|29.17|29.01|29.19|29.03|29.2|29.04|29.17|29.01|3
1656578750000|2022-06-30 08:45:50|29.18|29.02|29.19|29.03|29.19|29.03|29.18|29.02|4
1656578760000|2022-06-30 08:46:00|29.2|29.04|29.22|29.06|29.22|29.06|29.2|29.04|0
1656578800000|2022-06-30 08:46:40|29.23|29.07|29.24|29.08|29.24|29.08|29.23|29.07|11
1656578810000|2022-06-30 08:46:50|29.27|29.11|29.25|29.09|29.27|29.11|29.25|29.09|0
1656578820000|2022-06-30 08:47:00|29.24|29.08|29.27|29.11|29.27|29.11|29.24|29.08|0
1656578840000|2022-06-30 08:47:20|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|0
1656578850000|2022-06-30 08:47:30|29.22|29.06|29.23|29.07|29.23|29.07|29.22|29.06|0
1656578860000|2022-06-30 08:47:40|29.22|29.06|29.24|29.08|29.24|29.08|29.22|29.06|0
1656578870000|2022-06-30 08:47:50|29.22|29.06|29.24|29.08|29.24|29.08|29.22|29.06|1
1656578890000|2022-06-30 08:48:10|29.25|29.09|29.25|29.09|29.27|29.11|29.25|29.09|0
1656578900000|2022-06-30 08:48:20|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|0
1656578920000|2022-06-30 08:48:40|29.28|29.12|29.28|29.12|29.29|29.13|29.27|29.11|5
1656578930000|2022-06-30 08:48:50|29.29|29.13|29.28|29.12|29.29|29.13|29.28|29.12|0
1656578940000|2022-06-30 08:49:00|29.29|29.13|29.29|29.13|29.29|29.13|29.27|29.11|0
1656578950000|2022-06-30 08:49:10|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1656578960000|2022-06-30 08:49:20|29.27|29.11|29.27|29.11|29.29|29.13|29.27|29.11|0
1656578990000|2022-06-30 08:49:50|29.28|29.12|29.27|29.11|29.29|29.13|29.27|29.11|0
1656579000000|2022-06-30 08:50:00|29.28|29.12|29.29|29.13|29.29|29.13|29.28|29.12|4
1656579010000|2022-06-30 08:50:10|29.28|29.12|29.29|29.13|29.29|29.13|29.27|29.11|0
1656579020000|2022-06-30 08:50:20|29.27|29.11|29.27|29.11|29.28|29.12|29.27|29.11|0
1656579030000|2022-06-30 08:50:30|29.25|29.09|29.27|29.11|29.27|29.11|29.25|29.09|0
1656579050000|2022-06-30 08:50:50|29.25|29.09|29.27|29.11|29.27|29.11|29.25|29.09|0
1656579060000|2022-06-30 08:51:00|29.25|29.09|29.27|29.11|29.27|29.11|29.24|29.08|0
1656579080000|2022-06-30 08:51:20|29.24|29.08|29.24|29.08|29.25|29.09|29.24|29.08|0
1656579160000|2022-06-30 08:52:40|29.25|29.09|29.27|29.11|29.27|29.11|29.25|29.09|0
1656579170000|2022-06-30 08:52:50|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1656579180000|2022-06-30 08:53:00|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|0
1656579200000|2022-06-30 08:53:20|29.25|29.09|29.27|29.11|29.27|29.11|29.25|29.09|0
1656579210000|2022-06-30 08:53:30|29.25|29.09|29.27|29.11|29.27|29.11|29.25|29.09|0
1656579220000|2022-06-30 08:53:40|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|1
1656579230000|2022-06-30 08:53:50|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|0
1656579270000|2022-06-30 08:54:30|||||||||1
1656579280000|2022-06-30 08:54:40|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|0
1656579290000|2022-06-30 08:54:50|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|0
1656579300000|2022-06-30 08:55:00|||||||||3
1656579310000|2022-06-30 08:55:10|29.24|29.08|29.25|29.09|29.25|29.09|29.24|29.08|0
1656579320000|2022-06-30 08:55:20|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|0
1656579340000|2022-06-30 08:55:40|29.25|29.09|29.24|29.08|29.25|29.09|29.24|29.08|0
1656579400000|2022-06-30 08:56:40|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|0
1656579480000|2022-06-30 08:58:00|29.25|29.09|29.27|29.11|29.27|29.11|29.25|29.09|0
1656579510000|2022-06-30 08:58:30|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|0
1656579520000|2022-06-30 08:58:40|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|0
1656579530000|2022-06-30 08:58:50|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|6
1656579540000|2022-06-30 08:59:00|||||||||1
1656579670000|2022-06-30 09:01:10|29.28|29.12|29.29|29.13|29.29|29.13|29.27|29.11|8
1656579680000|2022-06-30 09:01:20|29.28|29.12|29.29|29.13|29.29|29.13|29.28|29.12|0
1656579770000|2022-06-30 09:02:50|29.34|29.18|29.3|29.14|29.34|29.18|29.29|29.13|12
1656579780000|2022-06-30 09:03:00|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1656579820000|2022-06-30 09:03:40|29.3|29.14|29.29|29.13|29.32|29.16|29.29|29.13|1
1656579830000|2022-06-30 09:03:50|29.31|29.15|29.29|29.13|29.33|29.17|29.29|29.13|3
1656579840000|2022-06-30 09:04:00|29.3|29.14|29.29|29.13|29.3|29.14|29.29|29.13|1
1656579860000|2022-06-30 09:04:20|29.32|29.16|29.34|29.18|29.34|29.18|29.32|29.16|0
1656579870000|2022-06-30 09:04:30|29.3|29.14|29.29|29.13|29.3|29.14|29.29|29.13|2
1656579890000|2022-06-30 09:04:50|29.33|29.17|29.3|29.14|29.33|29.17|29.3|29.14|3
1656579900000|2022-06-30 09:05:00|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1656579910000|2022-06-30 09:05:10|29.3|29.14|29.29|29.13|29.3|29.14|29.29|29.13|0
1656579950000|2022-06-30 09:05:50|29.27|29.11|29.29|29.13|29.29|29.13|29.27|29.11|4
1656579970000|2022-06-30 09:06:10|29.28|29.12|29.29|29.13|29.29|29.13|29.27|29.11|4
1656579980000|2022-06-30 09:06:20|29.28|29.12|29.29|29.13|29.29|29.13|29.28|29.12|3
1656580040000|2022-06-30 09:07:20|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|2
1656580050000|2022-06-30 09:07:30|29.3|29.14|29.29|29.13|29.3|29.14|29.29|29.13|1
1656580060000|2022-06-30 09:07:40|29.3|29.14|29.34|29.18|29.34|29.18|29.3|29.14|0
1656580110000|2022-06-30 09:08:30|29.33|29.17|29.32|29.16|29.34|29.18|29.32|29.16|1
1656580120000|2022-06-30 09:08:40|29.3|29.14|29.34|29.18|29.34|29.18|29.3|29.14|0
1656580130000|2022-06-30 09:08:50|29.33|29.17|29.34|29.18|29.34|29.18|29.32|29.16|0
1656580140000|2022-06-30 09:09:00|29.33|29.17|29.29|29.13|29.34|29.18|29.29|29.13|0
1656580150000|2022-06-30 09:09:10|29.3|29.14|29.34|29.18|29.34|29.18|29.3|29.14|1
1656580190000|2022-06-30 09:09:50|29.37|29.21|29.34|29.18|29.37|29.21|29.34|29.18|17
1656580200000|2022-06-30 09:10:00|29.37|29.21|29.37|29.21|29.37|29.21|29.34|29.18|12
1656580210000|2022-06-30 09:10:10|||||||||1
1656580220000|2022-06-30 09:10:20|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|1
1656580230000|2022-06-30 09:10:30|||||||||3
1656580240000|2022-06-30 09:10:40|29.42|29.26|29.44|29.28|29.44|29.28|29.42|29.26|9
1656580250000|2022-06-30 09:10:50|||||||||6
1656580260000|2022-06-30 09:11:00|29.47|29.31|29.44|29.28|29.47|29.31|29.44|29.28|3
1656580280000|2022-06-30 09:11:20|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|0
1656580290000|2022-06-30 09:11:30|||||||||1
1656580310000|2022-06-30 09:11:50|29.44|29.28|29.44|29.28|29.44|29.28|29.42|29.26|0
1656580320000|2022-06-30 09:12:00|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|0
1656580330000|2022-06-30 09:12:10|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|0
1656580390000|2022-06-30 09:13:10|29.46|29.3|29.47|29.31|29.47|29.31|29.46|29.3|2
1656580400000|2022-06-30 09:13:20|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|0
1656580420000|2022-06-30 09:13:40|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|1
1656580440000|2022-06-30 09:14:00|||||||||1
1656580450000|2022-06-30 09:14:10|29.48|29.32|29.47|29.31|29.48|29.32|29.47|29.31|0
1656580460000|2022-06-30 09:14:20|29.48|29.32|29.47|29.31|29.48|29.32|29.47|29.31|0
1656580470000|2022-06-30 09:14:30|29.48|29.32|29.49|29.33|29.49|29.33|29.48|29.32|3
1656580480000|2022-06-30 09:14:40|||||||||1
1656580490000|2022-06-30 09:14:50|||||||||1
1656580500000|2022-06-30 09:15:00|29.52|29.36|29.51|29.35|29.52|29.36|29.51|29.35|9
1656580510000|2022-06-30 09:15:10|29.49|29.33|29.52|29.36|29.52|29.36|29.49|29.33|0
1656580520000|2022-06-30 09:15:20|29.51|29.35|29.52|29.36|29.52|29.36|29.49|29.33|3
1656580570000|2022-06-30 09:16:10|||||||||1
1656580590000|2022-06-30 09:16:30|||||||||1
1656580600000|2022-06-30 09:16:40|||||||||1
1656580620000|2022-06-30 09:17:00|29.54|29.38|29.54|29.38|29.57|29.41|29.54|29.38|12
1656580630000|2022-06-30 09:17:10|29.52|29.36|29.52|29.36|29.53|29.37|29.52|29.36|1
1656580640000|2022-06-30 09:17:20|29.53|29.37|29.52|29.36|29.53|29.37|29.52|29.36|0
1656580650000|2022-06-30 09:17:30|29.53|29.37|29.52|29.36|29.53|29.37|29.52|29.36|0
1656580660000|2022-06-30 09:17:40|||||||||1
1656580670000|2022-06-30 09:17:50|||||||||1
1656580680000|2022-06-30 09:18:00|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|4
1656580690000|2022-06-30 09:18:10|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|0
1656580700000|2022-06-30 09:18:20|29.52|29.36|29.52|29.36|29.52|29.36|29.51|29.35|0
1656580720000|2022-06-30 09:18:40|||||||||1
1656580740000|2022-06-30 09:19:00|||||||||1
1656580800000|2022-06-30 09:20:00|||||||||1
1656580810000|2022-06-30 09:20:10|||||||||1
1656580820000|2022-06-30 09:20:20|||||||||1
1656580870000|2022-06-30 09:21:10|||||||||1
1656580900000|2022-06-30 09:21:40|||||||||1
1656580930000|2022-06-30 09:22:10|29.49|29.33|29.51|29.35|29.51|29.35|29.49|29.33|4
1656580940000|2022-06-30 09:22:20|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|0
1656580950000|2022-06-30 09:22:30|||||||||1
1656581120000|2022-06-30 09:25:20|29.54|29.38|29.52|29.36|29.54|29.38|29.52|29.36|0
1656581160000|2022-06-30 09:26:00|||||||||1
1656581290000|2022-06-30 09:28:10|||||||||2
1656581410000|2022-06-30 09:30:10|29.56|29.4|29.57|29.41|29.57|29.41|29.56|29.4|1
1656581430000|2022-06-30 09:30:30|29.52|29.36|29.52|29.36|29.54|29.38|29.52|29.36|2
1656581450000|2022-06-30 09:30:50|29.49|29.33|29.51|29.35|29.52|29.36|29.49|29.33|4
1656581460000|2022-06-30 09:31:00|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|7
1656581520000|2022-06-30 09:32:00|||||||||5
1656581530000|2022-06-30 09:32:10|29.49|29.33|29.49|29.33|29.51|29.35|29.49|29.33|6
1656581540000|2022-06-30 09:32:20|29.52|29.36|29.52|29.36|29.52|29.36|29.51|29.35|2
1656581550000|2022-06-30 09:32:30|29.51|29.35|29.49|29.33|29.52|29.36|29.49|29.33|2
1656581560000|2022-06-30 09:32:40|29.48|29.32|29.49|29.33|29.49|29.33|29.47|29.31|0
1656581570000|2022-06-30 09:32:50|29.51|29.35|29.52|29.36|29.52|29.36|29.51|29.35|1
1656581580000|2022-06-30 09:33:00|29.51|29.35|29.52|29.36|29.52|29.36|29.49|29.33|0
1656581590000|2022-06-30 09:33:10|29.49|29.33|29.49|29.33|29.51|29.35|29.49|29.33|0
1656581600000|2022-06-30 09:33:20|29.52|29.36|29.51|29.35|29.52|29.36|29.49|29.33|2
1656581610000|2022-06-30 09:33:30|29.49|29.33|29.52|29.36|29.52|29.36|29.49|29.33|0
1656581620000|2022-06-30 09:33:40|29.51|29.35|29.52|29.36|29.52|29.36|29.51|29.35|1
1656581630000|2022-06-30 09:33:50|||||||||1
1656581640000|2022-06-30 09:34:00|||||||||1
1656581650000|2022-06-30 09:34:10|29.57|29.41|29.52|29.36|29.57|29.41|29.52|29.36|8
1656581660000|2022-06-30 09:34:20|||||||||4
1656581700000|2022-06-30 09:35:00|||||||||1
1656581710000|2022-06-30 09:35:10|||||||||1
1656581730000|2022-06-30 09:35:30|||||||||2
1656581840000|2022-06-30 09:37:20|||||||||4
1656581850000|2022-06-30 09:37:30|||||||||4
1656581880000|2022-06-30 09:38:00|||||||||2
1656581900000|2022-06-30 09:38:20|29.49|29.33|29.49|29.33|29.51|29.35|29.49|29.33|9
1656581910000|2022-06-30 09:38:30|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|0
1656581920000|2022-06-30 09:38:40|29.48|29.32|29.52|29.36|29.52|29.36|29.48|29.32|2
1656581930000|2022-06-30 09:38:50|29.49|29.33|29.51|29.35|29.51|29.35|29.49|29.33|0
1656581940000|2022-06-30 09:39:00|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|0
1656581960000|2022-06-30 09:39:20|29.51|29.35|29.52|29.36|29.52|29.36|29.51|29.35|1
1656581970000|2022-06-30 09:39:30|29.51|29.35|29.52|29.36|29.52|29.36|29.51|29.35|0
1656581980000|2022-06-30 09:39:40|29.51|29.35|29.49|29.33|29.52|29.36|29.49|29.33|0
1656581990000|2022-06-30 09:39:50|29.48|29.32|29.48|29.32|29.48|29.32|29.47|29.31|0
1656582000000|2022-06-30 09:40:00|29.49|29.33|29.49|29.33|29.52|29.36|29.49|29.33|4
1656582010000|2022-06-30 09:40:10|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|0
1656582020000|2022-06-30 09:40:20|29.49|29.33|29.49|29.33|29.51|29.35|29.49|29.33|0
1656582030000|2022-06-30 09:40:30|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|0
1656582040000|2022-06-30 09:40:40|29.52|29.36|29.51|29.35|29.52|29.36|29.51|29.35|0
1656582050000|2022-06-30 09:40:50|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|0
1656582060000|2022-06-30 09:41:00|29.51|29.35|29.49|29.33|29.52|29.36|29.49|29.33|3
1656582070000|2022-06-30 09:41:10|29.47|29.31|29.47|29.31|29.48|29.32|29.47|29.31|0
1656582080000|2022-06-30 09:41:20|29.48|29.32|29.48|29.32|29.48|29.32|29.48|29.32|0
1656582100000|2022-06-30 09:41:40|29.47|29.31|29.48|29.32|29.48|29.32|29.47|29.31|0
1656582110000|2022-06-30 09:41:50|29.49|29.33|29.52|29.36|29.52|29.36|29.49|29.33|3
1656582130000|2022-06-30 09:42:10|||||||||3
1656582270000|2022-06-30 09:44:30|29.49|29.33|29.52|29.36|29.52|29.36|29.49|29.33|53
1656582280000|2022-06-30 09:44:40|||||||||1
1656582340000|2022-06-30 09:45:40|||||||||2
1656582360000|2022-06-30 09:46:00|29.49|29.33|29.49|29.33|29.49|29.33|29.47|29.31|8
1656582370000|2022-06-30 09:46:10|29.48|29.32|29.52|29.36|29.52|29.36|29.48|29.32|0
1656582380000|2022-06-30 09:46:20|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|1
1656582390000|2022-06-30 09:46:30|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|0
1656582400000|2022-06-30 09:46:40|29.51|29.35|29.52|29.36|29.52|29.36|29.51|29.35|0
1656582410000|2022-06-30 09:46:50|29.51|29.35|29.51|29.35|29.51|29.35|29.49|29.33|0
1656582420000|2022-06-30 09:47:00|29.48|29.32|29.47|29.31|29.48|29.32|29.47|29.31|0
1656582440000|2022-06-30 09:47:20|29.48|29.32|29.52|29.36|29.52|29.36|29.48|29.32|8
1656582450000|2022-06-30 09:47:30|||||||||1
1656582590000|2022-06-30 09:49:50|29.49|29.33|29.52|29.36|29.52|29.36|29.49|29.33|6
1656582660000|2022-06-30 09:51:00|29.51|29.35|29.49|29.33|29.51|29.35|29.49|29.33|1
1656582670000|2022-06-30 09:51:10|29.51|29.35|29.52|29.36|29.52|29.36|29.51|29.35|1
1656582680000|2022-06-30 09:51:20|29.51|29.35|29.52|29.36|29.52|29.36|29.51|29.35|2
1656582730000|2022-06-30 09:52:10|||||||||1
1656582750000|2022-06-30 09:52:30|29.5|29.34|29.47|29.31|29.5|29.34|29.47|29.31|1
1656582760000|2022-06-30 09:52:40|29.48|29.32|29.48|29.32|29.52|29.36|29.47|29.31|0
1656582770000|2022-06-30 09:52:50|29.5|29.34|29.5|29.34|29.51|29.35|29.48|29.32|0
1656582780000|2022-06-30 09:53:00|29.49|29.33|29.48|29.32|29.49|29.33|29.48|29.32|0
1656582790000|2022-06-30 09:53:10|29.49|29.33|29.49|29.33|29.49|29.33|29.48|29.32|0
1656582800000|2022-06-30 09:53:20|29.48|29.32|29.49|29.33|29.49|29.33|29.48|29.32|0
1656582830000|2022-06-30 09:53:50|29.48|29.32|29.47|29.31|29.48|29.32|29.47|29.31|0
1656582840000|2022-06-30 09:54:00|29.48|29.32|29.48|29.32|29.48|29.32|29.48|29.32|0
1656582850000|2022-06-30 09:54:10|29.47|29.31|29.48|29.32|29.48|29.32|29.47|29.31|1
1656582860000|2022-06-30 09:54:20|29.49|29.33|29.48|29.32|29.49|29.33|29.48|29.32|0
1656582870000|2022-06-30 09:54:30|29.49|29.33|29.49|29.33|29.49|29.33|29.48|29.32|0
1656582880000|2022-06-30 09:54:40|29.48|29.32|29.48|29.32|29.48|29.32|29.47|29.31|0
1656582890000|2022-06-30 09:54:50|29.47|29.31|29.48|29.32|29.48|29.32|29.47|29.31|0
1656582900000|2022-06-30 09:55:00|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|0
1656582910000|2022-06-30 09:55:10|29.48|29.32|29.47|29.31|29.48|29.32|29.47|29.31|0
1656582920000|2022-06-30 09:55:20|||||||||10
1656582940000|2022-06-30 09:55:40|29.48|29.32|29.48|29.32|29.48|29.32|29.48|29.32|0
1656582950000|2022-06-30 09:55:50|29.47|29.31|29.47|29.31|29.48|29.32|29.47|29.31|0
1656582960000|2022-06-30 09:56:00|29.48|29.32|29.49|29.33|29.49|29.33|29.48|29.32|0
1656582980000|2022-06-30 09:56:20|29.48|29.32|29.47|29.31|29.48|29.32|29.47|29.31|2
1656583030000|2022-06-30 09:57:10|||||||||1
1656583070000|2022-06-30 09:57:50|||||||||1
1656583120000|2022-06-30 09:58:40|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|118
1656583140000|2022-06-30 09:59:00|29.43|29.27|29.44|29.28|29.44|29.28|29.43|29.27|0
1656583160000|2022-06-30 09:59:20|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|29
1656583180000|2022-06-30 09:59:40|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|1
1656583190000|2022-06-30 09:59:50|29.39|29.23|29.42|29.26|29.42|29.26|29.39|29.23|2
1656583200000|2022-06-30 10:00:00|29.44|29.28|29.44|29.28|29.47|29.31|29.42|29.26|31
1656583210000|2022-06-30 10:00:10|29.43|29.27|29.44|29.28|29.44|29.28|29.43|29.27|0
1656583260000|2022-06-30 10:01:00|||||||||1
1656583280000|2022-06-30 10:01:20|||||||||11
1656583360000|2022-06-30 10:02:40|29.43|29.27|29.44|29.28|29.44|29.28|29.43|29.27|0
1656583370000|2022-06-30 10:02:50|29.43|29.27|29.44|29.28|29.44|29.28|29.43|29.27|0
1656583400000|2022-06-30 10:03:20|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|9
1656583420000|2022-06-30 10:03:40|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|5
1656583440000|2022-06-30 10:04:00|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|0
1656583460000|2022-06-30 10:04:20|||||||||1
1656583510000|2022-06-30 10:05:10|||||||||2
1656583520000|2022-06-30 10:05:20|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|3
1656583550000|2022-06-30 10:05:50|29.48|29.32|29.49|29.33|29.49|29.33|29.48|29.32|0
1656583560000|2022-06-30 10:06:00|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|0
1656583570000|2022-06-30 10:06:10|29.49|29.33|29.48|29.32|29.49|29.33|29.48|29.32|2
1656583580000|2022-06-30 10:06:20|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|2
1656583590000|2022-06-30 10:06:30|29.49|29.33|29.47|29.31|29.49|29.33|29.47|29.31|1
1656583630000|2022-06-30 10:07:10|||||||||1
1656583640000|2022-06-30 10:07:20|29.49|29.33|29.49|29.33|29.51|29.35|29.49|29.33|4
1656583690000|2022-06-30 10:08:10|29.48|29.32|29.47|29.31|29.48|29.32|29.47|29.31|0
1656583730000|2022-06-30 10:08:50|29.46|29.3|29.44|29.28|29.46|29.3|29.44|29.28|3
1656583740000|2022-06-30 10:09:00|29.46|29.3|29.44|29.28|29.47|29.31|29.44|29.28|21
1656583750000|2022-06-30 10:09:10|29.46|29.3|29.44|29.28|29.46|29.3|29.44|29.28|0
1656583800000|2022-06-30 10:10:00|29.47|29.31|29.44|29.28|29.47|29.31|29.44|29.28|3
1656583870000|2022-06-30 10:11:10|29.43|29.27|29.44|29.28|29.44|29.28|29.43|29.27|0
1656583880000|2022-06-30 10:11:20|||||||||1
1656583920000|2022-06-30 10:12:00|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|3
1656583930000|2022-06-30 10:12:10|29.48|29.32|29.48|29.32|29.48|29.32|29.48|29.32|2
1656583940000|2022-06-30 10:12:20|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|0
1656583950000|2022-06-30 10:12:30|||||||||1
1656583970000|2022-06-30 10:12:50|29.44|29.28|29.47|29.31|29.47|29.31|29.44|29.28|0
1656583990000|2022-06-30 10:13:10|||||||||5
1656584000000|2022-06-30 10:13:20|||||||||2
1656584030000|2022-06-30 10:13:50|29.48|29.32|29.49|29.33|29.49|29.33|29.48|29.32|5
1656584050000|2022-06-30 10:14:10|29.48|29.32|29.47|29.31|29.48|29.32|29.47|29.31|2
1656584060000|2022-06-30 10:14:20|29.48|29.32|29.47|29.31|29.48|29.32|29.47|29.31|1
1656584090000|2022-06-30 10:14:50|29.48|29.32|29.47|29.31|29.48|29.32|29.47|29.31|0
1656584100000|2022-06-30 10:15:00|29.48|29.32|29.47|29.31|29.48|29.32|29.47|29.31|0
1656584110000|2022-06-30 10:15:10|29.48|29.32|29.47|29.31|29.48|29.32|29.47|29.31|0
1656584120000|2022-06-30 10:15:20|29.48|29.32|29.47|29.31|29.48|29.32|29.47|29.31|0
1656584180000|2022-06-30 10:16:20|||||||||1
1656584310000|2022-06-30 10:18:30|29.46|29.3|29.47|29.31|29.47|29.31|29.46|29.3|9
1656584320000|2022-06-30 10:18:40|29.46|29.3|29.46|29.3|29.46|29.3|29.44|29.28|0
1656584330000|2022-06-30 10:18:50|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|0
1656584380000|2022-06-30 10:19:40|||||||||1
1656584390000|2022-06-30 10:19:50|29.44|29.28|29.44|29.28|29.47|29.31|29.44|29.28|19
1656584400000|2022-06-30 10:20:00|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|1
1656584410000|2022-06-30 10:20:10|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|0
1656584430000|2022-06-30 10:20:30|||||||||2
1656584460000|2022-06-30 10:21:00|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|5
1656584470000|2022-06-30 10:21:10|||||||||1
1656584550000|2022-06-30 10:22:30|||||||||1
1656584560000|2022-06-30 10:22:40|||||||||1
1656584590000|2022-06-30 10:23:10|||||||||1
1656584600000|2022-06-30 10:23:20|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|0
1656584680000|2022-06-30 10:24:40|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|11
1656584690000|2022-06-30 10:24:50|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|0
1656584700000|2022-06-30 10:25:00|||||||||1
1656584710000|2022-06-30 10:25:10|29.42|29.26|29.44|29.28|29.44|29.28|29.42|29.26|3
1656584720000|2022-06-30 10:25:20|||||||||1
1656584750000|2022-06-30 10:25:50|29.46|29.3|29.47|29.31|29.47|29.31|29.46|29.3|8
1656584790000|2022-06-30 10:26:30|29.49|29.33|29.47|29.31|29.49|29.33|29.47|29.31|1
1656584860000|2022-06-30 10:27:40|29.48|29.32|29.48|29.32|29.48|29.32|29.48|29.32|0
1656584870000|2022-06-30 10:27:50|29.49|29.33|29.47|29.31|29.49|29.33|29.47|29.31|0
1656584880000|2022-06-30 10:28:00|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|0
1656584890000|2022-06-30 10:28:10|29.48|29.32|29.48|29.32|29.48|29.32|29.48|29.32|0
1656584900000|2022-06-30 10:28:20|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|0
1656584920000|2022-06-30 10:28:40|29.48|29.32|29.47|29.31|29.48|29.32|29.47|29.31|0
1656584930000|2022-06-30 10:28:50|29.48|29.32|29.49|29.33|29.49|29.33|29.48|29.32|0
1656584990000|2022-06-30 10:29:50|29.51|29.35|29.51|29.35|29.52|29.36|29.51|29.35|3
1656585000000|2022-06-30 10:30:00|29.52|29.36|29.52|29.36|29.52|29.36|29.51|29.35|0
1656585010000|2022-06-30 10:30:10|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|1
1656585020000|2022-06-30 10:30:20|29.49|29.33|29.51|29.35|29.52|29.36|29.49|29.33|0
1656585030000|2022-06-30 10:30:30|29.52|29.36|29.51|29.35|29.52|29.36|29.51|29.35|0
1656585040000|2022-06-30 10:30:40|29.52|29.36|29.51|29.35|29.52|29.36|29.51|29.35|0
1656585070000|2022-06-30 10:31:10|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|0
1656585080000|2022-06-30 10:31:20|29.51|29.35|29.49|29.33|29.51|29.35|29.49|29.33|0
1656585130000|2022-06-30 10:32:10|29.51|29.35|29.51|29.35|29.51|29.35|29.49|29.33|0
1656585140000|2022-06-30 10:32:20|29.52|29.36|29.52|29.36|29.52|29.36|29.51|29.35|0
1656585180000|2022-06-30 10:33:00|29.51|29.35|29.49|29.33|29.51|29.35|29.49|29.33|1
1656585300000|2022-06-30 10:35:00|29.52|29.36|29.49|29.33|29.52|29.36|29.49|29.33|35
1656585310000|2022-06-30 10:35:10|29.51|29.35|29.52|29.36|29.52|29.36|29.51|29.35|9
1656585330000|2022-06-30 10:35:30|||||||||3
1656585380000|2022-06-30 10:36:20|||||||||2
1656585390000|2022-06-30 10:36:30|||||||||2
1656585480000|2022-06-30 10:38:00|||||||||3
1656585490000|2022-06-30 10:38:10|||||||||2
1656585500000|2022-06-30 10:38:20|||||||||1
1656585520000|2022-06-30 10:38:40|||||||||2
1656585530000|2022-06-30 10:38:50|||||||||5
1656585570000|2022-06-30 10:39:30|||||||||4
1656585580000|2022-06-30 10:39:40|29.55|29.39|29.52|29.36|29.55|29.39|29.52|29.36|16
1656585660000|2022-06-30 10:41:00|||||||||7
1656585670000|2022-06-30 10:41:10|29.55|29.39|29.57|29.41|29.57|29.41|29.55|29.39|8
1656585680000|2022-06-30 10:41:20|||||||||1
1656585690000|2022-06-30 10:41:30|||||||||1
1656585720000|2022-06-30 10:42:00|||||||||1
1656585770000|2022-06-30 10:42:50|29.55|29.39|29.56|29.4|29.56|29.4|29.55|29.39|0
1656585780000|2022-06-30 10:43:00|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|0
1656585800000|2022-06-30 10:43:20|29.53|29.37|29.52|29.36|29.53|29.37|29.52|29.36|1
1656585810000|2022-06-30 10:43:30|||||||||3
1656585920000|2022-06-30 10:45:20|||||||||1
1656585970000|2022-06-30 10:46:10|||||||||1
1656585990000|2022-06-30 10:46:30|||||||||2
1656586000000|2022-06-30 10:46:40|||||||||1
1656586020000|2022-06-30 10:47:00|||||||||1
1656586030000|2022-06-30 10:47:10|||||||||2
1656586060000|2022-06-30 10:47:40|||||||||2
1656586080000|2022-06-30 10:48:00|||||||||5
1656586090000|2022-06-30 10:48:10|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|1
1656586100000|2022-06-30 10:48:20|29.52|29.36|29.53|29.37|29.53|29.37|29.52|29.36|1
1656586110000|2022-06-30 10:48:30|29.52|29.36|29.52|29.36|29.53|29.37|29.52|29.36|2
1656586120000|2022-06-30 10:48:40|29.55|29.39|29.55|29.39|29.56|29.4|29.55|29.39|1
1656586130000|2022-06-30 10:48:50|29.53|29.37|29.52|29.36|29.55|29.39|29.52|29.36|0
1656586140000|2022-06-30 10:49:00|29.53|29.37|29.52|29.36|29.53|29.37|29.52|29.36|0
1656586150000|2022-06-30 10:49:10|29.53|29.37|29.52|29.36|29.53|29.37|29.52|29.36|4
1656586200000|2022-06-30 10:50:00|29.53|29.37|29.55|29.39|29.55|29.39|29.53|29.37|1
1656586210000|2022-06-30 10:50:10|29.53|29.37|29.53|29.37|29.55|29.39|29.52|29.36|0
1656586220000|2022-06-30 10:50:20|29.55|29.39|29.53|29.37|29.55|29.39|29.53|29.37|0
1656586230000|2022-06-30 10:50:30|29.55|29.39|29.55|29.39|29.55|29.39|29.52|29.36|4
1656586240000|2022-06-30 10:50:40|29.52|29.36|29.55|29.39|29.55|29.39|29.52|29.36|6
1656586250000|2022-06-30 10:50:50|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|5
1656586260000|2022-06-30 10:51:00|29.55|29.39|29.52|29.36|29.55|29.39|29.52|29.36|4
1656586470000|2022-06-30 10:54:30|||||||||6
1656586510000|2022-06-30 10:55:10|29.47|29.31|29.48|29.32|29.48|29.32|29.47|29.31|11
1656586520000|2022-06-30 10:55:20|29.5|29.34|29.48|29.32|29.5|29.34|29.48|29.32|2
1656586530000|2022-06-30 10:55:30|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|1
1656586540000|2022-06-30 10:55:40|29.48|29.32|29.47|29.31|29.48|29.32|29.47|29.31|1
1656586550000|2022-06-30 10:55:50|||||||||2
1656586590000|2022-06-30 10:56:30|||||||||1
1656586680000|2022-06-30 10:58:00|||||||||1
1656586710000|2022-06-30 10:58:30|||||||||9
1656586730000|2022-06-30 10:58:50|||||||||3
1656586740000|2022-06-30 10:59:00|||||||||2
1656586790000|2022-06-30 10:59:50|29.45|29.29|29.47|29.31|29.47|29.31|29.45|29.29|8
1656586800000|2022-06-30 11:00:00|29.42|29.26|29.45|29.29|29.46|29.3|29.42|29.26|4
1656586810000|2022-06-30 11:00:10|29.46|29.3|29.45|29.29|29.46|29.3|29.45|29.29|0
1656586820000|2022-06-30 11:00:20|29.42|29.26|29.43|29.27|29.43|29.27|29.42|29.26|1
1656586830000|2022-06-30 11:00:30|29.45|29.29|29.46|29.3|29.46|29.3|29.45|29.29|0
1656586840000|2022-06-30 11:00:40|29.42|29.26|29.46|29.3|29.46|29.3|29.42|29.26|2
1656586850000|2022-06-30 11:00:50|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|0
1656586860000|2022-06-30 11:01:00|||||||||1
1656586870000|2022-06-30 11:01:10|||||||||10
1656586880000|2022-06-30 11:01:20|||||||||1
1656586900000|2022-06-30 11:01:40|||||||||1
1656586940000|2022-06-30 11:02:20|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|2
1656586950000|2022-06-30 11:02:30|29.52|29.36|29.52|29.36|29.52|29.36|29.5|29.34|6
1656586960000|2022-06-30 11:02:40|||||||||5
1656586970000|2022-06-30 11:02:50|||||||||4
1656586990000|2022-06-30 11:03:10|29.53|29.37|29.52|29.36|29.53|29.37|29.52|29.36|20
1656587000000|2022-06-30 11:03:20|||||||||3
1656587030000|2022-06-30 11:03:50|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|5
1656587050000|2022-06-30 11:04:10|29.52|29.36|29.52|29.36|29.55|29.39|29.52|29.36|8
1656587060000|2022-06-30 11:04:20|29.53|29.37|29.52|29.36|29.53|29.37|29.52|29.36|0
1656587090000|2022-06-30 11:04:50|29.55|29.39|29.52|29.36|29.55|29.39|29.52|29.36|1
1656587100000|2022-06-30 11:05:00|29.53|29.37|29.52|29.36|29.53|29.37|29.52|29.36|0
1656587160000|2022-06-30 11:06:00|29.51|29.35|29.52|29.36|29.52|29.36|29.51|29.35|2
1656587200000|2022-06-30 11:06:40|||||||||10
1656587210000|2022-06-30 11:06:50|||||||||1
1656587260000|2022-06-30 11:07:40|||||||||1
1656587270000|2022-06-30 11:07:50|29.51|29.35|29.52|29.36|29.52|29.36|29.51|29.35|1
1656587280000|2022-06-30 11:08:00|29.5|29.34|29.48|29.32|29.5|29.34|29.47|29.31|10
1656587290000|2022-06-30 11:08:10|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|0
1656587310000|2022-06-30 11:08:30|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|1
1656587330000|2022-06-30 11:08:50|29.51|29.35|29.52|29.36|29.52|29.36|29.51|29.35|0
1656587350000|2022-06-30 11:09:10|||||||||1
1656587390000|2022-06-30 11:09:50|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|0
1656587400000|2022-06-30 11:10:00|29.48|29.32|29.47|29.31|29.48|29.32|29.47|29.31|1
1656587410000|2022-06-30 11:10:10|29.48|29.32|29.47|29.31|29.48|29.32|29.47|29.31|11
1656587440000|2022-06-30 11:10:40|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|4
1656587450000|2022-06-30 11:10:50|||||||||1
1656587460000|2022-06-30 11:11:00|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|0
1656587470000|2022-06-30 11:11:10|29.52|29.36|29.5|29.34|29.52|29.36|29.5|29.34|0
1656587520000|2022-06-30 11:12:00|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|6
1656587600000|2022-06-30 11:13:20|||||||||1
1656587640000|2022-06-30 11:14:00|||||||||1
1656587680000|2022-06-30 11:14:40|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|4
1656587700000|2022-06-30 11:15:00|29.5|29.34|29.5|29.34|29.51|29.35|29.5|29.34|9
1656587710000|2022-06-30 11:15:10|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|0
1656587720000|2022-06-30 11:15:20|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|0
1656587730000|2022-06-30 11:15:30|29.51|29.35|29.5|29.34|29.51|29.35|29.48|29.32|0
1656587740000|2022-06-30 11:15:40|29.48|29.32|29.5|29.34|29.5|29.34|29.48|29.32|1
1656587760000|2022-06-30 11:16:00|29.51|29.35|29.5|29.34|29.52|29.36|29.5|29.34|0
1656587770000|2022-06-30 11:16:10|29.47|29.31|29.47|29.31|29.5|29.34|29.47|29.31|0
1656587790000|2022-06-30 11:16:30|29.48|29.32|29.5|29.34|29.5|29.34|29.48|29.32|0
1656587800000|2022-06-30 11:16:40|29.48|29.32|29.48|29.32|29.48|29.32|29.47|29.31|0
1656587810000|2022-06-30 11:16:50|29.5|29.34|29.52|29.36|29.52|29.36|29.5|29.34|0
1656587830000|2022-06-30 11:17:10|||||||||10
1656587900000|2022-06-30 11:18:20|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|9
1656587920000|2022-06-30 11:18:40|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|1
1656587930000|2022-06-30 11:18:50|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|0
1656587960000|2022-06-30 11:19:20|||||||||1
1656588000000|2022-06-30 11:20:00|||||||||1
1656588060000|2022-06-30 11:21:00|29.48|29.32|29.52|29.36|29.52|29.36|29.48|29.32|8
1656588170000|2022-06-30 11:22:50|||||||||2
1656588210000|2022-06-30 11:23:30|||||||||20
1656588220000|2022-06-30 11:23:40|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|4
1656588240000|2022-06-30 11:24:00|||||||||1
1656588250000|2022-06-30 11:24:10|||||||||15
1656588260000|2022-06-30 11:24:20|||||||||10
1656588380000|2022-06-30 11:26:20|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|4
1656588480000|2022-06-30 11:28:00|29.5|29.34|29.5|29.34|29.5|29.34|29.47|29.31|2
1656588510000|2022-06-30 11:28:30|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|0
1656588540000|2022-06-30 11:29:00|29.51|29.35|29.52|29.36|29.52|29.36|29.51|29.35|0
1656588590000|2022-06-30 11:29:50|||||||||2
1656588610000|2022-06-30 11:30:10|29.55|29.39|29.55|29.39|29.56|29.4|29.55|29.39|8
1656588620000|2022-06-30 11:30:20|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|1
1656588630000|2022-06-30 11:30:30|||||||||1
1656588670000|2022-06-30 11:31:10|||||||||1
1656588680000|2022-06-30 11:31:20|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|11
1656588710000|2022-06-30 11:31:50|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|1
1656588740000|2022-06-30 11:32:20|29.6|29.44|29.6|29.44|29.6|29.44|29.6|29.44|11
1656588760000|2022-06-30 11:32:40|||||||||2
1656588820000|2022-06-30 11:33:40|29.57|29.41|29.58|29.42|29.6|29.44|29.57|29.41|9
1656588830000|2022-06-30 11:33:50|29.57|29.41|29.58|29.42|29.6|29.44|29.57|29.41|0
1656588840000|2022-06-30 11:34:00|29.57|29.41|29.58|29.42|29.6|29.44|29.57|29.41|0
1656588850000|2022-06-30 11:34:10|29.6|29.44|29.57|29.41|29.6|29.44|29.57|29.41|1
1656588860000|2022-06-30 11:34:20|29.58|29.42|29.58|29.42|29.6|29.44|29.58|29.42|0
1656588870000|2022-06-30 11:34:30|29.57|29.41|29.65|29.49|29.65|29.49|29.57|29.41|1
1656588880000|2022-06-30 11:34:40|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|2
1656588900000|2022-06-30 11:35:00|29.63|29.47|29.65|29.49|29.65|29.49|29.63|29.47|5
1656588920000|2022-06-30 11:35:20|29.63|29.47|29.6|29.44|29.63|29.47|29.6|29.44|1
1656588950000|2022-06-30 11:35:50|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|4
1656588960000|2022-06-30 11:36:00|29.62|29.46|29.65|29.49|29.65|29.49|29.62|29.46|0
1656589010000|2022-06-30 11:36:50|||||||||1
1656589050000|2022-06-30 11:37:30|29.66|29.5|29.65|29.49|29.66|29.5|29.65|29.49|12
1656589060000|2022-06-30 11:37:40|29.66|29.5|29.66|29.5|29.66|29.5|29.65|29.49|7
1656589070000|2022-06-30 11:37:50|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|0
1656589080000|2022-06-30 11:38:00|29.67|29.51|29.67|29.51|29.7|29.54|29.67|29.51|2
1656589090000|2022-06-30 11:38:10|29.65|29.49|29.67|29.51|29.67|29.51|29.65|29.49|1
1656589100000|2022-06-30 11:38:20|29.7|29.54|29.66|29.5|29.7|29.54|29.65|29.49|4
1656589110000|2022-06-30 11:38:30|29.69|29.53|29.67|29.51|29.69|29.53|29.67|29.51|0
1656589120000|2022-06-30 11:38:40|29.66|29.5|29.67|29.51|29.67|29.51|29.66|29.5|4
1656589130000|2022-06-30 11:38:50|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|0
1656589150000|2022-06-30 11:39:10|29.67|29.51|29.67|29.51|29.67|29.51|29.67|29.51|4
1656589160000|2022-06-30 11:39:20|29.66|29.5|29.7|29.54|29.7|29.54|29.66|29.5|3
1656589180000|2022-06-30 11:39:40|||||||||16
1656589210000|2022-06-30 11:40:10|||||||||1
1656589280000|2022-06-30 11:41:20|||||||||1
1656589330000|2022-06-30 11:42:10|||||||||1
1656589360000|2022-06-30 11:42:40|29.67|29.51|29.67|29.51|29.67|29.51|29.67|29.51|3
1656589370000|2022-06-30 11:42:50|29.66|29.5|29.65|29.49|29.67|29.51|29.65|29.49|1
1656589380000|2022-06-30 11:43:00|29.67|29.51|29.66|29.5|29.67|29.51|29.65|29.49|0
1656589390000|2022-06-30 11:43:10|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|4
1656589410000|2022-06-30 11:43:30|29.67|29.51|29.67|29.51|29.67|29.51|29.67|29.51|0
1656589420000|2022-06-30 11:43:40|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|18
1656589440000|2022-06-30 11:44:00|||||||||1
1656589460000|2022-06-30 11:44:20|29.66|29.5|29.66|29.5|29.67|29.51|29.65|29.49|11
1656589470000|2022-06-30 11:44:30|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|0
1656589480000|2022-06-30 11:44:40|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|1
1656589490000|2022-06-30 11:44:50|29.67|29.51|29.65|29.49|29.67|29.51|29.65|29.49|6
1656589500000|2022-06-30 11:45:00|29.66|29.5|29.67|29.51|29.67|29.51|29.66|29.5|1
1656589520000|2022-06-30 11:45:20|||||||||3
1656589530000|2022-06-30 11:45:30|29.7|29.54|29.7|29.54|29.7|29.54|29.69|29.53|0
1656589560000|2022-06-30 11:46:00|||||||||1
1656589600000|2022-06-30 11:46:40|||||||||1
1656589620000|2022-06-30 11:47:00|29.67|29.51|29.69|29.53|29.69|29.53|29.67|29.51|0
1656589630000|2022-06-30 11:47:10|29.67|29.51|29.69|29.53|29.69|29.53|29.67|29.51|0
1656589640000|2022-06-30 11:47:20|29.67|29.51|29.67|29.51|29.67|29.51|29.67|29.51|1
1656589680000|2022-06-30 11:48:00|29.69|29.53|29.7|29.54|29.7|29.54|29.69|29.53|0
1656589770000|2022-06-30 11:49:30|29.67|29.51|29.69|29.53|29.69|29.53|29.67|29.51|0
1656589780000|2022-06-30 11:49:40|29.67|29.51|29.67|29.51|29.67|29.51|29.67|29.51|0
1656589810000|2022-06-30 11:50:10|29.69|29.53|29.67|29.51|29.69|29.53|29.67|29.51|0
1656589850000|2022-06-30 11:50:50|29.69|29.53|29.65|29.49|29.69|29.53|29.65|29.49|10
1656589860000|2022-06-30 11:51:00|29.67|29.51|29.66|29.5|29.67|29.51|29.66|29.5|0
1656589870000|2022-06-30 11:51:10|29.67|29.51|29.65|29.49|29.67|29.51|29.65|29.49|10
1656589890000|2022-06-30 11:51:30|||||||||1
1656589910000|2022-06-30 11:51:50|||||||||1
1656589980000|2022-06-30 11:53:00|||||||||60
1656590030000|2022-06-30 11:53:50|29.62|29.46|29.65|29.49|29.65|29.49|29.62|29.46|14
1656590040000|2022-06-30 11:54:00|29.63|29.47|29.61|29.45|29.65|29.49|29.61|29.45|1
1656590050000|2022-06-30 11:54:10|||||||||1
1656590060000|2022-06-30 11:54:20|29.62|29.46|29.6|29.44|29.63|29.47|29.6|29.44|2
1656590070000|2022-06-30 11:54:30|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|0
1656590080000|2022-06-30 11:54:40|29.63|29.47|29.63|29.47|29.63|29.47|29.63|29.47|0
1656590090000|2022-06-30 11:54:50|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|0
1656590100000|2022-06-30 11:55:00|29.6|29.44|29.6|29.44|29.6|29.44|29.6|29.44|26
1656590150000|2022-06-30 11:55:50|||||||||1
1656590180000|2022-06-30 11:56:20|||||||||2
1656590190000|2022-06-30 11:56:30|||||||||11
1656590200000|2022-06-30 11:56:40|29.58|29.42|29.6|29.44|29.6|29.44|29.57|29.41|3
1656590220000|2022-06-30 11:57:00|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|1
1656590250000|2022-06-30 11:57:30|||||||||1
1656590270000|2022-06-30 11:57:50|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|0
1656590280000|2022-06-30 11:58:00|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|0
1656590290000|2022-06-30 11:58:10|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|2
1656590330000|2022-06-30 11:58:50|||||||||2
1656590350000|2022-06-30 11:59:10|||||||||2
1656590370000|2022-06-30 11:59:30|||||||||3
1656590400000|2022-06-30 12:00:00|||||||||2
1656590410000|2022-06-30 12:00:10|29.56|29.4|29.57|29.41|29.57|29.41|29.56|29.4|0
1656590420000|2022-06-30 12:00:20|29.56|29.4|29.55|29.39|29.56|29.4|29.55|29.39|0
1656590430000|2022-06-30 12:00:30|29.52|29.36|29.53|29.37|29.53|29.37|29.52|29.36|40
1656590440000|2022-06-30 12:00:40|29.52|29.36|29.53|29.37|29.53|29.37|29.52|29.36|0
1656590450000|2022-06-30 12:00:50|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|0
1656590460000|2022-06-30 12:01:00|29.53|29.37|29.55|29.39|29.55|29.39|29.53|29.37|0
1656590480000|2022-06-30 12:01:20|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|3
1656590490000|2022-06-30 12:01:30|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|0
1656590500000|2022-06-30 12:01:40|||||||||1
1656590530000|2022-06-30 12:02:10|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|2
1656590560000|2022-06-30 12:02:40|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|0
1656590590000|2022-06-30 12:03:10|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|3
1656590600000|2022-06-30 12:03:20|29.48|29.32|29.48|29.32|29.48|29.32|29.47|29.31|1
1656590620000|2022-06-30 12:03:40|29.47|29.31|29.47|29.31|29.48|29.32|29.47|29.31|1
1656590630000|2022-06-30 12:03:50|29.48|29.32|29.5|29.34|29.5|29.34|29.48|29.32|0
1656590650000|2022-06-30 12:04:10|||||||||3
1656590660000|2022-06-30 12:04:20|29.47|29.31|29.5|29.34|29.5|29.34|29.47|29.31|4
1656590670000|2022-06-30 12:04:30|29.47|29.31|29.48|29.32|29.48|29.32|29.47|29.31|4
1656590680000|2022-06-30 12:04:40|29.47|29.31|29.5|29.34|29.5|29.34|29.47|29.31|1
1656590690000|2022-06-30 12:04:50|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|1
1656590770000|2022-06-30 12:06:10|||||||||2
1656590810000|2022-06-30 12:06:50|29.48|29.32|29.51|29.35|29.51|29.35|29.48|29.32|2
1656590820000|2022-06-30 12:07:00|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|0
1656590890000|2022-06-30 12:08:10|29.47|29.31|29.48|29.32|29.48|29.32|29.47|29.31|10
1656590900000|2022-06-30 12:08:20|29.5|29.34|29.48|29.32|29.5|29.34|29.47|29.31|1
1656590910000|2022-06-30 12:08:30|29.5|29.34|29.5|29.34|29.5|29.34|29.48|29.32|0
1656590940000|2022-06-30 12:09:00|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|0
1656590990000|2022-06-30 12:09:50|||||||||1
1656591000000|2022-06-30 12:10:00|||||||||1
1656591020000|2022-06-30 12:10:20|29.5|29.34|29.52|29.36|29.52|29.36|29.5|29.34|0
1656591030000|2022-06-30 12:10:30|29.5|29.34|29.47|29.31|29.5|29.34|29.47|29.31|11
1656591040000|2022-06-30 12:10:40|||||||||12
1656591070000|2022-06-30 12:11:10|||||||||2
1656591080000|2022-06-30 12:11:20|||||||||2
1656591240000|2022-06-30 12:14:00|||||||||2
1656591250000|2022-06-30 12:14:10|||||||||2
1656591260000|2022-06-30 12:14:20|29.46|29.3|29.47|29.31|29.47|29.31|29.46|29.3|48
1656591280000|2022-06-30 12:14:40|||||||||3
1656591290000|2022-06-30 12:14:50|||||||||3
1656591310000|2022-06-30 12:15:10|29.46|29.3|29.42|29.26|29.46|29.3|29.42|29.26|8
1656591320000|2022-06-30 12:15:20|29.45|29.29|29.46|29.3|29.46|29.3|29.42|29.26|7
1656591330000|2022-06-30 12:15:30|29.45|29.29|29.47|29.31|29.47|29.31|29.45|29.29|0
1656591360000|2022-06-30 12:16:00|29.46|29.3|29.47|29.31|29.47|29.31|29.46|29.3|0
1656591380000|2022-06-30 12:16:20|29.46|29.3|29.47|29.31|29.47|29.31|29.46|29.3|0
1656591390000|2022-06-30 12:16:30|29.46|29.3|29.47|29.31|29.47|29.31|29.46|29.3|0
1656591420000|2022-06-30 12:17:00|29.46|29.3|29.45|29.29|29.46|29.3|29.42|29.26|8
1656591430000|2022-06-30 12:17:10|29.43|29.27|29.43|29.27|29.43|29.27|29.42|29.26|2
1656591450000|2022-06-30 12:17:30|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|0
1656591520000|2022-06-30 12:18:40|29.46|29.3|29.46|29.3|29.46|29.3|29.43|29.27|1
1656591530000|2022-06-30 12:18:50|29.47|29.31|29.47|29.31|29.47|29.31|29.46|29.3|0
1656591550000|2022-06-30 12:19:10|29.45|29.29|29.47|29.31|29.47|29.31|29.45|29.29|1
1656591570000|2022-06-30 12:19:30|29.48|29.32|29.47|29.31|29.48|29.32|29.47|29.31|16
1656591670000|2022-06-30 12:21:10|29.46|29.3|29.45|29.29|29.46|29.3|29.43|29.27|15
1656591680000|2022-06-30 12:21:20|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|5
1656591700000|2022-06-30 12:21:40|29.43|29.27|29.47|29.31|29.47|29.31|29.42|29.26|3
1656591720000|2022-06-30 12:22:00|29.46|29.3|29.42|29.26|29.47|29.31|29.42|29.26|5
1656591740000|2022-06-30 12:22:20|29.43|29.27|29.42|29.26|29.43|29.27|29.42|29.26|1
1656591750000|2022-06-30 12:22:30|29.43|29.27|29.47|29.31|29.47|29.31|29.43|29.27|0
1656591780000|2022-06-30 12:23:00|||||||||8
1656591790000|2022-06-30 12:23:10|||||||||1
1656591810000|2022-06-30 12:23:30|29.46|29.3|29.47|29.31|29.47|29.31|29.45|29.29|0
1656591820000|2022-06-30 12:23:40|||||||||4
1656591850000|2022-06-30 12:24:10|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|1
1656591860000|2022-06-30 12:24:20|29.42|29.26|29.42|29.26|29.43|29.27|29.42|29.26|5
1656591870000|2022-06-30 12:24:30|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|0
1656591880000|2022-06-30 12:24:40|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|3
1656591890000|2022-06-30 12:24:50|29.45|29.29|29.46|29.3|29.46|29.3|29.42|29.26|12
1656591900000|2022-06-30 12:25:00|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|0
1656591920000|2022-06-30 12:25:20|29.43|29.27|29.42|29.26|29.46|29.3|29.42|29.26|2
1656591940000|2022-06-30 12:25:40|||||||||1
1656592000000|2022-06-30 12:26:40|||||||||1
1656592020000|2022-06-30 12:27:00|||||||||1
1656592030000|2022-06-30 12:27:10|29.45|29.29|29.47|29.31|29.47|29.31|29.45|29.29|9
1656592050000|2022-06-30 12:27:30|29.46|29.3|29.45|29.29|29.46|29.3|29.45|29.29|0
1656592060000|2022-06-30 12:27:40|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|0
1656592070000|2022-06-30 12:27:50|29.45|29.29|29.46|29.3|29.46|29.3|29.45|29.29|0
1656592080000|2022-06-30 12:28:00|29.45|29.29|29.45|29.29|29.46|29.3|29.45|29.29|16
1656592090000|2022-06-30 12:28:10|29.46|29.3|29.45|29.29|29.46|29.3|29.45|29.29|4
1656592100000|2022-06-30 12:28:20|29.46|29.3|29.47|29.31|29.47|29.31|29.45|29.29|0
1656592110000|2022-06-30 12:28:30|29.45|29.29|29.46|29.3|29.46|29.3|29.45|29.29|0
1656592120000|2022-06-30 12:28:40|29.47|29.31|29.46|29.3|29.47|29.31|29.46|29.3|1
1656592130000|2022-06-30 12:28:50|29.47|29.31|29.45|29.29|29.47|29.31|29.45|29.29|4
1656592140000|2022-06-30 12:29:00|29.46|29.3|29.46|29.3|29.46|29.3|29.45|29.29|9
1656592150000|2022-06-30 12:29:10|29.45|29.29|29.46|29.3|29.46|29.3|29.45|29.29|1
1656592160000|2022-06-30 12:29:20|29.45|29.29|29.47|29.31|29.47|29.31|29.45|29.29|0
1656592170000|2022-06-30 12:29:30|||||||||2
1656592180000|2022-06-30 12:29:40|||||||||1
1656592190000|2022-06-30 12:29:50|||||||||3
1656592200000|2022-06-30 12:30:00|29.48|29.32|29.32|29.16|29.48|29.32|29.32|29.16|23
1656592210000|2022-06-30 12:30:10|29.37|29.21|29.37|29.21|29.4|29.24|29.32|29.16|43
1656592220000|2022-06-30 12:30:20|29.32|29.16|29.32|29.16|29.33|29.17|29.27|29.11|37
1656592230000|2022-06-30 12:30:30|29.31|29.15|29.24|29.08|29.32|29.16|29.24|29.08|43
1656592240000|2022-06-30 12:30:40|29.26|29.1|29.24|29.08|29.26|29.1|29.24|29.08|10
1656592250000|2022-06-30 12:30:50|29.22|29.06|29.27|29.11|29.27|29.11|29.22|29.06|11
1656592260000|2022-06-30 12:31:00|29.28|29.12|29.29|29.13|29.29|29.13|29.28|29.12|6
1656592270000|2022-06-30 12:31:10|29.28|29.12|29.27|29.11|29.32|29.16|29.27|29.11|7
1656592280000|2022-06-30 12:31:20|29.26|29.1|29.26|29.1|29.27|29.11|29.24|29.08|5
1656592290000|2022-06-30 12:31:30|29.27|29.11|29.26|29.1|29.27|29.11|29.26|29.1|4
1656592300000|2022-06-30 12:31:40|29.27|29.11|29.27|29.11|29.27|29.11|29.26|29.1|1
1656592320000|2022-06-30 12:32:00|29.24|29.08|29.22|29.06|29.24|29.08|29.22|29.06|3
1656592330000|2022-06-30 12:32:10|29.23|29.07|29.22|29.06|29.26|29.1|29.22|29.06|2
1656592340000|2022-06-30 12:32:20|29.23|29.07|29.27|29.11|29.27|29.11|29.22|29.06|9
1656592350000|2022-06-30 12:32:30|29.23|29.07|29.27|29.11|29.27|29.11|29.23|29.07|16
1656592360000|2022-06-30 12:32:40|||||||||2
1656592370000|2022-06-30 12:32:50|||||||||2
1656592380000|2022-06-30 12:33:00|||||||||1
1656592390000|2022-06-30 12:33:10|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|1
1656592400000|2022-06-30 12:33:20|29.23|29.07|29.22|29.06|29.23|29.07|29.22|29.06|0
1656592410000|2022-06-30 12:33:30|29.24|29.08|29.27|29.11|29.27|29.11|29.24|29.08|11
1656592420000|2022-06-30 12:33:40|29.24|29.08|29.24|29.08|29.24|29.08|29.23|29.07|4
1656592430000|2022-06-30 12:33:50|||||||||32
1656592440000|2022-06-30 12:34:00|||||||||2
1656592450000|2022-06-30 12:34:10|||||||||7
1656592460000|2022-06-30 12:34:20|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|15
1656592470000|2022-06-30 12:34:30|||||||||6
1656592480000|2022-06-30 12:34:40|||||||||12
1656592490000|2022-06-30 12:34:50|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|4
1656592500000|2022-06-30 12:35:00|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|2
1656592540000|2022-06-30 12:35:40|||||||||1
1656592550000|2022-06-30 12:35:50|||||||||1
1656592570000|2022-06-30 12:36:10|29.11|28.95|29.13|28.97|29.14|28.98|29.11|28.95|10
1656592580000|2022-06-30 12:36:20|29.11|28.95|29.09|28.93|29.11|28.95|29.09|28.93|0
1656592590000|2022-06-30 12:36:30|||||||||6
1656592600000|2022-06-30 12:36:40|29.12|28.96|29.09|28.93|29.12|28.96|29.09|28.93|1
1656592610000|2022-06-30 12:36:50|29.11|28.95|29.14|28.98|29.14|28.98|29.09|28.93|16
1656592620000|2022-06-30 12:37:00|||||||||1
1656592630000|2022-06-30 12:37:10|||||||||1
1656592650000|2022-06-30 12:37:30|||||||||1
1656592660000|2022-06-30 12:37:40|29.19|29.03|29.14|28.98|29.19|29.03|29.14|28.98|42
1656592690000|2022-06-30 12:38:10|||||||||1
1656592700000|2022-06-30 12:38:20|29.17|29.01|29.14|28.98|29.17|29.01|29.14|28.98|31
1656592720000|2022-06-30 12:38:40|||||||||2
1656592730000|2022-06-30 12:38:50|29.13|28.97|29.14|28.98|29.14|28.98|29.11|28.95|3
1656592740000|2022-06-30 12:39:00|29.13|28.97|29.14|28.98|29.14|28.98|29.12|28.96|1
1656592750000|2022-06-30 12:39:10|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|2
1656592760000|2022-06-30 12:39:20|29.19|29.03|29.19|29.03|29.19|29.03|29.17|29.01|0
1656592770000|2022-06-30 12:39:30|29.18|29.02|29.18|29.02|29.18|29.02|29.18|29.02|0
1656592780000|2022-06-30 12:39:40|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1656592790000|2022-06-30 12:39:50|29.21|29.05|29.19|29.03|29.21|29.05|29.19|29.03|6
1656592810000|2022-06-30 12:40:10|29.21|29.05|29.22|29.06|29.22|29.06|29.19|29.03|6
1656592820000|2022-06-30 12:40:20|29.24|29.08|29.27|29.11|29.27|29.11|29.24|29.08|25
1656592830000|2022-06-30 12:40:30|29.26|29.1|29.26|29.1|29.27|29.11|29.26|29.1|17
1656592840000|2022-06-30 12:40:40|29.27|29.11|29.24|29.08|29.27|29.11|29.24|29.08|2
1656592850000|2022-06-30 12:40:50|||||||||1
1656592860000|2022-06-30 12:41:00|29.26|29.1|29.24|29.08|29.27|29.11|29.24|29.08|2
1656592890000|2022-06-30 12:41:30|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|0
1656592900000|2022-06-30 12:41:40|29.21|29.05|29.19|29.03|29.21|29.05|29.19|29.03|2
1656592910000|2022-06-30 12:41:50|||||||||1
1656593050000|2022-06-30 12:44:10|||||||||1
1656593110000|2022-06-30 12:45:10|||||||||17
1656593120000|2022-06-30 12:45:20|29.16|29|29.14|28.98|29.16|29|29.14|28.98|1
1656593150000|2022-06-30 12:45:50|||||||||3
1656593170000|2022-06-30 12:46:10|29.17|29.01|29.19|29.03|29.19|29.03|29.17|29.01|1
1656593180000|2022-06-30 12:46:20|29.18|29.02|29.16|29|29.19|29.03|29.14|28.98|19
1656593190000|2022-06-30 12:46:30|29.14|28.98|29.14|28.98|29.16|29|29.14|28.98|1
1656593200000|2022-06-30 12:46:40|||||||||1
1656593230000|2022-06-30 12:47:10|29.17|29.01|29.16|29|29.17|29.01|29.16|29|4
1656593240000|2022-06-30 12:47:20|29.17|29.01|29.19|29.03|29.19|29.03|29.14|28.98|2
1656593250000|2022-06-30 12:47:30|29.18|29.02|29.19|29.03|29.19|29.03|29.14|28.98|1
1656593260000|2022-06-30 12:47:40|29.18|29.02|29.19|29.03|29.19|29.03|29.18|29.02|0
1656593270000|2022-06-30 12:47:50|29.17|29.01|29.19|29.03|29.19|29.03|29.14|28.98|3
1656593280000|2022-06-30 12:48:00|29.18|29.02|29.19|29.03|29.19|29.03|29.18|29.02|0
1656593290000|2022-06-30 12:48:10|29.17|29.01|29.19|29.03|29.19|29.03|29.16|29|1
1656593330000|2022-06-30 12:48:50|||||||||1
1656593350000|2022-06-30 12:49:10|29.14|28.98|29.19|29.03|29.19|29.03|29.14|28.98|11
1656593360000|2022-06-30 12:49:20|29.22|29.06|29.22|29.06|29.22|29.06|29.21|29.05|34
1656593370000|2022-06-30 12:49:30|29.21|29.05|29.19|29.03|29.21|29.05|29.19|29.03|1
1656593380000|2022-06-30 12:49:40|29.22|29.06|29.27|29.11|29.27|29.11|29.22|29.06|48
1656593400000|2022-06-30 12:50:00|29.24|29.08|29.29|29.13|29.32|29.16|29.24|29.08|21
1656593410000|2022-06-30 12:50:10|||||||||1
1656593430000|2022-06-30 12:50:30|||||||||4
1656593450000|2022-06-30 12:50:50|29.31|29.15|29.32|29.16|29.32|29.16|29.29|29.13|2
1656593460000|2022-06-30 12:51:00|29.31|29.15|29.29|29.13|29.32|29.16|29.29|29.13|4
1656593470000|2022-06-30 12:51:10|29.31|29.15|29.32|29.16|29.32|29.16|29.31|29.15|8
1656593480000|2022-06-30 12:51:20|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|2
1656593490000|2022-06-30 12:51:30|||||||||5
1656593500000|2022-06-30 12:51:40|||||||||6
1656593510000|2022-06-30 12:51:50|29.31|29.15|29.31|29.15|29.32|29.16|29.29|29.13|19
1656593520000|2022-06-30 12:52:00|29.32|29.16|29.32|29.16|29.33|29.17|29.32|29.16|3
1656593530000|2022-06-30 12:52:10|29.33|29.17|29.32|29.16|29.34|29.18|29.32|29.16|1
1656593540000|2022-06-30 12:52:20|29.33|29.17|29.34|29.18|29.34|29.18|29.32|29.16|0
1656593560000|2022-06-30 12:52:40|29.33|29.17|29.34|29.18|29.34|29.18|29.33|29.17|0
1656593580000|2022-06-30 12:53:00|29.32|29.16|29.34|29.18|29.34|29.18|29.32|29.16|10
1656593600000|2022-06-30 12:53:20|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|0
1656593620000|2022-06-30 12:53:40|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|6
1656593630000|2022-06-30 12:53:50|29.37|29.21|29.37|29.21|29.37|29.21|29.37|29.21|3
1656593650000|2022-06-30 12:54:10|||||||||1
1656593670000|2022-06-30 12:54:30|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|3
1656593680000|2022-06-30 12:54:40|29.34|29.18|29.34|29.18|29.36|29.2|29.32|29.16|2
1656593690000|2022-06-30 12:54:50|29.32|29.16|29.34|29.18|29.34|29.18|29.32|29.16|0
1656593700000|2022-06-30 12:55:00|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|0
1656593710000|2022-06-30 12:55:10|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|0
1656593730000|2022-06-30 12:55:30|29.36|29.2|29.36|29.2|29.37|29.21|29.34|29.18|9
1656593740000|2022-06-30 12:55:40|29.34|29.18|29.37|29.21|29.37|29.21|29.34|29.18|0
1656593760000|2022-06-30 12:56:00|||||||||1
1656593780000|2022-06-30 12:56:20|||||||||1
1656593790000|2022-06-30 12:56:30|29.36|29.2|29.37|29.21|29.37|29.21|29.34|29.18|3
1656593810000|2022-06-30 12:56:50|29.36|29.2|29.34|29.18|29.37|29.21|29.34|29.18|6
1656593820000|2022-06-30 12:57:00|29.35|29.19|29.37|29.21|29.37|29.21|29.35|29.19|4
1656593830000|2022-06-30 12:57:10|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|3
1656593880000|2022-06-30 12:58:00|||||||||1
1656593910000|2022-06-30 12:58:30|||||||||12
1656593920000|2022-06-30 12:58:40|||||||||2
1656593930000|2022-06-30 12:58:50|||||||||5
1656593940000|2022-06-30 12:59:00|||||||||1
1656593990000|2022-06-30 12:59:50|29.45|29.29|29.47|29.31|29.47|29.31|29.45|29.29|3
1656594000000|2022-06-30 13:00:00|29.46|29.3|29.47|29.31|29.47|29.31|29.45|29.29|5
1656594050000|2022-06-30 13:00:50|29.45|29.29|29.47|29.31|29.47|29.31|29.43|29.27|2
1656594060000|2022-06-30 13:01:00|29.45|29.29|29.42|29.26|29.45|29.29|29.42|29.26|1
1656594160000|2022-06-30 13:02:40|29.41|29.25|29.37|29.21|29.41|29.25|29.37|29.21|6
1656594170000|2022-06-30 13:02:50|||||||||5
1656594180000|2022-06-30 13:03:00|29.41|29.25|29.42|29.26|29.42|29.26|29.37|29.21|3
1656594210000|2022-06-30 13:03:30|29.37|29.21|29.37|29.21|29.37|29.21|29.37|29.21|4
1656594220000|2022-06-30 13:03:40|||||||||1
1656594340000|2022-06-30 13:05:40|||||||||2
1656594360000|2022-06-30 13:06:00|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|1
1656594370000|2022-06-30 13:06:10|||||||||2
1656594410000|2022-06-30 13:06:50|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|18
1656594420000|2022-06-30 13:07:00|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|0
1656594430000|2022-06-30 13:07:10|29.28|29.12|29.27|29.11|29.28|29.12|29.27|29.11|0
1656594450000|2022-06-30 13:07:30|||||||||17
1656594480000|2022-06-30 13:08:00|||||||||1
1656594550000|2022-06-30 13:09:10|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|3
1656594570000|2022-06-30 13:09:30|||||||||1
1656594580000|2022-06-30 13:09:40|29.26|29.1|29.27|29.11|29.27|29.11|29.26|29.1|1
1656594610000|2022-06-30 13:10:10|29.28|29.12|29.27|29.11|29.28|29.12|29.27|29.11|0
1656594620000|2022-06-30 13:10:20|29.28|29.12|29.27|29.11|29.3|29.14|29.27|29.11|0
1656594630000|2022-06-30 13:10:30|29.28|29.12|29.3|29.14|29.3|29.14|29.28|29.12|0
1656594640000|2022-06-30 13:10:40|29.28|29.12|29.28|29.12|29.28|29.12|29.27|29.11|0
1656594650000|2022-06-30 13:10:50|29.3|29.14|29.27|29.11|29.3|29.14|29.27|29.11|0
1656594670000|2022-06-30 13:11:10|||||||||15
1656594780000|2022-06-30 13:13:00|||||||||1
1656594820000|2022-06-30 13:13:40|||||||||1
1656594940000|2022-06-30 13:15:40|29.26|29.1|29.27|29.11|29.27|29.11|29.26|29.1|6
1656594950000|2022-06-30 13:15:50|29.26|29.1|29.25|29.09|29.27|29.11|29.25|29.09|5
1656594960000|2022-06-30 13:16:00|||||||||7
1656594970000|2022-06-30 13:16:10|||||||||1
1656595010000|2022-06-30 13:16:50|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|0
1656595050000|2022-06-30 13:17:30|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|14
1656595060000|2022-06-30 13:17:40|29.17|29.01|29.18|29.02|29.2|29.04|29.17|29.01|0
1656595070000|2022-06-30 13:17:50|29.2|29.04|29.17|29.01|29.2|29.04|29.17|29.01|0
1656595080000|2022-06-30 13:18:00|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|0
1656595090000|2022-06-30 13:18:10|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|1
1656595150000|2022-06-30 13:19:10|||||||||3
1656595160000|2022-06-30 13:19:20|||||||||4
1656595230000|2022-06-30 13:20:30|||||||||1
1656595240000|2022-06-30 13:20:40|29.21|29.05|29.22|29.06|29.22|29.06|29.21|29.05|2
1656595330000|2022-06-30 13:22:10|29.25|29.09|29.22|29.06|29.25|29.09|29.22|29.06|3
1656595340000|2022-06-30 13:22:20|29.23|29.07|29.22|29.06|29.25|29.09|29.22|29.06|0
1656595360000|2022-06-30 13:22:40|29.23|29.07|29.22|29.06|29.23|29.07|29.22|29.06|5
1656595380000|2022-06-30 13:23:00|29.23|29.07|29.25|29.09|29.25|29.09|29.22|29.06|1
1656595390000|2022-06-30 13:23:10|29.23|29.07|29.23|29.07|29.23|29.07|29.22|29.06|0
1656595400000|2022-06-30 13:23:20|29.25|29.09|29.27|29.11|29.27|29.11|29.25|29.09|1
1656595410000|2022-06-30 13:23:30|||||||||2
1656595510000|2022-06-30 13:25:10|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|36
1656595530000|2022-06-30 13:25:30|29.3|29.14|29.3|29.14|29.32|29.16|29.3|29.14|2
1656595540000|2022-06-30 13:25:40|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|0
1656595560000|2022-06-30 13:26:00|29.31|29.15|29.32|29.16|29.32|29.16|29.31|29.15|0
1656595640000|2022-06-30 13:27:20|29.37|29.21|29.32|29.16|29.37|29.21|29.32|29.16|211
1656595650000|2022-06-30 13:27:30|29.33|29.17|29.32|29.16|29.35|29.19|29.32|29.16|24
1656595670000|2022-06-30 13:27:50|||||||||1
1656595680000|2022-06-30 13:28:00|||||||||1
1656595710000|2022-06-30 13:28:30|||||||||1
1656595770000|2022-06-30 13:29:30|||||||||10
1656595800000|2022-06-30 13:30:00|29.27|29.11|29.27|29.11|29.32|29.16|29.27|29.11|61
1656595810000|2022-06-30 13:30:10|||||||||3
1656595820000|2022-06-30 13:30:20|29.3|29.14|29.22|29.06|29.3|29.14|29.2|29.04|35
1656595830000|2022-06-30 13:30:30|29.21|29.05|29.17|29.01|29.23|29.07|29.15|28.99|40
1656595840000|2022-06-30 13:30:40|29.2|29.04|29.18|29.02|29.2|29.04|29.17|29.01|2
1656595850000|2022-06-30 13:30:50|29.17|29.01|29.2|29.04|29.2|29.04|29.17|29.01|1
1656595860000|2022-06-30 13:31:00|29.22|29.06|29.21|29.05|29.22|29.06|29.17|29.01|73
1656595870000|2022-06-30 13:31:10|29.22|29.06|29.21|29.05|29.22|29.06|29.17|29.01|45
1656595880000|2022-06-30 13:31:20|29.2|29.04|29.27|29.11|29.27|29.11|29.2|29.04|85
1656595890000|2022-06-30 13:31:30|29.28|29.12|29.27|29.11|29.3|29.14|29.27|29.11|36
1656595900000|2022-06-30 13:31:40|29.3|29.14|29.27|29.11|29.3|29.14|29.27|29.11|10
1656595910000|2022-06-30 13:31:50|29.22|29.06|29.27|29.11|29.27|29.11|29.22|29.06|24
1656595920000|2022-06-30 13:32:00|29.28|29.12|29.28|29.12|29.3|29.14|29.27|29.11|20
1656595930000|2022-06-30 13:32:10|29.3|29.14|29.27|29.11|29.32|29.16|29.27|29.11|22
1656595940000|2022-06-30 13:32:20|29.28|29.12|29.35|29.19|29.35|29.19|29.27|29.11|38
1656595950000|2022-06-30 13:32:30|29.32|29.16|29.38|29.22|29.38|29.22|29.32|29.16|27
1656595960000|2022-06-30 13:32:40|29.37|29.21|29.4|29.24|29.4|29.24|29.37|29.21|15
1656595970000|2022-06-30 13:32:50|29.38|29.22|29.32|29.16|29.38|29.22|29.3|29.14|33
1656595980000|2022-06-30 13:33:00|29.33|29.17|29.32|29.16|29.35|29.19|29.32|29.16|9
1656595990000|2022-06-30 13:33:10|29.33|29.17|29.32|29.16|29.35|29.19|29.32|29.16|12
1656596000000|2022-06-30 13:33:20|29.3|29.14|29.27|29.11|29.32|29.16|29.27|29.11|95
1656596010000|2022-06-30 13:33:30|29.28|29.12|29.27|29.11|29.31|29.15|29.27|29.11|2
1656596020000|2022-06-30 13:33:40|29.26|29.1|29.21|29.05|29.26|29.1|29.2|29.04|37
1656596030000|2022-06-30 13:33:50|29.2|29.04|29.15|28.99|29.22|29.06|29.1|28.94|90
1656596040000|2022-06-30 13:34:00|29.12|28.96|29.12|28.96|29.15|28.99|29.12|28.96|0
1656596050000|2022-06-30 13:34:10|29.15|28.99|29.15|28.99|29.15|28.99|29.12|28.96|17
1656596060000|2022-06-30 13:34:20|29.17|29.01|29.17|29.01|29.2|29.04|29.15|28.99|17
1656596070000|2022-06-30 13:34:30|29.2|29.04|29.22|29.06|29.22|29.06|29.17|29.01|13
1656596080000|2022-06-30 13:34:40|29.21|29.05|29.22|29.06|29.22|29.06|29.2|29.04|20
1656596090000|2022-06-30 13:34:50|29.26|29.1|29.27|29.11|29.27|29.11|29.22|29.06|30
1656596100000|2022-06-30 13:35:00|29.22|29.06|29.3|29.14|29.3|29.14|29.22|29.06|52
1656596110000|2022-06-30 13:35:10|29.28|29.12|29.32|29.16|29.32|29.16|29.27|29.11|25
1656596120000|2022-06-30 13:35:20|29.3|29.14|29.26|29.1|29.3|29.14|29.22|29.06|48
1656596130000|2022-06-30 13:35:30|29.27|29.11|29.27|29.11|29.27|29.11|29.22|29.06|66
1656596140000|2022-06-30 13:35:40|29.25|29.09|29.22|29.06|29.27|29.11|29.22|29.06|23
1656596150000|2022-06-30 13:35:50|29.25|29.09|29.25|29.09|29.27|29.11|29.25|29.09|3
1656596160000|2022-06-30 13:36:00|29.26|29.1|29.27|29.11|29.27|29.11|29.25|29.09|37
1656596170000|2022-06-30 13:36:10|29.28|29.12|29.32|29.16|29.32|29.16|29.28|29.12|9
1656596180000|2022-06-30 13:36:20|29.33|29.17|29.4|29.24|29.4|29.24|29.32|29.16|36
1656596190000|2022-06-30 13:36:30|29.38|29.22|29.4|29.24|29.4|29.24|29.37|29.21|17
1656596200000|2022-06-30 13:36:40|29.37|29.21|29.4|29.24|29.4|29.24|29.37|29.21|6
1656596210000|2022-06-30 13:36:50|29.37|29.21|29.38|29.22|29.4|29.24|29.36|29.2|12
1656596220000|2022-06-30 13:37:00|29.37|29.21|29.35|29.19|29.4|29.24|29.35|29.19|12
1656596230000|2022-06-30 13:37:10|29.36|29.2|29.37|29.21|29.4|29.24|29.36|29.2|52
1656596240000|2022-06-30 13:37:20|29.38|29.22|29.37|29.21|29.38|29.22|29.35|29.19|8
1656596250000|2022-06-30 13:37:30|29.38|29.22|29.45|29.29|29.45|29.29|29.38|29.22|32
1656596260000|2022-06-30 13:37:40|29.4|29.24|29.4|29.24|29.45|29.29|29.4|29.24|69
1656596270000|2022-06-30 13:37:50|29.41|29.25|29.45|29.29|29.45|29.29|29.4|29.24|26
1656596280000|2022-06-30 13:38:00|||||||||3
1656596290000|2022-06-30 13:38:10|29.41|29.25|29.4|29.24|29.45|29.29|29.4|29.24|54
1656596300000|2022-06-30 13:38:20|29.45|29.29|29.45|29.29|29.45|29.29|29.41|29.25|62
1656596310000|2022-06-30 13:38:30|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|9
1656596320000|2022-06-30 13:38:40|29.41|29.25|29.4|29.24|29.41|29.25|29.4|29.24|3
1656596330000|2022-06-30 13:38:50|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|20
1656596340000|2022-06-30 13:39:00|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|27
1656596350000|2022-06-30 13:39:10|29.45|29.29|29.5|29.34|29.5|29.34|29.45|29.29|29
1656596360000|2022-06-30 13:39:20|29.51|29.35|29.52|29.36|29.52|29.36|29.51|29.35|5
1656596370000|2022-06-30 13:39:30|29.55|29.39|29.57|29.41|29.59|29.43|29.55|29.39|19
1656596380000|2022-06-30 13:39:40|29.59|29.43|29.57|29.41|29.59|29.43|29.57|29.41|24
1656596390000|2022-06-30 13:39:50|29.6|29.44|29.57|29.41|29.6|29.44|29.57|29.41|0
1656596400000|2022-06-30 13:40:00|29.6|29.44|29.57|29.41|29.62|29.46|29.57|29.41|26
1656596410000|2022-06-30 13:40:10|29.6|29.44|29.57|29.41|29.62|29.46|29.57|29.41|24
1656596420000|2022-06-30 13:40:20|29.6|29.44|29.57|29.41|29.6|29.44|29.57|29.41|19
1656596430000|2022-06-30 13:40:30|29.56|29.4|29.57|29.41|29.57|29.41|29.56|29.4|7
1656596440000|2022-06-30 13:40:40|29.59|29.43|29.57|29.41|29.59|29.43|29.57|29.41|32
1656596450000|2022-06-30 13:40:50|29.6|29.44|29.59|29.43|29.62|29.46|29.57|29.41|4
1656596460000|2022-06-30 13:41:00|29.57|29.41|29.62|29.46|29.62|29.46|29.57|29.41|8
1656596470000|2022-06-30 13:41:10|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|13
1656596480000|2022-06-30 13:41:20|29.62|29.46|29.65|29.49|29.65|29.49|29.62|29.46|5
1656596490000|2022-06-30 13:41:30|29.62|29.46|29.66|29.5|29.66|29.5|29.62|29.46|17
1656596500000|2022-06-30 13:41:40|29.65|29.49|29.7|29.54|29.7|29.54|29.62|29.46|49
1656596510000|2022-06-30 13:41:50|29.67|29.51|29.67|29.51|29.7|29.54|29.67|29.51|32
1656596520000|2022-06-30 13:42:00|29.69|29.53|29.65|29.49|29.7|29.54|29.62|29.46|10
1656596530000|2022-06-30 13:42:10|29.66|29.5|29.67|29.51|29.7|29.54|29.66|29.5|24
1656596540000|2022-06-30 13:42:20|29.69|29.53|29.69|29.53|29.7|29.54|29.69|29.53|3
1656596550000|2022-06-30 13:42:30|29.67|29.51|29.67|29.51|29.7|29.54|29.65|29.49|6
1656596560000|2022-06-30 13:42:40|29.65|29.49|29.65|29.49|29.66|29.5|29.65|29.49|0
1656596570000|2022-06-30 13:42:50|29.66|29.5|29.65|29.49|29.66|29.5|29.62|29.46|16
1656596580000|2022-06-30 13:43:00|29.64|29.48|29.62|29.46|29.65|29.49|29.62|29.46|22
1656596590000|2022-06-30 13:43:10|29.64|29.48|29.62|29.46|29.65|29.49|29.62|29.46|16
1656596600000|2022-06-30 13:43:20|29.61|29.45|29.59|29.43|29.61|29.45|29.57|29.41|14
1656596610000|2022-06-30 13:43:30|29.6|29.44|29.57|29.41|29.62|29.46|29.57|29.41|5
1656596640000|2022-06-30 13:44:00|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|15
1656596650000|2022-06-30 13:44:10|||||||||1
1656596660000|2022-06-30 13:44:20|29.5|29.34|29.52|29.36|29.52|29.36|29.47|29.31|39
1656596670000|2022-06-30 13:44:30|29.57|29.41|29.6|29.44|29.6|29.44|29.57|29.41|48
1656596680000|2022-06-30 13:44:40|29.59|29.43|29.6|29.44|29.62|29.46|29.59|29.43|6
1656596690000|2022-06-30 13:44:50|29.61|29.45|29.61|29.45|29.61|29.45|29.6|29.44|2
1656596700000|2022-06-30 13:45:00|29.6|29.44|29.57|29.41|29.6|29.44|29.57|29.41|24
1656596710000|2022-06-30 13:45:10|29.56|29.4|29.55|29.39|29.57|29.41|29.52|29.36|70
1656596720000|2022-06-30 13:45:20|29.54|29.38|29.52|29.36|29.57|29.41|29.52|29.36|7
1656596730000|2022-06-30 13:45:30|29.56|29.4|29.57|29.41|29.57|29.41|29.52|29.36|9
1656596740000|2022-06-30 13:45:40|29.56|29.4|29.6|29.44|29.6|29.44|29.54|29.38|30
1656596750000|2022-06-30 13:45:50|29.64|29.48|29.65|29.49|29.65|29.49|29.64|29.48|5
1656596760000|2022-06-30 13:46:00|29.7|29.54|29.68|29.52|29.7|29.54|29.65|29.49|52
1656596770000|2022-06-30 13:46:10|29.7|29.54|29.69|29.53|29.7|29.54|29.68|29.52|1
1656596780000|2022-06-30 13:46:20|29.7|29.54|29.65|29.49|29.7|29.54|29.65|29.49|7
1656596790000|2022-06-30 13:46:30|29.68|29.52|29.65|29.49|29.68|29.52|29.65|29.49|24
1656596800000|2022-06-30 13:46:40|29.68|29.52|29.65|29.49|29.7|29.54|29.65|29.49|6
1656596810000|2022-06-30 13:46:50|29.64|29.48|29.57|29.41|29.64|29.48|29.57|29.41|34
1656596820000|2022-06-30 13:47:00|29.55|29.39|29.52|29.36|29.57|29.41|29.52|29.36|15
1656596830000|2022-06-30 13:47:10|29.54|29.38|29.52|29.36|29.57|29.41|29.52|29.36|11
1656596840000|2022-06-30 13:47:20|29.54|29.38|29.52|29.36|29.56|29.4|29.52|29.36|8
1656596850000|2022-06-30 13:47:30|29.55|29.39|29.52|29.36|29.55|29.39|29.52|29.36|14
1656596860000|2022-06-30 13:47:40|29.55|29.39|29.57|29.41|29.57|29.41|29.52|29.36|20
1656596870000|2022-06-30 13:47:50|29.52|29.36|29.52|29.36|29.54|29.38|29.52|29.36|10
1656596880000|2022-06-30 13:48:00|29.54|29.38|29.57|29.41|29.6|29.44|29.52|29.36|27
1656596890000|2022-06-30 13:48:10|29.6|29.44|29.62|29.46|29.62|29.46|29.6|29.44|21
1656596910000|2022-06-30 13:48:30|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|5
1656596920000|2022-06-30 13:48:40|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|6
1656596930000|2022-06-30 13:48:50|29.55|29.39|29.57|29.41|29.57|29.41|29.52|29.36|20
1656596940000|2022-06-30 13:49:00|29.6|29.44|29.6|29.44|29.61|29.45|29.6|29.44|1
1656596950000|2022-06-30 13:49:10|29.61|29.45|29.6|29.44|29.62|29.46|29.6|29.44|57
1656596960000|2022-06-30 13:49:20|29.57|29.41|29.55|29.39|29.57|29.41|29.52|29.36|18
1656596970000|2022-06-30 13:49:30|29.56|29.4|29.6|29.44|29.6|29.44|29.56|29.4|5
1656596980000|2022-06-30 13:49:40|29.57|29.41|29.57|29.41|29.6|29.44|29.57|29.41|9
1656597000000|2022-06-30 13:50:00|29.6|29.44|29.52|29.36|29.6|29.44|29.52|29.36|31
1656597010000|2022-06-30 13:50:10|29.55|29.39|29.57|29.41|29.59|29.43|29.55|29.39|5
1656597020000|2022-06-30 13:50:20|29.59|29.43|29.65|29.49|29.65|29.49|29.59|29.43|23
1656597030000|2022-06-30 13:50:30|29.64|29.48|29.62|29.46|29.65|29.49|29.62|29.46|38
1656597040000|2022-06-30 13:50:40|29.64|29.48|29.65|29.49|29.65|29.49|29.62|29.46|4
1656597050000|2022-06-30 13:50:50|||||||||2
1656597060000|2022-06-30 13:51:00|29.67|29.51|29.67|29.51|29.67|29.51|29.65|29.49|9
1656597070000|2022-06-30 13:51:10|29.65|29.49|29.62|29.46|29.66|29.5|29.62|29.46|6
1656597080000|2022-06-30 13:51:20|29.6|29.44|29.57|29.41|29.6|29.44|29.57|29.41|16
1656597090000|2022-06-30 13:51:30|29.6|29.44|29.61|29.45|29.62|29.46|29.57|29.41|9
1656597100000|2022-06-30 13:51:40|29.62|29.46|29.57|29.41|29.62|29.46|29.57|29.41|8
1656597110000|2022-06-30 13:51:50|29.59|29.43|29.62|29.46|29.62|29.46|29.59|29.43|4
1656597120000|2022-06-30 13:52:00|29.65|29.49|29.7|29.54|29.7|29.54|29.65|29.49|24
1656597130000|2022-06-30 13:52:10|29.72|29.56|29.71|29.55|29.72|29.56|29.71|29.55|4
1656597140000|2022-06-30 13:52:20|29.72|29.56|29.7|29.54|29.72|29.56|29.7|29.54|16
1656597150000|2022-06-30 13:52:30|29.71|29.55|29.72|29.56|29.72|29.56|29.7|29.54|3
1656597160000|2022-06-30 13:52:40|29.71|29.55|29.7|29.54|29.72|29.56|29.7|29.54|5
1656597170000|2022-06-30 13:52:50|29.72|29.56|29.8|29.64|29.8|29.64|29.7|29.54|84
1656597180000|2022-06-30 13:53:00|29.79|29.63|29.77|29.61|29.85|29.69|29.77|29.61|70
1656597190000|2022-06-30 13:53:10|29.75|29.59|29.75|29.59|29.75|29.59|29.72|29.56|45
1656597200000|2022-06-30 13:53:20|29.74|29.58|29.76|29.6|29.77|29.61|29.72|29.56|17
1656597210000|2022-06-30 13:53:30|29.77|29.61|29.77|29.61|29.8|29.64|29.77|29.61|11
1656597220000|2022-06-30 13:53:40|29.8|29.64|29.8|29.64|29.8|29.64|29.79|29.63|4
1656597230000|2022-06-30 13:53:50|29.81|29.65|29.8|29.64|29.81|29.65|29.8|29.64|9
1656597240000|2022-06-30 13:54:00|29.82|29.66|29.82|29.66|29.85|29.69|29.82|29.66|28
1656597250000|2022-06-30 13:54:10|29.81|29.65|29.8|29.64|29.82|29.66|29.8|29.64|3
1656597260000|2022-06-30 13:54:20|||||||||10
1656597270000|2022-06-30 13:54:30|||||||||2
1656597280000|2022-06-30 13:54:40|29.82|29.66|29.8|29.64|29.82|29.66|29.8|29.64|4
1656597290000|2022-06-30 13:54:50|29.82|29.66|29.8|29.64|29.82|29.66|29.8|29.64|10
1656597300000|2022-06-30 13:55:00|29.81|29.65|29.85|29.69|29.85|29.69|29.8|29.64|26
1656597310000|2022-06-30 13:55:10|29.83|29.67|29.8|29.64|29.85|29.69|29.8|29.64|32
1656597320000|2022-06-30 13:55:20|29.83|29.67|29.85|29.69|29.85|29.69|29.83|29.67|5
1656597330000|2022-06-30 13:55:30|29.84|29.68|29.85|29.69|29.85|29.69|29.83|29.67|0
1656597340000|2022-06-30 13:55:40|29.88|29.72|29.85|29.69|29.88|29.72|29.85|29.69|42
1656597350000|2022-06-30 13:55:50|||||||||6
1656597370000|2022-06-30 13:56:10|29.88|29.72|29.9|29.74|29.9|29.74|29.88|29.72|15
1656597380000|2022-06-30 13:56:20|29.89|29.73|29.88|29.72|29.9|29.74|29.88|29.72|8
1656597390000|2022-06-30 13:56:30|29.89|29.73|29.85|29.69|29.9|29.74|29.85|29.69|1
1656597400000|2022-06-30 13:56:40|29.84|29.68|29.82|29.66|29.84|29.68|29.81|29.65|73
1656597410000|2022-06-30 13:56:50|29.85|29.69|29.85|29.69|29.85|29.69|29.84|29.68|10
1656597420000|2022-06-30 13:57:00|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|11
1656597430000|2022-06-30 13:57:10|29.85|29.69|29.85|29.69|29.85|29.69|29.85|29.69|5
1656597440000|2022-06-30 13:57:20|29.84|29.68|29.8|29.64|29.84|29.68|29.8|29.64|0
1656597450000|2022-06-30 13:57:30|29.77|29.61|29.8|29.64|29.8|29.64|29.75|29.59|43
1656597470000|2022-06-30 13:57:50|||||||||8
1656597480000|2022-06-30 13:58:00|||||||||1
1656597500000|2022-06-30 13:58:20|29.75|29.59|29.72|29.56|29.75|29.59|29.72|29.56|42
1656597510000|2022-06-30 13:58:30|||||||||3
1656597520000|2022-06-30 13:58:40|29.7|29.54|29.7|29.54|29.72|29.56|29.7|29.54|33
1656597530000|2022-06-30 13:58:50|29.67|29.51|29.7|29.54|29.72|29.56|29.67|29.51|16
1656597540000|2022-06-30 13:59:00|29.72|29.56|29.72|29.56|29.72|29.56|29.71|29.55|2
1656597550000|2022-06-30 13:59:10|29.7|29.54|29.75|29.59|29.75|29.59|29.7|29.54|8
1656597570000|2022-06-30 13:59:30|||||||||6
1656597580000|2022-06-30 13:59:40|||||||||2
1656597590000|2022-06-30 13:59:50|29.8|29.64|29.8|29.64|29.8|29.64|29.78|29.62|28
1656597600000|2022-06-30 14:00:00|29.79|29.63|29.88|29.72|29.88|29.72|29.79|29.63|46
1656597610000|2022-06-30 14:00:10|||||||||7
1656597620000|2022-06-30 14:00:20|29.83|29.67|29.88|29.72|29.88|29.72|29.83|29.67|13
1656597630000|2022-06-30 14:00:30|||||||||5
1656597640000|2022-06-30 14:00:40|29.83|29.67|29.88|29.72|29.88|29.72|29.83|29.67|7
1656597650000|2022-06-30 14:00:50|||||||||1
1656597660000|2022-06-30 14:01:00|||||||||3
1656597680000|2022-06-30 14:01:20|29.83|29.67|29.83|29.67|29.83|29.67|29.83|29.67|11
1656597690000|2022-06-30 14:01:30|||||||||1
1656597700000|2022-06-30 14:01:40|29.84|29.68|29.85|29.69|29.85|29.69|29.84|29.68|8
1656597710000|2022-06-30 14:01:50|29.88|29.72|29.85|29.69|29.88|29.72|29.84|29.68|4
1656597720000|2022-06-30 14:02:00|29.83|29.67|29.85|29.69|29.85|29.69|29.83|29.67|19
1656597730000|2022-06-30 14:02:10|29.88|29.72|29.9|29.74|29.9|29.74|29.88|29.72|19
1656597740000|2022-06-30 14:02:20|||||||||13
1656597750000|2022-06-30 14:02:30|||||||||2
1656597760000|2022-06-30 14:02:40|29.93|29.77|29.93|29.77|29.93|29.77|29.9|29.74|49
1656597770000|2022-06-30 14:02:50|29.95|29.79|29.95|29.79|29.95|29.79|29.95|29.79|22
1656597780000|2022-06-30 14:03:00|29.98|29.82|30|29.84|30|29.84|29.98|29.82|39
1656597790000|2022-06-30 14:03:10|29.99|29.83|30|29.84|30|29.84|29.99|29.83|12
1656597800000|2022-06-30 14:03:20|29.99|29.83|29.95|29.79|29.99|29.83|29.95|29.79|40
1656597810000|2022-06-30 14:03:30|29.97|29.81|29.97|29.81|29.98|29.82|29.95|29.79|10
1656597820000|2022-06-30 14:03:40|29.95|29.79|29.95|29.79|29.98|29.82|29.95|29.79|66
1656597830000|2022-06-30 14:03:50|29.97|29.81|29.95|29.79|29.98|29.82|29.95|29.79|7
1656597840000|2022-06-30 14:04:00|29.98|29.82|30|29.84|30|29.84|29.95|29.79|128
1656597850000|2022-06-30 14:04:10|29.98|29.82|29.95|29.79|30|29.84|29.95|29.79|15
1656597860000|2022-06-30 14:04:20|||||||||1
1656597870000|2022-06-30 14:04:30|29.93|29.77|29.93|29.77|29.94|29.78|29.9|29.74|214
1656597880000|2022-06-30 14:04:40|29.94|29.78|29.95|29.79|29.95|29.79|29.93|29.77|22
1656597890000|2022-06-30 14:04:50|30|29.84|30|29.84|30|29.84|30|29.84|5
1656597900000|2022-06-30 14:05:00|||||||||4
1656597910000|2022-06-30 14:05:10|29.99|29.83|30|29.84|30|29.84|29.99|29.83|14
1656597920000|2022-06-30 14:05:20|||||||||1
1656597930000|2022-06-30 14:05:30|||||||||1
1656597940000|2022-06-30 14:05:40|||||||||1
1656597950000|2022-06-30 14:05:50|29.98|29.82|29.96|29.8|29.98|29.82|29.96|29.8|69
1656597960000|2022-06-30 14:06:00|29.95|29.79|29.95|29.79|29.95|29.79|29.95|29.79|0
1656597970000|2022-06-30 14:06:10|29.98|29.82|29.98|29.82|29.98|29.82|29.98|29.82|185
1656597980000|2022-06-30 14:06:20|29.95|29.79|29.95|29.79|29.95|29.79|29.95|29.79|51
1656597990000|2022-06-30 14:06:30|29.97|29.81|29.98|29.82|29.98|29.82|29.97|29.81|4
1656598000000|2022-06-30 14:06:40|29.95|29.79|29.98|29.82|29.98|29.82|29.95|29.79|25
1656598030000|2022-06-30 14:07:10|30|29.84|30|29.84|30|29.84|30|29.84|67
1656598040000|2022-06-30 14:07:20|||||||||90
1656598070000|2022-06-30 14:07:50|||||||||3
1656598080000|2022-06-30 14:08:00|30.02|29.86|30.05|29.89|30.05|29.89|30.02|29.86|11
1656598090000|2022-06-30 14:08:10|30.03|29.87|30.03|29.87|30.03|29.87|30|29.84|28
1656598100000|2022-06-30 14:08:20|30|29.84|30.03|29.87|30.03|29.87|30|29.84|4
1656598110000|2022-06-30 14:08:30|30|29.84|30|29.84|30|29.84|30|29.84|2
1656598120000|2022-06-30 14:08:40|||||||||1
1656598140000|2022-06-30 14:09:00|30.03|29.87|30|29.84|30.03|29.87|30|29.84|45
1656598160000|2022-06-30 14:09:20|30.02|29.86|30.03|29.87|30.03|29.87|30.02|29.86|39
1656598170000|2022-06-30 14:09:30|||||||||5
1656598180000|2022-06-30 14:09:40|||||||||6
1656598190000|2022-06-30 14:09:50|30|29.84|30|29.84|30|29.84|30|29.84|8
1656598200000|2022-06-30 14:10:00|30.02|29.86|30|29.84|30.03|29.87|30|29.84|44
1656598210000|2022-06-30 14:10:10|||||||||2
1656598220000|2022-06-30 14:10:20|||||||||4
1656598230000|2022-06-30 14:10:30|||||||||135
1656598240000|2022-06-30 14:10:40|30.03|29.87|30.03|29.87|30.03|29.87|30.03|29.87|20
1656598250000|2022-06-30 14:10:50|||||||||1
1656598260000|2022-06-30 14:11:00|30.05|29.89|30.03|29.87|30.05|29.89|30|29.84|34
1656598270000|2022-06-30 14:11:10|30|29.84|30|29.84|30.03|29.87|30|29.84|9
1656598290000|2022-06-30 14:11:30|30.03|29.87|30|29.84|30.03|29.87|30|29.84|10
1656598300000|2022-06-30 14:11:40|||||||||1
1656598320000|2022-06-30 14:12:00|||||||||7
1656598330000|2022-06-30 14:12:10|||||||||2
1656598340000|2022-06-30 14:12:20|||||||||2
1656598350000|2022-06-30 14:12:30|29.98|29.82|30|29.84|30|29.84|29.98|29.82|161
1656598360000|2022-06-30 14:12:40|||||||||1
1656598380000|2022-06-30 14:13:00|||||||||13
1656598390000|2022-06-30 14:13:10|30.02|29.86|30.03|29.87|30.03|29.87|30|29.84|373
1656598400000|2022-06-30 14:13:20|||||||||9
1656598410000|2022-06-30 14:13:30|||||||||11
1656598420000|2022-06-30 14:13:40|||||||||1
1656598430000|2022-06-30 14:13:50|30|29.84|30.02|29.86|30.02|29.86|30|29.84|7
1656598440000|2022-06-30 14:14:00|30|29.84|30|29.84|30.03|29.87|30|29.84|29
1656598460000|2022-06-30 14:14:20|30.03|29.87|30.03|29.87|30.03|29.87|30.03|29.87|83
1656598470000|2022-06-30 14:14:30|||||||||1
1656598490000|2022-06-30 14:14:50|29.98|29.82|29.98|29.82|29.98|29.82|29.98|29.82|285
1656598500000|2022-06-30 14:15:00|29.97|29.81|29.97|29.81|29.98|29.82|29.95|29.79|28
1656598510000|2022-06-30 14:15:10|29.98|29.82|29.98|29.82|29.98|29.82|29.98|29.82|4
1656598520000|2022-06-30 14:15:20|30.01|29.85|30.03|29.87|30.03|29.87|29.98|29.82|42
1656598530000|2022-06-30 14:15:30|||||||||5
1656598540000|2022-06-30 14:15:40|29.98|29.82|29.98|29.82|30.03|29.87|29.98|29.82|88
1656598560000|2022-06-30 14:16:00|30.03|29.87|30.03|29.87|30.03|29.87|29.99|29.83|59
1656598570000|2022-06-30 14:16:10|30.02|29.86|29.99|29.83|30.02|29.86|29.99|29.83|11
1656598580000|2022-06-30 14:16:20|29.98|29.82|29.98|29.82|29.99|29.83|29.98|29.82|25
1656598590000|2022-06-30 14:16:30|30.03|29.87|30.03|29.87|30.03|29.87|29.98|29.82|23
1656598600000|2022-06-30 14:16:40|30.02|29.86|30.03|29.87|30.03|29.87|29.98|29.82|10
1656598610000|2022-06-30 14:16:50|||||||||7
1656598620000|2022-06-30 14:17:00|||||||||8
1656598630000|2022-06-30 14:17:10|29.98|29.82|29.98|29.82|29.98|29.82|29.98|29.82|14
1656598640000|2022-06-30 14:17:20|||||||||16
1656598650000|2022-06-30 14:17:30|||||||||17
1656598660000|2022-06-30 14:17:40|||||||||3
1656598670000|2022-06-30 14:17:50|||||||||7
1656598680000|2022-06-30 14:18:00|30.03|29.87|30.03|29.87|30.03|29.87|30|29.84|93
1656598690000|2022-06-30 14:18:10|30|29.84|29.9|29.74|30.03|29.87|29.9|29.74|84
1656598700000|2022-06-30 14:18:20|||||||||41
1656598710000|2022-06-30 14:18:30|||||||||17
1656598730000|2022-06-30 14:18:50|29.88|29.72|29.86|29.7|29.88|29.72|29.85|29.69|175
1656598740000|2022-06-30 14:19:00|29.9|29.74|29.9|29.74|29.9|29.74|29.88|29.72|97
1656598750000|2022-06-30 14:19:10|||||||||75
1656598760000|2022-06-30 14:19:20|29.89|29.73|29.9|29.74|29.9|29.74|29.89|29.73|13
1656598770000|2022-06-30 14:19:30|29.89|29.73|29.89|29.73|29.9|29.74|29.85|29.69|6
1656598780000|2022-06-30 14:19:40|29.9|29.74|29.9|29.74|29.9|29.74|29.9|29.74|1
1656598790000|2022-06-30 14:19:50|||||||||4
1656598800000|2022-06-30 14:20:00|||||||||17
1656598810000|2022-06-30 14:20:10|||||||||5
1656598820000|2022-06-30 14:20:20|||||||||5
1656598830000|2022-06-30 14:20:30|||||||||1
1656598840000|2022-06-30 14:20:40|29.93|29.77|29.92|29.76|29.95|29.79|29.92|29.76|151
1656598850000|2022-06-30 14:20:50|29.93|29.77|29.93|29.77|29.93|29.77|29.9|29.74|12
1656598860000|2022-06-30 14:21:00|29.94|29.78|29.93|29.77|29.94|29.78|29.9|29.74|5
1656598870000|2022-06-30 14:21:10|29.95|29.79|29.95|29.79|29.95|29.79|29.95|29.79|0
1656598880000|2022-06-30 14:21:20|29.98|29.82|29.98|29.82|29.98|29.82|29.98|29.82|93
1656598890000|2022-06-30 14:21:30|||||||||1
1656598900000|2022-06-30 14:21:40|29.97|29.81|29.98|29.82|29.98|29.82|29.95|29.79|16
1656598910000|2022-06-30 14:21:50|||||||||10
1656598920000|2022-06-30 14:22:00|||||||||2
1656598940000|2022-06-30 14:22:20|||||||||4
1656598950000|2022-06-30 14:22:30|||||||||11
1656598970000|2022-06-30 14:22:50|30|29.84|30|29.84|30|29.84|29.98|29.82|12
1656598980000|2022-06-30 14:23:00|29.99|29.83|30.03|29.87|30.03|29.87|29.99|29.83|17
1656598990000|2022-06-30 14:23:10|30.02|29.86|30.02|29.86|30.03|29.87|30|29.84|62
1656599000000|2022-06-30 14:23:20|30.03|29.87|30.03|29.87|30.03|29.87|30|29.84|15
1656599010000|2022-06-30 14:23:30|30|29.84|30|29.84|30.02|29.86|30|29.84|11
1656599020000|2022-06-30 14:23:40|29.98|29.82|29.97|29.81|29.98|29.82|29.95|29.79|26
1656599030000|2022-06-30 14:23:50|29.95|29.79|30|29.84|30|29.84|29.95|29.79|4
1656599040000|2022-06-30 14:24:00|||||||||11
1656599050000|2022-06-30 14:24:10|||||||||1
1656599060000|2022-06-30 14:24:20|||||||||1
1656599070000|2022-06-30 14:24:30|30.05|29.89|30.05|29.89|30.05|29.89|30.05|29.89|78
1656599080000|2022-06-30 14:24:40|||||||||14
1656599090000|2022-06-30 14:24:50|30.03|29.87|30|29.84|30.04|29.88|30|29.84|13
1656599100000|2022-06-30 14:25:00|30.01|29.85|30|29.84|30.01|29.85|30|29.84|2
1656599110000|2022-06-30 14:25:10|||||||||3
1656599130000|2022-06-30 14:25:30|||||||||2
1656599140000|2022-06-30 14:25:40|||||||||1
1656599150000|2022-06-30 14:25:50|||||||||1
1656599160000|2022-06-30 14:26:00|||||||||1
1656599180000|2022-06-30 14:26:20|||||||||1
1656599200000|2022-06-30 14:26:40|30.05|29.89|30|29.84|30.05|29.89|30|29.84|36
1656599210000|2022-06-30 14:26:50|30.03|29.87|30.05|29.89|30.05|29.89|30.03|29.87|4
1656599220000|2022-06-30 14:27:00|||||||||3
1656599230000|2022-06-30 14:27:10|30.08|29.92|30.05|29.89|30.08|29.92|30.05|29.89|22
1656599240000|2022-06-30 14:27:20|30|29.84|30|29.84|30|29.84|30|29.84|18
1656599260000|2022-06-30 14:27:40|30.05|29.89|30.05|29.89|30.05|29.89|30.01|29.85|10
1656599270000|2022-06-30 14:27:50|30.03|29.87|30.05|29.89|30.05|29.89|30.03|29.87|3
1656599280000|2022-06-30 14:28:00|||||||||4
1656599290000|2022-06-30 14:28:10|30.03|29.87|30.03|29.87|30.05|29.89|30.03|29.87|2
1656599300000|2022-06-30 14:28:20|30.05|29.89|30.03|29.87|30.05|29.89|30.03|29.87|1
1656599310000|2022-06-30 14:28:30|30.05|29.89|30.05|29.89|30.05|29.89|30.03|29.87|3
1656599330000|2022-06-30 14:28:50|30.03|29.87|30|29.84|30.03|29.87|30|29.84|8
1656599340000|2022-06-30 14:29:00|30.05|29.89|30|29.84|30.05|29.89|30|29.84|26
1656599350000|2022-06-30 14:29:10|||||||||2
1656599370000|2022-06-30 14:29:30|||||||||6
1656599380000|2022-06-30 14:29:40|||||||||2
1656599390000|2022-06-30 14:29:50|29.98|29.82|29.95|29.79|29.98|29.82|29.95|29.79|40
1656599400000|2022-06-30 14:30:00|29.96|29.8|30|29.84|30|29.84|29.96|29.8|11
1656599410000|2022-06-30 14:30:10|29.98|29.82|29.98|29.82|29.98|29.82|29.98|29.82|22
1656599420000|2022-06-30 14:30:20|30|29.84|29.95|29.79|30|29.84|29.95|29.79|20
1656599430000|2022-06-30 14:30:30|29.93|29.77|29.9|29.74|29.93|29.77|29.9|29.74|43
1656599440000|2022-06-30 14:30:40|29.88|29.72|29.9|29.74|29.9|29.74|29.88|29.72|6
1656599450000|2022-06-30 14:30:50|29.93|29.77|29.9|29.74|29.93|29.77|29.88|29.72|10
1656599460000|2022-06-30 14:31:00|29.88|29.72|29.88|29.72|29.88|29.72|29.88|29.72|20
1656599470000|2022-06-30 14:31:10|||||||||8
1656599480000|2022-06-30 14:31:20|29.9|29.74|29.88|29.72|29.9|29.74|29.83|29.67|74
1656599490000|2022-06-30 14:31:30|29.86|29.7|29.88|29.72|29.88|29.72|29.85|29.69|1
1656599500000|2022-06-30 14:31:40|29.86|29.7|29.85|29.69|29.86|29.7|29.85|29.69|10
1656599510000|2022-06-30 14:31:50|29.88|29.72|29.88|29.72|29.88|29.72|29.88|29.72|10
1656599520000|2022-06-30 14:32:00|29.89|29.73|29.88|29.72|29.9|29.74|29.88|29.72|34
1656599530000|2022-06-30 14:32:10|29.89|29.73|29.88|29.72|29.9|29.74|29.88|29.72|13
1656599540000|2022-06-30 14:32:20|29.89|29.73|29.83|29.67|29.89|29.73|29.83|29.67|37
1656599550000|2022-06-30 14:32:30|||||||||6
1656599560000|2022-06-30 14:32:40|||||||||4
1656599570000|2022-06-30 14:32:50|||||||||1
1656599580000|2022-06-30 14:33:00|29.8|29.64|29.83|29.67|29.83|29.67|29.8|29.64|36
1656599590000|2022-06-30 14:33:10|29.8|29.64|29.78|29.62|29.8|29.64|29.78|29.62|5
1656599610000|2022-06-30 14:33:30|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|72
1656599630000|2022-06-30 14:33:50|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|79
1656599640000|2022-06-30 14:34:00|29.74|29.58|29.7|29.54|29.75|29.59|29.7|29.54|40
1656599650000|2022-06-30 14:34:10|29.71|29.55|29.7|29.54|29.72|29.56|29.7|29.54|84
1656599670000|2022-06-30 14:34:30|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|1
1656599680000|2022-06-30 14:34:40|29.6|29.44|29.65|29.49|29.65|29.49|29.6|29.44|49
1656599690000|2022-06-30 14:34:50|29.61|29.45|29.61|29.45|29.64|29.48|29.6|29.44|5
1656599700000|2022-06-30 14:35:00|29.62|29.46|29.65|29.49|29.65|29.49|29.62|29.46|12
1656599710000|2022-06-30 14:35:10|29.62|29.46|29.61|29.45|29.62|29.46|29.6|29.44|7
1656599720000|2022-06-30 14:35:20|29.6|29.44|29.65|29.49|29.65|29.49|29.6|29.44|57
1656599730000|2022-06-30 14:35:30|||||||||4
1656599740000|2022-06-30 14:35:40|||||||||2
1656599750000|2022-06-30 14:35:50|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|18
1656599760000|2022-06-30 14:36:00|29.69|29.53|29.7|29.54|29.7|29.54|29.69|29.53|2
1656599770000|2022-06-30 14:36:10|||||||||3
1656599780000|2022-06-30 14:36:20|||||||||2
1656599790000|2022-06-30 14:36:30|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|48
1656599800000|2022-06-30 14:36:40|29.71|29.55|29.73|29.57|29.73|29.57|29.7|29.54|6
1656599810000|2022-06-30 14:36:50|||||||||1
1656599820000|2022-06-30 14:37:00|||||||||1
1656599830000|2022-06-30 14:37:10|||||||||1
1656599840000|2022-06-30 14:37:20|||||||||2
1656599850000|2022-06-30 14:37:30|||||||||2
1656599860000|2022-06-30 14:37:40|29.7|29.54|29.68|29.52|29.7|29.54|29.68|29.52|93
1656599870000|2022-06-30 14:37:50|||||||||4
1656599880000|2022-06-30 14:38:00|29.69|29.53|29.73|29.57|29.73|29.57|29.69|29.53|70
1656599890000|2022-06-30 14:38:10|29.7|29.54|29.7|29.54|29.73|29.57|29.7|29.54|15
1656599900000|2022-06-30 14:38:20|29.71|29.55|29.7|29.54|29.73|29.57|29.68|29.52|8
1656599910000|2022-06-30 14:38:30|29.69|29.53|29.7|29.54|29.7|29.54|29.68|29.52|1
1656599920000|2022-06-30 14:38:40|||||||||1
1656599930000|2022-06-30 14:38:50|29.73|29.57|29.78|29.62|29.78|29.62|29.71|29.55|83
1656599940000|2022-06-30 14:39:00|29.76|29.6|29.78|29.62|29.78|29.62|29.76|29.6|27
1656599950000|2022-06-30 14:39:10|||||||||1
1656599960000|2022-06-30 14:39:20|29.76|29.6|29.75|29.59|29.78|29.62|29.75|29.59|44
1656599970000|2022-06-30 14:39:30|29.76|29.6|29.75|29.59|29.78|29.62|29.75|29.59|12
1656599980000|2022-06-30 14:39:40|29.76|29.6|29.78|29.62|29.78|29.62|29.76|29.6|4
1656599990000|2022-06-30 14:39:50|29.79|29.63|29.81|29.65|29.83|29.67|29.79|29.63|39
1656600000000|2022-06-30 14:40:00|29.83|29.67|29.83|29.67|29.83|29.67|29.8|29.64|26
1656600010000|2022-06-30 14:40:10|||||||||1
1656600020000|2022-06-30 14:40:20|29.84|29.68|29.83|29.67|29.85|29.69|29.83|29.67|3
1656600030000|2022-06-30 14:40:30|||||||||5
1656600040000|2022-06-30 14:40:40|29.84|29.68|29.83|29.67|29.88|29.72|29.83|29.67|17
1656600050000|2022-06-30 14:40:50|||||||||1
1656600060000|2022-06-30 14:41:00|29.8|29.64|29.83|29.67|29.83|29.67|29.8|29.64|31
1656600070000|2022-06-30 14:41:10|29.84|29.68|29.83|29.67|29.84|29.68|29.83|29.67|0
1656600080000|2022-06-30 14:41:20|||||||||2
1656600090000|2022-06-30 14:41:30|29.81|29.65|29.83|29.67|29.83|29.67|29.81|29.65|6
1656600100000|2022-06-30 14:41:40|29.85|29.69|29.83|29.67|29.85|29.69|29.83|29.67|46
1656600110000|2022-06-30 14:41:50|29.85|29.69|29.88|29.72|29.88|29.72|29.83|29.67|8
1656600120000|2022-06-30 14:42:00|||||||||1
1656600130000|2022-06-30 14:42:10|29.85|29.69|29.88|29.72|29.88|29.72|29.84|29.68|14
1656600150000|2022-06-30 14:42:30|||||||||2
1656600180000|2022-06-30 14:43:00|29.89|29.73|29.83|29.67|29.9|29.74|29.83|29.67|25
1656600190000|2022-06-30 14:43:10|29.84|29.68|29.83|29.67|29.85|29.69|29.83|29.67|1
1656600210000|2022-06-30 14:43:30|||||||||2
1656600220000|2022-06-30 14:43:40|29.85|29.69|29.83|29.67|29.85|29.69|29.83|29.67|5
1656600230000|2022-06-30 14:43:50|29.85|29.69|29.85|29.69|29.85|29.69|29.83|29.67|0
1656600240000|2022-06-30 14:44:00|29.84|29.68|29.83|29.67|29.85|29.69|29.83|29.67|0
1656600250000|2022-06-30 14:44:10|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|23
1656600260000|2022-06-30 14:44:20|29.79|29.63|29.78|29.62|29.8|29.64|29.78|29.62|8
1656600270000|2022-06-30 14:44:30|29.76|29.6|29.83|29.67|29.83|29.67|29.76|29.6|49
1656600280000|2022-06-30 14:44:40|29.85|29.69|29.84|29.68|29.85|29.69|29.84|29.68|0
1656600290000|2022-06-30 14:44:50|29.83|29.67|29.85|29.69|29.85|29.69|29.83|29.67|13
1656600300000|2022-06-30 14:45:00|29.83|29.67|29.83|29.67|29.85|29.69|29.83|29.67|4
1656600310000|2022-06-30 14:45:10|29.84|29.68|29.85|29.69|29.85|29.69|29.83|29.67|0
1656600320000|2022-06-30 14:45:20|29.83|29.67|29.85|29.69|29.85|29.69|29.83|29.67|14
1656600340000|2022-06-30 14:45:40|||||||||5
1656600370000|2022-06-30 14:46:10|||||||||8
1656600380000|2022-06-30 14:46:20|||||||||1
1656600400000|2022-06-30 14:46:40|29.88|29.72|29.88|29.72|29.89|29.73|29.88|29.72|36
1656600410000|2022-06-30 14:46:50|29.89|29.73|29.88|29.72|29.9|29.74|29.88|29.72|3
1656600420000|2022-06-30 14:47:00|29.86|29.7|29.85|29.69|29.88|29.72|29.85|29.69|13
1656600430000|2022-06-30 14:47:10|29.83|29.67|29.8|29.64|29.85|29.69|29.8|29.64|31
1656600440000|2022-06-30 14:47:20|29.77|29.61|29.8|29.64|29.8|29.64|29.77|29.61|17
1656600450000|2022-06-30 14:47:30|29.77|29.61|29.8|29.64|29.8|29.64|29.77|29.61|11
1656600460000|2022-06-30 14:47:40|29.83|29.67|29.8|29.64|29.85|29.69|29.8|29.64|59
1656600470000|2022-06-30 14:47:50|29.81|29.65|29.8|29.64|29.83|29.67|29.8|29.64|16
1656600480000|2022-06-30 14:48:00|||||||||16
1656600490000|2022-06-30 14:48:10|29.77|29.61|29.77|29.61|29.79|29.63|29.77|29.61|20
1656600500000|2022-06-30 14:48:20|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|9
1656600510000|2022-06-30 14:48:30|29.85|29.69|29.85|29.69|29.85|29.69|29.82|29.66|8
1656600540000|2022-06-30 14:49:00|29.88|29.72|29.88|29.72|29.88|29.72|29.88|29.72|41
1656600550000|2022-06-30 14:49:10|29.85|29.69|29.85|29.69|29.85|29.69|29.85|29.69|4
1656600570000|2022-06-30 14:49:30|29.8|29.64|29.8|29.64|29.82|29.66|29.8|29.64|7
1656600580000|2022-06-30 14:49:40|||||||||1
1656600590000|2022-06-30 14:49:50|29.81|29.65|29.8|29.64|29.81|29.65|29.8|29.64|0
1656600600000|2022-06-30 14:50:00|29.84|29.68|29.8|29.64|29.85|29.69|29.8|29.64|30
1656600610000|2022-06-30 14:50:10|29.81|29.65|29.8|29.64|29.82|29.66|29.8|29.64|4
1656600620000|2022-06-30 14:50:20|29.77|29.61|29.8|29.64|29.8|29.64|29.77|29.61|12
1656600650000|2022-06-30 14:50:50|29.79|29.63|29.8|29.64|29.8|29.64|29.77|29.61|20
1656600660000|2022-06-30 14:51:00|29.82|29.66|29.8|29.64|29.85|29.69|29.8|29.64|5
1656600670000|2022-06-30 14:51:10|29.84|29.68|29.8|29.64|29.84|29.68|29.8|29.64|9
1656600680000|2022-06-30 14:51:20|29.79|29.63|29.77|29.61|29.79|29.63|29.77|29.61|17
1656600690000|2022-06-30 14:51:30|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|18
1656600700000|2022-06-30 14:51:40|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|1
1656600710000|2022-06-30 14:51:50|29.79|29.63|29.77|29.61|29.8|29.64|29.77|29.61|12
1656600720000|2022-06-30 14:52:00|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|1
1656600730000|2022-06-30 14:52:10|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1656600740000|2022-06-30 14:52:20|29.76|29.6|29.75|29.59|29.77|29.61|29.75|29.59|2
1656600750000|2022-06-30 14:52:30|29.74|29.58|29.72|29.56|29.74|29.58|29.72|29.56|11
1656600760000|2022-06-30 14:52:40|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|4
1656600770000|2022-06-30 14:52:50|||||||||1
1656600780000|2022-06-30 14:53:00|||||||||1
1656600790000|2022-06-30 14:53:10|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|8
1656600800000|2022-06-30 14:53:20|29.71|29.55|29.67|29.51|29.71|29.55|29.67|29.51|18
1656600820000|2022-06-30 14:53:40|||||||||48
1656600830000|2022-06-30 14:53:50|||||||||50
1656600840000|2022-06-30 14:54:00|||||||||1
1656600850000|2022-06-30 14:54:10|||||||||2
1656600860000|2022-06-30 14:54:20|29.7|29.54|29.67|29.51|29.7|29.54|29.67|29.51|43
1656600870000|2022-06-30 14:54:30|||||||||2
1656600880000|2022-06-30 14:54:40|29.7|29.54|29.67|29.51|29.7|29.54|29.67|29.51|15
1656600900000|2022-06-30 14:55:00|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|44
1656600910000|2022-06-30 14:55:10|||||||||4
1656600920000|2022-06-30 14:55:20|29.72|29.56|29.7|29.54|29.72|29.56|29.7|29.54|4
1656600930000|2022-06-30 14:55:30|29.67|29.51|29.67|29.51|29.67|29.51|29.67|29.51|4
1656600940000|2022-06-30 14:55:40|29.69|29.53|29.67|29.51|29.7|29.54|29.67|29.51|10
1656600950000|2022-06-30 14:55:50|||||||||11
1656600960000|2022-06-30 14:56:00|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|10
1656600970000|2022-06-30 14:56:10|29.67|29.51|29.7|29.54|29.72|29.56|29.67|29.51|24
1656600980000|2022-06-30 14:56:20|29.71|29.55|29.7|29.54|29.72|29.56|29.7|29.54|2
1656600990000|2022-06-30 14:56:30|29.72|29.56|29.7|29.54|29.72|29.56|29.7|29.54|6
1656601000000|2022-06-30 14:56:40|29.71|29.55|29.7|29.54|29.71|29.55|29.7|29.54|19
1656601020000|2022-06-30 14:57:00|29.67|29.51|29.67|29.51|29.67|29.51|29.67|29.51|5
1656601030000|2022-06-30 14:57:10|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|16
1656601040000|2022-06-30 14:57:20|29.71|29.55|29.72|29.56|29.72|29.56|29.71|29.55|14
1656601050000|2022-06-30 14:57:30|29.7|29.54|29.72|29.56|29.72|29.56|29.7|29.54|1
1656601060000|2022-06-30 14:57:40|29.7|29.54|29.7|29.54|29.72|29.56|29.7|29.54|2
1656601070000|2022-06-30 14:57:50|29.72|29.56|29.7|29.54|29.72|29.56|29.67|29.51|20
1656601080000|2022-06-30 14:58:00|29.67|29.51|29.67|29.51|29.67|29.51|29.67|29.51|20
1656601090000|2022-06-30 14:58:10|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|22
1656601100000|2022-06-30 14:58:20|29.6|29.44|29.62|29.46|29.62|29.46|29.6|29.44|69
1656601110000|2022-06-30 14:58:30|29.61|29.45|29.6|29.44|29.62|29.46|29.6|29.44|58
1656601120000|2022-06-30 14:58:40|29.57|29.41|29.6|29.44|29.61|29.45|29.57|29.41|15
1656601130000|2022-06-30 14:58:50|29.61|29.45|29.62|29.46|29.62|29.46|29.61|29.45|6
1656601140000|2022-06-30 14:59:00|29.6|29.44|29.61|29.45|29.62|29.46|29.57|29.41|19
1656601150000|2022-06-30 14:59:10|29.6|29.44|29.6|29.44|29.62|29.46|29.57|29.41|79
1656601170000|2022-06-30 14:59:30|||||||||2
1656601180000|2022-06-30 14:59:40|29.61|29.45|29.62|29.46|29.62|29.46|29.61|29.45|5
1656601190000|2022-06-30 14:59:50|29.65|29.49|29.65|29.49|29.65|29.49|29.62|29.46|7
1656601200000|2022-06-30 15:00:00|29.67|29.51|29.67|29.51|29.67|29.51|29.67|29.51|35
1656601210000|2022-06-30 15:00:10|29.65|29.49|29.65|29.49|29.66|29.5|29.65|29.49|19
1656601220000|2022-06-30 15:00:20|29.67|29.51|29.67|29.51|29.67|29.51|29.67|29.51|13
1656601230000|2022-06-30 15:00:30|29.65|29.49|29.67|29.51|29.67|29.51|29.65|29.49|59
1656601240000|2022-06-30 15:00:40|||||||||1
1656601250000|2022-06-30 15:00:50|||||||||3
1656601260000|2022-06-30 15:01:00|29.7|29.54|29.72|29.56|29.72|29.56|29.7|29.54|40
1656601270000|2022-06-30 15:01:10|29.71|29.55|29.72|29.56|29.72|29.56|29.67|29.51|62
1656601290000|2022-06-30 15:01:30|||||||||2
1656601300000|2022-06-30 15:01:40|||||||||10
1656601310000|2022-06-30 15:01:50|29.75|29.59|29.75|29.59|29.75|29.59|29.72|29.56|45
1656601320000|2022-06-30 15:02:00|29.72|29.56|29.75|29.59|29.75|29.59|29.72|29.56|19
1656601330000|2022-06-30 15:02:10|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|8
1656601340000|2022-06-30 15:02:20|||||||||1
1656601350000|2022-06-30 15:02:30|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|10
1656601360000|2022-06-30 15:02:40|29.77|29.61|29.76|29.6|29.77|29.61|29.75|29.59|0
1656601370000|2022-06-30 15:02:50|29.75|29.59|29.75|29.59|29.77|29.61|29.75|29.59|3
1656601380000|2022-06-30 15:03:00|29.76|29.6|29.77|29.61|29.77|29.61|29.76|29.6|4
1656601390000|2022-06-30 15:03:10|||||||||5
1656601400000|2022-06-30 15:03:20|29.76|29.6|29.77|29.61|29.77|29.61|29.76|29.6|29
1656601410000|2022-06-30 15:03:30|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|90
1656601420000|2022-06-30 15:03:40|29.81|29.65|29.8|29.64|29.81|29.65|29.8|29.64|3
1656601430000|2022-06-30 15:03:50|||||||||7
1656601440000|2022-06-30 15:04:00|||||||||4
1656601450000|2022-06-30 15:04:10|29.85|29.69|29.8|29.64|29.85|29.69|29.8|29.64|7
1656601460000|2022-06-30 15:04:20|29.77|29.61|29.8|29.64|29.8|29.64|29.77|29.61|24
1656601470000|2022-06-30 15:04:30|||||||||6
1656601490000|2022-06-30 15:04:50|||||||||5
1656601500000|2022-06-30 15:05:00|||||||||17
1656601510000|2022-06-30 15:05:10|||||||||1
1656601520000|2022-06-30 15:05:20|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|16
1656601530000|2022-06-30 15:05:30|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|30
1656601540000|2022-06-30 15:05:40|29.74|29.58|29.72|29.56|29.74|29.58|29.72|29.56|10
1656601550000|2022-06-30 15:05:50|29.71|29.55|29.72|29.56|29.72|29.56|29.71|29.55|7
1656601560000|2022-06-30 15:06:00|29.75|29.59|29.72|29.56|29.75|29.59|29.72|29.56|7
1656601570000|2022-06-30 15:06:10|||||||||1
1656601580000|2022-06-30 15:06:20|||||||||1
1656601590000|2022-06-30 15:06:30|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|7
1656601600000|2022-06-30 15:06:40|29.76|29.6|29.72|29.56|29.76|29.6|29.72|29.56|23
1656601620000|2022-06-30 15:07:00|29.74|29.58|29.72|29.56|29.75|29.59|29.72|29.56|17
1656601630000|2022-06-30 15:07:10|29.75|29.59|29.72|29.56|29.75|29.59|29.72|29.56|6
1656601640000|2022-06-30 15:07:20|29.75|29.59|29.75|29.59|29.75|29.59|29.72|29.56|6
1656601650000|2022-06-30 15:07:30|29.74|29.58|29.72|29.56|29.74|29.58|29.72|29.56|4
1656601660000|2022-06-30 15:07:40|29.74|29.58|29.72|29.56|29.75|29.59|29.72|29.56|14
1656601670000|2022-06-30 15:07:50|||||||||1
1656601690000|2022-06-30 15:08:10|29.7|29.54|29.67|29.51|29.7|29.54|29.67|29.51|24
1656601700000|2022-06-30 15:08:20|||||||||5
1656601710000|2022-06-30 15:08:30|29.65|29.49|29.65|29.49|29.67|29.51|29.65|29.49|39
1656601720000|2022-06-30 15:08:40|29.67|29.51|29.67|29.51|29.67|29.51|29.67|29.51|3
1656601730000|2022-06-30 15:08:50|||||||||1
1656601740000|2022-06-30 15:09:00|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|4
1656601800000|2022-06-30 15:10:00|29.6|29.44|29.57|29.41|29.6|29.44|29.56|29.4|364
1656601810000|2022-06-30 15:10:10|||||||||2
1656601820000|2022-06-30 15:10:20|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|19
1656601830000|2022-06-30 15:10:30|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|27
1656601840000|2022-06-30 15:10:40|||||||||17
1656601850000|2022-06-30 15:10:50|29.5|29.34|29.52|29.36|29.52|29.36|29.5|29.34|28
1656601860000|2022-06-30 15:11:00|29.54|29.38|29.55|29.39|29.55|29.39|29.52|29.36|0
1656601870000|2022-06-30 15:11:10|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|5
1656601890000|2022-06-30 15:11:30|29.6|29.44|29.62|29.46|29.62|29.46|29.59|29.43|6
1656601900000|2022-06-30 15:11:40|||||||||1
1656601910000|2022-06-30 15:11:50|||||||||3
1656601920000|2022-06-30 15:12:00|29.64|29.48|29.62|29.46|29.64|29.48|29.62|29.46|1
1656601930000|2022-06-30 15:12:10|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|13
1656601940000|2022-06-30 15:12:20|29.62|29.46|29.57|29.41|29.62|29.46|29.57|29.41|12
1656601970000|2022-06-30 15:12:50|29.6|29.44|29.62|29.46|29.62|29.46|29.6|29.44|7
1656601980000|2022-06-30 15:13:00|||||||||1
1656601990000|2022-06-30 15:13:10|||||||||3
1656602000000|2022-06-30 15:13:20|||||||||3
1656602010000|2022-06-30 15:13:30|29.67|29.51|29.62|29.46|29.67|29.51|29.62|29.46|38
1656602020000|2022-06-30 15:13:40|||||||||2
1656602030000|2022-06-30 15:13:50|29.6|29.44|29.62|29.46|29.62|29.46|29.6|29.44|21
1656602040000|2022-06-30 15:14:00|29.61|29.45|29.62|29.46|29.62|29.46|29.6|29.44|71
1656602060000|2022-06-30 15:14:20|29.6|29.44|29.61|29.45|29.61|29.45|29.6|29.44|14
1656602070000|2022-06-30 15:14:30|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|0
1656602080000|2022-06-30 15:14:40|29.6|29.44|29.6|29.44|29.6|29.44|29.6|29.44|41
1656602090000|2022-06-30 15:14:50|||||||||23
1656602100000|2022-06-30 15:15:00|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|32
1656602110000|2022-06-30 15:15:10|||||||||14
1656602120000|2022-06-30 15:15:20|29.6|29.44|29.57|29.41|29.6|29.44|29.57|29.41|6
1656602140000|2022-06-30 15:15:40|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|2
1656602150000|2022-06-30 15:15:50|29.6|29.44|29.57|29.41|29.6|29.44|29.57|29.41|9
1656602160000|2022-06-30 15:16:00|||||||||1
1656602180000|2022-06-30 15:16:20|||||||||19
1656602190000|2022-06-30 15:16:30|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|6
1656602200000|2022-06-30 15:16:40|||||||||4
1656602210000|2022-06-30 15:16:50|||||||||2
1656602220000|2022-06-30 15:17:00|29.6|29.44|29.6|29.44|29.6|29.44|29.6|29.44|21
1656602230000|2022-06-30 15:17:10|29.62|29.46|29.57|29.41|29.62|29.46|29.57|29.41|22
1656602240000|2022-06-30 15:17:20|29.59|29.43|29.55|29.39|29.59|29.43|29.55|29.39|34
1656602250000|2022-06-30 15:17:30|||||||||1
1656602260000|2022-06-30 15:17:40|29.57|29.41|29.57|29.41|29.57|29.41|29.56|29.4|9
1656602270000|2022-06-30 15:17:50|||||||||3
1656602280000|2022-06-30 15:18:00|||||||||1
1656602290000|2022-06-30 15:18:10|29.6|29.44|29.57|29.41|29.6|29.44|29.57|29.41|2
1656602300000|2022-06-30 15:18:20|29.6|29.44|29.6|29.44|29.6|29.44|29.59|29.43|0
1656602310000|2022-06-30 15:18:30|||||||||1
1656602330000|2022-06-30 15:18:50|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|29
1656602350000|2022-06-30 15:19:10|||||||||1
1656602360000|2022-06-30 15:19:20|||||||||2
1656602370000|2022-06-30 15:19:30|29.6|29.44|29.6|29.44|29.6|29.44|29.6|29.44|88
1656602400000|2022-06-30 15:20:00|29.62|29.46|29.6|29.44|29.62|29.46|29.6|29.44|25
1656602410000|2022-06-30 15:20:10|29.57|29.41|29.55|29.39|29.57|29.41|29.55|29.39|11
1656602420000|2022-06-30 15:20:20|29.56|29.4|29.55|29.39|29.57|29.41|29.55|29.39|15
1656602430000|2022-06-30 15:20:30|||||||||22
1656602440000|2022-06-30 15:20:40|29.5|29.34|29.5|29.34|29.51|29.35|29.5|29.34|2
1656602460000|2022-06-30 15:21:00|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|25
1656602480000|2022-06-30 15:21:20|||||||||2
1656602490000|2022-06-30 15:21:30|29.56|29.4|29.55|29.39|29.57|29.41|29.55|29.39|61
1656602500000|2022-06-30 15:21:40|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|7
1656602510000|2022-06-30 15:21:50|29.56|29.4|29.56|29.4|29.57|29.41|29.55|29.39|3
1656602520000|2022-06-30 15:22:00|29.57|29.41|29.55|29.39|29.57|29.41|29.55|29.39|9
1656602540000|2022-06-30 15:22:20|29.51|29.35|29.5|29.34|29.55|29.39|29.5|29.34|6
1656602560000|2022-06-30 15:22:40|||||||||6
1656602570000|2022-06-30 15:22:50|||||||||6
1656602580000|2022-06-30 15:23:00|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|20
1656602590000|2022-06-30 15:23:10|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|4
1656602600000|2022-06-30 15:23:20|29.49|29.33|29.5|29.34|29.5|29.34|29.45|29.29|21
1656602610000|2022-06-30 15:23:30|29.49|29.33|29.45|29.29|29.49|29.33|29.45|29.29|2
1656602620000|2022-06-30 15:23:40|29.47|29.31|29.45|29.29|29.5|29.34|29.45|29.29|6
1656602630000|2022-06-30 15:23:50|29.42|29.26|29.45|29.29|29.45|29.29|29.42|29.26|25
1656602640000|2022-06-30 15:24:00|29.44|29.28|29.45|29.29|29.45|29.29|29.44|29.28|12
1656602650000|2022-06-30 15:24:10|29.44|29.28|29.45|29.29|29.45|29.29|29.44|29.28|22
1656602660000|2022-06-30 15:24:20|||||||||6
1656602670000|2022-06-30 15:24:30|||||||||1
1656602690000|2022-06-30 15:24:50|||||||||1
1656602700000|2022-06-30 15:25:00|29.46|29.3|29.45|29.29|29.47|29.31|29.45|29.29|52
1656602710000|2022-06-30 15:25:10|||||||||5
1656602720000|2022-06-30 15:25:20|29.42|29.26|29.45|29.29|29.45|29.29|29.42|29.26|102
1656602740000|2022-06-30 15:25:40|||||||||10
1656602750000|2022-06-30 15:25:50|29.42|29.26|29.45|29.29|29.45|29.29|29.42|29.26|12
1656602760000|2022-06-30 15:26:00|29.42|29.26|29.4|29.24|29.42|29.26|29.4|29.24|13
1656602780000|2022-06-30 15:26:20|29.37|29.21|29.37|29.21|29.4|29.24|29.37|29.21|32
1656602790000|2022-06-30 15:26:30|29.4|29.24|29.37|29.21|29.4|29.24|29.37|29.21|12
1656602810000|2022-06-30 15:26:50|29.35|29.19|29.37|29.21|29.37|29.21|29.35|29.19|0
1656602820000|2022-06-30 15:27:00|29.35|29.19|29.37|29.21|29.37|29.21|29.32|29.16|21
1656602830000|2022-06-30 15:27:10|||||||||5
1656602880000|2022-06-30 15:28:00|||||||||4
1656602890000|2022-06-30 15:28:10|29.42|29.26|29.37|29.21|29.42|29.26|29.37|29.21|34
1656602900000|2022-06-30 15:28:20|||||||||21
1656602910000|2022-06-30 15:28:30|||||||||1
1656602930000|2022-06-30 15:28:50|||||||||27
1656602940000|2022-06-30 15:29:00|29.39|29.23|29.37|29.21|29.39|29.23|29.37|29.21|14
1656602950000|2022-06-30 15:29:10|29.35|29.19|29.32|29.16|29.35|29.19|29.32|29.16|25
1656602960000|2022-06-30 15:29:20|||||||||1
1656602970000|2022-06-30 15:29:30|||||||||2
1656602980000|2022-06-30 15:29:40|29.37|29.21|29.37|29.21|29.37|29.21|29.37|29.21|2
1656602990000|2022-06-30 15:29:50|29.41|29.25|29.42|29.26|29.42|29.26|29.41|29.25|43
1656603000000|2022-06-30 15:30:00|29.4|29.24|29.42|29.26|29.42|29.26|29.4|29.24|3
1656603010000|2022-06-30 15:30:10|29.37|29.21|29.37|29.21|29.37|29.21|29.37|29.21|24
1656603020000|2022-06-30 15:30:20|29.39|29.23|29.42|29.26|29.42|29.26|29.39|29.23|8
1656603030000|2022-06-30 15:30:30|29.41|29.25|29.37|29.21|29.42|29.26|29.37|29.21|10
1656603040000|2022-06-30 15:30:40|29.4|29.24|29.42|29.26|29.42|29.26|29.4|29.24|1
1656603050000|2022-06-30 15:30:50|29.41|29.25|29.37|29.21|29.41|29.25|29.37|29.21|1
1656603060000|2022-06-30 15:31:00|||||||||1
1656603070000|2022-06-30 15:31:10|29.39|29.23|29.37|29.21|29.42|29.26|29.37|29.21|12
1656603080000|2022-06-30 15:31:20|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|1
1656603090000|2022-06-30 15:31:30|29.42|29.26|29.41|29.25|29.42|29.26|29.4|29.24|7
1656603100000|2022-06-30 15:31:40|29.42|29.26|29.41|29.25|29.42|29.26|29.4|29.24|1
1656603110000|2022-06-30 15:31:50|29.4|29.24|29.42|29.26|29.42|29.26|29.37|29.21|14
1656603150000|2022-06-30 15:32:30|29.37|29.21|29.37|29.21|29.42|29.26|29.37|29.21|27
1656603160000|2022-06-30 15:32:40|29.42|29.26|29.42|29.26|29.42|29.26|29.37|29.21|13
1656603170000|2022-06-30 15:32:50|29.41|29.25|29.4|29.24|29.42|29.26|29.37|29.21|2
1656603180000|2022-06-30 15:33:00|29.39|29.23|29.42|29.26|29.42|29.26|29.39|29.23|11
1656603190000|2022-06-30 15:33:10|29.37|29.21|29.37|29.21|29.42|29.26|29.37|29.21|9
1656603200000|2022-06-30 15:33:20|||||||||3
1656603220000|2022-06-30 15:33:40|29.39|29.23|29.4|29.24|29.42|29.26|29.39|29.23|11
1656603230000|2022-06-30 15:33:50|29.41|29.25|29.42|29.26|29.42|29.26|29.41|29.25|0
1656603250000|2022-06-30 15:34:10|||||||||1
1656603280000|2022-06-30 15:34:40|29.4|29.24|29.42|29.26|29.42|29.26|29.4|29.24|0
1656603290000|2022-06-30 15:34:50|29.41|29.25|29.4|29.24|29.42|29.26|29.4|29.24|17
1656603300000|2022-06-30 15:35:00|29.42|29.26|29.42|29.26|29.42|29.26|29.39|29.23|49
1656603310000|2022-06-30 15:35:10|29.45|29.29|29.45|29.29|29.45|29.29|29.42|29.26|51
1656603320000|2022-06-30 15:35:20|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|0
1656603330000|2022-06-30 15:35:30|||||||||3
1656603340000|2022-06-30 15:35:40|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|14
1656603350000|2022-06-30 15:35:50|29.52|29.36|29.5|29.34|29.52|29.36|29.5|29.34|1
1656603360000|2022-06-30 15:36:00|||||||||5
1656603370000|2022-06-30 15:36:10|29.49|29.33|29.47|29.31|29.5|29.34|29.47|29.31|4
1656603380000|2022-06-30 15:36:20|29.49|29.33|29.5|29.34|29.5|29.34|29.47|29.31|1
1656603390000|2022-06-30 15:36:30|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|11
1656603410000|2022-06-30 15:36:50|29.46|29.3|29.45|29.29|29.46|29.3|29.45|29.29|0
1656603420000|2022-06-30 15:37:00|29.46|29.3|29.45|29.29|29.47|29.31|29.45|29.29|0
1656603430000|2022-06-30 15:37:10|29.46|29.3|29.46|29.3|29.47|29.31|29.45|29.29|0
1656603440000|2022-06-30 15:37:20|29.45|29.29|29.44|29.28|29.45|29.29|29.42|29.26|20
1656603450000|2022-06-30 15:37:30|29.45|29.29|29.42|29.26|29.45|29.29|29.42|29.26|6
1656603460000|2022-06-30 15:37:40|||||||||17
1656603470000|2022-06-30 15:37:50|29.45|29.29|29.45|29.29|29.45|29.29|29.42|29.26|14
1656603480000|2022-06-30 15:38:00|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|19
1656603500000|2022-06-30 15:38:20|29.5|29.34|29.5|29.34|29.5|29.34|29.49|29.33|49
1656603510000|2022-06-30 15:38:30|29.49|29.33|29.47|29.31|29.5|29.34|29.47|29.31|26
1656603520000|2022-06-30 15:38:40|29.5|29.34|29.47|29.31|29.5|29.34|29.47|29.31|5
1656603530000|2022-06-30 15:38:50|29.5|29.34|29.47|29.31|29.5|29.34|29.47|29.31|9
1656603540000|2022-06-30 15:39:00|29.46|29.3|29.47|29.31|29.47|29.31|29.45|29.29|4
1656603550000|2022-06-30 15:39:10|29.46|29.3|29.47|29.31|29.47|29.31|29.46|29.3|1
1656603560000|2022-06-30 15:39:20|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|0
1656603570000|2022-06-30 15:39:30|29.45|29.29|29.45|29.29|29.47|29.31|29.45|29.29|0
1656603580000|2022-06-30 15:39:40|29.44|29.28|29.45|29.29|29.45|29.29|29.44|29.28|7
1656603590000|2022-06-30 15:39:50|29.44|29.28|29.42|29.26|29.44|29.28|29.42|29.26|2
1656603600000|2022-06-30 15:40:00|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|20
1656603610000|2022-06-30 15:40:10|||||||||3
1656603620000|2022-06-30 15:40:20|29.44|29.28|29.45|29.29|29.45|29.29|29.42|29.26|17
1656603630000|2022-06-30 15:40:30|29.46|29.3|29.45|29.29|29.46|29.3|29.45|29.29|0
1656603640000|2022-06-30 15:40:40|29.47|29.31|29.45|29.29|29.47|29.31|29.45|29.29|0
1656603650000|2022-06-30 15:40:50|29.46|29.3|29.47|29.31|29.47|29.31|29.46|29.3|5
1656603660000|2022-06-30 15:41:00|29.46|29.3|29.45|29.29|29.47|29.31|29.45|29.29|0
1656603670000|2022-06-30 15:41:10|29.47|29.31|29.46|29.3|29.47|29.31|29.46|29.3|1
1656603680000|2022-06-30 15:41:20|29.47|29.31|29.45|29.29|29.47|29.31|29.45|29.29|2
1656603690000|2022-06-30 15:41:30|||||||||1
1656603700000|2022-06-30 15:41:40|29.44|29.28|29.47|29.31|29.47|29.31|29.42|29.26|33
1656603730000|2022-06-30 15:42:10|29.46|29.3|29.47|29.31|29.47|29.31|29.46|29.3|0
1656603740000|2022-06-30 15:42:20|29.45|29.29|29.44|29.28|29.46|29.3|29.44|29.28|11
1656603750000|2022-06-30 15:42:30|29.45|29.29|29.42|29.26|29.45|29.29|29.42|29.26|40
1656603780000|2022-06-30 15:43:00|||||||||5
1656603800000|2022-06-30 15:43:20|29.4|29.24|29.37|29.21|29.4|29.24|29.37|29.21|9
1656603810000|2022-06-30 15:43:30|29.39|29.23|29.4|29.24|29.4|29.24|29.37|29.21|29
1656603820000|2022-06-30 15:43:40|29.38|29.22|29.37|29.21|29.38|29.22|29.37|29.21|0
1656603830000|2022-06-30 15:43:50|29.38|29.22|29.37|29.21|29.38|29.22|29.37|29.21|0
1656603840000|2022-06-30 15:44:00|29.38|29.22|29.42|29.26|29.42|29.26|29.37|29.21|92
1656603850000|2022-06-30 15:44:10|29.4|29.24|29.37|29.21|29.42|29.26|29.37|29.21|12
1656603860000|2022-06-30 15:44:20|29.36|29.2|29.37|29.21|29.37|29.21|29.36|29.2|12
1656603870000|2022-06-30 15:44:30|29.35|29.19|29.32|29.16|29.35|29.19|29.32|29.16|8
1656603880000|2022-06-30 15:44:40|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|12
1656603890000|2022-06-30 15:44:50|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|6
1656603900000|2022-06-30 15:45:00|29.35|29.19|29.35|29.19|29.37|29.21|29.35|29.19|15
1656603920000|2022-06-30 15:45:20|29.32|29.16|29.32|29.16|29.37|29.21|29.32|29.16|1
1656603940000|2022-06-30 15:45:40|29.35|29.19|29.32|29.16|29.35|29.19|29.32|29.16|1
1656603950000|2022-06-30 15:45:50|||||||||1
1656603960000|2022-06-30 15:46:00|29.33|29.17|29.35|29.19|29.35|29.19|29.32|29.16|0
1656603970000|2022-06-30 15:46:10|29.37|29.21|29.33|29.17|29.37|29.21|29.32|29.16|15
1656603980000|2022-06-30 15:46:20|29.32|29.16|29.37|29.21|29.37|29.21|29.32|29.16|11
1656603990000|2022-06-30 15:46:30|29.32|29.16|29.32|29.16|29.33|29.17|29.32|29.16|11
1656604000000|2022-06-30 15:46:40|29.36|29.2|29.33|29.17|29.37|29.21|29.33|29.17|22
1656604010000|2022-06-30 15:46:50|29.32|29.16|29.35|29.19|29.37|29.21|29.32|29.16|5
1656604020000|2022-06-30 15:47:00|29.32|29.16|29.32|29.16|29.33|29.17|29.32|29.16|1
1656604030000|2022-06-30 15:47:10|||||||||1
1656604040000|2022-06-30 15:47:20|||||||||2
1656604070000|2022-06-30 15:47:50|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|4
1656604080000|2022-06-30 15:48:00|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|14
1656604100000|2022-06-30 15:48:20|||||||||1
1656604110000|2022-06-30 15:48:30|29.33|29.17|29.37|29.21|29.37|29.21|29.33|29.17|1
1656604130000|2022-06-30 15:48:50|||||||||2
1656604140000|2022-06-30 15:49:00|||||||||4
1656604150000|2022-06-30 15:49:10|||||||||12
1656604160000|2022-06-30 15:49:20|29.36|29.2|29.37|29.21|29.37|29.21|29.35|29.19|23
1656604170000|2022-06-30 15:49:30|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|1
1656604180000|2022-06-30 15:49:40|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|14
1656604200000|2022-06-30 15:50:00|29.43|29.27|29.47|29.31|29.47|29.31|29.42|29.26|17
1656604210000|2022-06-30 15:50:10|||||||||5
1656604250000|2022-06-30 15:50:50|||||||||5
1656604270000|2022-06-30 15:51:10|||||||||2
1656604280000|2022-06-30 15:51:20|||||||||13
1656604300000|2022-06-30 15:51:40|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|21
1656604310000|2022-06-30 15:51:50|29.47|29.31|29.47|29.31|29.47|29.31|29.46|29.3|30
1656604320000|2022-06-30 15:52:00|||||||||1
1656604330000|2022-06-30 15:52:10|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|5
1656604340000|2022-06-30 15:52:20|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|23
1656604350000|2022-06-30 15:52:30|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|4
1656604360000|2022-06-30 15:52:40|29.47|29.31|29.5|29.34|29.5|29.34|29.47|29.31|4
1656604370000|2022-06-30 15:52:50|29.49|29.33|29.47|29.31|29.49|29.33|29.47|29.31|19
1656604410000|2022-06-30 15:53:30|29.46|29.3|29.47|29.31|29.47|29.31|29.46|29.3|8
1656604450000|2022-06-30 15:54:10|29.49|29.33|29.47|29.31|29.49|29.33|29.47|29.31|19
1656604460000|2022-06-30 15:54:20|29.46|29.3|29.45|29.29|29.46|29.3|29.45|29.29|10
1656604470000|2022-06-30 15:54:30|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|0
1656604480000|2022-06-30 15:54:40|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|0
1656604490000|2022-06-30 15:54:50|29.42|29.26|29.45|29.29|29.45|29.29|29.42|29.26|7
1656604500000|2022-06-30 15:55:00|29.46|29.3|29.47|29.31|29.47|29.31|29.45|29.29|0
1656604510000|2022-06-30 15:55:10|||||||||4
1656604520000|2022-06-30 15:55:20|29.5|29.34|29.47|29.31|29.5|29.34|29.47|29.31|37
1656604530000|2022-06-30 15:55:30|29.5|29.34|29.5|29.34|29.5|29.34|29.47|29.31|3
1656604540000|2022-06-30 15:55:40|29.49|29.33|29.49|29.33|29.5|29.34|29.49|29.33|1
1656604550000|2022-06-30 15:55:50|29.5|29.34|29.5|29.34|29.5|29.34|29.49|29.33|1
1656604560000|2022-06-30 15:56:00|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|4
1656604570000|2022-06-30 15:56:10|29.46|29.3|29.45|29.29|29.46|29.3|29.45|29.29|1
1656604580000|2022-06-30 15:56:20|29.42|29.26|29.45|29.29|29.45|29.29|29.42|29.26|5
1656604590000|2022-06-30 15:56:30|29.46|29.3|29.47|29.31|29.47|29.31|29.46|29.3|1
1656604600000|2022-06-30 15:56:40|||||||||10
1656604610000|2022-06-30 15:56:50|29.5|29.34|29.47|29.31|29.5|29.34|29.47|29.31|8
1656604620000|2022-06-30 15:57:00|29.5|29.34|29.47|29.31|29.5|29.34|29.47|29.31|1
1656604640000|2022-06-30 15:57:20|29.45|29.29|29.46|29.3|29.46|29.3|29.45|29.29|1
1656604650000|2022-06-30 15:57:30|29.45|29.29|29.45|29.29|29.46|29.3|29.42|29.26|10
1656604660000|2022-06-30 15:57:40|29.47|29.31|29.45|29.29|29.47|29.31|29.45|29.29|0
1656604670000|2022-06-30 15:57:50|29.44|29.28|29.42|29.26|29.44|29.28|29.42|29.26|1
1656604680000|2022-06-30 15:58:00|||||||||2
1656604690000|2022-06-30 15:58:10|29.4|29.24|29.42|29.26|29.42|29.26|29.39|29.23|20
1656604700000|2022-06-30 15:58:20|29.37|29.21|29.42|29.26|29.42|29.26|29.37|29.21|10
1656604720000|2022-06-30 15:58:40|29.41|29.25|29.39|29.23|29.41|29.25|29.37|29.21|18
1656604730000|2022-06-30 15:58:50|29.41|29.25|29.42|29.26|29.42|29.26|29.4|29.24|0
1656604740000|2022-06-30 15:59:00|29.41|29.25|29.42|29.26|29.42|29.26|29.41|29.25|3
1656604750000|2022-06-30 15:59:10|||||||||23
1656604760000|2022-06-30 15:59:20|29.41|29.25|29.42|29.26|29.42|29.26|29.4|29.24|1
1656604780000|2022-06-30 15:59:40|||||||||2
1656604800000|2022-06-30 16:00:00|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|1
1656604810000|2022-06-30 16:00:10|29.47|29.31|29.47|29.31|29.47|29.31|29.45|29.29|1
1656604820000|2022-06-30 16:00:20|29.46|29.3|29.47|29.31|29.47|29.31|29.45|29.29|2
1656604830000|2022-06-30 16:00:30|29.45|29.29|29.45|29.29|29.46|29.3|29.45|29.29|0
1656604840000|2022-06-30 16:00:40|29.47|29.31|29.45|29.29|29.47|29.31|29.45|29.29|0
1656604850000|2022-06-30 16:00:50|||||||||3
1656604860000|2022-06-30 16:01:00|29.42|29.26|29.45|29.29|29.45|29.29|29.42|29.26|47
1656604870000|2022-06-30 16:01:10|29.42|29.26|29.42|29.26|29.45|29.29|29.42|29.26|46
1656604880000|2022-06-30 16:01:20|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|1
1656604890000|2022-06-30 16:01:30|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|4
1656604920000|2022-06-30 16:02:00|29.4|29.24|29.37|29.21|29.4|29.24|29.37|29.21|13
1656604940000|2022-06-30 16:02:20|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|3
1656604950000|2022-06-30 16:02:30|29.42|29.26|29.42|29.26|29.42|29.26|29.41|29.25|0
1656604960000|2022-06-30 16:02:40|29.41|29.25|29.4|29.24|29.41|29.25|29.4|29.24|0
1656604970000|2022-06-30 16:02:50|29.41|29.25|29.42|29.26|29.42|29.26|29.41|29.25|0
1656604980000|2022-06-30 16:03:00|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|91
1656605000000|2022-06-30 16:03:20|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|76
1656605010000|2022-06-30 16:03:30|||||||||1
1656605020000|2022-06-30 16:03:40|29.41|29.25|29.42|29.26|29.42|29.26|29.41|29.25|0
1656605040000|2022-06-30 16:04:00|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|1
1656605060000|2022-06-30 16:04:20|29.41|29.25|29.4|29.24|29.41|29.25|29.4|29.24|0
1656605070000|2022-06-30 16:04:30|29.42|29.26|29.4|29.24|29.42|29.26|29.4|29.24|2
1656605080000|2022-06-30 16:04:40|29.42|29.26|29.4|29.24|29.42|29.26|29.4|29.24|3
1656605090000|2022-06-30 16:04:50|29.37|29.21|29.37|29.21|29.37|29.21|29.37|29.21|76
1656605110000|2022-06-30 16:05:10|29.39|29.23|29.37|29.21|29.39|29.23|29.37|29.21|17
1656605120000|2022-06-30 16:05:20|29.4|29.24|29.37|29.21|29.4|29.24|29.37|29.21|37
1656605130000|2022-06-30 16:05:30|29.39|29.23|29.42|29.26|29.42|29.26|29.37|29.21|7
1656605140000|2022-06-30 16:05:40|29.41|29.25|29.42|29.26|29.42|29.26|29.4|29.24|0
1656605150000|2022-06-30 16:05:50|29.47|29.31|29.46|29.3|29.47|29.31|29.46|29.3|43
1656605160000|2022-06-30 16:06:00|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|2
1656605170000|2022-06-30 16:06:10|29.47|29.31|29.47|29.31|29.47|29.31|29.46|29.3|24
1656605180000|2022-06-30 16:06:20|29.46|29.3|29.47|29.31|29.47|29.31|29.46|29.3|6
1656605210000|2022-06-30 16:06:50|29.45|29.29|29.47|29.31|29.47|29.31|29.42|29.26|23
1656605220000|2022-06-30 16:07:00|29.45|29.29|29.47|29.31|29.47|29.31|29.45|29.29|1
1656605240000|2022-06-30 16:07:20|29.5|29.34|29.49|29.33|29.5|29.34|29.49|29.33|24
1656605250000|2022-06-30 16:07:30|29.47|29.31|29.47|29.31|29.5|29.34|29.47|29.31|20
1656605260000|2022-06-30 16:07:40|29.49|29.33|29.5|29.34|29.5|29.34|29.49|29.33|18
1656605290000|2022-06-30 16:08:10|29.47|29.31|29.5|29.34|29.5|29.34|29.47|29.31|14
1656605320000|2022-06-30 16:08:40|29.49|29.33|29.49|29.33|29.5|29.34|29.47|29.31|24
1656605330000|2022-06-30 16:08:50|29.5|29.34|29.47|29.31|29.5|29.34|29.47|29.31|3
1656605340000|2022-06-30 16:09:00|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|7
1656605350000|2022-06-30 16:09:10|29.47|29.31|29.47|29.31|29.5|29.34|29.47|29.31|6
1656605360000|2022-06-30 16:09:20|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|1
1656605370000|2022-06-30 16:09:30|29.52|29.36|29.52|29.36|29.52|29.36|29.5|29.34|1
1656605380000|2022-06-30 16:09:40|29.5|29.34|29.51|29.35|29.52|29.36|29.5|29.34|0
1656605390000|2022-06-30 16:09:50|29.52|29.36|29.52|29.36|29.52|29.36|29.5|29.34|0
1656605400000|2022-06-30 16:10:00|29.55|29.39|29.55|29.39|29.55|29.39|29.52|29.36|21
1656605410000|2022-06-30 16:10:10|||||||||16
1656605430000|2022-06-30 16:10:30|||||||||8
1656605450000|2022-06-30 16:10:50|29.57|29.41|29.55|29.39|29.57|29.41|29.55|29.39|28
1656605470000|2022-06-30 16:11:10|||||||||1
1656605480000|2022-06-30 16:11:20|||||||||9
1656605490000|2022-06-30 16:11:30|||||||||6
1656605510000|2022-06-30 16:11:50|29.52|29.36|29.5|29.34|29.52|29.36|29.5|29.34|42
1656605520000|2022-06-30 16:12:00|29.52|29.36|29.51|29.35|29.52|29.36|29.51|29.35|0
1656605530000|2022-06-30 16:12:10|29.5|29.34|29.5|29.34|29.52|29.36|29.5|29.34|0
1656605570000|2022-06-30 16:12:50|29.47|29.31|29.5|29.34|29.5|29.34|29.47|29.31|28
1656605580000|2022-06-30 16:13:00|29.51|29.35|29.52|29.36|29.52|29.36|29.51|29.35|0
1656605590000|2022-06-30 16:13:10|29.51|29.35|29.55|29.39|29.55|29.39|29.51|29.35|3
1656605620000|2022-06-30 16:13:40|29.52|29.36|29.52|29.36|29.52|29.36|29.5|29.34|13
1656605630000|2022-06-30 16:13:50|29.51|29.35|29.5|29.34|29.51|29.35|29.5|29.34|0
1656605640000|2022-06-30 16:14:00|29.51|29.35|29.52|29.36|29.52|29.36|29.5|29.34|0
1656605650000|2022-06-30 16:14:10|29.5|29.34|29.52|29.36|29.52|29.36|29.5|29.34|0
1656605670000|2022-06-30 16:14:30|||||||||1
1656605680000|2022-06-30 16:14:40|29.5|29.34|29.51|29.35|29.51|29.35|29.5|29.34|0
1656605690000|2022-06-30 16:14:50|29.52|29.36|29.47|29.31|29.52|29.36|29.47|29.31|21
1656605700000|2022-06-30 16:15:00|||||||||17
1656605750000|2022-06-30 16:15:50|||||||||11
1656605760000|2022-06-30 16:16:00|||||||||2
1656605770000|2022-06-30 16:16:10|||||||||1
1656605800000|2022-06-30 16:16:40|29.5|29.34|29.52|29.36|29.52|29.36|29.5|29.34|22
1656605830000|2022-06-30 16:17:10|||||||||1
1656605900000|2022-06-30 16:18:20|29.47|29.31|29.47|29.31|29.51|29.35|29.47|29.31|2
1656605920000|2022-06-30 16:18:40|29.49|29.33|29.47|29.31|29.52|29.36|29.47|29.31|10
1656605940000|2022-06-30 16:19:00|29.45|29.29|29.42|29.26|29.45|29.29|29.42|29.26|39
1656605950000|2022-06-30 16:19:10|29.43|29.27|29.42|29.26|29.45|29.29|29.42|29.26|8
1656605960000|2022-06-30 16:19:20|29.43|29.27|29.42|29.26|29.43|29.27|29.42|29.26|0
1656605970000|2022-06-30 16:19:30|29.43|29.27|29.42|29.26|29.43|29.27|29.42|29.26|0
1656605980000|2022-06-30 16:19:40|||||||||5
1656606000000|2022-06-30 16:20:00|29.45|29.29|29.43|29.27|29.45|29.29|29.42|29.26|12
1656606010000|2022-06-30 16:20:10|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|3
1656606020000|2022-06-30 16:20:20|29.43|29.27|29.42|29.26|29.43|29.27|29.42|29.26|2
1656606030000|2022-06-30 16:20:30|||||||||8
1656606040000|2022-06-30 16:20:40|29.41|29.25|29.37|29.21|29.41|29.25|29.37|29.21|2
1656606050000|2022-06-30 16:20:50|29.38|29.22|29.37|29.21|29.38|29.22|29.37|29.21|0
1656606060000|2022-06-30 16:21:00|||||||||32
1656606070000|2022-06-30 16:21:10|29.35|29.19|29.35|29.19|29.36|29.2|29.35|29.19|34
1656606080000|2022-06-30 16:21:20|29.36|29.2|29.35|29.19|29.37|29.21|29.35|29.19|13
1656606090000|2022-06-30 16:21:30|||||||||2
1656606100000|2022-06-30 16:21:40|29.36|29.2|29.37|29.21|29.37|29.21|29.35|29.19|10
1656606110000|2022-06-30 16:21:50|||||||||1
1656606120000|2022-06-30 16:22:00|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|15
1656606130000|2022-06-30 16:22:10|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|1
1656606180000|2022-06-30 16:23:00|||||||||1
1656606200000|2022-06-30 16:23:20|29.35|29.19|29.37|29.21|29.37|29.21|29.35|29.19|10
1656606220000|2022-06-30 16:23:40|||||||||4
1656606230000|2022-06-30 16:23:50|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|4
1656606240000|2022-06-30 16:24:00|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|27
1656606260000|2022-06-30 16:24:20|29.3|29.14|29.27|29.11|29.3|29.14|29.27|29.11|9
1656606270000|2022-06-30 16:24:30|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|57
1656606280000|2022-06-30 16:24:40|29.22|29.06|29.22|29.06|29.25|29.09|29.21|29.05|9
1656606290000|2022-06-30 16:24:50|29.2|29.04|29.22|29.06|29.25|29.09|29.2|29.04|12
1656606300000|2022-06-30 16:25:00|29.23|29.07|29.25|29.09|29.25|29.09|29.22|29.06|0
1656606310000|2022-06-30 16:25:10|||||||||2
1656606320000|2022-06-30 16:25:20|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|2
1656606330000|2022-06-30 16:25:30|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|26
1656606340000|2022-06-30 16:25:40|||||||||3
1656606370000|2022-06-30 16:26:10|||||||||1
1656606380000|2022-06-30 16:26:20|||||||||2
1656606410000|2022-06-30 16:26:50|29.15|28.99|29.17|29.01|29.2|29.04|29.15|28.99|36
1656606420000|2022-06-30 16:27:00|29.2|29.04|29.15|28.99|29.2|29.04|29.15|28.99|105
1656606450000|2022-06-30 16:27:30|||||||||5
1656606460000|2022-06-30 16:27:40|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|10
1656606470000|2022-06-30 16:27:50|29.1|28.94|29.11|28.95|29.11|28.95|29.1|28.94|1
1656606480000|2022-06-30 16:28:00|29.12|28.96|29.07|28.91|29.12|28.96|29.07|28.91|80
1656606490000|2022-06-30 16:28:10|||||||||24
1656606500000|2022-06-30 16:28:20|||||||||64
1656606510000|2022-06-30 16:28:30|||||||||36
1656606530000|2022-06-30 16:28:50|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|88
1656606540000|2022-06-30 16:29:00|29.07|28.91|29.07|28.91|29.07|28.91|29.07|28.91|48
1656606550000|2022-06-30 16:29:10|||||||||2
1656606560000|2022-06-30 16:29:20|||||||||2
1656606570000|2022-06-30 16:29:30|||||||||3
1656606600000|2022-06-30 16:30:00|29.04|28.88|29.02|28.86|29.04|28.88|29.02|28.86|12
1656606620000|2022-06-30 16:30:20|||||||||8
1656606630000|2022-06-30 16:30:30|||||||||1
1656606640000|2022-06-30 16:30:40|28.99|28.83|29.02|28.86|29.02|28.86|28.99|28.83|49
1656606650000|2022-06-30 16:30:50|||||||||9
1656606660000|2022-06-30 16:31:00|28.99|28.83|28.99|28.83|29.01|28.85|28.99|28.83|21
1656606670000|2022-06-30 16:31:10|29.02|28.86|28.99|28.83|29.02|28.86|28.99|28.83|6
1656606680000|2022-06-30 16:31:20|28.98|28.82|29.02|28.86|29.02|28.86|28.98|28.82|3
1656606690000|2022-06-30 16:31:30|28.99|28.83|29.02|28.86|29.02|28.86|28.99|28.83|11
1656606700000|2022-06-30 16:31:40|28.99|28.83|28.97|28.81|28.99|28.83|28.97|28.81|22
1656606720000|2022-06-30 16:32:00|28.94|28.78|28.97|28.81|28.97|28.81|28.94|28.78|40
1656606730000|2022-06-30 16:32:10|28.94|28.78|28.97|28.81|28.97|28.81|28.94|28.78|48
1656606760000|2022-06-30 16:32:40|||||||||3
1656606770000|2022-06-30 16:32:50|29.02|28.86|29.01|28.85|29.02|28.86|28.99|28.83|32
1656606780000|2022-06-30 16:33:00|28.99|28.83|28.97|28.81|28.99|28.83|28.97|28.81|36
1656606790000|2022-06-30 16:33:10|28.98|28.82|28.99|28.83|28.99|28.83|28.97|28.81|1
1656606810000|2022-06-30 16:33:30|28.97|28.81|28.97|28.81|28.97|28.81|28.97|28.81|1
1656606820000|2022-06-30 16:33:40|||||||||5
1656606830000|2022-06-30 16:33:50|||||||||1
1656606840000|2022-06-30 16:34:00|28.99|28.83|28.97|28.81|28.99|28.83|28.97|28.81|2
1656606850000|2022-06-30 16:34:10|||||||||1
1656606860000|2022-06-30 16:34:20|28.98|28.82|28.97|28.81|28.98|28.82|28.97|28.81|3
1656606870000|2022-06-30 16:34:30|||||||||2
1656606880000|2022-06-30 16:34:40|28.99|28.83|28.97|28.81|28.99|28.83|28.97|28.81|85
1656606890000|2022-06-30 16:34:50|||||||||20
1656606900000|2022-06-30 16:35:00|28.99|28.83|29.02|28.86|29.02|28.86|28.97|28.81|20
1656606910000|2022-06-30 16:35:10|29.01|28.85|29.02|28.86|29.02|28.86|28.99|28.83|17
1656606920000|2022-06-30 16:35:20|||||||||2
1656606940000|2022-06-30 16:35:40|||||||||1
1656606950000|2022-06-30 16:35:50|||||||||4
1656606960000|2022-06-30 16:36:00|||||||||1
1656606970000|2022-06-30 16:36:10|||||||||1
1656606980000|2022-06-30 16:36:20|29.04|28.88|29.04|28.88|29.04|28.88|29.02|28.86|2
1656606990000|2022-06-30 16:36:30|29.07|28.91|29.07|28.91|29.07|28.91|29.07|28.91|4
1656607000000|2022-06-30 16:36:40|||||||||2
1656607010000|2022-06-30 16:36:50|||||||||6
1656607020000|2022-06-30 16:37:00|29.09|28.93|29.07|28.91|29.09|28.93|29.07|28.91|4
1656607030000|2022-06-30 16:37:10|||||||||2
1656607040000|2022-06-30 16:37:20|29.04|28.88|29.07|28.91|29.07|28.91|29.03|28.87|18
1656607050000|2022-06-30 16:37:30|29.04|28.88|29.07|28.91|29.07|28.91|29.04|28.88|1
1656607060000|2022-06-30 16:37:40|||||||||8
1656607070000|2022-06-30 16:37:50|29.1|28.94|29.12|28.96|29.12|28.96|29.1|28.94|20
1656607080000|2022-06-30 16:38:00|29.11|28.95|29.12|28.96|29.12|28.96|29.11|28.95|1
1656607090000|2022-06-30 16:38:10|29.1|28.94|29.11|28.95|29.12|28.96|29.1|28.94|0
1656607100000|2022-06-30 16:38:20|29.1|28.94|29.1|28.94|29.12|28.96|29.1|28.94|1
1656607110000|2022-06-30 16:38:30|29.12|28.96|29.08|28.92|29.12|28.96|29.08|28.92|10
1656607120000|2022-06-30 16:38:40|29.1|28.94|29.07|28.91|29.12|28.96|29.07|28.91|9
1656607130000|2022-06-30 16:38:50|||||||||2
1656607140000|2022-06-30 16:39:00|29.1|28.94|29.12|28.96|29.12|28.96|29.07|28.91|13
1656607150000|2022-06-30 16:39:10|29.1|28.94|29.12|28.96|29.12|28.96|29.1|28.94|1
1656607170000|2022-06-30 16:39:30|29.1|28.94|29.11|28.95|29.12|28.96|29.07|28.91|19
1656607180000|2022-06-30 16:39:40|29.08|28.92|29.12|28.96|29.12|28.96|29.08|28.92|1
1656607190000|2022-06-30 16:39:50|||||||||1
1656607200000|2022-06-30 16:40:00|||||||||1
1656607210000|2022-06-30 16:40:10|||||||||2
1656607230000|2022-06-30 16:40:30|||||||||1
1656607240000|2022-06-30 16:40:40|||||||||2
1656607250000|2022-06-30 16:40:50|||||||||2
1656607260000|2022-06-30 16:41:00|||||||||1
1656607270000|2022-06-30 16:41:10|||||||||2
1656607280000|2022-06-30 16:41:20|29.11|28.95|29.1|28.94|29.11|28.95|29.1|28.94|1
1656607290000|2022-06-30 16:41:30|29.11|28.95|29.12|28.96|29.12|28.96|29.1|28.94|2
1656607300000|2022-06-30 16:41:40|29.1|28.94|29.12|28.96|29.13|28.97|29.1|28.94|12
1656607310000|2022-06-30 16:41:50|||||||||1
1656607340000|2022-06-30 16:42:20|29.11|28.95|29.12|28.96|29.12|28.96|29.11|28.95|1
1656607350000|2022-06-30 16:42:30|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|10
1656607360000|2022-06-30 16:42:40|29.12|28.96|29.15|28.99|29.15|28.99|29.12|28.96|20
1656607370000|2022-06-30 16:42:50|29.13|28.97|29.12|28.96|29.13|28.97|29.12|28.96|7
1656607380000|2022-06-30 16:43:00|29.1|28.94|29.12|28.96|29.12|28.96|29.1|28.94|31
1656607390000|2022-06-30 16:43:10|29.1|28.94|29.1|28.94|29.1|28.94|29.08|28.92|30
1656607400000|2022-06-30 16:43:20|||||||||8
1656607410000|2022-06-30 16:43:30|29.08|28.92|29.07|28.91|29.08|28.92|29.07|28.91|10
1656607430000|2022-06-30 16:43:50|||||||||2
1656607440000|2022-06-30 16:44:00|29.1|28.94|29.08|28.92|29.1|28.94|29.07|28.91|13
1656607450000|2022-06-30 16:44:10|29.07|28.91|29.1|28.94|29.1|28.94|29.07|28.91|0
1656607470000|2022-06-30 16:44:30|||||||||3
1656607480000|2022-06-30 16:44:40|||||||||1
1656607490000|2022-06-30 16:44:50|29.08|28.92|29.08|28.92|29.08|28.92|29.08|28.92|0
1656607500000|2022-06-30 16:45:00|29.07|28.91|29.07|28.91|29.07|28.91|29.06|28.9|6
1656607530000|2022-06-30 16:45:30|29.06|28.9|29.02|28.86|29.07|28.91|29.02|28.86|20
1656607540000|2022-06-30 16:45:40|29.05|28.89|29.06|28.9|29.07|28.91|29.02|28.86|9
1656607550000|2022-06-30 16:45:50|29.07|28.91|29.06|28.9|29.07|28.91|29.05|28.89|0
1656607560000|2022-06-30 16:46:00|29.07|28.91|29.07|28.91|29.07|28.91|29.07|28.91|3
1656607600000|2022-06-30 16:46:40|||||||||1
1656607610000|2022-06-30 16:46:50|29.02|28.86|29.02|28.86|29.04|28.88|29.02|28.86|30
1656607620000|2022-06-30 16:47:00|29.03|28.87|29.02|28.86|29.04|28.88|29.02|28.86|0
1656607630000|2022-06-30 16:47:10|29.03|28.87|29.02|28.86|29.03|28.87|29.02|28.86|1
1656607640000|2022-06-30 16:47:20|29.03|28.87|29.07|28.91|29.07|28.91|29.03|28.87|36
1656607650000|2022-06-30 16:47:30|29.06|28.9|29.04|28.88|29.07|28.91|29.04|28.88|26
1656607660000|2022-06-30 16:47:40|29.03|28.87|29.02|28.86|29.04|28.88|29.02|28.86|1
1656607670000|2022-06-30 16:47:50|||||||||6
1656607680000|2022-06-30 16:48:00|29.03|28.87|29.02|28.86|29.03|28.87|29.02|28.86|0
1656607690000|2022-06-30 16:48:10|||||||||1
1656607700000|2022-06-30 16:48:20|||||||||2
1656607710000|2022-06-30 16:48:30|29.03|28.87|29.02|28.86|29.03|28.87|29.02|28.86|0
1656607720000|2022-06-30 16:48:40|29.04|28.88|29.07|28.91|29.07|28.91|29.02|28.86|33
1656607730000|2022-06-30 16:48:50|29.06|28.9|29.07|28.91|29.07|28.91|29.03|28.87|28
1656607740000|2022-06-30 16:49:00|||||||||2
1656607750000|2022-06-30 16:49:10|||||||||5
1656607760000|2022-06-30 16:49:20|||||||||1
1656607780000|2022-06-30 16:49:40|||||||||2
1656607790000|2022-06-30 16:49:50|29.1|28.94|29.1|28.94|29.12|28.96|29.1|28.94|21
1656607800000|2022-06-30 16:50:00|29.08|28.92|29.08|28.92|29.1|28.94|29.08|28.92|17
1656607810000|2022-06-30 16:50:10|29.1|28.94|29.1|28.94|29.12|28.96|29.07|28.91|19
1656607820000|2022-06-30 16:50:20|29.11|28.95|29.1|28.94|29.11|28.95|29.1|28.94|2
1656607830000|2022-06-30 16:50:30|29.11|28.95|29.1|28.94|29.11|28.95|29.1|28.94|0
1656607840000|2022-06-30 16:50:40|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|1
1656607850000|2022-06-30 16:50:50|29.1|28.94|29.12|28.96|29.12|28.96|29.1|28.94|3
1656607860000|2022-06-30 16:51:00|29.11|28.95|29.1|28.94|29.12|28.96|29.1|28.94|1
1656607880000|2022-06-30 16:51:20|||||||||1
1656607890000|2022-06-30 16:51:30|||||||||1
1656607900000|2022-06-30 16:51:40|||||||||24
1656607920000|2022-06-30 16:52:00|||||||||2
1656607950000|2022-06-30 16:52:30|29.07|28.91|29.02|28.86|29.07|28.91|29.02|28.86|83
1656607960000|2022-06-30 16:52:40|||||||||2
1656607980000|2022-06-30 16:53:00|||||||||1
1656607990000|2022-06-30 16:53:10|||||||||7
1656608000000|2022-06-30 16:53:20|||||||||1
1656608010000|2022-06-30 16:53:30|||||||||27
1656608020000|2022-06-30 16:53:40|||||||||50
1656608040000|2022-06-30 16:54:00|||||||||6
1656608050000|2022-06-30 16:54:10|||||||||5
1656608060000|2022-06-30 16:54:20|||||||||1
1656608080000|2022-06-30 16:54:40|||||||||1
1656608110000|2022-06-30 16:55:10|29.01|28.85|28.97|28.81|29.01|28.85|28.97|28.81|57
1656608120000|2022-06-30 16:55:20|28.98|28.82|28.97|28.81|29.01|28.85|28.97|28.81|7
1656608130000|2022-06-30 16:55:30|28.98|28.82|29.02|28.86|29.02|28.86|28.98|28.82|1
1656608140000|2022-06-30 16:55:40|29.01|28.85|28.99|28.83|29.01|28.85|28.98|28.82|7
1656608150000|2022-06-30 16:55:50|29.02|28.86|29.02|28.86|29.02|28.86|29.01|28.85|0
1656608160000|2022-06-30 16:56:00|||||||||1
1656608170000|2022-06-30 16:56:10|||||||||1
1656608180000|2022-06-30 16:56:20|29.07|28.91|29.07|28.91|29.07|28.91|29.07|28.91|60
1656608200000|2022-06-30 16:56:40|||||||||1
1656608210000|2022-06-30 16:56:50|||||||||1
1656608240000|2022-06-30 16:57:20|||||||||1
1656608250000|2022-06-30 16:57:30|29.05|28.89|29.02|28.86|29.05|28.89|29.02|28.86|11
1656608270000|2022-06-30 16:57:50|||||||||1
1656608300000|2022-06-30 16:58:20|||||||||1
1656608310000|2022-06-30 16:58:30|||||||||33
1656608330000|2022-06-30 16:58:50|||||||||1
1656608360000|2022-06-30 16:59:20|28.97|28.81|28.97|28.81|28.99|28.83|28.97|28.81|6
1656608370000|2022-06-30 16:59:30|28.98|28.82|28.97|28.81|28.98|28.82|28.97|28.81|1
1656608380000|2022-06-30 16:59:40|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|1
1656608390000|2022-06-30 16:59:50|28.99|28.83|29.02|28.86|29.02|28.86|28.99|28.83|12
1656608400000|2022-06-30 17:00:00|29.01|28.85|28.97|28.81|29.01|28.85|28.97|28.81|9
1656608410000|2022-06-30 17:00:10|29.02|28.86|28.97|28.81|29.02|28.86|28.97|28.81|15
1656608420000|2022-06-30 17:00:20|28.98|28.82|28.97|28.81|28.99|28.83|28.97|28.81|0
1656608430000|2022-06-30 17:00:30|28.99|28.83|29.02|28.86|29.02|28.86|28.99|28.83|8
1656608440000|2022-06-30 17:00:40|29.01|28.85|29.02|28.86|29.02|28.86|29.01|28.85|4
1656608450000|2022-06-30 17:00:50|||||||||1
1656608460000|2022-06-30 17:01:00|28.99|28.83|28.97|28.81|29.02|28.86|28.97|28.81|7
1656608470000|2022-06-30 17:01:10|28.98|28.82|28.97|28.81|28.98|28.82|28.97|28.81|0
1656608480000|2022-06-30 17:01:20|28.98|28.82|29.02|28.86|29.02|28.86|28.97|28.81|3
1656608500000|2022-06-30 17:01:40|||||||||3
1656608510000|2022-06-30 17:01:50|29.01|28.85|29.02|28.86|29.02|28.86|28.99|28.83|18
1656608520000|2022-06-30 17:02:00|29.01|28.85|28.99|28.83|29.02|28.86|28.99|28.83|4
1656608530000|2022-06-30 17:02:10|28.97|28.81|28.97|28.81|28.99|28.83|28.97|28.81|1
1656608550000|2022-06-30 17:02:30|||||||||1
1656608560000|2022-06-30 17:02:40|||||||||4
1656608570000|2022-06-30 17:02:50|28.99|28.83|29.02|28.86|29.02|28.86|28.99|28.83|1
1656608590000|2022-06-30 17:03:10|29.07|28.91|29.05|28.89|29.07|28.91|29.02|28.86|13
1656608600000|2022-06-30 17:03:20|29.03|28.87|29.03|28.87|29.05|28.89|29.02|28.86|6
1656608610000|2022-06-30 17:03:30|29.02|28.86|29.03|28.87|29.05|28.89|29.02|28.86|1
1656608620000|2022-06-30 17:03:40|29.05|28.89|29.02|28.86|29.05|28.89|29.02|28.86|1
1656608630000|2022-06-30 17:03:50|||||||||3
1656608660000|2022-06-30 17:04:20|||||||||1
1656608690000|2022-06-30 17:04:50|||||||||1
1656608700000|2022-06-30 17:05:00|||||||||5
1656608710000|2022-06-30 17:05:10|29.03|28.87|29.07|28.91|29.07|28.91|29.03|28.87|18
1656608720000|2022-06-30 17:05:20|||||||||1
1656608740000|2022-06-30 17:05:40|29.1|28.94|29.07|28.91|29.1|28.94|29.07|28.91|11
1656608750000|2022-06-30 17:05:50|29.08|28.92|29.12|28.96|29.12|28.96|29.08|28.92|1
1656608760000|2022-06-30 17:06:00|29.1|28.94|29.12|28.96|29.12|28.96|29.1|28.94|19
1656608770000|2022-06-30 17:06:10|29.11|28.95|29.12|28.96|29.12|28.96|29.11|28.95|5
1656608780000|2022-06-30 17:06:20|29.11|28.95|29.08|28.92|29.12|28.96|29.08|28.92|10
1656608790000|2022-06-30 17:06:30|29.07|28.91|29.12|28.96|29.12|28.96|29.07|28.91|5
1656608800000|2022-06-30 17:06:40|||||||||1
1656608820000|2022-06-30 17:07:00|29.13|28.97|29.12|28.96|29.15|28.99|29.12|28.96|4
1656608830000|2022-06-30 17:07:10|29.13|28.97|29.13|28.97|29.15|28.99|29.12|28.96|5
1656608840000|2022-06-30 17:07:20|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|21
1656608850000|2022-06-30 17:07:30|||||||||1
1656608880000|2022-06-30 17:08:00|||||||||1
1656608890000|2022-06-30 17:08:10|||||||||4
1656608910000|2022-06-30 17:08:30|||||||||1
1656608920000|2022-06-30 17:08:40|||||||||3
1656608930000|2022-06-30 17:08:50|||||||||5
1656608940000|2022-06-30 17:09:00|||||||||1
1656608960000|2022-06-30 17:09:20|29.15|28.99|29.12|28.96|29.15|28.99|29.12|28.96|14
1656608970000|2022-06-30 17:09:30|29.13|28.97|29.15|28.99|29.15|28.99|29.12|28.96|2
1656608980000|2022-06-30 17:09:40|29.12|28.96|29.17|29.01|29.17|29.01|29.12|28.96|3
1656609000000|2022-06-30 17:10:00|29.15|28.99|29.17|29.01|29.17|29.01|29.15|28.99|1
1656609010000|2022-06-30 17:10:10|29.2|29.04|29.18|29.02|29.2|29.04|29.17|29.01|14
1656609020000|2022-06-30 17:10:20|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|0
1656609040000|2022-06-30 17:10:40|29.2|29.04|29.2|29.04|29.2|29.04|29.18|29.02|17
1656609050000|2022-06-30 17:10:50|29.22|29.06|29.2|29.04|29.22|29.06|29.2|29.04|0
1656609060000|2022-06-30 17:11:00|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|29
1656609070000|2022-06-30 17:11:10|||||||||1
1656609080000|2022-06-30 17:11:20|29.2|29.04|29.17|29.01|29.2|29.04|29.17|29.01|2
1656609090000|2022-06-30 17:11:30|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|3
1656609100000|2022-06-30 17:11:40|||||||||1
1656609110000|2022-06-30 17:11:50|29.21|29.05|29.2|29.04|29.22|29.06|29.2|29.04|2
1656609120000|2022-06-30 17:12:00|29.25|29.09|29.22|29.06|29.25|29.09|29.21|29.05|60
1656609130000|2022-06-30 17:12:10|29.21|29.05|29.21|29.05|29.21|29.05|29.2|29.04|6
1656609140000|2022-06-30 17:12:20|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|1
1656609150000|2022-06-30 17:12:30|||||||||2
1656609160000|2022-06-30 17:12:40|29.22|29.06|29.25|29.09|29.25|29.09|29.22|29.06|11
1656609170000|2022-06-30 17:12:50|29.27|29.11|29.27|29.11|29.3|29.14|29.27|29.11|22
1656609190000|2022-06-30 17:13:10|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|1
1656609200000|2022-06-30 17:13:20|||||||||1
1656609210000|2022-06-30 17:13:30|||||||||1
1656609220000|2022-06-30 17:13:40|29.27|29.11|29.3|29.14|29.3|29.14|29.27|29.11|3
1656609230000|2022-06-30 17:13:50|||||||||2
1656609240000|2022-06-30 17:14:00|||||||||1
1656609250000|2022-06-30 17:14:10|||||||||1
1656609260000|2022-06-30 17:14:20|||||||||17
1656609270000|2022-06-30 17:14:30|29.31|29.15|29.3|29.14|29.32|29.16|29.3|29.14|6
1656609280000|2022-06-30 17:14:40|29.31|29.15|29.3|29.14|29.31|29.15|29.3|29.14|3
1656609290000|2022-06-30 17:14:50|||||||||2
1656609300000|2022-06-30 17:15:00|29.34|29.18|29.35|29.19|29.35|29.19|29.34|29.18|2
1656609310000|2022-06-30 17:15:10|29.31|29.15|29.3|29.14|29.32|29.16|29.3|29.14|17
1656609320000|2022-06-30 17:15:20|||||||||2
1656609330000|2022-06-30 17:15:30|||||||||1
1656609340000|2022-06-30 17:15:40|||||||||1
1656609360000|2022-06-30 17:16:00|29.32|29.16|29.3|29.14|29.32|29.16|29.3|29.14|28
1656609390000|2022-06-30 17:16:30|||||||||2
1656609400000|2022-06-30 17:16:40|29.25|29.09|29.3|29.14|29.3|29.14|29.25|29.09|73
1656609420000|2022-06-30 17:17:00|29.25|29.09|29.27|29.11|29.3|29.14|29.25|29.09|20
1656609430000|2022-06-30 17:17:10|29.28|29.12|29.28|29.12|29.3|29.14|29.27|29.11|5
1656609440000|2022-06-30 17:17:20|29.27|29.11|29.3|29.14|29.3|29.14|29.25|29.09|15
1656609460000|2022-06-30 17:17:40|29.26|29.1|29.3|29.14|29.3|29.14|29.25|29.09|17
1656609470000|2022-06-30 17:17:50|29.28|29.12|29.27|29.11|29.28|29.12|29.25|29.09|2
1656609480000|2022-06-30 17:18:00|29.28|29.12|29.3|29.14|29.3|29.14|29.28|29.12|1
1656609490000|2022-06-30 17:18:10|||||||||1
1656609500000|2022-06-30 17:18:20|||||||||1
1656609520000|2022-06-30 17:18:40|||||||||1
1656609560000|2022-06-30 17:19:20|||||||||1
1656609590000|2022-06-30 17:19:50|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|45
1656609600000|2022-06-30 17:20:00|29.3|29.14|29.3|29.14|29.3|29.14|29.28|29.12|34
1656609620000|2022-06-30 17:20:20|29.27|29.11|29.3|29.14|29.3|29.14|29.27|29.11|5
1656609640000|2022-06-30 17:20:40|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|2
1656609650000|2022-06-30 17:20:50|29.3|29.14|29.27|29.11|29.3|29.14|29.27|29.11|6
1656609670000|2022-06-30 17:21:10|29.25|29.09|29.22|29.06|29.25|29.09|29.22|29.06|8
1656609680000|2022-06-30 17:21:20|||||||||1
1656609690000|2022-06-30 17:21:30|29.23|29.07|29.22|29.06|29.23|29.07|29.22|29.06|5
1656609700000|2022-06-30 17:21:40|29.2|29.04|29.17|29.01|29.2|29.04|29.17|29.01|6
1656609720000|2022-06-30 17:22:00|||||||||1
1656609730000|2022-06-30 17:22:10|29.2|29.04|29.17|29.01|29.2|29.04|29.17|29.01|6
1656609740000|2022-06-30 17:22:20|||||||||1
1656609750000|2022-06-30 17:22:30|||||||||2
1656609780000|2022-06-30 17:23:00|||||||||1
1656609790000|2022-06-30 17:23:10|||||||||2
1656609800000|2022-06-30 17:23:20|||||||||1
1656609810000|2022-06-30 17:23:30|||||||||1
1656609840000|2022-06-30 17:24:00|29.2|29.04|29.18|29.02|29.2|29.04|29.17|29.01|3
1656609850000|2022-06-30 17:24:10|29.17|29.01|29.18|29.02|29.18|29.02|29.17|29.01|4
1656609860000|2022-06-30 17:24:20|29.2|29.04|29.17|29.01|29.2|29.04|29.17|29.01|6
1656609870000|2022-06-30 17:24:30|||||||||2
1656609880000|2022-06-30 17:24:40|||||||||1
1656609910000|2022-06-30 17:25:10|29.12|28.96|29.13|28.97|29.17|29.01|29.12|28.96|19
1656609920000|2022-06-30 17:25:20|29.15|28.99|29.17|29.01|29.17|29.01|29.15|28.99|0
1656609930000|2022-06-30 17:25:30|29.15|28.99|29.13|28.97|29.15|28.99|29.13|28.97|2
1656609940000|2022-06-30 17:25:40|29.12|28.96|29.13|28.97|29.17|29.01|29.12|28.96|20
1656609950000|2022-06-30 17:25:50|29.12|28.96|29.12|28.96|29.17|29.01|29.12|28.96|3
1656609960000|2022-06-30 17:26:00|29.17|29.01|29.17|29.01|29.17|29.01|29.12|28.96|26
1656609970000|2022-06-30 17:26:10|||||||||2
1656609990000|2022-06-30 17:26:30|||||||||1
1656610000000|2022-06-30 17:26:40|||||||||1
1656610010000|2022-06-30 17:26:50|||||||||6
1656610020000|2022-06-30 17:27:00|29.18|29.02|29.17|29.01|29.2|29.04|29.17|29.01|18
1656610030000|2022-06-30 17:27:10|||||||||1
1656610040000|2022-06-30 17:27:20|||||||||1
1656610060000|2022-06-30 17:27:40|||||||||1
1656610070000|2022-06-30 17:27:50|||||||||5
1656610090000|2022-06-30 17:28:10|||||||||2
1656610100000|2022-06-30 17:28:20|29.22|29.06|29.18|29.02|29.22|29.06|29.17|29.01|13
1656610110000|2022-06-30 17:28:30|29.2|29.04|29.18|29.02|29.22|29.06|29.17|29.01|11
1656610120000|2022-06-30 17:28:40|29.17|29.01|29.2|29.04|29.22|29.06|29.17|29.01|6
1656610130000|2022-06-30 17:28:50|29.17|29.01|29.17|29.01|29.2|29.04|29.17|29.01|1
1656610140000|2022-06-30 17:29:00|||||||||1
1656610150000|2022-06-30 17:29:10|||||||||1
1656610160000|2022-06-30 17:29:20|||||||||1
1656610170000|2022-06-30 17:29:30|||||||||1
1656610180000|2022-06-30 17:29:40|||||||||1
1656610190000|2022-06-30 17:29:50|||||||||1
1656610200000|2022-06-30 17:30:00|||||||||6
1656610210000|2022-06-30 17:30:10|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|44
1656610220000|2022-06-30 17:30:20|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|3
1656610230000|2022-06-30 17:30:30|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|3
1656610240000|2022-06-30 17:30:40|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|5
1656610260000|2022-06-30 17:31:00|29.15|28.99|29.12|28.96|29.15|28.99|29.12|28.96|1
1656610270000|2022-06-30 17:31:10|||||||||2
1656610290000|2022-06-30 17:31:30|||||||||1
1656610300000|2022-06-30 17:31:40|||||||||2
1656610310000|2022-06-30 17:31:50|||||||||2
1656610330000|2022-06-30 17:32:10|||||||||2
1656610360000|2022-06-30 17:32:40|||||||||18
1656610380000|2022-06-30 17:33:00|29.15|28.99|29.17|29.01|29.17|29.01|29.15|28.99|16
1656610390000|2022-06-30 17:33:10|||||||||2
1656610400000|2022-06-30 17:33:20|29.15|28.99|29.15|28.99|29.15|28.99|29.12|28.96|1
1656610410000|2022-06-30 17:33:30|29.13|28.97|29.12|28.96|29.15|28.99|29.12|28.96|0
1656610420000|2022-06-30 17:33:40|||||||||2
1656610430000|2022-06-30 17:33:50|||||||||8
1656610450000|2022-06-30 17:34:10|||||||||10
1656610460000|2022-06-30 17:34:20|||||||||1
1656610470000|2022-06-30 17:34:30|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|0
1656610480000|2022-06-30 17:34:40|29.12|28.96|29.15|28.99|29.17|29.01|29.12|28.96|5
1656610490000|2022-06-30 17:34:50|29.12|28.96|29.12|28.96|29.13|28.97|29.12|28.96|1
1656610500000|2022-06-30 17:35:00|29.13|28.97|29.15|28.99|29.15|28.99|29.12|28.96|6
1656610510000|2022-06-30 17:35:10|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|2
1656610520000|2022-06-30 17:35:20|||||||||1
1656610540000|2022-06-30 17:35:40|||||||||1
1656610550000|2022-06-30 17:35:50|||||||||17
1656610560000|2022-06-30 17:36:00|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|2
1656610570000|2022-06-30 17:36:10|29.11|28.95|29.1|28.94|29.11|28.95|29.1|28.94|23
1656610580000|2022-06-30 17:36:20|||||||||14
1656610590000|2022-06-30 17:36:30|||||||||2
1656610600000|2022-06-30 17:36:40|||||||||1
1656610620000|2022-06-30 17:37:00|||||||||2
1656610630000|2022-06-30 17:37:10|||||||||3
1656610640000|2022-06-30 17:37:20|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|1
1656610650000|2022-06-30 17:37:30|||||||||2
1656610660000|2022-06-30 17:37:40|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|14
1656610670000|2022-06-30 17:37:50|||||||||2
1656610680000|2022-06-30 17:38:00|||||||||1
1656610690000|2022-06-30 17:38:10|||||||||1
1656610700000|2022-06-30 17:38:20|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|9
1656610710000|2022-06-30 17:38:30|29.1|28.94|29.12|28.96|29.12|28.96|29.1|28.94|9
1656610720000|2022-06-30 17:38:40|||||||||1
1656610730000|2022-06-30 17:38:50|||||||||4
1656610740000|2022-06-30 17:39:00|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|2
1656610750000|2022-06-30 17:39:10|||||||||1
1656610780000|2022-06-30 17:39:40|||||||||2
1656610790000|2022-06-30 17:39:50|29.07|28.91|29.1|28.94|29.1|28.94|29.07|28.91|0
1656610800000|2022-06-30 17:40:00|29.07|28.91|29.05|28.89|29.07|28.91|29.05|28.89|9
1656610810000|2022-06-30 17:40:10|||||||||1
1656610840000|2022-06-30 17:40:40|||||||||1
1656610850000|2022-06-30 17:40:50|||||||||1
1656610870000|2022-06-30 17:41:10|||||||||1
1656610900000|2022-06-30 17:41:40|29.07|28.91|29.1|28.94|29.1|28.94|29.07|28.91|6
1656610910000|2022-06-30 17:41:50|29.07|28.91|29.05|28.89|29.07|28.91|29.05|28.89|12
1656610930000|2022-06-30 17:42:10|||||||||10
1656610940000|2022-06-30 17:42:20|||||||||58
1656610970000|2022-06-30 17:42:50|||||||||1
1656610980000|2022-06-30 17:43:00|29.07|28.91|29.1|28.94|29.1|28.94|29.07|28.91|2
1656610990000|2022-06-30 17:43:10|29.12|28.96|29.12|28.96|29.12|28.96|29.1|28.94|79
1656611000000|2022-06-30 17:43:20|||||||||1
1656611010000|2022-06-30 17:43:30|29.13|28.97|29.15|28.99|29.15|28.99|29.13|28.97|0
1656611020000|2022-06-30 17:43:40|29.12|28.96|29.12|28.96|29.15|28.99|29.12|28.96|0
1656611030000|2022-06-30 17:43:50|||||||||2
1656611050000|2022-06-30 17:44:10|29.1|28.94|29.12|28.96|29.12|28.96|29.1|28.94|19
1656611060000|2022-06-30 17:44:20|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|0
1656611070000|2022-06-30 17:44:30|29.17|29.01|29.15|28.99|29.17|29.01|29.15|28.99|11
1656611080000|2022-06-30 17:44:40|29.16|29|29.15|28.99|29.17|29.01|29.15|28.99|10
1656611090000|2022-06-30 17:44:50|29.17|29.01|29.17|29.01|29.17|29.01|29.16|29|10
1656611100000|2022-06-30 17:45:00|29.15|28.99|29.15|28.99|29.17|29.01|29.15|28.99|11
1656611110000|2022-06-30 17:45:10|29.17|29.01|29.15|28.99|29.17|29.01|29.15|28.99|17
1656611130000|2022-06-30 17:45:30|29.12|28.96|29.15|28.99|29.15|28.99|29.12|28.96|3
1656611140000|2022-06-30 17:45:40|29.12|28.96|29.12|28.96|29.15|28.99|29.12|28.96|0
1656611150000|2022-06-30 17:45:50|29.13|28.97|29.12|28.96|29.13|28.97|29.12|28.96|0
1656611160000|2022-06-30 17:46:00|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|47
1656611170000|2022-06-30 17:46:10|29.07|28.91|29.1|28.94|29.1|28.94|29.07|28.91|7
1656611180000|2022-06-30 17:46:20|||||||||4
1656611190000|2022-06-30 17:46:30|||||||||1
1656611200000|2022-06-30 17:46:40|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|4
1656611210000|2022-06-30 17:46:50|29.1|28.94|29.12|28.96|29.12|28.96|29.1|28.94|5
1656611220000|2022-06-30 17:47:00|29.11|28.95|29.1|28.94|29.11|28.95|29.1|28.94|4
1656611230000|2022-06-30 17:47:10|||||||||1
1656611250000|2022-06-30 17:47:30|29.12|28.96|29.1|28.94|29.12|28.96|29.1|28.94|9
1656611260000|2022-06-30 17:47:40|29.12|28.96|29.1|28.94|29.12|28.96|29.1|28.94|7
1656611290000|2022-06-30 17:48:10|||||||||1
1656611320000|2022-06-30 17:48:40|||||||||1
1656611350000|2022-06-30 17:49:10|29.07|28.91|29.05|28.89|29.07|28.91|29.05|28.89|56
1656611360000|2022-06-30 17:49:20|||||||||1
1656611390000|2022-06-30 17:49:50|||||||||1
1656611410000|2022-06-30 17:50:10|||||||||1
1656611420000|2022-06-30 17:50:20|||||||||3
1656611440000|2022-06-30 17:50:40|||||||||1
1656611450000|2022-06-30 17:50:50|||||||||38
1656611480000|2022-06-30 17:51:20|||||||||1
1656611490000|2022-06-30 17:51:30|29.08|28.92|29.05|28.89|29.1|28.94|29.05|28.89|18
1656611510000|2022-06-30 17:51:50|||||||||1
1656611520000|2022-06-30 17:52:00|||||||||1
1656611530000|2022-06-30 17:52:10|||||||||2
1656611540000|2022-06-30 17:52:20|||||||||1
1656611550000|2022-06-30 17:52:30|||||||||1
1656611560000|2022-06-30 17:52:40|29|28.84|29|28.84|29|28.84|29|28.84|6
1656611570000|2022-06-30 17:52:50|29.01|28.85|29|28.84|29.05|28.89|29|28.84|30
1656611580000|2022-06-30 17:53:00|29.01|28.85|29|28.84|29.01|28.85|29|28.84|2
1656611590000|2022-06-30 17:53:10|||||||||1
1656611600000|2022-06-30 17:53:20|||||||||5
1656611610000|2022-06-30 17:53:30|||||||||7
1656611620000|2022-06-30 17:53:40|||||||||2
1656611640000|2022-06-30 17:54:00|||||||||1
1656611650000|2022-06-30 17:54:10|||||||||3
1656611660000|2022-06-30 17:54:20|||||||||3
1656611670000|2022-06-30 17:54:30|||||||||1
1656611680000|2022-06-30 17:54:40|||||||||1
1656611690000|2022-06-30 17:54:50|29.01|28.85|29|28.84|29.01|28.85|29|28.84|7
1656611700000|2022-06-30 17:55:00|||||||||22
1656611710000|2022-06-30 17:55:10|29.02|28.86|29.05|28.89|29.05|28.89|29.02|28.86|22
1656611730000|2022-06-30 17:55:30|||||||||1
1656611740000|2022-06-30 17:55:40|||||||||3
1656611770000|2022-06-30 17:56:10|||||||||1
1656611790000|2022-06-30 17:56:30|||||||||1
1656611800000|2022-06-30 17:56:40|||||||||9
1656611810000|2022-06-30 17:56:50|||||||||1
1656611830000|2022-06-30 17:57:10|||||||||3
1656611840000|2022-06-30 17:57:20|29|28.84|29|28.84|29.05|28.89|29|28.84|23
1656611850000|2022-06-30 17:57:30|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|3
1656611860000|2022-06-30 17:57:40|29.03|28.87|29|28.84|29.05|28.89|29|28.84|2
1656611870000|2022-06-30 17:57:50|29.02|28.86|29.05|28.89|29.05|28.89|29.02|28.86|2
1656611890000|2022-06-30 17:58:10|||||||||2
1656611900000|2022-06-30 17:58:20|||||||||1
1656611920000|2022-06-30 17:58:40|29.02|28.86|29.01|28.85|29.05|28.89|29.01|28.85|7
1656611930000|2022-06-30 17:58:50|29|28.84|29.01|28.85|29.05|28.89|29|28.84|4
1656611940000|2022-06-30 17:59:00|29.02|28.86|29.05|28.89|29.05|28.89|29.02|28.86|1
1656611970000|2022-06-30 17:59:30|29.03|28.87|29.05|28.89|29.05|28.89|29.03|28.87|1
1656611980000|2022-06-30 17:59:40|29.01|28.85|29.03|28.87|29.03|28.87|29|28.84|10
1656611990000|2022-06-30 17:59:50|29.05|28.89|29.05|28.89|29.05|28.89|29.01|28.85|17
1656612000000|2022-06-30 18:00:00|29.01|28.85|29.05|28.89|29.05|28.89|29|28.84|10
1656612010000|2022-06-30 18:00:10|||||||||1
1656612020000|2022-06-30 18:00:20|29|28.84|29.05|28.89|29.05|28.89|29|28.84|3
1656612030000|2022-06-30 18:00:30|||||||||1
1656612050000|2022-06-30 18:00:50|29|28.84|29|28.84|29|28.84|29|28.84|5
1656612060000|2022-06-30 18:01:00|29.02|28.86|29|28.84|29.02|28.86|29|28.84|2
1656612070000|2022-06-30 18:01:10|29.02|28.86|29.01|28.85|29.03|28.87|29|28.84|3
1656612080000|2022-06-30 18:01:20|29.02|28.86|29.05|28.89|29.05|28.89|29.02|28.86|1
1656612090000|2022-06-30 18:01:30|29|28.84|29|28.84|29.05|28.89|29|28.84|4
1656612100000|2022-06-30 18:01:40|29.02|28.86|29.01|28.85|29.05|28.89|29|28.84|2
1656612110000|2022-06-30 18:01:50|29|28.84|29.02|28.86|29.02|28.86|29|28.84|7
1656612120000|2022-06-30 18:02:00|29|28.84|29.02|28.86|29.02|28.86|29|28.84|24
1656612130000|2022-06-30 18:02:10|29.01|28.85|29.02|28.86|29.02|28.86|29|28.84|3
1656612140000|2022-06-30 18:02:20|29.01|28.85|29.05|28.89|29.05|28.89|29|28.84|2
1656612150000|2022-06-30 18:02:30|29.07|28.91|29.05|28.89|29.07|28.91|29.05|28.89|71
1656612160000|2022-06-30 18:02:40|||||||||3
1656612180000|2022-06-30 18:03:00|29.06|28.9|29.05|28.89|29.07|28.91|29.05|28.89|6
1656612190000|2022-06-30 18:03:10|||||||||1
1656612200000|2022-06-30 18:03:20|29|28.84|29.03|28.87|29.05|28.89|29|28.84|21
1656612210000|2022-06-30 18:03:30|29.05|28.89|29.05|28.89|29.05|28.89|29.02|28.86|2
1656612220000|2022-06-30 18:03:40|||||||||1
1656612230000|2022-06-30 18:03:50|29.03|28.87|29.05|28.89|29.05|28.89|29.03|28.87|0
1656612240000|2022-06-30 18:04:00|||||||||1
1656612250000|2022-06-30 18:04:10|29.03|28.87|29|28.84|29.03|28.87|29|28.84|8
1656612260000|2022-06-30 18:04:20|||||||||1
1656612280000|2022-06-30 18:04:40|||||||||1
1656612290000|2022-06-30 18:04:50|||||||||12
1656612320000|2022-06-30 18:05:20|||||||||2
1656612340000|2022-06-30 18:05:40|||||||||1
1656612350000|2022-06-30 18:05:50|||||||||3
1656612360000|2022-06-30 18:06:00|29.05|28.89|29|28.84|29.05|28.89|29|28.84|25
1656612430000|2022-06-30 18:07:10|29.02|28.86|29.05|28.89|29.05|28.89|29.02|28.86|19
1656612450000|2022-06-30 18:07:30|||||||||1
1656612470000|2022-06-30 18:07:50|||||||||1
1656612480000|2022-06-30 18:08:00|||||||||1
1656612490000|2022-06-30 18:08:10|29.01|28.85|29|28.84|29.02|28.86|29|28.84|11
1656612510000|2022-06-30 18:08:30|||||||||1
1656612520000|2022-06-30 18:08:40|||||||||1
1656612530000|2022-06-30 18:08:50|29.03|28.87|29.05|28.89|29.05|28.89|29.01|28.85|9
1656612540000|2022-06-30 18:09:00|||||||||2
1656612550000|2022-06-30 18:09:10|29.07|28.91|29.08|28.92|29.1|28.94|29.05|28.89|25
1656612560000|2022-06-30 18:09:20|29.07|28.91|29.05|28.89|29.1|28.94|29.05|28.89|2
1656612570000|2022-06-30 18:09:30|29.06|28.9|29.08|28.92|29.08|28.92|29.05|28.89|15
1656612580000|2022-06-30 18:09:40|29.1|28.94|29.08|28.92|29.1|28.94|29.07|28.91|1
1656612590000|2022-06-30 18:09:50|29.07|28.91|29.05|28.89|29.07|28.91|29.05|28.89|2
1656612600000|2022-06-30 18:10:00|29.06|28.9|29.06|28.9|29.07|28.91|29.05|28.89|6
1656612610000|2022-06-30 18:10:10|29.05|28.89|29.07|28.91|29.07|28.91|29.05|28.89|13
1656612620000|2022-06-30 18:10:20|29.05|28.89|29.06|28.9|29.07|28.91|29.05|28.89|12
1656612630000|2022-06-30 18:10:30|29.07|28.91|29.05|28.89|29.07|28.91|29.05|28.89|2
1656612640000|2022-06-30 18:10:40|||||||||1
1656612650000|2022-06-30 18:10:50|29|28.84|29|28.84|29.02|28.86|29|28.84|35
1656612670000|2022-06-30 18:11:10|||||||||12
1656612700000|2022-06-30 18:11:40|||||||||1
1656612710000|2022-06-30 18:11:50|||||||||60
1656612730000|2022-06-30 18:12:10|||||||||1
1656612740000|2022-06-30 18:12:20|||||||||2
1656612760000|2022-06-30 18:12:40|||||||||1
1656612770000|2022-06-30 18:12:50|||||||||44
1656612780000|2022-06-30 18:13:00|29.01|28.85|29|28.84|29.02|28.86|29|28.84|17
1656612800000|2022-06-30 18:13:20|29.01|28.85|29|28.84|29.02|28.86|29|28.84|4
1656612810000|2022-06-30 18:13:30|||||||||1
1656612820000|2022-06-30 18:13:40|||||||||1
1656612830000|2022-06-30 18:13:50|29.02|28.86|29|28.84|29.02|28.86|29|28.84|8
1656612840000|2022-06-30 18:14:00|29.02|28.86|29.05|28.89|29.05|28.89|29.02|28.86|7
1656612850000|2022-06-30 18:14:10|||||||||1
1656612870000|2022-06-30 18:14:30|||||||||3
1656612890000|2022-06-30 18:14:50|||||||||1
1656612900000|2022-06-30 18:15:00|29.07|28.91|29.07|28.91|29.07|28.91|29.07|28.91|2
1656612910000|2022-06-30 18:15:10|29.1|28.94|29.12|28.96|29.12|28.96|29.1|28.94|29
1656612920000|2022-06-30 18:15:20|29.11|28.95|29.1|28.94|29.12|28.96|29.1|28.94|20
1656612930000|2022-06-30 18:15:30|||||||||1
1656612940000|2022-06-30 18:15:40|29.08|28.92|29.07|28.91|29.1|28.94|29.07|28.91|0
1656612950000|2022-06-30 18:15:50|29.08|28.92|29.07|28.91|29.08|28.92|29.07|28.91|0
1656612960000|2022-06-30 18:16:00|29.1|28.94|29.07|28.91|29.1|28.94|29.07|28.91|2
1656612990000|2022-06-30 18:16:30|||||||||1
1656613020000|2022-06-30 18:17:00|||||||||3
1656613030000|2022-06-30 18:17:10|||||||||1
1656613040000|2022-06-30 18:17:20|29.05|28.89|29.07|28.91|29.07|28.91|29.05|28.89|6
1656613050000|2022-06-30 18:17:30|29.06|28.9|29.05|28.89|29.06|28.9|29.05|28.89|9
1656613060000|2022-06-30 18:17:40|||||||||2
1656613070000|2022-06-30 18:17:50|29.07|28.91|29.05|28.89|29.07|28.91|29.05|28.89|9
1656613080000|2022-06-30 18:18:00|29.07|28.91|29.07|28.91|29.07|28.91|29.07|28.91|3
1656613090000|2022-06-30 18:18:10|29.05|28.89|29.07|28.91|29.07|28.91|29.05|28.89|9
1656613100000|2022-06-30 18:18:20|29.06|28.9|29.07|28.91|29.07|28.91|29.05|28.89|3
1656613120000|2022-06-30 18:18:40|29.08|28.92|29.07|28.91|29.1|28.94|29.07|28.91|1
1656613150000|2022-06-30 18:19:10|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|7
1656613170000|2022-06-30 18:19:30|29.06|28.9|29.05|28.89|29.06|28.9|29.05|28.89|5
1656613180000|2022-06-30 18:19:40|||||||||1
1656613190000|2022-06-30 18:19:50|||||||||1
1656613200000|2022-06-30 18:20:00|||||||||1
1656613210000|2022-06-30 18:20:10|||||||||21
1656613220000|2022-06-30 18:20:20|29.07|28.91|29.05|28.89|29.07|28.91|29.05|28.89|6
1656613230000|2022-06-30 18:20:30|||||||||6
1656613240000|2022-06-30 18:20:40|||||||||2
1656613250000|2022-06-30 18:20:50|||||||||1
1656613270000|2022-06-30 18:21:10|||||||||1
1656613280000|2022-06-30 18:21:20|29.07|28.91|29.1|28.94|29.1|28.94|29.07|28.91|24
1656613290000|2022-06-30 18:21:30|||||||||1
1656613300000|2022-06-30 18:21:40|||||||||1
1656613320000|2022-06-30 18:22:00|29.12|28.96|29.15|28.99|29.15|28.99|29.12|28.96|34
1656613330000|2022-06-30 18:22:10|29.12|28.96|29.12|28.96|29.13|28.97|29.1|28.94|23
1656613350000|2022-06-30 18:22:30|29.13|28.97|29.12|28.96|29.13|28.97|29.12|28.96|3
1656613360000|2022-06-30 18:22:40|||||||||2
1656613370000|2022-06-30 18:22:50|29.1|28.94|29.07|28.91|29.1|28.94|29.07|28.91|30
1656613380000|2022-06-30 18:23:00|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|2
1656613390000|2022-06-30 18:23:10|29.07|28.91|29.1|28.94|29.1|28.94|29.07|28.91|0
1656613400000|2022-06-30 18:23:20|29.11|28.95|29.1|28.94|29.11|28.95|29.1|28.94|14
1656613410000|2022-06-30 18:23:30|29.11|28.95|29.12|28.96|29.12|28.96|29.11|28.95|6
1656613440000|2022-06-30 18:24:00|29.13|28.97|29.15|28.99|29.15|28.99|29.13|28.97|4
1656613450000|2022-06-30 18:24:10|29.17|29.01|29.17|29.01|29.17|29.01|29.16|29|16
1656613470000|2022-06-30 18:24:30|29.2|29.04|29.17|29.01|29.2|29.04|29.17|29.01|1
1656613480000|2022-06-30 18:24:40|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|7
1656613500000|2022-06-30 18:25:00|29.25|29.09|29.25|29.09|29.26|29.1|29.22|29.06|43
1656613510000|2022-06-30 18:25:10|29.23|29.07|29.22|29.06|29.25|29.09|29.22|29.06|62
1656613520000|2022-06-30 18:25:20|29.23|29.07|29.25|29.09|29.25|29.09|29.22|29.06|27
1656613530000|2022-06-30 18:25:30|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|0
1656613540000|2022-06-30 18:25:40|29.3|29.14|29.31|29.15|29.31|29.15|29.27|29.11|32
1656613550000|2022-06-30 18:25:50|29.3|29.14|29.3|29.14|29.31|29.15|29.3|29.14|1
1656613560000|2022-06-30 18:26:00|29.28|29.12|29.28|29.12|29.3|29.14|29.28|29.12|18
1656613570000|2022-06-30 18:26:10|29.3|29.14|29.3|29.14|29.3|29.14|29.27|29.11|11
1656613580000|2022-06-30 18:26:20|29.28|29.12|29.28|29.12|29.3|29.14|29.28|29.12|8
1656613590000|2022-06-30 18:26:30|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|0
1656613600000|2022-06-30 18:26:40|||||||||1
1656613630000|2022-06-30 18:27:10|29.25|29.09|29.22|29.06|29.25|29.09|29.22|29.06|3
1656613700000|2022-06-30 18:28:20|29.2|29.04|29.22|29.06|29.22|29.06|29.2|29.04|132
1656613710000|2022-06-30 18:28:30|29.2|29.04|29.2|29.04|29.22|29.06|29.2|29.04|3
1656613720000|2022-06-30 18:28:40|29.22|29.06|29.2|29.04|29.22|29.06|29.2|29.04|1
1656613730000|2022-06-30 18:28:50|||||||||1
1656613740000|2022-06-30 18:29:00|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|2
1656613750000|2022-06-30 18:29:10|29.22|29.06|29.22|29.06|29.22|29.06|29.21|29.05|0
1656613760000|2022-06-30 18:29:20|||||||||1
1656613770000|2022-06-30 18:29:30|29.21|29.05|29.22|29.06|29.22|29.06|29.21|29.05|26
1656613780000|2022-06-30 18:29:40|29.21|29.05|29.22|29.06|29.22|29.06|29.2|29.04|2
1656613790000|2022-06-30 18:29:50|||||||||1
1656613800000|2022-06-30 18:30:00|||||||||1
1656613810000|2022-06-30 18:30:10|29.21|29.05|29.22|29.06|29.22|29.06|29.2|29.04|15
1656613820000|2022-06-30 18:30:20|29.21|29.05|29.2|29.04|29.21|29.05|29.2|29.04|1
1656613830000|2022-06-30 18:30:30|29.22|29.06|29.21|29.05|29.22|29.06|29.2|29.04|43
1656613840000|2022-06-30 18:30:40|29.22|29.06|29.2|29.04|29.22|29.06|29.2|29.04|1
1656613850000|2022-06-30 18:30:50|||||||||2
1656613860000|2022-06-30 18:31:00|29.21|29.05|29.21|29.05|29.21|29.05|29.2|29.04|18
1656613870000|2022-06-30 18:31:10|29.22|29.06|29.22|29.06|29.22|29.06|29.2|29.04|5
1656613880000|2022-06-30 18:31:20|||||||||18
1656613890000|2022-06-30 18:31:30|29.21|29.05|29.2|29.04|29.22|29.06|29.2|29.04|14
1656613900000|2022-06-30 18:31:40|29.18|29.02|29.2|29.04|29.2|29.04|29.18|29.02|0
1656613920000|2022-06-30 18:32:00|29.22|29.06|29.22|29.06|29.22|29.06|29.21|29.05|12
1656613930000|2022-06-30 18:32:10|29.2|29.04|29.21|29.05|29.22|29.06|29.2|29.04|23
1656613940000|2022-06-30 18:32:20|29.2|29.04|29.2|29.04|29.22|29.06|29.2|29.04|0
1656613950000|2022-06-30 18:32:30|29.21|29.05|29.21|29.05|29.22|29.06|29.2|29.04|4
1656613960000|2022-06-30 18:32:40|29.22|29.06|29.2|29.04|29.22|29.06|29.2|29.04|1
1656613990000|2022-06-30 18:33:10|29.17|29.01|29.2|29.04|29.2|29.04|29.17|29.01|1
1656614000000|2022-06-30 18:33:20|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|9
1656614010000|2022-06-30 18:33:30|29.25|29.09|29.27|29.11|29.27|29.11|29.22|29.06|38
1656614020000|2022-06-30 18:33:40|29.26|29.1|29.27|29.11|29.27|29.11|29.25|29.09|6
1656614030000|2022-06-30 18:33:50|29.26|29.1|29.22|29.06|29.27|29.11|29.22|29.06|13
1656614040000|2022-06-30 18:34:00|||||||||7
1656614050000|2022-06-30 18:34:10|||||||||1
1656614090000|2022-06-30 18:34:50|||||||||1
1656614120000|2022-06-30 18:35:20|||||||||1
1656614140000|2022-06-30 18:35:40|||||||||1
1656614150000|2022-06-30 18:35:50|||||||||11
1656614160000|2022-06-30 18:36:00|||||||||1
1656614170000|2022-06-30 18:36:10|||||||||2
1656614180000|2022-06-30 18:36:20|||||||||3
1656614190000|2022-06-30 18:36:30|||||||||1
1656614200000|2022-06-30 18:36:40|29.25|29.09|29.27|29.11|29.27|29.11|29.22|29.06|19
1656614210000|2022-06-30 18:36:50|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|3
1656614220000|2022-06-30 18:37:00|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|2
1656614230000|2022-06-30 18:37:10|29.23|29.07|29.22|29.06|29.25|29.09|29.22|29.06|7
1656614240000|2022-06-30 18:37:20|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|16
1656614250000|2022-06-30 18:37:30|29.17|29.01|29.2|29.04|29.2|29.04|29.17|29.01|1
1656614270000|2022-06-30 18:37:50|29.18|29.02|29.2|29.04|29.2|29.04|29.18|29.02|8
1656614280000|2022-06-30 18:38:00|29.17|29.01|29.2|29.04|29.2|29.04|29.17|29.01|28
1656614290000|2022-06-30 18:38:10|29.17|29.01|29.15|28.99|29.17|29.01|29.15|28.99|9
1656614300000|2022-06-30 18:38:20|||||||||3
1656614310000|2022-06-30 18:38:30|||||||||1
1656614340000|2022-06-30 18:39:00|||||||||7
1656614360000|2022-06-30 18:39:20|||||||||1
1656614370000|2022-06-30 18:39:30|||||||||1
1656614380000|2022-06-30 18:39:40|||||||||8
1656614400000|2022-06-30 18:40:00|29.16|29|29.17|29.01|29.2|29.04|29.16|29|7
1656614410000|2022-06-30 18:40:10|29.18|29.02|29.15|28.99|29.18|29.02|29.15|28.99|6
1656614420000|2022-06-30 18:40:20|29.17|29.01|29.15|28.99|29.17|29.01|29.15|28.99|27
1656614430000|2022-06-30 18:40:30|||||||||1
1656614440000|2022-06-30 18:40:40|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|2
1656614450000|2022-06-30 18:40:50|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|5
1656614460000|2022-06-30 18:41:00|29.17|29.01|29.2|29.04|29.2|29.04|29.17|29.01|2
1656614470000|2022-06-30 18:41:10|29.17|29.01|29.2|29.04|29.2|29.04|29.17|29.01|1
1656614490000|2022-06-30 18:41:30|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|4
1656614500000|2022-06-30 18:41:40|||||||||1
1656614510000|2022-06-30 18:41:50|29.27|29.11|29.22|29.06|29.27|29.11|29.22|29.06|11
1656614520000|2022-06-30 18:42:00|29.25|29.09|29.22|29.06|29.27|29.11|29.22|29.06|18
1656614530000|2022-06-30 18:42:10|29.21|29.05|29.2|29.04|29.22|29.06|29.2|29.04|13
1656614540000|2022-06-30 18:42:20|||||||||3
1656614550000|2022-06-30 18:42:30|||||||||1
1656614560000|2022-06-30 18:42:40|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|11
1656614570000|2022-06-30 18:42:50|29.23|29.07|29.27|29.11|29.27|29.11|29.22|29.06|33
1656614580000|2022-06-30 18:43:00|||||||||6
1656614590000|2022-06-30 18:43:10|29.32|29.16|29.32|29.16|29.32|29.16|29.27|29.11|44
1656614600000|2022-06-30 18:43:20|||||||||6
1656614620000|2022-06-30 18:43:40|29.35|29.19|29.32|29.16|29.35|29.19|29.32|29.16|7
1656614630000|2022-06-30 18:43:50|||||||||29
1656614640000|2022-06-30 18:44:00|29.3|29.14|29.32|29.16|29.32|29.16|29.27|29.11|8
1656614650000|2022-06-30 18:44:10|||||||||2
1656614660000|2022-06-30 18:44:20|||||||||8
1656614670000|2022-06-30 18:44:30|29.28|29.12|29.27|29.11|29.32|29.16|29.27|29.11|6
1656614680000|2022-06-30 18:44:40|29.28|29.12|29.32|29.16|29.32|29.16|29.28|29.12|4
1656614690000|2022-06-30 18:44:50|||||||||3
1656614700000|2022-06-30 18:45:00|29.35|29.19|29.32|29.16|29.35|29.19|29.32|29.16|14
1656614710000|2022-06-30 18:45:10|||||||||2
1656614720000|2022-06-30 18:45:20|29.27|29.11|29.32|29.16|29.32|29.16|29.27|29.11|34
1656614730000|2022-06-30 18:45:30|29.31|29.15|29.32|29.16|29.32|29.16|29.27|29.11|1
1656614740000|2022-06-30 18:45:40|29.31|29.15|29.27|29.11|29.31|29.15|29.27|29.11|0
1656614750000|2022-06-30 18:45:50|||||||||7
1656614760000|2022-06-30 18:46:00|29.32|29.16|29.27|29.11|29.32|29.16|29.27|29.11|19
1656614790000|2022-06-30 18:46:30|||||||||2
1656614800000|2022-06-30 18:46:40|29.25|29.09|29.22|29.06|29.27|29.11|29.22|29.06|26
1656614810000|2022-06-30 18:46:50|29.25|29.09|29.22|29.06|29.27|29.11|29.22|29.06|7
1656614820000|2022-06-30 18:47:00|29.23|29.07|29.25|29.09|29.25|29.09|29.22|29.06|0
1656614830000|2022-06-30 18:47:10|29.23|29.07|29.25|29.09|29.25|29.09|29.22|29.06|3
1656614840000|2022-06-30 18:47:20|29.27|29.11|29.27|29.11|29.27|29.11|29.25|29.09|4
1656614860000|2022-06-30 18:47:40|29.25|29.09|29.27|29.11|29.27|29.11|29.25|29.09|23
1656614870000|2022-06-30 18:47:50|||||||||1
1656614880000|2022-06-30 18:48:00|29.26|29.1|29.27|29.11|29.27|29.11|29.25|29.09|11
1656614890000|2022-06-30 18:48:10|29.25|29.09|29.27|29.11|29.27|29.11|29.25|29.09|12
1656614900000|2022-06-30 18:48:20|29.25|29.09|29.27|29.11|29.27|29.11|29.25|29.09|10
1656614920000|2022-06-30 18:48:40|||||||||1
1656614930000|2022-06-30 18:48:50|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|2
1656614940000|2022-06-30 18:49:00|29.26|29.1|29.25|29.09|29.27|29.11|29.25|29.09|3
1656614950000|2022-06-30 18:49:10|29.22|29.06|29.25|29.09|29.26|29.1|29.22|29.06|7
1656614960000|2022-06-30 18:49:20|29.23|29.07|29.22|29.06|29.25|29.09|29.22|29.06|9
1656614970000|2022-06-30 18:49:30|29.25|29.09|29.25|29.09|29.25|29.09|29.23|29.07|6
1656614980000|2022-06-30 18:49:40|29.23|29.07|29.25|29.09|29.25|29.09|29.23|29.07|0
1656614990000|2022-06-30 18:49:50|29.23|29.07|29.25|29.09|29.25|29.09|29.22|29.06|1
1656615000000|2022-06-30 18:50:00|29.27|29.11|29.27|29.11|29.27|29.11|29.22|29.06|8
1656615010000|2022-06-30 18:50:10|29.26|29.1|29.27|29.11|29.27|29.11|29.25|29.09|12
1656615020000|2022-06-30 18:50:20|29.26|29.1|29.27|29.11|29.27|29.11|29.25|29.09|12
1656615030000|2022-06-30 18:50:30|||||||||1
1656615040000|2022-06-30 18:50:40|29.25|29.09|29.23|29.07|29.26|29.1|29.22|29.06|13
1656615050000|2022-06-30 18:50:50|29.25|29.09|29.26|29.1|29.27|29.11|29.22|29.06|6
1656615060000|2022-06-30 18:51:00|29.25|29.09|29.22|29.06|29.25|29.09|29.22|29.06|2
1656615080000|2022-06-30 18:51:20|29.25|29.09|29.22|29.06|29.27|29.11|29.22|29.06|13
1656615090000|2022-06-30 18:51:30|29.27|29.11|29.23|29.07|29.27|29.11|29.22|29.06|16
1656615100000|2022-06-30 18:51:40|29.25|29.09|29.22|29.06|29.26|29.1|29.22|29.06|0
1656615110000|2022-06-30 18:51:50|29.27|29.11|29.27|29.11|29.27|29.11|29.26|29.1|5
1656615120000|2022-06-30 18:52:00|||||||||1
1656615130000|2022-06-30 18:52:10|29.3|29.14|29.32|29.16|29.32|29.16|29.27|29.11|20
1656615140000|2022-06-30 18:52:20|29.27|29.11|29.3|29.14|29.3|29.14|29.27|29.11|5
1656615150000|2022-06-30 18:52:30|29.28|29.12|29.27|29.11|29.31|29.15|29.27|29.11|6
1656615160000|2022-06-30 18:52:40|29.31|29.15|29.27|29.11|29.31|29.15|29.27|29.11|0
1656615170000|2022-06-30 18:52:50|29.3|29.14|29.27|29.11|29.32|29.16|29.27|29.11|12
1656615180000|2022-06-30 18:53:00|29.3|29.14|29.32|29.16|29.32|29.16|29.27|29.11|7
1656615210000|2022-06-30 18:53:30|29.35|29.19|29.32|29.16|29.35|29.19|29.32|29.16|7
1656615220000|2022-06-30 18:53:40|||||||||9
1656615240000|2022-06-30 18:54:00|29.31|29.15|29.32|29.16|29.32|29.16|29.3|29.14|24
1656615250000|2022-06-30 18:54:10|||||||||1
1656615270000|2022-06-30 18:54:30|||||||||1
1656615280000|2022-06-30 18:54:40|||||||||1
1656615290000|2022-06-30 18:54:50|29.28|29.12|29.32|29.16|29.32|29.16|29.27|29.11|17
1656615310000|2022-06-30 18:55:10|||||||||1
1656615320000|2022-06-30 18:55:20|29.37|29.21|29.32|29.16|29.37|29.21|29.32|29.16|6
1656615330000|2022-06-30 18:55:30|||||||||1
1656615340000|2022-06-30 18:55:40|29.35|29.19|29.35|29.19|29.37|29.21|29.35|29.19|1
1656615350000|2022-06-30 18:55:50|29.36|29.2|29.32|29.16|29.37|29.21|29.32|29.16|13
1656615360000|2022-06-30 18:56:00|||||||||8
1656615370000|2022-06-30 18:56:10|||||||||1
1656615380000|2022-06-30 18:56:20|||||||||4
1656615390000|2022-06-30 18:56:30|||||||||2
1656615400000|2022-06-30 18:56:40|||||||||1
1656615410000|2022-06-30 18:56:50|29.35|29.19|29.32|29.16|29.37|29.21|29.32|29.16|5
1656615420000|2022-06-30 18:57:00|||||||||2
1656615430000|2022-06-30 18:57:10|29.31|29.15|29.32|29.16|29.32|29.16|29.31|29.15|9
1656615440000|2022-06-30 18:57:20|||||||||1
1656615450000|2022-06-30 18:57:30|||||||||2
1656615470000|2022-06-30 18:57:50|||||||||1
1656615480000|2022-06-30 18:58:00|||||||||2
1656615490000|2022-06-30 18:58:10|||||||||8
1656615500000|2022-06-30 18:58:20|||||||||8
1656615510000|2022-06-30 18:58:30|||||||||2
1656615520000|2022-06-30 18:58:40|||||||||15
1656615530000|2022-06-30 18:58:50|||||||||1
1656615540000|2022-06-30 18:59:00|||||||||15
1656615550000|2022-06-30 18:59:10|||||||||61
1656615560000|2022-06-30 18:59:20|29.31|29.15|29.3|29.14|29.32|29.16|29.3|29.14|3
1656615570000|2022-06-30 18:59:30|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|4
1656615590000|2022-06-30 18:59:50|||||||||2
1656615600000|2022-06-30 19:00:00|29.3|29.14|29.3|29.14|29.32|29.16|29.27|29.11|16
1656615610000|2022-06-30 19:00:10|29.28|29.12|29.28|29.12|29.32|29.16|29.28|29.12|0
1656615620000|2022-06-30 19:00:20|29.3|29.14|29.27|29.11|29.3|29.14|29.27|29.11|37
1656615630000|2022-06-30 19:00:30|29.25|29.09|29.27|29.11|29.27|29.11|29.22|29.06|21
1656615640000|2022-06-30 19:00:40|||||||||5
1656615650000|2022-06-30 19:00:50|||||||||22
1656615660000|2022-06-30 19:01:00|29.26|29.1|29.27|29.11|29.27|29.11|29.25|29.09|16
1656615670000|2022-06-30 19:01:10|29.26|29.1|29.25|29.09|29.27|29.11|29.25|29.09|7
1656615680000|2022-06-30 19:01:20|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|2
1656615690000|2022-06-30 19:01:30|||||||||8
1656615700000|2022-06-30 19:01:40|||||||||5
1656615710000|2022-06-30 19:01:50|||||||||3
1656615720000|2022-06-30 19:02:00|||||||||3
1656615730000|2022-06-30 19:02:10|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|57
1656615740000|2022-06-30 19:02:20|29.17|29.01|29.2|29.04|29.2|29.04|29.17|29.01|19
1656615750000|2022-06-30 19:02:30|||||||||6
1656615760000|2022-06-30 19:02:40|||||||||2
1656615770000|2022-06-30 19:02:50|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|4
1656615780000|2022-06-30 19:03:00|29.2|29.04|29.22|29.06|29.22|29.06|29.2|29.04|62
1656615790000|2022-06-30 19:03:10|29.21|29.05|29.2|29.04|29.21|29.05|29.2|29.04|9
1656615810000|2022-06-30 19:03:30|29.21|29.05|29.2|29.04|29.21|29.05|29.2|29.04|9
1656615820000|2022-06-30 19:03:40|||||||||2
1656615830000|2022-06-30 19:03:50|||||||||5
1656615840000|2022-06-30 19:04:00|||||||||4
1656615850000|2022-06-30 19:04:10|||||||||2
1656615870000|2022-06-30 19:04:30|||||||||3
1656615880000|2022-06-30 19:04:40|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|114
1656615890000|2022-06-30 19:04:50|29.16|29|29.15|28.99|29.17|29.01|29.15|28.99|48
1656615900000|2022-06-30 19:05:00|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|5
1656615910000|2022-06-30 19:05:10|29.15|28.99|29.17|29.01|29.17|29.01|29.15|28.99|52
1656615920000|2022-06-30 19:05:20|29.2|29.04|29.17|29.01|29.2|29.04|29.17|29.01|1
1656615930000|2022-06-30 19:05:30|29.18|29.02|29.2|29.04|29.2|29.04|29.18|29.02|3
1656615940000|2022-06-30 19:05:40|29.18|29.02|29.21|29.05|29.22|29.06|29.17|29.01|12
1656615950000|2022-06-30 19:05:50|29.22|29.06|29.22|29.06|29.22|29.06|29.21|29.05|6
1656615960000|2022-06-30 19:06:00|||||||||1
1656615970000|2022-06-30 19:06:10|29.25|29.09|29.27|29.11|29.27|29.11|29.23|29.07|58
1656615980000|2022-06-30 19:06:20|||||||||9
1656615990000|2022-06-30 19:06:30|29.3|29.14|29.32|29.16|29.32|29.16|29.3|29.14|26
1656616000000|2022-06-30 19:06:40|||||||||2
1656616010000|2022-06-30 19:06:50|||||||||8
1656616020000|2022-06-30 19:07:00|29.35|29.19|29.32|29.16|29.35|29.19|29.3|29.14|62
1656616030000|2022-06-30 19:07:10|29.33|29.17|29.33|29.17|29.35|29.19|29.32|29.16|54
1656616040000|2022-06-30 19:07:20|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|6
1656616050000|2022-06-30 19:07:30|||||||||3
1656616060000|2022-06-30 19:07:40|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|4
1656616070000|2022-06-30 19:07:50|29.27|29.11|29.35|29.19|29.35|29.19|29.27|29.11|60
1656616080000|2022-06-30 19:08:00|||||||||1
1656616090000|2022-06-30 19:08:10|29.32|29.16|29.32|29.16|29.33|29.17|29.32|29.16|4
1656616100000|2022-06-30 19:08:20|29.3|29.14|29.3|29.14|29.31|29.15|29.3|29.14|1
1656616110000|2022-06-30 19:08:30|29.31|29.15|29.3|29.14|29.32|29.16|29.3|29.14|1
1656616120000|2022-06-30 19:08:40|29.31|29.15|29.3|29.14|29.31|29.15|29.27|29.11|33
1656616130000|2022-06-30 19:08:50|29.32|29.16|29.32|29.16|29.32|29.16|29.31|29.15|0
1656616140000|2022-06-30 19:09:00|||||||||1
1656616150000|2022-06-30 19:09:10|||||||||1
1656616160000|2022-06-30 19:09:20|||||||||5
1656616170000|2022-06-30 19:09:30|29.35|29.19|29.35|29.19|29.35|29.19|29.32|29.16|18
1656616180000|2022-06-30 19:09:40|||||||||2
1656616200000|2022-06-30 19:10:00|29.33|29.17|29.35|29.19|29.35|29.19|29.33|29.17|10
1656616210000|2022-06-30 19:10:10|||||||||1
1656616220000|2022-06-30 19:10:20|29.33|29.17|29.32|29.16|29.33|29.17|29.32|29.16|7
1656616230000|2022-06-30 19:10:30|29.3|29.14|29.32|29.16|29.35|29.19|29.3|29.14|15
1656616240000|2022-06-30 19:10:40|29.35|29.19|29.35|29.19|29.35|29.19|29.32|29.16|8
1656616250000|2022-06-30 19:10:50|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|1
1656616260000|2022-06-30 19:11:00|29.33|29.17|29.35|29.19|29.35|29.19|29.32|29.16|9
1656616270000|2022-06-30 19:11:10|29.32|29.16|29.35|29.19|29.35|29.19|29.32|29.16|5
1656616280000|2022-06-30 19:11:20|29.37|29.21|29.37|29.21|29.37|29.21|29.37|29.21|1
1656616290000|2022-06-30 19:11:30|||||||||5
1656616300000|2022-06-30 19:11:40|29.4|29.24|29.4|29.24|29.4|29.24|29.37|29.21|29
1656616310000|2022-06-30 19:11:50|29.37|29.21|29.4|29.24|29.4|29.24|29.37|29.21|7
1656616320000|2022-06-30 19:12:00|||||||||5
1656616330000|2022-06-30 19:12:10|||||||||2
1656616340000|2022-06-30 19:12:20|||||||||1
1656616350000|2022-06-30 19:12:30|||||||||1
1656616360000|2022-06-30 19:12:40|29.42|29.26|29.4|29.24|29.42|29.26|29.4|29.24|3
1656616370000|2022-06-30 19:12:50|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|3
1656616380000|2022-06-30 19:13:00|29.4|29.24|29.4|29.24|29.42|29.26|29.4|29.24|24
1656616390000|2022-06-30 19:13:10|||||||||5
1656616400000|2022-06-30 19:13:20|||||||||3
1656616410000|2022-06-30 19:13:30|29.37|29.21|29.37|29.21|29.4|29.24|29.37|29.21|39
1656616430000|2022-06-30 19:13:50|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|21
1656616460000|2022-06-30 19:14:20|||||||||1
1656616470000|2022-06-30 19:14:30|29.37|29.21|29.37|29.21|29.4|29.24|29.37|29.21|9
1656616480000|2022-06-30 19:14:40|||||||||2
1656616490000|2022-06-30 19:14:50|29.4|29.24|29.37|29.21|29.4|29.24|29.37|29.21|3
1656616500000|2022-06-30 19:15:00|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|5
1656616510000|2022-06-30 19:15:10|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|1
1656616530000|2022-06-30 19:15:30|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|44
1656616610000|2022-06-30 19:16:50|29.42|29.26|29.41|29.25|29.42|29.26|29.4|29.24|169
1656616620000|2022-06-30 19:17:00|29.42|29.26|29.41|29.25|29.45|29.29|29.4|29.24|2
1656616630000|2022-06-30 19:17:10|29.42|29.26|29.45|29.29|29.45|29.29|29.41|29.25|8
1656616640000|2022-06-30 19:17:20|29.44|29.28|29.45|29.29|29.45|29.29|29.44|29.28|2
1656616650000|2022-06-30 19:17:30|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|10
1656616660000|2022-06-30 19:17:40|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|7
1656616670000|2022-06-30 19:17:50|29.42|29.26|29.42|29.26|29.44|29.28|29.42|29.26|2
1656616680000|2022-06-30 19:18:00|29.44|29.28|29.45|29.29|29.45|29.29|29.42|29.26|12
1656616690000|2022-06-30 19:18:10|||||||||1
1656616700000|2022-06-30 19:18:20|29.42|29.26|29.44|29.28|29.44|29.28|29.42|29.26|5
1656616710000|2022-06-30 19:18:30|29.45|29.29|29.42|29.26|29.45|29.29|29.41|29.25|3
1656616720000|2022-06-30 19:18:40|29.44|29.28|29.42|29.26|29.44|29.28|29.42|29.26|7
1656616730000|2022-06-30 19:18:50|29.44|29.28|29.45|29.29|29.45|29.29|29.44|29.28|0
1656616740000|2022-06-30 19:19:00|||||||||1
1656616750000|2022-06-30 19:19:10|29.42|29.26|29.42|29.26|29.45|29.29|29.42|29.26|9
1656616770000|2022-06-30 19:19:30|29.4|29.24|29.42|29.26|29.42|29.26|29.4|29.24|0
1656616780000|2022-06-30 19:19:40|29.45|29.29|29.42|29.26|29.45|29.29|29.42|29.26|4
1656616790000|2022-06-30 19:19:50|29.44|29.28|29.42|29.26|29.44|29.28|29.42|29.26|4
1656616800000|2022-06-30 19:20:00|29.41|29.25|29.4|29.24|29.42|29.26|29.4|29.24|2
1656616810000|2022-06-30 19:20:10|29.37|29.21|29.4|29.24|29.4|29.24|29.37|29.21|24
1656616820000|2022-06-30 19:20:20|29.37|29.21|29.4|29.24|29.4|29.24|29.37|29.21|3
1656616830000|2022-06-30 19:20:30|29.37|29.21|29.4|29.24|29.4|29.24|29.37|29.21|7
1656616840000|2022-06-30 19:20:40|29.37|29.21|29.4|29.24|29.4|29.24|29.37|29.21|26
1656616850000|2022-06-30 19:20:50|29.37|29.21|29.37|29.21|29.37|29.21|29.37|29.21|6
1656616860000|2022-06-30 19:21:00|29.35|29.19|29.35|29.19|29.36|29.2|29.35|29.19|1
1656616870000|2022-06-30 19:21:10|29.32|29.16|29.35|29.19|29.35|29.19|29.32|29.16|10
1656616880000|2022-06-30 19:21:20|29.34|29.18|29.32|29.16|29.34|29.18|29.32|29.16|23
1656616890000|2022-06-30 19:21:30|||||||||2
1656616900000|2022-06-30 19:21:40|29.3|29.14|29.32|29.16|29.32|29.16|29.3|29.14|0
1656616910000|2022-06-30 19:21:50|||||||||2
1656616920000|2022-06-30 19:22:00|||||||||1
1656616950000|2022-06-30 19:22:30|||||||||3
1656616960000|2022-06-30 19:22:40|29.35|29.19|29.34|29.18|29.35|29.19|29.34|29.18|10
1656616970000|2022-06-30 19:22:50|29.32|29.16|29.32|29.16|29.35|29.19|29.32|29.16|5
1656616980000|2022-06-30 19:23:00|||||||||1
1656616990000|2022-06-30 19:23:10|29.36|29.2|29.36|29.2|29.37|29.21|29.36|29.2|1
1656617000000|2022-06-30 19:23:20|29.37|29.21|29.32|29.16|29.37|29.21|29.32|29.16|5
1656617010000|2022-06-30 19:23:30|||||||||2
1656617020000|2022-06-30 19:23:40|||||||||3
1656617030000|2022-06-30 19:23:50|||||||||1
1656617040000|2022-06-30 19:24:00|||||||||4
1656617050000|2022-06-30 19:24:10|||||||||7
1656617070000|2022-06-30 19:24:30|||||||||3
1656617100000|2022-06-30 19:25:00|29.31|29.15|29.27|29.11|29.31|29.15|29.27|29.11|5
1656617110000|2022-06-30 19:25:10|||||||||2
1656617130000|2022-06-30 19:25:30|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|1
1656617140000|2022-06-30 19:25:40|29.22|29.06|29.23|29.07|29.25|29.09|29.22|29.06|1
1656617150000|2022-06-30 19:25:50|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|6
1656617160000|2022-06-30 19:26:00|||||||||11
1656617170000|2022-06-30 19:26:10|29.22|29.06|29.25|29.09|29.25|29.09|29.22|29.06|31
1656617180000|2022-06-30 19:26:20|||||||||11
1656617190000|2022-06-30 19:26:30|||||||||16
1656617200000|2022-06-30 19:26:40|||||||||2
1656617210000|2022-06-30 19:26:50|||||||||28
1656617220000|2022-06-30 19:27:00|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|2
1656617230000|2022-06-30 19:27:10|29.25|29.09|29.27|29.11|29.27|29.11|29.25|29.09|24
1656617240000|2022-06-30 19:27:20|29.25|29.09|29.27|29.11|29.27|29.11|29.25|29.09|16
1656617250000|2022-06-30 19:27:30|29.3|29.14|29.25|29.09|29.3|29.14|29.25|29.09|6
1656617260000|2022-06-30 19:27:40|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|11
1656617270000|2022-06-30 19:27:50|29.22|29.06|29.22|29.06|29.22|29.06|29.2|29.04|41
1656617280000|2022-06-30 19:28:00|29.21|29.05|29.25|29.09|29.25|29.09|29.2|29.04|7
1656617290000|2022-06-30 19:28:10|29.23|29.07|29.22|29.06|29.25|29.09|29.22|29.06|0
1656617300000|2022-06-30 19:28:20|29.2|29.04|29.22|29.06|29.22|29.06|29.2|29.04|33
1656617310000|2022-06-30 19:28:30|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|1
1656617320000|2022-06-30 19:28:40|||||||||53
1656617330000|2022-06-30 19:28:50|||||||||2
1656617340000|2022-06-30 19:29:00|||||||||1
1656617350000|2022-06-30 19:29:10|||||||||15
1656617360000|2022-06-30 19:29:20|29.18|29.02|29.2|29.04|29.2|29.04|29.18|29.02|10
1656617370000|2022-06-30 19:29:30|29.17|29.01|29.15|28.99|29.2|29.04|29.15|28.99|12
1656617390000|2022-06-30 19:29:50|29.12|28.96|29.12|28.96|29.12|28.96|29.1|28.94|40
1656617400000|2022-06-30 19:30:00|29.13|28.97|29.1|28.94|29.13|28.97|29.1|28.94|12
1656617410000|2022-06-30 19:30:10|29.07|28.91|29.1|28.94|29.1|28.94|29.07|28.91|64
1656617420000|2022-06-30 19:30:20|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|0
1656617430000|2022-06-30 19:30:30|29.12|28.96|29.11|28.95|29.13|28.97|29.11|28.95|6
1656617440000|2022-06-30 19:30:40|29.1|28.94|29.1|28.94|29.11|28.95|29.1|28.94|4
1656617450000|2022-06-30 19:30:50|29.11|28.95|29.1|28.94|29.12|28.96|29.1|28.94|0
1656617460000|2022-06-30 19:31:00|||||||||3
1656617470000|2022-06-30 19:31:10|29.07|28.91|29.07|28.91|29.07|28.91|29.07|28.91|5
1656617480000|2022-06-30 19:31:20|29.05|28.89|29.02|28.86|29.05|28.89|29.02|28.86|31
1656617490000|2022-06-30 19:31:30|29.05|28.89|29.02|28.86|29.05|28.89|29.02|28.86|19
1656617510000|2022-06-30 19:31:50|29.05|28.89|29.05|28.89|29.05|28.89|29.02|28.86|35
1656617520000|2022-06-30 19:32:00|29.07|28.91|29.05|28.89|29.07|28.91|29.05|28.89|2
1656617530000|2022-06-30 19:32:10|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|5
1656617550000|2022-06-30 19:32:30|||||||||3
1656617570000|2022-06-30 19:32:50|29|28.84|29|28.84|29|28.84|28.97|28.81|13
1656617580000|2022-06-30 19:33:00|29.02|28.86|29|28.84|29.02|28.86|29|28.84|1
1656617590000|2022-06-30 19:33:10|29.02|28.86|29|28.84|29.02|28.86|29|28.84|2
1656617600000|2022-06-30 19:33:20|29.01|28.85|29.02|28.86|29.02|28.86|29.01|28.85|0
1656617610000|2022-06-30 19:33:30|29.01|28.85|29.02|28.86|29.02|28.86|29.01|28.85|3
1656617620000|2022-06-30 19:33:40|29.05|28.89|29.02|28.86|29.05|28.89|29.02|28.86|6
1656617640000|2022-06-30 19:34:00|28.97|28.81|28.97|28.81|28.97|28.81|28.97|28.81|121
1656617650000|2022-06-30 19:34:10|||||||||26
1656617660000|2022-06-30 19:34:20|||||||||16
1656617670000|2022-06-30 19:34:30|||||||||1
1656617680000|2022-06-30 19:34:40|||||||||1
1656617690000|2022-06-30 19:34:50|28.93|28.77|28.92|28.76|28.93|28.77|28.92|28.76|98
1656617700000|2022-06-30 19:35:00|28.97|28.81|28.92|28.76|28.97|28.81|28.92|28.76|48
1656617720000|2022-06-30 19:35:20|28.96|28.8|28.92|28.76|28.97|28.81|28.92|28.76|103
1656617730000|2022-06-30 19:35:30|28.94|28.78|28.92|28.76|28.94|28.78|28.92|28.76|99
1656617740000|2022-06-30 19:35:40|28.89|28.73|28.92|28.76|28.92|28.76|28.87|28.71|18
1656617760000|2022-06-30 19:36:00|||||||||11
1656617770000|2022-06-30 19:36:10|28.89|28.73|28.88|28.72|28.89|28.73|28.87|28.71|13
1656617780000|2022-06-30 19:36:20|28.89|28.73|28.82|28.66|28.89|28.73|28.79|28.63|51
1656617790000|2022-06-30 19:36:30|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|41
1656617800000|2022-06-30 19:36:40|||||||||20
1656617810000|2022-06-30 19:36:50|28.74|28.58|28.78|28.62|28.79|28.63|28.74|28.58|65
1656617820000|2022-06-30 19:37:00|28.79|28.63|28.79|28.63|28.79|28.63|28.74|28.58|23
1656617830000|2022-06-30 19:37:10|28.78|28.62|28.79|28.63|28.79|28.63|28.78|28.62|10
1656617840000|2022-06-30 19:37:20|||||||||3
1656617850000|2022-06-30 19:37:30|||||||||4
1656617860000|2022-06-30 19:37:40|28.78|28.62|28.77|28.61|28.79|28.63|28.77|28.61|69
1656617870000|2022-06-30 19:37:50|28.79|28.63|28.77|28.61|28.79|28.63|28.74|28.58|19
1656617880000|2022-06-30 19:38:00|28.74|28.58|28.74|28.58|28.77|28.61|28.74|28.58|59
1656617890000|2022-06-30 19:38:10|28.76|28.6|28.76|28.6|28.76|28.6|28.74|28.58|3
1656617900000|2022-06-30 19:38:20|28.74|28.58|28.77|28.61|28.79|28.63|28.74|28.58|23
1656617910000|2022-06-30 19:38:30|28.79|28.63|28.76|28.6|28.79|28.63|28.74|28.58|10
1656617920000|2022-06-30 19:38:40|28.77|28.61|28.79|28.63|28.79|28.63|28.77|28.61|5
1656617940000|2022-06-30 19:39:00|||||||||22
1656617950000|2022-06-30 19:39:10|28.82|28.66|28.83|28.67|28.84|28.68|28.82|28.66|8
1656617960000|2022-06-30 19:39:20|28.82|28.66|28.82|28.66|28.82|28.66|28.82|28.66|6
1656617970000|2022-06-30 19:39:30|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|56
1656617980000|2022-06-30 19:39:40|28.81|28.65|28.82|28.66|28.82|28.66|28.79|28.63|18
1656617990000|2022-06-30 19:39:50|28.79|28.63|28.82|28.66|28.82|28.66|28.79|28.63|8
1656618000000|2022-06-30 19:40:00|28.79|28.63|28.82|28.66|28.83|28.67|28.79|28.63|57
1656618010000|2022-06-30 19:40:10|28.83|28.67|28.84|28.68|28.84|28.68|28.82|28.66|11
1656618060000|2022-06-30 19:41:00|||||||||3
1656618070000|2022-06-30 19:41:10|||||||||3
1656618080000|2022-06-30 19:41:20|28.87|28.71|28.89|28.73|28.89|28.73|28.87|28.71|1
1656618090000|2022-06-30 19:41:30|||||||||14
1656618100000|2022-06-30 19:41:40|28.92|28.76|28.92|28.76|28.92|28.76|28.92|28.76|55
1656618110000|2022-06-30 19:41:50|28.94|28.78|28.97|28.81|28.97|28.81|28.94|28.78|5
1656618120000|2022-06-30 19:42:00|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|57
1656618130000|2022-06-30 19:42:10|||||||||3
1656618140000|2022-06-30 19:42:20|29.05|28.89|29.07|28.91|29.07|28.91|29.02|28.86|76
1656618150000|2022-06-30 19:42:30|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|67
1656618160000|2022-06-30 19:42:40|||||||||1
1656618170000|2022-06-30 19:42:50|28.97|28.81|28.97|28.81|28.98|28.82|28.97|28.81|21
1656618180000|2022-06-30 19:43:00|29|28.84|29.02|28.86|29.02|28.86|29|28.84|72
1656618190000|2022-06-30 19:43:10|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|31
1656618200000|2022-06-30 19:43:20|29.07|28.91|29.05|28.89|29.07|28.91|29.05|28.89|2
1656618210000|2022-06-30 19:43:30|29.06|28.9|29.05|28.89|29.07|28.91|29.05|28.89|15
1656618220000|2022-06-30 19:43:40|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|1
1656618230000|2022-06-30 19:43:50|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|25
1656618240000|2022-06-30 19:44:00|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|29
1656618250000|2022-06-30 19:44:10|29.08|28.92|29.05|28.89|29.08|28.92|29.05|28.89|4
1656618260000|2022-06-30 19:44:20|29.08|28.92|29.05|28.89|29.1|28.94|29.05|28.89|18
1656618270000|2022-06-30 19:44:30|29.07|28.91|29.07|28.91|29.08|28.92|29.06|28.9|7
1656618280000|2022-06-30 19:44:40|29.05|28.89|29|28.84|29.06|28.9|29|28.84|134
1656618300000|2022-06-30 19:45:00|29.02|28.86|29.05|28.89|29.05|28.89|29|28.84|89
1656618310000|2022-06-30 19:45:10|29.01|28.85|29.05|28.89|29.05|28.89|29|28.84|22
1656618320000|2022-06-30 19:45:20|29.02|28.86|29|28.84|29.02|28.86|28.98|28.82|222
1656618330000|2022-06-30 19:45:30|||||||||5
1656618340000|2022-06-30 19:45:40|28.95|28.79|28.97|28.81|28.97|28.81|28.92|28.76|20
1656618350000|2022-06-30 19:45:50|||||||||5
1656618360000|2022-06-30 19:46:00|||||||||7
1656618370000|2022-06-30 19:46:10|28.92|28.76|28.94|28.78|28.97|28.81|28.92|28.76|37
1656618380000|2022-06-30 19:46:20|28.97|28.81|28.94|28.78|28.97|28.81|28.94|28.78|9
1656618390000|2022-06-30 19:46:30|||||||||7
1656618400000|2022-06-30 19:46:40|||||||||20
1656618410000|2022-06-30 19:46:50|28.92|28.76|28.91|28.75|28.92|28.76|28.89|28.73|25
1656618420000|2022-06-30 19:47:00|28.89|28.73|28.89|28.73|28.92|28.76|28.89|28.73|14
1656618430000|2022-06-30 19:47:10|28.91|28.75|28.92|28.76|28.94|28.78|28.91|28.75|5
1656618440000|2022-06-30 19:47:20|28.89|28.73|28.89|28.73|28.91|28.75|28.89|28.73|17
1656618450000|2022-06-30 19:47:30|28.84|28.68|28.87|28.71|28.87|28.71|28.84|28.68|26
1656618460000|2022-06-30 19:47:40|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|14
1656618470000|2022-06-30 19:47:50|||||||||1
1656618480000|2022-06-30 19:48:00|28.87|28.71|28.87|28.71|28.88|28.72|28.87|28.71|62
1656618490000|2022-06-30 19:48:10|28.88|28.72|28.89|28.73|28.89|28.73|28.87|28.71|0
1656618510000|2022-06-30 19:48:30|28.92|28.76|28.97|28.81|28.97|28.81|28.92|28.76|13
1656618520000|2022-06-30 19:48:40|28.94|28.78|28.97|28.81|28.97|28.81|28.94|28.78|16
1656618530000|2022-06-30 19:48:50|28.94|28.78|28.94|28.78|28.97|28.81|28.94|28.78|3
1656618540000|2022-06-30 19:49:00|28.96|28.8|28.94|28.78|28.97|28.81|28.94|28.78|7
1656618550000|2022-06-30 19:49:10|28.97|28.81|28.97|28.81|28.97|28.81|28.92|28.76|3
1656618560000|2022-06-30 19:49:20|||||||||2
1656618580000|2022-06-30 19:49:40|28.96|28.8|28.97|28.81|28.97|28.81|28.94|28.78|48
1656618600000|2022-06-30 19:50:00|29|28.84|29.02|28.86|29.02|28.86|28.99|28.83|27
1656618610000|2022-06-30 19:50:10|28.97|28.81|28.97|28.81|28.97|28.81|28.97|28.81|0
1656618680000|2022-06-30 19:51:20|28.92|28.76|28.94|28.78|28.97|28.81|28.92|28.76|257
1656618690000|2022-06-30 19:51:30|28.97|28.81|28.94|28.78|28.97|28.81|28.94|28.78|9
1656618700000|2022-06-30 19:51:40|28.97|28.81|28.94|28.78|28.97|28.81|28.94|28.78|26
1656618710000|2022-06-30 19:51:50|28.97|28.81|28.99|28.83|28.99|28.83|28.97|28.81|24
1656618720000|2022-06-30 19:52:00|29.01|28.85|28.99|28.83|29.02|28.86|28.97|28.81|41
1656618730000|2022-06-30 19:52:10|||||||||13
1656618740000|2022-06-30 19:52:20|29.02|28.86|29.02|28.86|29.02|28.86|28.99|28.83|13
1656618750000|2022-06-30 19:52:30|29.04|28.88|29.07|28.91|29.07|28.91|29.03|28.87|33
1656618760000|2022-06-30 19:52:40|29.02|28.86|29.07|28.91|29.07|28.91|29.02|28.86|152
1656618770000|2022-06-30 19:52:50|||||||||37
1656618780000|2022-06-30 19:53:00|29.09|28.93|29.07|28.91|29.12|28.96|29.07|28.91|32
1656618790000|2022-06-30 19:53:10|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|32
1656618800000|2022-06-30 19:53:20|29.15|28.99|29.15|28.99|29.15|28.99|29.12|28.96|15
1656618810000|2022-06-30 19:53:30|29.17|29.01|29.12|28.96|29.17|29.01|29.12|28.96|12
1656618820000|2022-06-30 19:53:40|29.15|28.99|29.12|28.96|29.17|29.01|29.12|28.96|28
1656618830000|2022-06-30 19:53:50|29.15|28.99|29.12|28.96|29.15|28.99|29.12|28.96|18
1656618840000|2022-06-30 19:54:00|29.13|28.97|29.15|28.99|29.15|28.99|29.12|28.96|1
1656618850000|2022-06-30 19:54:10|29.16|29|29.2|29.04|29.2|29.04|29.16|29|25
1656618860000|2022-06-30 19:54:20|29.18|29.02|29.17|29.01|29.18|29.02|29.17|29.01|10
1656618870000|2022-06-30 19:54:30|29.2|29.04|29.2|29.04|29.2|29.04|29.17|29.01|43
1656618880000|2022-06-30 19:54:40|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|5
1656618930000|2022-06-30 19:55:30|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1656618980000|2022-06-30 19:56:20|29.17|29.01|29.12|28.96|29.17|29.01|29.12|28.96|878
1656618990000|2022-06-30 19:56:30|29.1|28.94|29.07|28.91|29.12|28.96|29.07|28.91|73
1656619000000|2022-06-30 19:56:40|29.11|28.95|29.12|28.96|29.12|28.96|29.1|28.94|27
1656619010000|2022-06-30 19:56:50|||||||||31
1656619020000|2022-06-30 19:57:00|29.09|28.93|29.02|28.86|29.09|28.93|29.02|28.86|45
1656619030000|2022-06-30 19:57:10|29.07|28.91|29.07|28.91|29.07|28.91|29.07|28.91|25
1656619040000|2022-06-30 19:57:20|29.08|28.92|29.1|28.94|29.1|28.94|29.07|28.91|73
1656619050000|2022-06-30 19:57:30|29.12|28.96|29.1|28.94|29.12|28.96|29.1|28.94|32
1656619060000|2022-06-30 19:57:40|29.11|28.95|29.07|28.91|29.11|28.95|29.07|28.91|7
1656619070000|2022-06-30 19:57:50|29.1|28.94|29.12|28.96|29.12|28.96|29.1|28.94|77
1656619080000|2022-06-30 19:58:00|29.11|28.95|29.11|28.95|29.12|28.96|29.1|28.94|48
1656619090000|2022-06-30 19:58:10|29.12|28.96|29.11|28.95|29.12|28.96|29.1|28.94|0
1656619100000|2022-06-30 19:58:20|29.12|28.96|29.12|28.96|29.12|28.96|29.11|28.95|15
1656619110000|2022-06-30 19:58:30|29.07|28.91|29.07|28.91|29.07|28.91|29.07|28.91|20
1656619120000|2022-06-30 19:58:40|||||||||29
1656619130000|2022-06-30 19:58:50|29.08|28.92|29.12|28.96|29.12|28.96|29.08|28.92|58
1656619140000|2022-06-30 19:59:00|||||||||150
1656619150000|2022-06-30 19:59:10|29.07|28.91|29.02|28.86|29.07|28.91|29.02|28.86|591
1656619160000|2022-06-30 19:59:20|28.99|28.83|28.94|28.78|28.99|28.83|28.94|28.78|198
1656619170000|2022-06-30 19:59:30|28.97|28.81|28.97|28.81|28.97|28.81|28.97|28.81|408
1656619180000|2022-06-30 19:59:40|28.94|28.78|28.94|28.78|28.94|28.78|28.92|28.76|361
1656619190000|2022-06-30 19:59:50|28.89|28.73|28.89|28.73|28.89|28.73|28.88|28.72|269
1656619230000|2022-06-30 20:00:30|28.94|28.78|29.02|28.86|29.02|28.86|28.94|28.78|1327
1656619240000|2022-06-30 20:00:40|29.04|28.88|29.07|28.91|29.07|28.91|29.03|28.87|68
1656619250000|2022-06-30 20:00:50|29.02|28.86|29.02|28.86|29.02|28.86|28.99|28.83|170
1656619260000|2022-06-30 20:01:00|28.99|28.83|28.99|28.83|28.99|28.83|28.99|28.83|57
1656619270000|2022-06-30 20:01:10|29.01|28.85|28.99|28.83|29.01|28.85|28.99|28.83|5
1656619280000|2022-06-30 20:01:20|29.01|28.85|29.04|28.88|29.04|28.88|28.99|28.83|30
1656619290000|2022-06-30 20:01:30|29.03|28.87|29.02|28.86|29.04|28.88|28.99|28.83|25
1656619300000|2022-06-30 20:01:40|29.04|28.88|29.04|28.88|29.04|28.88|29.03|28.87|10
1656619310000|2022-06-30 20:01:50|29.07|28.91|29.07|28.91|29.07|28.91|29.04|28.88|30
1656619320000|2022-06-30 20:02:00|||||||||2
1656619330000|2022-06-30 20:02:10|||||||||25
1656619340000|2022-06-30 20:02:20|||||||||15
1656619350000|2022-06-30 20:02:30|29.1|28.94|29.07|28.91|29.1|28.94|29.07|28.91|102
1656619360000|2022-06-30 20:02:40|29.1|28.94|29.1|28.94|29.1|28.94|29.08|28.92|22
1656619370000|2022-06-30 20:02:50|||||||||21
1656619380000|2022-06-30 20:03:00|||||||||13
1656619390000|2022-06-30 20:03:10|29.07|28.91|29.1|28.94|29.1|28.94|29.07|28.91|145
1656619400000|2022-06-30 20:03:20|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|12
1656619410000|2022-06-30 20:03:30|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|54
1656619420000|2022-06-30 20:03:40|||||||||17
1656619430000|2022-06-30 20:03:50|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|60
1656619440000|2022-06-30 20:04:00|29.1|28.94|29.1|28.94|29.12|28.96|29.1|28.94|0
1656619450000|2022-06-30 20:04:10|||||||||29
1656619460000|2022-06-30 20:04:20|29.12|28.96|29.12|28.96|29.12|28.96|29.11|28.95|8
1656619470000|2022-06-30 20:04:30|||||||||23
1656619480000|2022-06-30 20:04:40|||||||||15
1656619490000|2022-06-30 20:04:50|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|29
1656619500000|2022-06-30 20:05:00|||||||||18
1656619510000|2022-06-30 20:05:10|29.12|28.96|29.12|28.96|29.12|28.96|29.1|28.94|2
1656619520000|2022-06-30 20:05:20|||||||||55
1656619530000|2022-06-30 20:05:30|||||||||7
1656619540000|2022-06-30 20:05:40|29.15|28.99|29.12|28.96|29.15|28.99|29.12|28.96|21
1656619550000|2022-06-30 20:05:50|||||||||1
1656619560000|2022-06-30 20:06:00|29.13|28.97|29.15|28.99|29.15|28.99|29.13|28.97|50
1656619570000|2022-06-30 20:06:10|29.12|28.96|29.17|29.01|29.17|29.01|29.12|28.96|97
1656619580000|2022-06-30 20:06:20|29.15|28.99|29.16|29|29.17|29.01|29.15|28.99|0
1656619590000|2022-06-30 20:06:30|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|8
1656619600000|2022-06-30 20:06:40|||||||||8
1656619610000|2022-06-30 20:06:50|||||||||2
1656619620000|2022-06-30 20:07:00|||||||||11
1656619630000|2022-06-30 20:07:10|||||||||6
1656619640000|2022-06-30 20:07:20|||||||||9
1656619660000|2022-06-30 20:07:40|||||||||10
1656619670000|2022-06-30 20:07:50|||||||||13
1656619680000|2022-06-30 20:08:00|||||||||8
1656619690000|2022-06-30 20:08:10|||||||||2
1656619700000|2022-06-30 20:08:20|||||||||7
1656619710000|2022-06-30 20:08:30|||||||||8
1656619720000|2022-06-30 20:08:40|||||||||9
1656619740000|2022-06-30 20:09:00|||||||||7
1656619750000|2022-06-30 20:09:10|||||||||99
1656619760000|2022-06-30 20:09:20|||||||||5
1656619770000|2022-06-30 20:09:30|||||||||7
1656619790000|2022-06-30 20:09:50|||||||||6
1656619800000|2022-06-30 20:10:00|||||||||20
1656619810000|2022-06-30 20:10:10|||||||||16
1656619820000|2022-06-30 20:10:20|||||||||5
1656619830000|2022-06-30 20:10:30|||||||||12
1656619840000|2022-06-30 20:10:40|||||||||10
1656619850000|2022-06-30 20:10:50|29.17|29.01|29.15|28.99|29.17|29.01|29.15|28.99|102
1656619860000|2022-06-30 20:11:00|||||||||7
1656619870000|2022-06-30 20:11:10|||||||||13
1656619880000|2022-06-30 20:11:20|||||||||7
1656619890000|2022-06-30 20:11:30|||||||||12
1656619900000|2022-06-30 20:11:40|||||||||7
1656619910000|2022-06-30 20:11:50|||||||||14
1656619920000|2022-06-30 20:12:00|||||||||2
1656619930000|2022-06-30 20:12:10|||||||||6
1656619940000|2022-06-30 20:12:20|||||||||7
1656619950000|2022-06-30 20:12:30|||||||||21
1656619960000|2022-06-30 20:12:40|||||||||6
1656619970000|2022-06-30 20:12:50|||||||||6
1656619980000|2022-06-30 20:13:00|||||||||9
1656619990000|2022-06-30 20:13:10|||||||||47
1656620000000|2022-06-30 20:13:20|||||||||17
1656620010000|2022-06-30 20:13:30|||||||||7
1656620020000|2022-06-30 20:13:40|||||||||8
1656620030000|2022-06-30 20:13:50|29.17|29.01|29.2|29.04|29.2|29.04|29.17|29.01|95
1656620040000|2022-06-30 20:14:00|||||||||7
1656620050000|2022-06-30 20:14:10|||||||||9
1656620060000|2022-06-30 20:14:20|||||||||6
1656620070000|2022-06-30 20:14:30|||||||||26
1656620080000|2022-06-30 20:14:40|||||||||3
1656620090000|2022-06-30 20:14:50|||||||||16
1656621010000|2022-06-30 20:30:10|||||||||1
1656621020000|2022-06-30 20:30:20|||||||||30
1656621030000|2022-06-30 20:30:30|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|5
1656621050000|2022-06-30 20:30:50|||||||||1
1656621080000|2022-06-30 20:31:20|||||||||2
1656621100000|2022-06-30 20:31:40|||||||||1
1656621210000|2022-06-30 20:33:30|||||||||1
1656621220000|2022-06-30 20:33:40|29.13|28.97|29.12|28.96|29.13|28.97|29.1|28.94|9
1656621230000|2022-06-30 20:33:50|29.13|28.97|29.12|28.96|29.13|28.97|29.12|28.96|2
1656621240000|2022-06-30 20:34:00|||||||||1
1656621250000|2022-06-30 20:34:10|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|2
1656621260000|2022-06-30 20:34:20|||||||||2
1656621330000|2022-06-30 20:35:30|||||||||1
1656621420000|2022-06-30 20:37:00|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|3
1656621470000|2022-06-30 20:37:50|||||||||7
1656621480000|2022-06-30 20:38:00|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|10
1656621550000|2022-06-30 20:39:10|||||||||1
1656621620000|2022-06-30 20:40:20|||||||||6
1656622050000|2022-06-30 20:47:30|||||||||1
1656622150000|2022-06-30 20:49:10|||||||||9
1656622290000|2022-06-30 20:51:30|||||||||3
1656622310000|2022-06-30 20:51:50|||||||||1
1656622320000|2022-06-30 20:52:00|29.14|28.98|29.12|28.96|29.14|28.98|29.12|28.96|1
1656622360000|2022-06-30 20:52:40|29.14|28.98|29.15|28.99|29.15|28.99|29.14|28.98|0
1656622510000|2022-06-30 20:55:10|29.12|28.96|29.12|28.96|29.12|28.96|29.11|28.95|8
1656622520000|2022-06-30 20:55:20|29.11|28.95|29.11|28.95|29.12|28.96|29.11|28.95|5
1656622530000|2022-06-30 20:55:30|29.1|28.94|29.12|28.96|29.12|28.96|29.1|28.94|9
1656622540000|2022-06-30 20:55:40|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|4
1656622630000|2022-06-30 20:57:10|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|3
1656622640000|2022-06-30 20:57:20|29.15|28.99|29.14|28.98|29.15|28.99|29.14|28.98|0
1656622660000|2022-06-30 20:57:40|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|0
1656622680000|2022-06-30 20:58:00|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|0
1656622690000|2022-06-30 20:58:10|||||||||1
1656622710000|2022-06-30 20:58:30|||||||||1
1656622730000|2022-06-30 20:58:50|||||||||2
1656622740000|2022-06-30 20:59:00|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|2
1656622750000|2022-06-30 20:59:10|||||||||6
1656622760000|2022-06-30 20:59:20|||||||||8
1656622770000|2022-06-30 20:59:30|||||||||15
1656622780000|2022-06-30 20:59:40|||||||||2
1656622790000|2022-06-30 20:59:50|||||||||5
1656626400000|2022-06-30 22:00:00|29.16|29|29.16|29|29.16|29|29.16|29|0
1656626420000|2022-06-30 22:00:20|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|0
1656626450000|2022-06-30 22:00:50|||||||||1
1656626460000|2022-06-30 22:01:00|29.16|29|29.16|29|29.16|29|29.15|28.99|1
1656626470000|2022-06-30 22:01:10|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|0
1656626520000|2022-06-30 22:02:00|29.13|28.97|29.15|28.99|29.15|28.99|29.13|28.97|1
1656626650000|2022-06-30 22:04:10|29.16|29|29.16|29|29.16|29|29.16|29|0
1656626660000|2022-06-30 22:04:20|29.15|28.99|29.17|29.01|29.19|29.03|29.15|28.99|6
1656626670000|2022-06-30 22:04:30|29.19|29.03|29.19|29.03|29.19|29.03|29.17|29.01|4
1656626690000|2022-06-30 22:04:50|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|0
1656626700000|2022-06-30 22:05:00|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1656626720000|2022-06-30 22:05:20|29.2|29.04|29.19|29.03|29.2|29.04|29.19|29.03|2
1656626780000|2022-06-30 22:06:20|29.2|29.04|29.19|29.03|29.2|29.04|29.19|29.03|0
1656626820000|2022-06-30 22:07:00|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|7
1656626830000|2022-06-30 22:07:10|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|2
1656626850000|2022-06-30 22:07:30|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|9
1656626890000|2022-06-30 22:08:10|29.21|29.05|29.2|29.04|29.22|29.06|29.2|29.04|4
1656626900000|2022-06-30 22:08:20|29.21|29.05|29.22|29.06|29.22|29.06|29.21|29.05|2
1656626910000|2022-06-30 22:08:30|29.21|29.05|29.22|29.06|29.22|29.06|29.21|29.05|0
1656626920000|2022-06-30 22:08:40|29.2|29.04|29.21|29.05|29.21|29.05|29.2|29.04|2
1656626930000|2022-06-30 22:08:50|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|0
1656626970000|2022-06-30 22:09:30|||||||||3
1656627010000|2022-06-30 22:10:10|||||||||1
1656627030000|2022-06-30 22:10:30|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|0
1656627040000|2022-06-30 22:10:40|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|0
1656627060000|2022-06-30 22:11:00|29.21|29.05|29.21|29.05|29.21|29.05|29.2|29.04|0
1656627070000|2022-06-30 22:11:10|29.2|29.04|29.22|29.06|29.22|29.06|29.2|29.04|0
1656627090000|2022-06-30 22:11:30|29.21|29.05|29.2|29.04|29.21|29.05|29.2|29.04|0
1656627100000|2022-06-30 22:11:40|29.21|29.05|29.22|29.06|29.22|29.06|29.21|29.05|0
1656627110000|2022-06-30 22:11:50|29.21|29.05|29.2|29.04|29.21|29.05|29.2|29.04|0
1656627180000|2022-06-30 22:13:00|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|1
1656627210000|2022-06-30 22:13:30|29.21|29.05|29.22|29.06|29.22|29.06|29.21|29.05|0
1656627230000|2022-06-30 22:13:50|29.2|29.04|29.22|29.06|29.22|29.06|29.2|29.04|2
1656627250000|2022-06-30 22:14:10|29.21|29.05|29.22|29.06|29.22|29.06|29.21|29.05|1
1656627350000|2022-06-30 22:15:50|29.21|29.05|29.2|29.04|29.21|29.05|29.2|29.04|0
1656627360000|2022-06-30 22:16:00|29.21|29.05|29.21|29.05|29.22|29.06|29.2|29.04|2
1656627380000|2022-06-30 22:16:20|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|0
1656627430000|2022-06-30 22:17:10|29.2|29.04|29.2|29.04|29.21|29.05|29.2|29.04|2
1656627440000|2022-06-30 22:17:20|29.21|29.05|29.17|29.01|29.21|29.05|29.17|29.01|0
1656627450000|2022-06-30 22:17:30|29.19|29.03|29.17|29.01|29.19|29.03|29.17|29.01|0
1656627470000|2022-06-30 22:17:50|29.19|29.03|29.19|29.03|29.2|29.04|29.19|29.03|0
1656627480000|2022-06-30 22:18:00|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|0
1656627490000|2022-06-30 22:18:10|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1656627510000|2022-06-30 22:18:30|||||||||1
1656627530000|2022-06-30 22:18:50|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|0
1656627580000|2022-06-30 22:19:40|29.19|29.03|29.2|29.04|29.2|29.04|29.19|29.03|0
1656627630000|2022-06-30 22:20:30|29.17|29.01|29.19|29.03|29.19|29.03|29.17|29.01|0
1656627730000|2022-06-30 22:22:10|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|0
1656627750000|2022-06-30 22:22:30|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1656627840000|2022-06-30 22:24:00|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|0
1656628060000|2022-06-30 22:27:40|29.22|29.06|29.21|29.05|29.22|29.06|29.21|29.05|3
1656628070000|2022-06-30 22:27:50|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|0
1656628090000|2022-06-30 22:28:10|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|0
1656628100000|2022-06-30 22:28:20|29.22|29.06|29.21|29.05|29.22|29.06|29.21|29.05|0
1656628140000|2022-06-30 22:29:00|29.22|29.06|29.22|29.06|29.22|29.06|29.21|29.05|0
1656628260000|2022-06-30 22:31:00|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|1
1656628280000|2022-06-30 22:31:20|29.22|29.06|29.21|29.05|29.22|29.06|29.21|29.05|2
1656628290000|2022-06-30 22:31:30|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|0
1656628340000|2022-06-30 22:32:20|||||||||4
1656628450000|2022-06-30 22:34:10|29.22|29.06|29.21|29.05|29.22|29.06|29.21|29.05|1
1656628460000|2022-06-30 22:34:20|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|0
1656628470000|2022-06-30 22:34:30|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|0
1656628490000|2022-06-30 22:34:50|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|0
1656628500000|2022-06-30 22:35:00|29.21|29.05|29.2|29.04|29.21|29.05|29.2|29.04|0
1656628510000|2022-06-30 22:35:10|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|1
1656628530000|2022-06-30 22:35:30|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|0
1656628540000|2022-06-30 22:35:40|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|0
1656628550000|2022-06-30 22:35:50|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|0
1656628570000|2022-06-30 22:36:10|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|1
1656628590000|2022-06-30 22:36:30|29.2|29.04|29.21|29.05|29.21|29.05|29.2|29.04|2
1656628610000|2022-06-30 22:36:50|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|1
1656628620000|2022-06-30 22:37:00|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|0
1656628670000|2022-06-30 22:37:50|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|0
1656628860000|2022-06-30 22:41:00|29.21|29.05|29.21|29.05|29.22|29.06|29.21|29.05|0
1656628870000|2022-06-30 22:41:10|29.2|29.04|29.21|29.05|29.21|29.05|29.2|29.04|0
1656628880000|2022-06-30 22:41:20|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|0
1656629490000|2022-06-30 22:51:30|||||||||2
1656629510000|2022-06-30 22:51:50|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|1
1656629540000|2022-06-30 22:52:20|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|0
1656629550000|2022-06-30 22:52:30|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|0
1656629570000|2022-06-30 22:52:50|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|0
1656629580000|2022-06-30 22:53:00|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|0
1656629630000|2022-06-30 22:53:50|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|0
1656629780000|2022-06-30 22:56:20|29.21|29.05|29.2|29.04|29.22|29.06|29.2|29.04|2
1656629790000|2022-06-30 22:56:30|29.22|29.06|29.21|29.05|29.22|29.06|29.21|29.05|3
1656629810000|2022-06-30 22:56:50|29.2|29.04|29.21|29.05|29.21|29.05|29.2|29.04|0
1656629830000|2022-06-30 22:57:10|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|0
1656629860000|2022-06-30 22:57:40|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|2
1656629870000|2022-06-30 22:57:50|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|0
1656629890000|2022-06-30 22:58:10|29.21|29.05|29.22|29.06|29.22|29.06|29.21|29.05|2
1656629920000|2022-06-30 22:58:40|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|0
1656630160000|2022-06-30 23:02:40|||||||||1
1656630340000|2022-06-30 23:05:40|||||||||1
1656630550000|2022-06-30 23:09:10|||||||||1
1656630580000|2022-06-30 23:09:40|||||||||2
1656630790000|2022-06-30 23:13:10|||||||||1
1656630820000|2022-06-30 23:13:40|||||||||1
1656631230000|2022-06-30 23:20:30|29.21|29.05|29.22|29.06|29.22|29.06|29.21|29.05|6
1656631250000|2022-06-30 23:20:50|||||||||2
1656631270000|2022-06-30 23:21:10|29.24|29.08|29.22|29.06|29.24|29.08|29.22|29.06|0
1656631310000|2022-06-30 23:21:50|29.21|29.05|29.22|29.06|29.22|29.06|29.21|29.05|0
1656631320000|2022-06-30 23:22:00|29.21|29.05|29.2|29.04|29.21|29.05|29.2|29.04|0
1656631330000|2022-06-30 23:22:10|29.21|29.05|29.21|29.05|29.21|29.05|29.2|29.04|0
1656631340000|2022-06-30 23:22:20|29.2|29.04|29.21|29.05|29.21|29.05|29.2|29.04|0
1656631350000|2022-06-30 23:22:30|29.2|29.04|29.22|29.06|29.22|29.06|29.2|29.04|1
1656631440000|2022-06-30 23:24:00|29.2|29.04|29.2|29.04|29.21|29.05|29.2|29.04|0
1656631480000|2022-06-30 23:24:40|29.21|29.05|29.2|29.04|29.21|29.05|29.2|29.04|0
1656631520000|2022-06-30 23:25:20|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|0
1656631570000|2022-06-30 23:26:10|29.16|29|29.15|28.99|29.16|29|29.15|28.99|0
1656631700000|2022-06-30 23:28:20|||||||||2
1656631710000|2022-06-30 23:28:30|29.16|29|29.16|29|29.16|29|29.16|29|1
1656631720000|2022-06-30 23:28:40|29.15|28.99|29.16|29|29.16|29|29.15|28.99|0
1656631730000|2022-06-30 23:28:50|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|0
1656631760000|2022-06-30 23:29:20|||||||||1
1656631790000|2022-06-30 23:29:50|||||||||1
1656631910000|2022-06-30 23:31:50|||||||||1
1656631930000|2022-06-30 23:32:10|||||||||1
1656631970000|2022-06-30 23:32:50|29.16|29|29.15|28.99|29.16|29|29.15|28.99|3
1656631980000|2022-06-30 23:33:00|29.16|29|29.15|28.99|29.16|29|29.15|28.99|0
1656632260000|2022-06-30 23:37:40|||||||||1
1656632480000|2022-06-30 23:41:20|||||||||1
1656632540000|2022-06-30 23:42:20|||||||||1
1656632550000|2022-06-30 23:42:30|||||||||2
1656632570000|2022-06-30 23:42:50|||||||||1
1656632640000|2022-06-30 23:44:00|||||||||1
1656632740000|2022-06-30 23:45:40|||||||||1
1656632790000|2022-06-30 23:46:30|||||||||1
1656632810000|2022-06-30 23:46:50|||||||||5
1656632820000|2022-06-30 23:47:00|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|6
1656632830000|2022-06-30 23:47:10|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|2
1656632970000|2022-06-30 23:49:30|||||||||1
1656633000000|2022-06-30 23:50:00|29.14|28.98|29.1|28.94|29.14|28.98|29.1|28.94|14
1656633020000|2022-06-30 23:50:20|||||||||1
1656633040000|2022-06-30 23:50:40|29.09|28.93|29.1|28.94|29.1|28.94|29.07|28.91|9
1656633060000|2022-06-30 23:51:00|||||||||1
1656633080000|2022-06-30 23:51:20|29.09|28.93|29.1|28.94|29.1|28.94|29.09|28.93|3
1656633120000|2022-06-30 23:52:00|29.09|28.93|29.1|28.94|29.1|28.94|29.09|28.93|0
1656633130000|2022-06-30 23:52:10|29.09|28.93|29.1|28.94|29.1|28.94|29.09|28.93|0
1656633160000|2022-06-30 23:52:40|29.09|28.93|29.1|28.94|29.1|28.94|29.09|28.93|0
1656633190000|2022-06-30 23:53:10|29.12|28.96|29.1|28.94|29.12|28.96|29.1|28.94|0
1656633210000|2022-06-30 23:53:30|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|0
1656633220000|2022-06-30 23:53:40|29.1|28.94|29.07|28.91|29.1|28.94|29.07|28.91|3
1656633230000|2022-06-30 23:53:50|||||||||1
1656633240000|2022-06-30 23:54:00|||||||||2
1656633330000|2022-06-30 23:55:30|||||||||1
1656633370000|2022-06-30 23:56:10|||||||||1
1656633600000|2022-07-01 00:00:00|29.06|28.9|29.06|28.9|29.06|28.9|29.02|28.86|17
1656633610000|2022-07-01 00:00:10|29.05|28.89|29.06|28.9|29.06|28.9|29.04|28.88|6
1656633620000|2022-07-01 00:00:20|29.04|28.88|29.07|28.91|29.07|28.91|29.02|28.86|5
1656633630000|2022-07-01 00:00:30|29.04|28.88|29.06|28.9|29.06|28.9|29.04|28.88|2
1656633640000|2022-07-01 00:00:40|29.07|28.91|29.07|28.91|29.07|28.91|29.07|28.91|2
1656633660000|2022-07-01 00:01:00|29.06|28.9|29.07|28.91|29.07|28.91|29.06|28.9|1
1656633670000|2022-07-01 00:01:10|29.06|28.9|29.07|28.91|29.07|28.91|29.05|28.89|2
1656633690000|2022-07-01 00:01:30|||||||||2
1656633700000|2022-07-01 00:01:40|29.04|28.88|29.06|28.9|29.06|28.9|29.04|28.88|4
1656633710000|2022-07-01 00:01:50|29.04|28.88|29.02|28.86|29.04|28.88|29.02|28.86|5
1656633730000|2022-07-01 00:02:10|||||||||1
1656633740000|2022-07-01 00:02:20|||||||||2
1656633760000|2022-07-01 00:02:40|||||||||1
1656633800000|2022-07-01 00:03:20|||||||||1
1656633810000|2022-07-01 00:03:30|||||||||1
1656633850000|2022-07-01 00:04:10|||||||||2
1656633870000|2022-07-01 00:04:30|||||||||1
1656633900000|2022-07-01 00:05:00|||||||||2
1656633910000|2022-07-01 00:05:10|||||||||1
1656633960000|2022-07-01 00:06:00|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|1
1656633970000|2022-07-01 00:06:10|29.04|28.88|29.02|28.86|29.05|28.89|29.02|28.86|1
1656633980000|2022-07-01 00:06:20|29.04|28.88|29.02|28.86|29.05|28.89|29.02|28.86|0
1656633990000|2022-07-01 00:06:30|29.04|28.88|29.05|28.89|29.05|28.89|29.04|28.88|0
1656634000000|2022-07-01 00:06:40|29.04|28.88|29.04|28.88|29.04|28.88|29.02|28.86|0
1656634010000|2022-07-01 00:06:50|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|0
1656634120000|2022-07-01 00:08:40|29.04|28.88|29.04|28.88|29.04|28.88|29.04|28.88|1
1656634130000|2022-07-01 00:08:50|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|0
1656634140000|2022-07-01 00:09:00|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|0
1656634160000|2022-07-01 00:09:20|29.07|28.91|29.07|28.91|29.07|28.91|29.07|28.91|0
1656634210000|2022-07-01 00:10:10|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|0
1656634220000|2022-07-01 00:10:20|29.07|28.91|29.07|28.91|29.07|28.91|29.06|28.9|0
1656634230000|2022-07-01 00:10:30|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|0
1656634240000|2022-07-01 00:10:40|29.05|28.89|29.05|28.89|29.06|28.9|29.05|28.89|0
1656634250000|2022-07-01 00:10:50|29.06|28.9|29.07|28.91|29.07|28.91|29.06|28.9|0
1656634290000|2022-07-01 00:11:30|29.06|28.9|29.07|28.91|29.07|28.91|29.06|28.9|0
1656634320000|2022-07-01 00:12:00|29.06|28.9|29.07|28.91|29.07|28.91|29.06|28.9|0
1656634380000|2022-07-01 00:13:00|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|0
1656634400000|2022-07-01 00:13:20|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|0
1656634410000|2022-07-01 00:13:30|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|0
1656634430000|2022-07-01 00:13:50|29.07|28.91|29.07|28.91|29.07|28.91|29.07|28.91|0
1656634450000|2022-07-01 00:14:10|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|0
1656634460000|2022-07-01 00:14:20|29.07|28.91|29.07|28.91|29.07|28.91|29.06|28.9|0
1656634490000|2022-07-01 00:14:50|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|1
1656634500000|2022-07-01 00:15:00|29.05|28.89|29.05|28.89|29.07|28.91|29.05|28.89|0
1656634510000|2022-07-01 00:15:10|29.02|28.86|29.05|28.89|29.05|28.89|29.02|28.86|2
1656634520000|2022-07-01 00:15:20|29.07|28.91|29.02|28.86|29.07|28.91|29.02|28.86|1
1656634540000|2022-07-01 00:15:40|29.05|28.89|29.07|28.91|29.07|28.91|29.05|28.89|1
1656634550000|2022-07-01 00:15:50|29.06|28.9|29.07|28.91|29.07|28.91|29.06|28.9|0
1656634570000|2022-07-01 00:16:10|29.06|28.9|29.05|28.89|29.06|28.9|29.05|28.89|0
1656634580000|2022-07-01 00:16:20|29.02|28.86|29.05|28.89|29.05|28.89|29.02|28.86|3
1656634590000|2022-07-01 00:16:30|29.04|28.88|29.05|28.89|29.06|28.9|29.02|28.86|0
1656634600000|2022-07-01 00:16:40|29.06|28.9|29.04|28.88|29.06|28.9|29.04|28.88|0
1656634610000|2022-07-01 00:16:50|29.02|28.86|29.02|28.86|29.04|28.88|29.02|28.86|0
1656634620000|2022-07-01 00:17:00|29.05|28.89|29.02|28.86|29.05|28.89|29.02|28.86|8
1656634640000|2022-07-01 00:17:20|29.05|28.89|29.02|28.86|29.06|28.9|29.02|28.86|1
1656634660000|2022-07-01 00:17:40|29.04|28.88|29.05|28.89|29.05|28.89|29.04|28.88|0
1656634670000|2022-07-01 00:17:50|29.06|28.9|29.05|28.89|29.06|28.9|29.02|28.86|0
1656634680000|2022-07-01 00:18:00|29.02|28.86|29.02|28.86|29.06|28.9|29.02|28.86|4
1656634690000|2022-07-01 00:18:10|29.04|28.88|29.04|28.88|29.05|28.89|29.04|28.88|1
1656634700000|2022-07-01 00:18:20|29.05|28.89|29.06|28.9|29.06|28.9|29.05|28.89|0
1656634710000|2022-07-01 00:18:30|29.07|28.91|29.07|28.91|29.07|28.91|29.07|28.91|0
1656634720000|2022-07-01 00:18:40|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|0
1656634730000|2022-07-01 00:18:50|29.06|28.9|29.07|28.91|29.07|28.91|29.06|28.9|0
1656634740000|2022-07-01 00:19:00|29.05|28.89|29.02|28.86|29.05|28.89|29.02|28.86|0
1656634760000|2022-07-01 00:19:20|29.04|28.88|29.04|28.88|29.04|28.88|29.04|28.88|1
1656634770000|2022-07-01 00:19:30|29.05|28.89|29.05|28.89|29.07|28.91|29.04|28.88|0
1656634780000|2022-07-01 00:19:40|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|0
1656634910000|2022-07-01 00:21:50|29.07|28.91|29.07|28.91|29.07|28.91|29.07|28.91|1
1656634920000|2022-07-01 00:22:00|29.05|28.89|29.05|28.89|29.06|28.9|29.02|28.86|4
1656634930000|2022-07-01 00:22:10|29.04|28.88|29.06|28.9|29.06|28.9|29.04|28.88|0
1656634940000|2022-07-01 00:22:20|29.07|28.91|29.06|28.9|29.07|28.91|29.06|28.9|0
1656634950000|2022-07-01 00:22:30|29.07|28.91|29.07|28.91|29.07|28.91|29.07|28.91|0
1656635130000|2022-07-01 00:25:30|29.1|28.94|29.1|28.94|29.12|28.96|29.1|28.94|6
1656635140000|2022-07-01 00:25:40|29.11|28.95|29.1|28.94|29.11|28.95|29.1|28.94|0
1656635180000|2022-07-01 00:26:20|29.09|28.93|29.09|28.93|29.09|28.93|29.09|28.93|1
1656635190000|2022-07-01 00:26:30|29.07|28.91|29.1|28.94|29.1|28.94|29.07|28.91|1
1656635200000|2022-07-01 00:26:40|29.12|28.96|29.12|28.96|29.12|28.96|29.11|28.95|0
1656635290000|2022-07-01 00:28:10|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|0
1656635300000|2022-07-01 00:28:20|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|0
1656635310000|2022-07-01 00:28:30|29.12|28.96|29.11|28.95|29.12|28.96|29.11|28.95|0
1656635320000|2022-07-01 00:28:40|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|0
1656635330000|2022-07-01 00:28:50|29.1|28.94|29.1|28.94|29.11|28.95|29.1|28.94|0
1656635340000|2022-07-01 00:29:00|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|0
1656635350000|2022-07-01 00:29:10|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|1
1656635360000|2022-07-01 00:29:20|29.09|28.93|29.1|28.94|29.1|28.94|29.09|28.93|4
1656635370000|2022-07-01 00:29:30|29.09|28.93|29.1|28.94|29.1|28.94|29.09|28.93|0
1656635380000|2022-07-01 00:29:40|29.09|28.93|29.09|28.93|29.1|28.94|29.07|28.91|1
1656635390000|2022-07-01 00:29:50|29.07|28.91|29.1|28.94|29.1|28.94|29.07|28.91|1
1656635410000|2022-07-01 00:30:10|29.09|28.93|29.07|28.91|29.09|28.93|29.07|28.91|1
1656635420000|2022-07-01 00:30:20|29.09|28.93|29.07|28.91|29.09|28.93|29.07|28.91|0
1656635430000|2022-07-01 00:30:30|29.09|28.93|29.09|28.93|29.1|28.94|29.09|28.93|0
1656635440000|2022-07-01 00:30:40|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|0
1656635460000|2022-07-01 00:31:00|29.09|28.93|29.09|28.93|29.09|28.93|29.07|28.91|0
1656635470000|2022-07-01 00:31:10|29.07|28.91|29.07|28.91|29.1|28.94|29.07|28.91|0
1656635480000|2022-07-01 00:31:20|29.09|28.93|29.09|28.93|29.09|28.93|29.09|28.93|0
1656635490000|2022-07-01 00:31:30|29.07|28.91|29.1|28.94|29.1|28.94|29.07|28.91|0
1656635520000|2022-07-01 00:32:00|29.11|28.95|29.1|28.94|29.11|28.95|29.1|28.94|0
1656635530000|2022-07-01 00:32:10|29.11|28.95|29.1|28.94|29.11|28.95|29.1|28.94|0
1656635560000|2022-07-01 00:32:40|29.12|28.96|29.12|28.96|29.12|28.96|29.11|28.95|0
1656635620000|2022-07-01 00:33:40|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|0
1656635630000|2022-07-01 00:33:50|29.11|28.95|29.1|28.94|29.11|28.95|29.1|28.94|0
1656635690000|2022-07-01 00:34:50|29.09|28.93|29.1|28.94|29.1|28.94|29.09|28.93|0
1656635710000|2022-07-01 00:35:10|29.09|28.93|29.09|28.93|29.09|28.93|29.09|28.93|0
1656635720000|2022-07-01 00:35:20|29.07|28.91|29.09|28.93|29.09|28.93|29.07|28.91|0
1656635730000|2022-07-01 00:35:30|29.07|28.91|29.09|28.93|29.1|28.94|29.07|28.91|1
1656635740000|2022-07-01 00:35:40|29.07|28.91|29.09|28.93|29.09|28.93|29.07|28.91|0
1656635750000|2022-07-01 00:35:50|29.07|28.91|29.09|28.93|29.09|28.93|29.07|28.91|0
1656635760000|2022-07-01 00:36:00|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|0
1656635790000|2022-07-01 00:36:30|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|0
1656635800000|2022-07-01 00:36:40|29.1|28.94|29.1|28.94|29.11|28.95|29.1|28.94|0
1656635810000|2022-07-01 00:36:50|29.11|28.95|29.1|28.94|29.11|28.95|29.1|28.94|0
1656635820000|2022-07-01 00:37:00|29.11|28.95|29.1|28.94|29.11|28.95|29.1|28.94|0
1656635840000|2022-07-01 00:37:20|29.11|28.95|29.1|28.94|29.11|28.95|29.1|28.94|0
1656635900000|2022-07-01 00:38:20|29.12|28.96|29.11|28.95|29.12|28.96|29.11|28.95|0
1656635910000|2022-07-01 00:38:30|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|1
1656635980000|2022-07-01 00:39:40|29.15|28.99|29.15|28.99|29.15|28.99|29.14|28.98|1
1656636030000|2022-07-01 00:40:30|29.14|28.98|29.14|28.98|29.14|28.98|29.12|28.96|0
1656636040000|2022-07-01 00:40:40|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|0
1656636070000|2022-07-01 00:41:10|29.14|28.98|29.12|28.96|29.14|28.98|29.12|28.96|2
1656636090000|2022-07-01 00:41:30|29.11|28.95|29.1|28.94|29.11|28.95|29.1|28.94|0
1656636110000|2022-07-01 00:41:50|29.11|28.95|29.11|28.95|29.12|28.96|29.11|28.95|0
1656636120000|2022-07-01 00:42:00|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|0
1656636150000|2022-07-01 00:42:30|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|1
1656636160000|2022-07-01 00:42:40|29.14|28.98|29.15|28.99|29.15|28.99|29.14|28.98|0
1656636170000|2022-07-01 00:42:50|29.14|28.98|29.15|28.99|29.15|28.99|29.14|28.98|0
1656636180000|2022-07-01 00:43:00|29.14|28.98|29.12|28.96|29.14|28.98|29.12|28.96|0
1656636190000|2022-07-01 00:43:10|29.14|28.98|29.12|28.96|29.14|28.98|29.12|28.96|0
1656636200000|2022-07-01 00:43:20|29.14|28.98|29.14|28.98|29.15|28.99|29.12|28.96|0
1656636210000|2022-07-01 00:43:30|29.15|28.99|29.12|28.96|29.15|28.99|29.12|28.96|0
1656636220000|2022-07-01 00:43:40|29.14|28.98|29.12|28.96|29.14|28.98|29.12|28.96|0
1656636230000|2022-07-01 00:43:50|29.14|28.98|29.15|28.99|29.15|28.99|29.12|28.96|0
1656636240000|2022-07-01 00:44:00|29.14|28.98|29.14|28.98|29.14|28.98|29.12|28.96|0
1656636250000|2022-07-01 00:44:10|29.15|28.99|29.12|28.96|29.15|28.99|29.12|28.96|0
1656636260000|2022-07-01 00:44:20|29.14|28.98|29.12|28.96|29.14|28.98|29.12|28.96|0
1656636270000|2022-07-01 00:44:30|29.14|28.98|29.12|28.96|29.15|28.99|29.12|28.96|1
1656636280000|2022-07-01 00:44:40|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|0
1656636290000|2022-07-01 00:44:50|29.15|28.99|29.14|28.98|29.15|28.99|29.12|28.96|0
1656636300000|2022-07-01 00:45:00|29.15|28.99|29.12|28.96|29.15|28.99|29.12|28.96|0
1656636330000|2022-07-01 00:45:30|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|0
1656636360000|2022-07-01 00:46:00|||||||||3
1656636390000|2022-07-01 00:46:30|||||||||1
1656636480000|2022-07-01 00:48:00|29.07|28.91|29.1|28.94|29.1|28.94|29.07|28.91|3
1656636490000|2022-07-01 00:48:10|29.09|28.93|29.07|28.91|29.09|28.93|29.07|28.91|1
1656636500000|2022-07-01 00:48:20|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|2
1656636510000|2022-07-01 00:48:30|29.09|28.93|29.07|28.91|29.1|28.94|29.07|28.91|1
1656636540000|2022-07-01 00:49:00|29.05|28.89|29.07|28.91|29.07|28.91|29.05|28.89|0
1656636550000|2022-07-01 00:49:10|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|0
1656636560000|2022-07-01 00:49:20|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|10
1656636570000|2022-07-01 00:49:30|29.06|28.9|29.05|28.89|29.06|28.9|29.05|28.89|0
1656636580000|2022-07-01 00:49:40|29.06|28.9|29.05|28.89|29.06|28.9|29.05|28.89|0
1656636590000|2022-07-01 00:49:50|29.06|28.9|29.07|28.91|29.07|28.91|29.06|28.9|0
1656636620000|2022-07-01 00:50:20|29.06|28.9|29.07|28.91|29.07|28.91|29.06|28.9|0
1656636640000|2022-07-01 00:50:40|29.06|28.9|29.07|28.91|29.07|28.91|29.05|28.89|2
1656636730000|2022-07-01 00:52:10|29.09|28.93|29.09|28.93|29.1|28.94|29.07|28.91|3
1656636740000|2022-07-01 00:52:20|29.07|28.91|29.07|28.91|29.1|28.94|29.07|28.91|0
1656636750000|2022-07-01 00:52:30|||||||||1
1656636840000|2022-07-01 00:54:00|29.06|28.9|29.06|28.9|29.07|28.91|29.06|28.9|0
1656636850000|2022-07-01 00:54:10|29.07|28.91|29.07|28.91|29.07|28.91|29.07|28.91|0
1656636920000|2022-07-01 00:55:20|29.09|28.93|29.07|28.91|29.09|28.93|29.07|28.91|1
1656636980000|2022-07-01 00:56:20|||||||||1
1656637000000|2022-07-01 00:56:40|29.09|28.93|29.09|28.93|29.09|28.93|29.07|28.91|1
1656637010000|2022-07-01 00:56:50|29.07|28.91|29.09|28.93|29.09|28.93|29.07|28.91|0
1656637020000|2022-07-01 00:57:00|29.1|28.94|29.1|28.94|29.1|28.94|29.09|28.93|0
1656637040000|2022-07-01 00:57:20|29.09|28.93|29.1|28.94|29.1|28.94|29.07|28.91|0
1656637060000|2022-07-01 00:57:40|29.09|28.93|29.1|28.94|29.1|28.94|29.09|28.93|0
1656637090000|2022-07-01 00:58:10|29.09|28.93|29.1|28.94|29.1|28.94|29.09|28.93|0
1656637180000|2022-07-01 00:59:40|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|0
1656637190000|2022-07-01 00:59:50|29.11|28.95|29.11|28.95|29.12|28.96|29.1|28.94|5
1656637200000|2022-07-01 01:00:00|29.12|28.96|29.14|28.98|29.14|28.98|29.12|28.96|0
1656637210000|2022-07-01 01:00:10|29.12|28.96|29.11|28.95|29.14|28.98|29.11|28.95|0
1656637220000|2022-07-01 01:00:20|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|0
1656637240000|2022-07-01 01:00:40|||||||||1
1656637320000|2022-07-01 01:02:00|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|0
1656637350000|2022-07-01 01:02:30|29.12|28.96|29.15|28.99|29.15|28.99|29.12|28.96|1
1656637370000|2022-07-01 01:02:50|29.12|28.96|29.11|28.95|29.12|28.96|29.1|28.94|0
1656637380000|2022-07-01 01:03:00|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|0
1656637410000|2022-07-01 01:03:30|29.11|28.95|29.11|28.95|29.11|28.95|29.1|28.94|0
1656637420000|2022-07-01 01:03:40|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|0
1656637500000|2022-07-01 01:05:00|29.11|28.95|29.15|28.99|29.15|28.99|29.11|28.95|6
1656637510000|2022-07-01 01:05:10|29.14|28.98|29.15|28.99|29.15|28.99|29.14|28.98|0
1656637520000|2022-07-01 01:05:20|29.14|28.98|29.15|28.99|29.15|28.99|29.14|28.98|0
1656637560000|2022-07-01 01:06:00|||||||||11
1656637630000|2022-07-01 01:07:10|29.14|28.98|29.12|28.96|29.14|28.98|29.1|28.94|3
1656637640000|2022-07-01 01:07:20|29.14|28.98|29.15|28.99|29.15|28.99|29.14|28.98|0
1656637650000|2022-07-01 01:07:30|29.14|28.98|29.15|28.99|29.15|28.99|29.12|28.96|0
1656637670000|2022-07-01 01:07:50|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|0
1656637680000|2022-07-01 01:08:00|29.15|28.99|29.12|28.96|29.15|28.99|29.12|28.96|3
1656637700000|2022-07-01 01:08:20|29.11|28.95|29.12|28.96|29.12|28.96|29.11|28.95|0
1656637710000|2022-07-01 01:08:30|29.14|28.98|29.14|28.98|29.15|28.99|29.12|28.96|1
1656637720000|2022-07-01 01:08:40|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|0
1656637930000|2022-07-01 01:12:10|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|3
1656638010000|2022-07-01 01:13:30|29.17|29.01|29.19|29.03|29.19|29.03|29.16|29|0
1656638020000|2022-07-01 01:13:40|29.2|29.04|29.15|28.99|29.2|29.04|29.15|28.99|1
1656638030000|2022-07-01 01:13:50|29.16|29|29.16|29|29.19|29.03|29.15|28.99|1
1656638040000|2022-07-01 01:14:00|29.15|28.99|29.15|28.99|29.19|29.03|29.15|28.99|0
1656638050000|2022-07-01 01:14:10|29.18|29.02|29.18|29.02|29.18|29.02|29.16|29|0
1656638060000|2022-07-01 01:14:20|29.16|29|29.16|29|29.18|29.02|29.15|28.99|0
1656638070000|2022-07-01 01:14:30|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|0
1656638180000|2022-07-01 01:16:20|29.18|29.02|29.15|28.99|29.18|29.02|29.15|28.99|1
1656638340000|2022-07-01 01:19:00|29.18|29.02|29.16|29|29.18|29.02|29.15|28.99|6
1656638350000|2022-07-01 01:19:10|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|0
1656638560000|2022-07-01 01:22:40|29.18|29.02|29.16|29|29.18|29.02|29.16|29|2
1656638570000|2022-07-01 01:22:50|29.15|28.99|29.16|29|29.16|29|29.15|28.99|0
1656638580000|2022-07-01 01:23:00|29.15|28.99|29.16|29|29.16|29|29.15|28.99|0
1656638590000|2022-07-01 01:23:10|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|0
1656638640000|2022-07-01 01:24:00|29.16|29|29.19|29.03|29.2|29.04|29.16|29|0
1656638650000|2022-07-01 01:24:10|29.18|29.02|29.16|29|29.18|29.02|29.16|29|0
1656638660000|2022-07-01 01:24:20|29.18|29.02|29.18|29.02|29.19|29.03|29.18|29.02|0
1656638670000|2022-07-01 01:24:30|29.16|29|29.18|29.02|29.18|29.02|29.15|28.99|0
1656638690000|2022-07-01 01:24:50|29.19|29.03|29.18|29.02|29.19|29.03|29.18|29.02|0
1656638700000|2022-07-01 01:25:00|29.16|29|29.18|29.02|29.18|29.02|29.15|28.99|0
1656638710000|2022-07-01 01:25:10|29.16|29|29.16|29|29.18|29.02|29.16|29|0
1656638730000|2022-07-01 01:25:30|29.18|29.02|29.15|28.99|29.18|29.02|29.15|28.99|0
1656638740000|2022-07-01 01:25:40|29.16|29|29.16|29|29.16|29|29.15|28.99|0
1656638750000|2022-07-01 01:25:50|29.18|29.02|29.15|28.99|29.18|29.02|29.15|28.99|0
1656638880000|2022-07-01 01:28:00|29.18|29.02|29.18|29.02|29.18|29.02|29.18|29.02|1
1656638890000|2022-07-01 01:28:10|29.16|29|29.2|29.04|29.2|29.04|29.16|29|1
1656639000000|2022-07-01 01:30:00|29.23|29.07|29.25|29.09|29.25|29.09|29.23|29.07|24
1656639080000|2022-07-01 01:31:20|29.28|29.12|29.28|29.12|29.28|29.12|29.25|29.09|5
1656639120000|2022-07-01 01:32:00|29.26|29.1|29.26|29.1|29.28|29.12|29.26|29.1|1
1656639130000|2022-07-01 01:32:10|29.25|29.09|29.26|29.1|29.28|29.12|29.25|29.09|0
1656639140000|2022-07-01 01:32:20|29.28|29.12|29.28|29.12|29.28|29.12|29.26|29.1|0
1656639180000|2022-07-01 01:33:00|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|2
1656639280000|2022-07-01 01:34:40|29.26|29.1|29.28|29.12|29.28|29.12|29.26|29.1|1
1656639290000|2022-07-01 01:34:50|29.26|29.1|29.28|29.12|29.28|29.12|29.26|29.1|0
1656639300000|2022-07-01 01:35:00|29.26|29.1|29.26|29.1|29.28|29.12|29.26|29.1|0
1656639310000|2022-07-01 01:35:10|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|0
1656639320000|2022-07-01 01:35:20|29.26|29.1|29.28|29.12|29.28|29.12|29.26|29.1|0
1656639330000|2022-07-01 01:35:30|29.26|29.1|29.25|29.09|29.26|29.1|29.25|29.09|0
1656639360000|2022-07-01 01:36:00|29.26|29.1|29.25|29.09|29.26|29.1|29.25|29.09|0
1656639370000|2022-07-01 01:36:10|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1656639380000|2022-07-01 01:36:20|29.26|29.1|29.28|29.12|29.28|29.12|29.25|29.09|1
1656639390000|2022-07-01 01:36:30|29.26|29.1|29.28|29.12|29.28|29.12|29.26|29.1|0
1656639410000|2022-07-01 01:36:50|29.3|29.14|29.3|29.14|29.3|29.14|29.29|29.13|3
1656639420000|2022-07-01 01:37:00|29.33|29.17|29.33|29.17|29.33|29.17|29.31|29.15|4
1656639430000|2022-07-01 01:37:10|29.31|29.15|29.31|29.15|29.33|29.17|29.31|29.15|1
1656639440000|2022-07-01 01:37:20|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|0
1656639460000|2022-07-01 01:37:40|29.31|29.15|29.3|29.14|29.31|29.15|29.3|29.14|2
1656639480000|2022-07-01 01:38:00|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1656639490000|2022-07-01 01:38:10|29.28|29.12|29.28|29.12|29.29|29.13|29.28|29.12|0
1656639520000|2022-07-01 01:38:40|29.29|29.13|29.28|29.12|29.29|29.13|29.28|29.12|0
1656639530000|2022-07-01 01:38:50|29.29|29.13|29.28|29.12|29.29|29.13|29.28|29.12|0
1656639560000|2022-07-01 01:39:20|29.26|29.1|29.28|29.12|29.28|29.12|29.26|29.1|4
1656639580000|2022-07-01 01:39:40|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|0
1656639590000|2022-07-01 01:39:50|29.25|29.09|29.28|29.12|29.28|29.12|29.25|29.09|1
1656639600000|2022-07-01 01:40:00|29.26|29.1|29.26|29.1|29.26|29.1|29.25|29.09|0
1656639610000|2022-07-01 01:40:10|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1656639620000|2022-07-01 01:40:20|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|0
1656639630000|2022-07-01 01:40:30|29.28|29.12|29.26|29.1|29.28|29.12|29.26|29.1|0
1656639650000|2022-07-01 01:40:50|29.28|29.12|29.26|29.1|29.28|29.12|29.26|29.1|3
1656639660000|2022-07-01 01:41:00|29.28|29.12|29.28|29.12|29.28|29.12|29.26|29.1|0
1656639670000|2022-07-01 01:41:10|29.26|29.1|29.25|29.09|29.26|29.1|29.25|29.09|0
1656639780000|2022-07-01 01:43:00|29.26|29.1|29.26|29.1|29.28|29.12|29.25|29.09|1
1656639790000|2022-07-01 01:43:10|29.28|29.12|29.25|29.09|29.28|29.12|29.25|29.09|0
1656639800000|2022-07-01 01:43:20|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|0
1656639810000|2022-07-01 01:43:30|29.28|29.12|29.26|29.1|29.28|29.12|29.25|29.09|0
1656639820000|2022-07-01 01:43:40|29.28|29.12|29.25|29.09|29.28|29.12|29.25|29.09|0
1656639830000|2022-07-01 01:43:50|29.26|29.1|29.28|29.12|29.28|29.12|29.26|29.1|0
1656639860000|2022-07-01 01:44:20|29.26|29.1|29.28|29.12|29.28|29.12|29.26|29.1|0
1656639870000|2022-07-01 01:44:30|29.26|29.1|29.28|29.12|29.28|29.12|29.26|29.1|1
1656639900000|2022-07-01 01:45:00|29.26|29.1|29.25|29.09|29.26|29.1|29.25|29.09|0
1656640050000|2022-07-01 01:47:30|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|4
1656640070000|2022-07-01 01:47:50|29.26|29.1|29.25|29.09|29.26|29.1|29.25|29.09|1
1656640080000|2022-07-01 01:48:00|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|0
1656640090000|2022-07-01 01:48:10|29.28|29.12|29.26|29.1|29.28|29.12|29.26|29.1|0
1656640100000|2022-07-01 01:48:20|29.28|29.12|29.25|29.09|29.28|29.12|29.25|29.09|0
1656640350000|2022-07-01 01:52:30|29.21|29.05|29.24|29.08|29.24|29.08|29.2|29.04|4
1656640360000|2022-07-01 01:52:40|29.23|29.07|29.24|29.08|29.24|29.08|29.2|29.04|0
1656640370000|2022-07-01 01:52:50|29.23|29.07|29.2|29.04|29.23|29.07|29.2|29.04|0
1656640380000|2022-07-01 01:53:00|29.21|29.05|29.25|29.09|29.25|29.09|29.21|29.05|0
1656640720000|2022-07-01 01:58:40|29.26|29.1|29.25|29.09|29.26|29.1|29.25|29.09|1
1656640820000|2022-07-01 02:00:20|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|1
1656640830000|2022-07-01 02:00:30|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1656640840000|2022-07-01 02:00:40|29.29|29.13|29.28|29.12|29.29|29.13|29.28|29.12|0
1656640850000|2022-07-01 02:00:50|29.29|29.13|29.28|29.12|29.29|29.13|29.28|29.12|0
1656640860000|2022-07-01 02:01:00|29.26|29.1|29.25|29.09|29.26|29.1|29.25|29.09|1
1656640880000|2022-07-01 02:01:20|29.26|29.1|29.25|29.09|29.26|29.1|29.25|29.09|0
1656640890000|2022-07-01 02:01:30|29.26|29.1|29.25|29.09|29.26|29.1|29.25|29.09|0
1656640980000|2022-07-01 02:03:00|29.23|29.07|29.25|29.09|29.25|29.09|29.2|29.04|4
1656640990000|2022-07-01 02:03:10|29.24|29.08|29.25|29.09|29.25|29.09|29.2|29.04|0
1656641000000|2022-07-01 02:03:20|29.23|29.07|29.25|29.09|29.25|29.09|29.23|29.07|0
1656641020000|2022-07-01 02:03:40|29.24|29.08|29.23|29.07|29.24|29.08|29.2|29.04|0
1656641030000|2022-07-01 02:03:50|29.2|29.04|29.23|29.07|29.24|29.08|29.2|29.04|0
1656641040000|2022-07-01 02:04:00|29.25|29.09|29.25|29.09|29.25|29.09|29.24|29.08|0
1656641060000|2022-07-01 02:04:20|29.24|29.08|29.23|29.07|29.24|29.08|29.2|29.04|0
1656641070000|2022-07-01 02:04:30|29.21|29.05|29.2|29.04|29.21|29.05|29.2|29.04|0
1656641100000|2022-07-01 02:05:00|29.23|29.07|29.21|29.05|29.23|29.07|29.2|29.04|0
1656641110000|2022-07-01 02:05:10|29.2|29.04|29.2|29.04|29.21|29.05|29.2|29.04|0
1656641130000|2022-07-01 02:05:30|29.21|29.05|29.2|29.04|29.21|29.05|29.2|29.04|0
1656641140000|2022-07-01 02:05:40|29.21|29.05|29.2|29.04|29.21|29.05|29.2|29.04|0
1656641150000|2022-07-01 02:05:50|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|0
1656641160000|2022-07-01 02:06:00|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|0
1656641200000|2022-07-01 02:06:40|29.21|29.05|29.2|29.04|29.23|29.07|29.2|29.04|1
1656641330000|2022-07-01 02:08:50|29.21|29.05|29.2|29.04|29.21|29.05|29.2|29.04|0
1656641550000|2022-07-01 02:12:30|29.19|29.03|29.2|29.04|29.2|29.04|29.19|29.03|0
1656641580000|2022-07-01 02:13:00|29.19|29.03|29.19|29.03|29.19|29.03|29.17|29.01|0
1656641590000|2022-07-01 02:13:10|29.17|29.01|29.2|29.04|29.2|29.04|29.17|29.01|0
1656641600000|2022-07-01 02:13:20|29.19|29.03|29.17|29.01|29.19|29.03|29.17|29.01|0
1656641610000|2022-07-01 02:13:30|29.15|28.99|29.16|29|29.16|29|29.15|28.99|0
1656641620000|2022-07-01 02:13:40|29.15|28.99|29.16|29|29.16|29|29.15|28.99|0
1656641630000|2022-07-01 02:13:50|29.15|28.99|29.16|29|29.16|29|29.15|28.99|0
1656641640000|2022-07-01 02:14:00|29.19|29.03|29.2|29.04|29.2|29.04|29.19|29.03|0
1656641880000|2022-07-01 02:18:00|||||||||4
1656641890000|2022-07-01 02:18:10|29.21|29.05|29.21|29.05|29.23|29.07|29.2|29.04|1
1656641910000|2022-07-01 02:18:30|29.23|29.07|29.21|29.05|29.23|29.07|29.2|29.04|0
1656641920000|2022-07-01 02:18:40|29.23|29.07|29.2|29.04|29.23|29.07|29.2|29.04|0
1656642040000|2022-07-01 02:20:40|29.21|29.05|29.23|29.07|29.23|29.07|29.21|29.05|1
1656642050000|2022-07-01 02:20:50|29.21|29.05|29.23|29.07|29.23|29.07|29.21|29.05|0
1656642060000|2022-07-01 02:21:00|29.21|29.05|29.23|29.07|29.23|29.07|29.21|29.05|0
1656642070000|2022-07-01 02:21:10|29.21|29.05|29.23|29.07|29.25|29.09|29.21|29.05|0
1656642080000|2022-07-01 02:21:20|29.2|29.04|29.24|29.08|29.24|29.08|29.2|29.04|0
1656642090000|2022-07-01 02:21:30|29.23|29.07|29.2|29.04|29.23|29.07|29.2|29.04|0
1656642100000|2022-07-01 02:21:40|29.21|29.05|29.2|29.04|29.21|29.05|29.2|29.04|0
1656642110000|2022-07-01 02:21:50|29.21|29.05|29.21|29.05|29.23|29.07|29.21|29.05|0
1656642120000|2022-07-01 02:22:00|29.2|29.04|29.23|29.07|29.23|29.07|29.2|29.04|0
1656642130000|2022-07-01 02:22:10|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|0
1656642270000|2022-07-01 02:24:30|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|1
1656642280000|2022-07-01 02:24:40|29.28|29.12|29.26|29.1|29.28|29.12|29.26|29.1|0
1656642290000|2022-07-01 02:24:50|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1656642300000|2022-07-01 02:25:00|29.26|29.1|29.26|29.1|29.28|29.12|29.26|29.1|0
1656642320000|2022-07-01 02:25:20|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1656642340000|2022-07-01 02:25:40|29.29|29.13|29.3|29.14|29.3|29.14|29.29|29.13|0
1656642350000|2022-07-01 02:25:50|29.29|29.13|29.3|29.14|29.3|29.14|29.29|29.13|0
1656642360000|2022-07-01 02:26:00|29.29|29.13|29.3|29.14|29.3|29.14|29.29|29.13|0
1656642380000|2022-07-01 02:26:20|||||||||1
1656642390000|2022-07-01 02:26:30|29.29|29.13|29.3|29.14|29.3|29.14|29.29|29.13|0
1656642400000|2022-07-01 02:26:40|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1656642410000|2022-07-01 02:26:50|29.28|29.12|29.28|29.12|29.29|29.13|29.28|29.12|0
1656642420000|2022-07-01 02:27:00|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|0
1656642430000|2022-07-01 02:27:10|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1656642440000|2022-07-01 02:27:20|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1656642450000|2022-07-01 02:27:30|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1656642480000|2022-07-01 02:28:00|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|0
1656642510000|2022-07-01 02:28:30|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1656642520000|2022-07-01 02:28:40|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|0
1656642550000|2022-07-01 02:29:10|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1656642600000|2022-07-01 02:30:00|29.28|29.12|29.26|29.1|29.28|29.12|29.25|29.09|0
1656642610000|2022-07-01 02:30:10|29.25|29.09|29.29|29.13|29.29|29.13|29.25|29.09|0
1656642640000|2022-07-01 02:30:40|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|0
1656642690000|2022-07-01 02:31:30|29.31|29.15|29.33|29.17|29.33|29.17|29.31|29.15|4
1656642700000|2022-07-01 02:31:40|29.34|29.18|29.38|29.22|29.38|29.22|29.34|29.18|4
1656642720000|2022-07-01 02:32:00|||||||||2
1656642770000|2022-07-01 02:32:50|29.39|29.23|29.38|29.22|29.39|29.23|29.38|29.22|5
1656642800000|2022-07-01 02:33:20|||||||||1
1656643390000|2022-07-01 02:43:10|||||||||2
1656643400000|2022-07-01 02:43:20|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|14
1656643410000|2022-07-01 02:43:30|29.4|29.24|29.43|29.27|29.43|29.27|29.4|29.24|11
1656643430000|2022-07-01 02:43:50|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|0
1656643440000|2022-07-01 02:44:00|29.39|29.23|29.4|29.24|29.41|29.25|29.38|29.22|2
1656643450000|2022-07-01 02:44:10|29.39|29.23|29.38|29.22|29.39|29.23|29.38|29.22|0
1656643460000|2022-07-01 02:44:20|29.39|29.23|29.38|29.22|29.39|29.23|29.38|29.22|0
1656643470000|2022-07-01 02:44:30|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|2
1656643480000|2022-07-01 02:44:40|29.4|29.24|29.4|29.24|29.41|29.25|29.4|29.24|0
1656643490000|2022-07-01 02:44:50|29.39|29.23|29.4|29.24|29.4|29.24|29.39|29.23|0
1656643500000|2022-07-01 02:45:00|29.39|29.23|29.43|29.27|29.43|29.27|29.39|29.23|0
1656643520000|2022-07-01 02:45:20|29.41|29.25|29.38|29.22|29.41|29.25|29.38|29.22|0
1656643530000|2022-07-01 02:45:30|29.4|29.24|29.4|29.24|29.41|29.25|29.39|29.23|1
1656643540000|2022-07-01 02:45:40|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|0
1656643560000|2022-07-01 02:46:00|29.43|29.27|29.39|29.23|29.43|29.27|29.39|29.23|0
1656643570000|2022-07-01 02:46:10|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|0
1656643700000|2022-07-01 02:48:20|||||||||1
1656643710000|2022-07-01 02:48:30|||||||||7
1656643740000|2022-07-01 02:49:00|29.39|29.23|29.4|29.24|29.4|29.24|29.39|29.23|0
1656643750000|2022-07-01 02:49:10|29.39|29.23|29.39|29.23|29.4|29.24|29.39|29.23|0
1656643760000|2022-07-01 02:49:20|29.4|29.24|29.4|29.24|29.4|29.24|29.39|29.23|0
1656643770000|2022-07-01 02:49:30|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|0
1656643850000|2022-07-01 02:50:50|29.45|29.29|29.46|29.3|29.46|29.3|29.45|29.29|15
1656643860000|2022-07-01 02:51:00|29.45|29.29|29.43|29.27|29.45|29.29|29.43|29.27|2
1656643880000|2022-07-01 02:51:20|29.44|29.28|29.44|29.28|29.45|29.29|29.44|29.28|0
1656643890000|2022-07-01 02:51:30|29.45|29.29|29.45|29.29|29.45|29.29|29.44|29.28|0
1656643900000|2022-07-01 02:51:40|29.43|29.27|29.45|29.29|29.45|29.29|29.43|29.27|0
1656643930000|2022-07-01 02:52:10|29.44|29.28|29.45|29.29|29.45|29.29|29.43|29.27|0
1656643940000|2022-07-01 02:52:20|29.46|29.3|29.45|29.29|29.46|29.3|29.45|29.29|0
1656643950000|2022-07-01 02:52:30|29.46|29.3|29.45|29.29|29.46|29.3|29.45|29.29|0
1656643960000|2022-07-01 02:52:40|29.46|29.3|29.48|29.32|29.48|29.32|29.46|29.3|0
1656643970000|2022-07-01 02:52:50|29.45|29.29|29.45|29.29|29.48|29.32|29.45|29.29|0
1656643980000|2022-07-01 02:53:00|29.48|29.32|29.48|29.32|29.48|29.32|29.48|29.32|0
1656644010000|2022-07-01 02:53:30|||||||||2
1656644060000|2022-07-01 02:54:20|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|0
1656644070000|2022-07-01 02:54:30|29.44|29.28|29.46|29.3|29.46|29.3|29.44|29.28|11
1656644080000|2022-07-01 02:54:40|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|0
1656644100000|2022-07-01 02:55:00|29.46|29.3|29.46|29.3|29.46|29.3|29.45|29.29|0
1656644130000|2022-07-01 02:55:30|29.48|29.32|29.48|29.32|29.48|29.32|29.48|29.32|0
1656644220000|2022-07-01 02:57:00|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|0
1656644240000|2022-07-01 02:57:20|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|2
1656644250000|2022-07-01 02:57:30|29.44|29.28|29.43|29.27|29.44|29.28|29.43|29.27|0
1656644270000|2022-07-01 02:57:50|29.44|29.28|29.44|29.28|29.45|29.29|29.44|29.28|0
1656644280000|2022-07-01 02:58:00|29.45|29.29|29.45|29.29|29.46|29.3|29.45|29.29|0
1656644300000|2022-07-01 02:58:20|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|0
1656644310000|2022-07-01 02:58:30|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|0
1656644320000|2022-07-01 02:58:40|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|0
1656644340000|2022-07-01 02:59:00|29.48|29.32|29.48|29.32|29.48|29.32|29.48|29.32|0
1656644360000|2022-07-01 02:59:20|29.46|29.3|29.45|29.29|29.46|29.3|29.45|29.29|1
1656644370000|2022-07-01 02:59:30|29.44|29.28|29.45|29.29|29.45|29.29|29.44|29.28|0
1656644380000|2022-07-01 02:59:40|29.44|29.28|29.43|29.27|29.44|29.28|29.43|29.27|0
1656644390000|2022-07-01 02:59:50|29.44|29.28|29.43|29.27|29.44|29.28|29.43|29.27|0
1656644400000|2022-07-01 03:00:00|29.44|29.28|29.45|29.29|29.45|29.29|29.44|29.28|0
1656644410000|2022-07-01 03:00:10|29.44|29.28|29.43|29.27|29.44|29.28|29.43|29.27|0
1656644470000|2022-07-01 03:01:10|29.45|29.29|29.44|29.28|29.45|29.29|29.44|29.28|1
1656644480000|2022-07-01 03:01:20|29.43|29.27|29.45|29.29|29.45|29.29|29.43|29.27|0
1656644510000|2022-07-01 03:01:50|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|0
1656644520000|2022-07-01 03:02:00|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|0
1656644550000|2022-07-01 03:02:30|29.44|29.28|29.43|29.27|29.45|29.29|29.43|29.27|2
1656644560000|2022-07-01 03:02:40|29.44|29.28|29.43|29.27|29.44|29.28|29.43|29.27|0
1656644600000|2022-07-01 03:03:20|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|1
1656644610000|2022-07-01 03:03:30|29.45|29.29|29.48|29.32|29.48|29.32|29.45|29.29|0
1656644620000|2022-07-01 03:03:40|29.45|29.29|29.46|29.3|29.46|29.3|29.45|29.29|0
1656644630000|2022-07-01 03:03:50|29.45|29.29|29.46|29.3|29.46|29.3|29.45|29.29|0
1656644640000|2022-07-01 03:04:00|29.45|29.29|29.46|29.3|29.46|29.3|29.45|29.29|0
1656644650000|2022-07-01 03:04:10|29.48|29.32|29.48|29.32|29.48|29.32|29.48|29.32|0
1656644670000|2022-07-01 03:04:30|29.46|29.3|29.45|29.29|29.46|29.3|29.45|29.29|0
1656644740000|2022-07-01 03:05:40|29.46|29.3|29.45|29.29|29.48|29.32|29.45|29.29|0
1656644760000|2022-07-01 03:06:00|29.46|29.3|29.48|29.32|29.48|29.32|29.46|29.3|0
1656644770000|2022-07-01 03:06:10|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|0
1656644780000|2022-07-01 03:06:20|29.48|29.32|29.48|29.32|29.48|29.32|29.48|29.32|0
1656644790000|2022-07-01 03:06:30|29.46|29.3|29.48|29.32|29.48|29.32|29.46|29.3|0
1656644880000|2022-07-01 03:08:00|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|3
1656644900000|2022-07-01 03:08:20|29.51|29.35|29.5|29.34|29.51|29.35|29.5|29.34|0
1656644940000|2022-07-01 03:09:00|29.48|29.32|29.48|29.32|29.48|29.32|29.48|29.32|2
1656644950000|2022-07-01 03:09:10|29.49|29.33|29.48|29.32|29.49|29.33|29.48|29.32|7
1656644980000|2022-07-01 03:09:40|29.49|29.33|29.5|29.34|29.5|29.34|29.49|29.33|0
1656644990000|2022-07-01 03:09:50|29.53|29.37|29.5|29.34|29.53|29.37|29.5|29.34|0
1656645000000|2022-07-01 03:10:00|||||||||1
1656645010000|2022-07-01 03:10:10|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|0
1656645020000|2022-07-01 03:10:20|29.53|29.37|29.53|29.37|29.53|29.37|29.51|29.35|1
1656645060000|2022-07-01 03:11:00|29.51|29.35|29.5|29.34|29.51|29.35|29.5|29.34|0
1656645090000|2022-07-01 03:11:30|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|0
1656645100000|2022-07-01 03:11:40|29.53|29.37|29.55|29.39|29.55|29.39|29.53|29.37|4
1656645120000|2022-07-01 03:12:00|29.6|29.44|29.6|29.44|29.6|29.44|29.56|29.4|9
1656645130000|2022-07-01 03:12:10|29.59|29.43|29.6|29.44|29.6|29.44|29.59|29.43|0
1656645150000|2022-07-01 03:12:30|29.59|29.43|29.6|29.44|29.6|29.44|29.59|29.43|0
1656645160000|2022-07-01 03:12:40|29.56|29.4|29.56|29.4|29.58|29.42|29.55|29.39|5
1656645170000|2022-07-01 03:12:50|29.58|29.42|29.59|29.43|29.59|29.43|29.56|29.4|2
1656645180000|2022-07-01 03:13:00|29.56|29.4|29.55|29.39|29.6|29.44|29.55|29.39|2
1656645200000|2022-07-01 03:13:20|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|8
1656645220000|2022-07-01 03:13:40|29.6|29.44|29.6|29.44|29.6|29.44|29.6|29.44|0
1656645570000|2022-07-01 03:19:30|29.63|29.47|29.63|29.47|29.63|29.47|29.6|29.44|14
1656645580000|2022-07-01 03:19:40|29.64|29.48|29.63|29.47|29.65|29.49|29.63|29.47|0
1656645590000|2022-07-01 03:19:50|29.64|29.48|29.68|29.52|29.68|29.52|29.64|29.48|21
1656645610000|2022-07-01 03:20:10|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|2
1656645620000|2022-07-01 03:20:20|29.65|29.49|29.68|29.52|29.68|29.52|29.65|29.49|4
1656645630000|2022-07-01 03:20:30|29.66|29.5|29.65|29.49|29.66|29.5|29.65|29.49|2
1656645640000|2022-07-01 03:20:40|29.66|29.5|29.68|29.52|29.68|29.52|29.66|29.5|4
1656645650000|2022-07-01 03:20:50|29.65|29.49|29.66|29.5|29.68|29.52|29.65|29.49|1
1656645660000|2022-07-01 03:21:00|29.68|29.52|29.68|29.52|29.68|29.52|29.65|29.49|0
1656645670000|2022-07-01 03:21:10|29.66|29.5|29.66|29.5|29.68|29.52|29.65|29.49|0
1656645680000|2022-07-01 03:21:20|29.68|29.52|29.65|29.49|29.68|29.52|29.65|29.49|2
1656645690000|2022-07-01 03:21:30|||||||||1
1656645750000|2022-07-01 03:22:30|||||||||1
1656645780000|2022-07-01 03:23:00|||||||||1
1656645800000|2022-07-01 03:23:20|||||||||2
1656645810000|2022-07-01 03:23:30|||||||||2
1656645820000|2022-07-01 03:23:40|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|8
1656645830000|2022-07-01 03:23:50|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|0
1656645850000|2022-07-01 03:24:10|29.66|29.5|29.66|29.5|29.68|29.52|29.66|29.5|1
1656645860000|2022-07-01 03:24:20|29.65|29.49|29.66|29.5|29.66|29.5|29.65|29.49|0
1656645870000|2022-07-01 03:24:30|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|1
1656645880000|2022-07-01 03:24:40|29.66|29.5|29.65|29.49|29.66|29.5|29.65|29.49|1
1656646200000|2022-07-01 03:30:00|||||||||2
1656646240000|2022-07-01 03:30:40|||||||||2
1656646260000|2022-07-01 03:31:00|||||||||1
1656646280000|2022-07-01 03:31:20|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|3
1656646300000|2022-07-01 03:31:40|29.66|29.5|29.65|29.49|29.66|29.5|29.65|29.49|7
1656646310000|2022-07-01 03:31:50|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|1
1656646330000|2022-07-01 03:32:10|29.66|29.5|29.65|29.49|29.66|29.5|29.65|29.49|0
1656646340000|2022-07-01 03:32:20|29.66|29.5|29.68|29.52|29.68|29.52|29.66|29.5|1
1656646350000|2022-07-01 03:32:30|29.65|29.49|29.66|29.5|29.68|29.52|29.65|29.49|2
1656646360000|2022-07-01 03:32:40|29.65|29.49|29.65|29.49|29.68|29.52|29.65|29.49|1
1656646370000|2022-07-01 03:32:50|29.66|29.5|29.65|29.49|29.66|29.5|29.65|29.49|0
1656646380000|2022-07-01 03:33:00|29.66|29.5|29.66|29.5|29.68|29.52|29.65|29.49|3
1656646390000|2022-07-01 03:33:10|29.65|29.49|29.66|29.5|29.66|29.5|29.65|29.49|2
1656646400000|2022-07-01 03:33:20|29.65|29.49|29.66|29.5|29.66|29.5|29.65|29.49|1
1656646410000|2022-07-01 03:33:30|29.65|29.49|29.66|29.5|29.66|29.5|29.65|29.49|2
1656646420000|2022-07-01 03:33:40|29.65|29.49|29.66|29.5|29.68|29.52|29.65|29.49|5
1656646430000|2022-07-01 03:33:50|29.65|29.49|29.65|29.49|29.66|29.5|29.65|29.49|0
1656646450000|2022-07-01 03:34:10|29.63|29.47|29.63|29.47|29.63|29.47|29.63|29.47|0
1656646480000|2022-07-01 03:34:40|||||||||1
1656646490000|2022-07-01 03:34:50|29.64|29.48|29.63|29.47|29.64|29.48|29.63|29.47|0
1656646500000|2022-07-01 03:35:00|29.64|29.48|29.65|29.49|29.65|29.49|29.64|29.48|0
1656646510000|2022-07-01 03:35:10|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|1
1656646520000|2022-07-01 03:35:20|29.63|29.47|29.63|29.47|29.63|29.47|29.63|29.47|0
1656646550000|2022-07-01 03:35:50|29.64|29.48|29.63|29.47|29.64|29.48|29.63|29.47|0
1656646630000|2022-07-01 03:37:10|29.65|29.49|29.64|29.48|29.65|29.49|29.64|29.48|0
1656646640000|2022-07-01 03:37:20|29.65|29.49|29.65|29.49|29.65|29.49|29.64|29.48|0
1656646660000|2022-07-01 03:37:40|29.63|29.47|29.64|29.48|29.64|29.48|29.63|29.47|0
1656646680000|2022-07-01 03:38:00|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|0
1656646690000|2022-07-01 03:38:10|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|0
1656646700000|2022-07-01 03:38:20|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|0
1656646710000|2022-07-01 03:38:30|29.64|29.48|29.65|29.49|29.65|29.49|29.64|29.48|0
1656646730000|2022-07-01 03:38:50|||||||||1
1656646740000|2022-07-01 03:39:00|||||||||1
1656646800000|2022-07-01 03:40:00|29.66|29.5|29.68|29.52|29.68|29.52|29.66|29.5|2
1656646850000|2022-07-01 03:40:50|29.69|29.53|29.7|29.54|29.7|29.54|29.68|29.52|5
1656646860000|2022-07-01 03:41:00|29.68|29.52|29.69|29.53|29.73|29.57|29.68|29.52|5
1656646870000|2022-07-01 03:41:10|29.7|29.54|29.69|29.53|29.73|29.57|29.68|29.52|6
1656646880000|2022-07-01 03:41:20|29.71|29.55|29.73|29.57|29.73|29.57|29.7|29.54|2
1656646890000|2022-07-01 03:41:30|29.71|29.55|29.71|29.55|29.73|29.57|29.7|29.54|0
1656646900000|2022-07-01 03:41:40|29.7|29.54|29.7|29.54|29.7|29.54|29.69|29.53|0
1656646910000|2022-07-01 03:41:50|29.71|29.55|29.71|29.55|29.71|29.55|29.71|29.55|0
1656646920000|2022-07-01 03:42:00|29.73|29.57|29.69|29.53|29.73|29.57|29.69|29.53|0
1656646940000|2022-07-01 03:42:20|29.71|29.55|29.71|29.55|29.73|29.57|29.7|29.54|0
1656646950000|2022-07-01 03:42:30|29.73|29.57|29.7|29.54|29.73|29.57|29.7|29.54|0
1656646960000|2022-07-01 03:42:40|29.69|29.53|29.69|29.53|29.7|29.54|29.69|29.53|0
1656646970000|2022-07-01 03:42:50|29.7|29.54|29.73|29.57|29.73|29.57|29.7|29.54|0
1656646980000|2022-07-01 03:43:00|29.71|29.55|29.71|29.55|29.73|29.57|29.71|29.55|1
1656646990000|2022-07-01 03:43:10|29.7|29.54|29.73|29.57|29.73|29.57|29.7|29.54|0
1656647020000|2022-07-01 03:43:40|||||||||1
1656647040000|2022-07-01 03:44:00|29.77|29.61|29.78|29.62|29.78|29.62|29.73|29.57|5
1656647050000|2022-07-01 03:44:10|29.77|29.61|29.76|29.6|29.78|29.62|29.76|29.6|0
1656647060000|2022-07-01 03:44:20|29.74|29.58|29.73|29.57|29.74|29.58|29.73|29.57|0
1656647100000|2022-07-01 03:45:00|29.74|29.58|29.78|29.62|29.78|29.62|29.74|29.58|3
1656647140000|2022-07-01 03:45:40|29.74|29.58|29.74|29.58|29.74|29.58|29.73|29.57|9
1656647150000|2022-07-01 03:45:50|29.73|29.57|29.74|29.58|29.74|29.58|29.73|29.57|0
1656647160000|2022-07-01 03:46:00|29.73|29.57|29.73|29.57|29.74|29.58|29.73|29.57|1
1656647220000|2022-07-01 03:47:00|29.75|29.59|29.78|29.62|29.78|29.62|29.74|29.58|1
1656647230000|2022-07-01 03:47:10|29.77|29.61|29.78|29.62|29.78|29.62|29.75|29.59|0
1656647240000|2022-07-01 03:47:20|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1656647250000|2022-07-01 03:47:30|29.75|29.59|29.75|29.59|29.75|29.59|29.73|29.57|12
1656647260000|2022-07-01 03:47:40|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|0
1656647270000|2022-07-01 03:47:50|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1656647280000|2022-07-01 03:48:00|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1656647310000|2022-07-01 03:48:30|29.75|29.59|29.73|29.57|29.75|29.59|29.73|29.57|1
1656647320000|2022-07-01 03:48:40|29.74|29.58|29.73|29.57|29.75|29.59|29.73|29.57|14
1656647400000|2022-07-01 03:50:00|29.75|29.59|29.73|29.57|29.75|29.59|29.73|29.57|4
1656647620000|2022-07-01 03:53:40|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|4
1656647640000|2022-07-01 03:54:00|29.7|29.54|29.73|29.57|29.73|29.57|29.7|29.54|10
1656647650000|2022-07-01 03:54:10|29.7|29.54|29.71|29.55|29.71|29.55|29.7|29.54|1
1656647660000|2022-07-01 03:54:20|29.7|29.54|29.69|29.53|29.7|29.54|29.69|29.53|0
1656647670000|2022-07-01 03:54:30|29.7|29.54|29.7|29.54|29.71|29.55|29.7|29.54|0
1656647680000|2022-07-01 03:54:40|29.69|29.53|29.69|29.53|29.69|29.53|29.68|29.52|0
1656647690000|2022-07-01 03:54:50|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|0
1656647790000|2022-07-01 03:56:30|29.69|29.53|29.69|29.53|29.69|29.53|29.68|29.52|0
1656647800000|2022-07-01 03:56:40|29.7|29.54|29.73|29.57|29.73|29.57|29.7|29.54|3
1656647810000|2022-07-01 03:56:50|29.71|29.55|29.73|29.57|29.73|29.57|29.71|29.55|0
1656647910000|2022-07-01 03:58:30|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|8
1656647920000|2022-07-01 03:58:40|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|1
1656647940000|2022-07-01 03:59:00|29.71|29.55|29.73|29.57|29.73|29.57|29.71|29.55|7
1656647950000|2022-07-01 03:59:10|29.71|29.55|29.71|29.55|29.71|29.55|29.71|29.55|0
1656647960000|2022-07-01 03:59:20|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|0
1656647970000|2022-07-01 03:59:30|29.71|29.55|29.73|29.57|29.73|29.57|29.7|29.54|0
1656647980000|2022-07-01 03:59:40|29.71|29.55|29.73|29.57|29.73|29.57|29.71|29.55|0
1656647990000|2022-07-01 03:59:50|29.71|29.55|29.73|29.57|29.73|29.57|29.71|29.55|0
1656648030000|2022-07-01 04:00:30|29.71|29.55|29.68|29.52|29.71|29.55|29.68|29.52|0
1656648040000|2022-07-01 04:00:40|||||||||1
1656648050000|2022-07-01 04:00:50|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|0
1656648060000|2022-07-01 04:01:00|29.72|29.56|29.73|29.57|29.73|29.57|29.7|29.54|0
1656648070000|2022-07-01 04:01:10|29.69|29.53|29.68|29.52|29.69|29.53|29.68|29.52|0
1656648100000|2022-07-01 04:01:40|||||||||2
1656648220000|2022-07-01 04:03:40|29.66|29.5|29.68|29.52|29.68|29.52|29.66|29.5|0
1656648230000|2022-07-01 04:03:50|29.66|29.5|29.66|29.5|29.68|29.52|29.66|29.5|3
1656648240000|2022-07-01 04:04:00|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|0
1656648270000|2022-07-01 04:04:30|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|2
1656648280000|2022-07-01 04:04:40|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|0
1656648300000|2022-07-01 04:05:00|||||||||1
1656648410000|2022-07-01 04:06:50|||||||||1
1656648490000|2022-07-01 04:08:10|||||||||1
1656648690000|2022-07-01 04:11:30|29.73|29.57|29.7|29.54|29.73|29.57|29.68|29.52|6
1656648700000|2022-07-01 04:11:40|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|2
1656648710000|2022-07-01 04:11:50|29.7|29.54|29.73|29.57|29.73|29.57|29.7|29.54|5
1656648820000|2022-07-01 04:13:40|29.75|29.59|29.75|29.59|29.75|29.59|29.73|29.57|25
1656648830000|2022-07-01 04:13:50|29.73|29.57|29.75|29.59|29.75|29.59|29.73|29.57|10
1656648840000|2022-07-01 04:14:00|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|2
1656648850000|2022-07-01 04:14:10|29.78|29.62|29.78|29.62|29.78|29.62|29.78|29.62|0
1656648900000|2022-07-01 04:15:00|29.75|29.59|29.75|29.59|29.77|29.61|29.75|29.59|0
1656648910000|2022-07-01 04:15:10|29.74|29.58|29.73|29.57|29.75|29.59|29.73|29.57|0
1656648920000|2022-07-01 04:15:20|29.74|29.58|29.74|29.58|29.74|29.58|29.73|29.57|0
1656648950000|2022-07-01 04:15:50|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1656648970000|2022-07-01 04:16:10|29.77|29.61|29.75|29.59|29.77|29.61|29.75|29.59|0
1656648980000|2022-07-01 04:16:20|29.77|29.61|29.75|29.59|29.77|29.61|29.75|29.59|0
1656648990000|2022-07-01 04:16:30|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1656649000000|2022-07-01 04:16:40|29.78|29.62|29.78|29.62|29.78|29.62|29.78|29.62|9
1656649040000|2022-07-01 04:17:20|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|1
1656649050000|2022-07-01 04:17:30|29.8|29.64|29.8|29.64|29.8|29.64|29.78|29.62|5
1656649060000|2022-07-01 04:17:40|||||||||3
1656649070000|2022-07-01 04:17:50|29.79|29.63|29.8|29.64|29.8|29.64|29.78|29.62|2
1656649100000|2022-07-01 04:18:20|29.78|29.62|29.79|29.63|29.8|29.64|29.78|29.62|0
1656649110000|2022-07-01 04:18:30|29.8|29.64|29.8|29.64|29.8|29.64|29.79|29.63|0
1656649120000|2022-07-01 04:18:40|29.79|29.63|29.8|29.64|29.8|29.64|29.78|29.62|3
1656649170000|2022-07-01 04:19:30|29.79|29.63|29.78|29.62|29.79|29.63|29.78|29.62|4
1656649180000|2022-07-01 04:19:40|29.79|29.63|29.78|29.62|29.79|29.63|29.78|29.62|0
1656649190000|2022-07-01 04:19:50|29.79|29.63|29.8|29.64|29.8|29.64|29.79|29.63|0
1656649210000|2022-07-01 04:20:10|29.79|29.63|29.78|29.62|29.79|29.63|29.78|29.62|2
1656649220000|2022-07-01 04:20:20|29.79|29.63|29.79|29.63|29.79|29.63|29.78|29.62|0
1656649230000|2022-07-01 04:20:30|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|0
1656649320000|2022-07-01 04:22:00|||||||||2
1656649350000|2022-07-01 04:22:30|29.78|29.62|29.78|29.62|29.78|29.62|29.78|29.62|3
1656649370000|2022-07-01 04:22:50|29.75|29.59|29.77|29.61|29.77|29.61|29.75|29.59|0
1656649380000|2022-07-01 04:23:00|29.75|29.59|29.75|29.59|29.75|29.59|29.73|29.57|5
1656649390000|2022-07-01 04:23:10|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|0
1656649400000|2022-07-01 04:23:20|29.73|29.57|29.75|29.59|29.75|29.59|29.73|29.57|0
1656649410000|2022-07-01 04:23:30|29.78|29.62|29.77|29.61|29.78|29.62|29.75|29.59|1
1656649420000|2022-07-01 04:23:40|29.75|29.59|29.74|29.58|29.75|29.59|29.73|29.57|0
1656649430000|2022-07-01 04:23:50|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|1
1656649440000|2022-07-01 04:24:00|29.74|29.58|29.74|29.58|29.75|29.59|29.73|29.57|0
1656649450000|2022-07-01 04:24:10|29.73|29.57|29.77|29.61|29.77|29.61|29.73|29.57|0
1656649460000|2022-07-01 04:24:20|29.75|29.59|29.77|29.61|29.77|29.61|29.75|29.59|0
1656649470000|2022-07-01 04:24:30|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1656649480000|2022-07-01 04:24:40|29.74|29.58|29.74|29.58|29.75|29.59|29.74|29.58|0
1656649490000|2022-07-01 04:24:50|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1656649500000|2022-07-01 04:25:00|29.78|29.62|29.75|29.59|29.78|29.62|29.75|29.59|0
1656649520000|2022-07-01 04:25:20|29.77|29.61|29.75|29.59|29.77|29.61|29.75|29.59|0
1656649530000|2022-07-01 04:25:30|29.74|29.58|29.74|29.58|29.75|29.59|29.73|29.57|1
1656649540000|2022-07-01 04:25:40|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1656649550000|2022-07-01 04:25:50|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1656649560000|2022-07-01 04:26:00|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1656649580000|2022-07-01 04:26:20|29.78|29.62|29.78|29.62|29.78|29.62|29.78|29.62|0
1656649610000|2022-07-01 04:26:50|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|6
1656649650000|2022-07-01 04:27:30|29.78|29.62|29.78|29.62|29.78|29.62|29.78|29.62|2
1656649660000|2022-07-01 04:27:40|29.79|29.63|29.8|29.64|29.8|29.64|29.78|29.62|6
1656649670000|2022-07-01 04:27:50|29.79|29.63|29.8|29.64|29.8|29.64|29.79|29.63|0
1656649680000|2022-07-01 04:28:00|29.79|29.63|29.8|29.64|29.8|29.64|29.79|29.63|0
1656649690000|2022-07-01 04:28:10|29.79|29.63|29.8|29.64|29.8|29.64|29.79|29.63|0
1656649810000|2022-07-01 04:30:10|29.79|29.63|29.8|29.64|29.8|29.64|29.79|29.63|0
1656649820000|2022-07-01 04:30:20|29.79|29.63|29.78|29.62|29.8|29.64|29.78|29.62|2
1656649830000|2022-07-01 04:30:30|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1656649850000|2022-07-01 04:30:50|29.75|29.59|29.73|29.57|29.75|29.59|29.73|29.57|7
1656649860000|2022-07-01 04:31:00|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|0
1656649870000|2022-07-01 04:31:10|29.75|29.59|29.74|29.58|29.75|29.59|29.73|29.57|0
1656649880000|2022-07-01 04:31:20|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|0
1656649890000|2022-07-01 04:31:30|29.75|29.59|29.74|29.58|29.75|29.59|29.74|29.58|4
1656649900000|2022-07-01 04:31:40|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|0
1656649910000|2022-07-01 04:31:50|29.74|29.58|29.75|29.59|29.75|29.59|29.74|29.58|0
1656649920000|2022-07-01 04:32:00|29.74|29.58|29.73|29.57|29.74|29.58|29.73|29.57|0
1656649930000|2022-07-01 04:32:10|29.75|29.59|29.75|29.59|29.77|29.61|29.75|29.59|5
1656649940000|2022-07-01 04:32:20|29.74|29.58|29.73|29.57|29.75|29.59|29.73|29.57|1
1656649950000|2022-07-01 04:32:30|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|0
1656649960000|2022-07-01 04:32:40|29.75|29.59|29.75|29.59|29.77|29.61|29.75|29.59|0
1656649970000|2022-07-01 04:32:50|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1656649980000|2022-07-01 04:33:00|29.75|29.59|29.74|29.58|29.75|29.59|29.74|29.58|0
1656649990000|2022-07-01 04:33:10|29.75|29.59|29.74|29.58|29.75|29.59|29.73|29.57|0
1656650000000|2022-07-01 04:33:20|29.73|29.57|29.74|29.58|29.74|29.58|29.73|29.57|1
1656650010000|2022-07-01 04:33:30|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|0
1656650030000|2022-07-01 04:33:50|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|0
1656650040000|2022-07-01 04:34:00|29.73|29.57|29.75|29.59|29.75|29.59|29.73|29.57|0
1656650050000|2022-07-01 04:34:10|29.74|29.58|29.74|29.58|29.75|29.59|29.74|29.58|0
1656650060000|2022-07-01 04:34:20|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1656650070000|2022-07-01 04:34:30|29.74|29.58|29.73|29.57|29.74|29.58|29.73|29.57|0
1656650090000|2022-07-01 04:34:50|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|1
1656650100000|2022-07-01 04:35:00|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1656650120000|2022-07-01 04:35:20|29.77|29.61|29.75|29.59|29.77|29.61|29.75|29.59|0
1656650140000|2022-07-01 04:35:40|29.74|29.58|29.75|29.59|29.75|29.59|29.74|29.58|0
1656650160000|2022-07-01 04:36:00|29.74|29.58|29.73|29.57|29.74|29.58|29.73|29.57|0
1656650210000|2022-07-01 04:36:50|29.75|29.59|29.74|29.58|29.75|29.59|29.74|29.58|3
1656650220000|2022-07-01 04:37:00|29.73|29.57|29.74|29.58|29.74|29.58|29.73|29.57|5
1656650230000|2022-07-01 04:37:10|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|0
1656650260000|2022-07-01 04:37:40|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|2
1656650280000|2022-07-01 04:38:00|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1656650290000|2022-07-01 04:38:10|29.75|29.59|29.77|29.61|29.77|29.61|29.75|29.59|0
1656650300000|2022-07-01 04:38:20|29.78|29.62|29.78|29.62|29.78|29.62|29.78|29.62|0
1656650310000|2022-07-01 04:38:30|29.77|29.61|29.78|29.62|29.78|29.62|29.77|29.61|0
1656650320000|2022-07-01 04:38:40|29.77|29.61|29.77|29.61|29.78|29.62|29.77|29.61|0
1656650330000|2022-07-01 04:38:50|29.78|29.62|29.77|29.61|29.78|29.62|29.77|29.61|0
1656650340000|2022-07-01 04:39:00|29.78|29.62|29.78|29.62|29.78|29.62|29.78|29.62|0
1656650350000|2022-07-01 04:39:10|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1656650360000|2022-07-01 04:39:20|29.78|29.62|29.78|29.62|29.78|29.62|29.78|29.62|0
1656650370000|2022-07-01 04:39:30|29.77|29.61|29.75|29.59|29.77|29.61|29.75|29.59|0
1656650400000|2022-07-01 04:40:00|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|0
1656650410000|2022-07-01 04:40:10|29.75|29.59|29.74|29.58|29.75|29.59|29.73|29.57|0
1656650420000|2022-07-01 04:40:20|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1656650430000|2022-07-01 04:40:30|29.74|29.58|29.74|29.58|29.75|29.59|29.74|29.58|0
1656650440000|2022-07-01 04:40:40|29.75|29.59|29.73|29.57|29.75|29.59|29.73|29.57|0
1656650470000|2022-07-01 04:41:10|29.74|29.58|29.75|29.59|29.75|29.59|29.74|29.58|0
1656650490000|2022-07-01 04:41:30|29.74|29.58|29.73|29.57|29.75|29.59|29.73|29.57|0
1656650600000|2022-07-01 04:43:20|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|6
1656650610000|2022-07-01 04:43:30|29.68|29.52|29.68|29.52|29.72|29.56|29.68|29.52|0
1656650630000|2022-07-01 04:43:50|||||||||3
1656650710000|2022-07-01 04:45:10|29.69|29.53|29.7|29.54|29.7|29.54|29.69|29.53|1
1656650720000|2022-07-01 04:45:20|29.69|29.53|29.68|29.52|29.7|29.54|29.68|29.52|0
1656650730000|2022-07-01 04:45:30|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|0
1656650740000|2022-07-01 04:45:40|29.72|29.56|29.73|29.57|29.73|29.57|29.7|29.54|0
1656650750000|2022-07-01 04:45:50|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|0
1656650760000|2022-07-01 04:46:00|29.7|29.54|29.68|29.52|29.7|29.54|29.68|29.52|0
1656650770000|2022-07-01 04:46:10|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|0
1656650780000|2022-07-01 04:46:20|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|0
1656650790000|2022-07-01 04:46:30|29.69|29.53|29.69|29.53|29.69|29.53|29.68|29.52|0
1656650810000|2022-07-01 04:46:50|29.7|29.54|29.73|29.57|29.73|29.57|29.7|29.54|0
1656650840000|2022-07-01 04:47:20|29.7|29.54|29.7|29.54|29.7|29.54|29.68|29.52|0
1656650850000|2022-07-01 04:47:30|29.69|29.53|29.68|29.52|29.7|29.54|29.68|29.52|0
1656650890000|2022-07-01 04:48:10|29.69|29.53|29.68|29.52|29.69|29.53|29.68|29.52|0
1656650920000|2022-07-01 04:48:40|29.69|29.53|29.69|29.53|29.72|29.56|29.69|29.53|0
1656650940000|2022-07-01 04:49:00|29.7|29.54|29.7|29.54|29.73|29.57|29.7|29.54|0
1656650950000|2022-07-01 04:49:10|29.72|29.56|29.69|29.53|29.72|29.56|29.68|29.52|0
1656650960000|2022-07-01 04:49:20|29.68|29.52|29.7|29.54|29.72|29.56|29.68|29.52|0
1656650970000|2022-07-01 04:49:30|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|0
1656650980000|2022-07-01 04:49:40|29.68|29.52|29.69|29.53|29.69|29.53|29.68|29.52|0
1656650990000|2022-07-01 04:49:50|29.68|29.52|29.69|29.53|29.69|29.53|29.68|29.52|0
1656651000000|2022-07-01 04:50:00|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|0
1656651120000|2022-07-01 04:52:00|29.69|29.53|29.73|29.57|29.73|29.57|29.69|29.53|3
1656651140000|2022-07-01 04:52:20|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|0
1656651150000|2022-07-01 04:52:30|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|2
1656651160000|2022-07-01 04:52:40|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|1
1656651180000|2022-07-01 04:53:00|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|1
1656651240000|2022-07-01 04:54:00|29.69|29.53|29.68|29.52|29.7|29.54|29.68|29.52|1
1656651250000|2022-07-01 04:54:10|29.7|29.54|29.69|29.53|29.7|29.54|29.69|29.53|5
1656651260000|2022-07-01 04:54:20|29.7|29.54|29.69|29.53|29.7|29.54|29.69|29.53|0
1656651270000|2022-07-01 04:54:30|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|0
1656651310000|2022-07-01 04:55:10|29.68|29.52|29.69|29.53|29.69|29.53|29.68|29.52|13
1656651320000|2022-07-01 04:55:20|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|0
1656651330000|2022-07-01 04:55:30|29.69|29.53|29.69|29.53|29.69|29.53|29.68|29.52|0
1656651340000|2022-07-01 04:55:40|29.7|29.54|29.69|29.53|29.7|29.54|29.69|29.53|0
1656651350000|2022-07-01 04:55:50|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|0
1656651360000|2022-07-01 04:56:00|29.69|29.53|29.68|29.52|29.69|29.53|29.68|29.52|0
1656651390000|2022-07-01 04:56:30|29.69|29.53|29.7|29.54|29.7|29.54|29.69|29.53|0
1656651400000|2022-07-01 04:56:40|29.69|29.53|29.69|29.53|29.69|29.53|29.68|29.52|1
1656651410000|2022-07-01 04:56:50|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|0
1656651430000|2022-07-01 04:57:10|29.69|29.53|29.7|29.54|29.7|29.54|29.69|29.53|0
1656651440000|2022-07-01 04:57:20|29.69|29.53|29.69|29.53|29.7|29.54|29.69|29.53|0
1656651450000|2022-07-01 04:57:30|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|0
1656651460000|2022-07-01 04:57:40|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|0
1656651510000|2022-07-01 04:58:30|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|2
1656651530000|2022-07-01 04:58:50|29.73|29.57|29.75|29.59|29.75|29.59|29.73|29.57|2
1656651540000|2022-07-01 04:59:00|29.74|29.58|29.73|29.57|29.74|29.58|29.73|29.57|0
1656651570000|2022-07-01 04:59:30|29.75|29.59|29.75|29.59|29.75|29.59|29.74|29.58|1
1656651580000|2022-07-01 04:59:40|29.74|29.58|29.75|29.59|29.75|29.59|29.74|29.58|0
1656651590000|2022-07-01 04:59:50|29.74|29.58|29.75|29.59|29.75|29.59|29.74|29.58|0
1656651600000|2022-07-01 05:00:00|29.74|29.58|29.74|29.58|29.75|29.59|29.73|29.57|0
1656651610000|2022-07-01 05:00:10|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1656651620000|2022-07-01 05:00:20|29.77|29.61|29.77|29.61|29.78|29.62|29.77|29.61|0
1656651630000|2022-07-01 05:00:30|29.75|29.59|29.75|29.59|29.78|29.62|29.75|29.59|0
1656651660000|2022-07-01 05:01:00|29.73|29.57|29.73|29.57|29.74|29.58|29.73|29.57|2
1656651670000|2022-07-01 05:01:10|||||||||2
1656651680000|2022-07-01 05:01:20|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1656651690000|2022-07-01 05:01:30|29.74|29.58|29.75|29.59|29.75|29.59|29.74|29.58|2
1656651700000|2022-07-01 05:01:40|29.74|29.58|29.73|29.57|29.75|29.59|29.73|29.57|0
1656651710000|2022-07-01 05:01:50|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|1
1656651940000|2022-07-01 05:05:40|||||||||1
1656651980000|2022-07-01 05:06:20|||||||||1
1656652120000|2022-07-01 05:08:40|29.73|29.57|29.73|29.57|29.74|29.58|29.73|29.57|3
1656652140000|2022-07-01 05:09:00|29.7|29.54|29.72|29.56|29.72|29.56|29.7|29.54|0
1656652150000|2022-07-01 05:09:10|29.7|29.54|29.73|29.57|29.73|29.57|29.7|29.54|0
1656652210000|2022-07-01 05:10:10|||||||||4
1656652260000|2022-07-01 05:11:00|29.72|29.56|29.73|29.57|29.73|29.57|29.72|29.56|1
1656652270000|2022-07-01 05:11:10|29.72|29.56|29.72|29.56|29.72|29.56|29.68|29.52|6
1656652300000|2022-07-01 05:11:40|29.7|29.54|29.73|29.57|29.73|29.57|29.69|29.53|0
1656652390000|2022-07-01 05:13:10|||||||||1
1656652400000|2022-07-01 05:13:20|||||||||1
1656652420000|2022-07-01 05:13:40|||||||||3
1656652500000|2022-07-01 05:15:00|29.75|29.59|29.74|29.58|29.75|29.59|29.73|29.57|6
1656652510000|2022-07-01 05:15:10|29.73|29.57|29.75|29.59|29.75|29.59|29.73|29.57|0
1656652540000|2022-07-01 05:15:40|29.77|29.61|29.77|29.61|29.77|29.61|29.75|29.59|1
1656652570000|2022-07-01 05:16:10|29.78|29.62|29.8|29.64|29.8|29.64|29.78|29.62|2
1656653110000|2022-07-01 05:25:10|||||||||1
1656653140000|2022-07-01 05:25:40|29.79|29.63|29.79|29.63|29.8|29.64|29.78|29.62|3
1656653150000|2022-07-01 05:25:50|29.78|29.62|29.78|29.62|29.8|29.64|29.78|29.62|0
1656653160000|2022-07-01 05:26:00|29.77|29.61|29.75|29.59|29.77|29.61|29.75|29.59|0
1656653170000|2022-07-01 05:26:10|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1656653180000|2022-07-01 05:26:20|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1656653210000|2022-07-01 05:26:50|29.77|29.61|29.75|29.59|29.77|29.61|29.75|29.59|0
1656653230000|2022-07-01 05:27:10|29.77|29.61|29.75|29.59|29.77|29.61|29.75|29.59|0
1656653370000|2022-07-01 05:29:30|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|9
1656653390000|2022-07-01 05:29:50|29.74|29.58|29.75|29.59|29.75|29.59|29.74|29.58|7
1656653400000|2022-07-01 05:30:00|29.74|29.58|29.75|29.59|29.75|29.59|29.73|29.57|0
1656653510000|2022-07-01 05:31:50|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|0
1656653520000|2022-07-01 05:32:00|29.75|29.59|29.77|29.61|29.77|29.61|29.75|29.59|0
1656653530000|2022-07-01 05:32:10|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1656653560000|2022-07-01 05:32:40|29.78|29.62|29.8|29.64|29.8|29.64|29.77|29.61|17
1656653570000|2022-07-01 05:32:50|||||||||1
1656653640000|2022-07-01 05:34:00|||||||||2
1656653840000|2022-07-01 05:37:20|||||||||23
1656654130000|2022-07-01 05:42:10|||||||||10
1656654140000|2022-07-01 05:42:20|29.78|29.62|29.8|29.64|29.8|29.64|29.78|29.62|33
1656654160000|2022-07-01 05:42:40|||||||||1
1656654180000|2022-07-01 05:43:00|||||||||2
1656654200000|2022-07-01 05:43:20|||||||||3
1656654210000|2022-07-01 05:43:30|||||||||11
1656654220000|2022-07-01 05:43:40|||||||||1
1656654300000|2022-07-01 05:45:00|||||||||8
1656654310000|2022-07-01 05:45:10|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|54
1656654320000|2022-07-01 05:45:20|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1656654330000|2022-07-01 05:45:30|29.74|29.58|29.75|29.59|29.75|29.59|29.73|29.57|20
1656654370000|2022-07-01 05:46:10|29.74|29.58|29.73|29.57|29.74|29.58|29.73|29.57|0
1656654380000|2022-07-01 05:46:20|29.72|29.56|29.73|29.57|29.73|29.57|29.7|29.54|0
1656654390000|2022-07-01 05:46:30|29.72|29.56|29.7|29.54|29.72|29.56|29.7|29.54|0
1656654410000|2022-07-01 05:46:50|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|0
1656654420000|2022-07-01 05:47:00|29.73|29.57|29.72|29.56|29.73|29.57|29.72|29.56|0
1656654440000|2022-07-01 05:47:20|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|0
1656654450000|2022-07-01 05:47:30|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|0
1656654470000|2022-07-01 05:47:50|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|0
1656654490000|2022-07-01 05:48:10|29.73|29.57|29.72|29.56|29.73|29.57|29.72|29.56|0
1656654500000|2022-07-01 05:48:20|29.7|29.54|29.73|29.57|29.73|29.57|29.7|29.54|0
1656654510000|2022-07-01 05:48:30|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|9
1656654520000|2022-07-01 05:48:40|||||||||4
1656654530000|2022-07-01 05:48:50|29.74|29.58|29.75|29.59|29.75|29.59|29.73|29.57|4
1656654590000|2022-07-01 05:49:50|||||||||1
1656654670000|2022-07-01 05:51:10|||||||||1
1656654700000|2022-07-01 05:51:40|29.74|29.58|29.75|29.59|29.75|29.59|29.74|29.58|0
1656654930000|2022-07-01 05:55:30|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|8
1656654940000|2022-07-01 05:55:40|29.72|29.56|29.73|29.57|29.73|29.57|29.72|29.56|0
1656654950000|2022-07-01 05:55:50|29.7|29.54|29.7|29.54|29.72|29.56|29.7|29.54|0
1656654960000|2022-07-01 05:56:00|29.72|29.56|29.7|29.54|29.72|29.56|29.7|29.54|0
1656654970000|2022-07-01 05:56:10|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|0
1656654980000|2022-07-01 05:56:20|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|0
1656655000000|2022-07-01 05:56:40|29.72|29.56|29.73|29.57|29.73|29.57|29.72|29.56|0
1656655090000|2022-07-01 05:58:10|||||||||2
1656655150000|2022-07-01 05:59:10|||||||||1
1656655180000|2022-07-01 05:59:40|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|3
1656655200000|2022-07-01 06:00:00|29.78|29.62|29.75|29.59|29.78|29.62|29.75|29.59|0
1656655230000|2022-07-01 06:00:30|29.77|29.61|29.75|29.59|29.77|29.61|29.75|29.59|1
1656655240000|2022-07-01 06:00:40|29.77|29.61|29.78|29.62|29.78|29.62|29.77|29.61|0
1656655250000|2022-07-01 06:00:50|29.8|29.64|29.8|29.64|29.8|29.64|29.79|29.63|10
1656655270000|2022-07-01 06:01:10|29.83|29.67|29.85|29.69|29.85|29.69|29.83|29.67|2
1656655280000|2022-07-01 06:01:20|||||||||1
1656655290000|2022-07-01 06:01:30|29.83|29.67|29.8|29.64|29.83|29.67|29.8|29.64|10
1656655310000|2022-07-01 06:01:50|29.82|29.66|29.8|29.64|29.82|29.66|29.8|29.64|4
1656655330000|2022-07-01 06:02:10|||||||||6
1656655340000|2022-07-01 06:02:20|29.78|29.62|29.75|29.59|29.8|29.64|29.75|29.59|3
1656655350000|2022-07-01 06:02:30|29.73|29.57|29.75|29.59|29.75|29.59|29.73|29.57|1
1656655360000|2022-07-01 06:02:40|29.74|29.58|29.75|29.59|29.75|29.59|29.73|29.57|4
1656655380000|2022-07-01 06:03:00|29.74|29.58|29.73|29.57|29.75|29.59|29.73|29.57|0
1656655390000|2022-07-01 06:03:10|29.74|29.58|29.74|29.58|29.75|29.59|29.74|29.58|0
1656655400000|2022-07-01 06:03:20|29.73|29.57|29.73|29.57|29.74|29.58|29.73|29.57|0
1656655420000|2022-07-01 06:03:40|29.74|29.58|29.75|29.59|29.75|29.59|29.74|29.58|0
1656655450000|2022-07-01 06:04:10|29.78|29.62|29.8|29.64|29.8|29.64|29.78|29.62|18
1656655460000|2022-07-01 06:04:20|29.78|29.62|29.75|29.59|29.8|29.64|29.75|29.59|1
1656655470000|2022-07-01 06:04:30|29.77|29.61|29.75|29.59|29.8|29.64|29.75|29.59|0
1656655480000|2022-07-01 06:04:40|29.77|29.61|29.75|29.59|29.77|29.61|29.75|29.59|0
1656655500000|2022-07-01 06:05:00|29.73|29.57|29.75|29.59|29.75|29.59|29.73|29.57|6
1656655580000|2022-07-01 06:06:20|||||||||4
1656655590000|2022-07-01 06:06:30|29.8|29.64|29.79|29.63|29.8|29.64|29.79|29.63|6
1656655600000|2022-07-01 06:06:40|29.8|29.64|29.75|29.59|29.8|29.64|29.75|29.59|2
1656655620000|2022-07-01 06:07:00|29.78|29.62|29.8|29.64|29.8|29.64|29.75|29.59|0
1656655630000|2022-07-01 06:07:10|29.78|29.62|29.8|29.64|29.8|29.64|29.78|29.62|0
1656655820000|2022-07-01 06:10:20|||||||||1
1656655940000|2022-07-01 06:12:20|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|4
1656655970000|2022-07-01 06:12:50|29.78|29.62|29.75|29.59|29.8|29.64|29.75|29.59|5
1656655980000|2022-07-01 06:13:00|29.77|29.61|29.75|29.59|29.79|29.63|29.75|29.59|0
1656656000000|2022-07-01 06:13:20|||||||||1
1656656020000|2022-07-01 06:13:40|||||||||3
1656656050000|2022-07-01 06:14:10|29.74|29.58|29.75|29.59|29.75|29.59|29.74|29.58|5
1656656060000|2022-07-01 06:14:20|29.73|29.57|29.72|29.56|29.73|29.57|29.72|29.56|0
1656656070000|2022-07-01 06:14:30|29.73|29.57|29.75|29.59|29.75|29.59|29.73|29.57|1
1656656090000|2022-07-01 06:14:50|29.74|29.58|29.73|29.57|29.74|29.58|29.73|29.57|2
1656656100000|2022-07-01 06:15:00|29.75|29.59|29.75|29.59|29.75|29.59|29.74|29.58|0
1656656130000|2022-07-01 06:15:30|||||||||1
1656656440000|2022-07-01 06:20:40|||||||||14
1656656460000|2022-07-01 06:21:00|29.74|29.58|29.74|29.58|29.75|29.59|29.74|29.58|2
1656656470000|2022-07-01 06:21:10|29.75|29.59|29.73|29.57|29.75|29.59|29.73|29.57|1
1656656480000|2022-07-01 06:21:20|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1656656490000|2022-07-01 06:21:30|29.74|29.58|29.7|29.54|29.74|29.58|29.7|29.54|1
1656656540000|2022-07-01 06:22:20|29.68|29.52|29.69|29.53|29.7|29.54|29.68|29.52|4
1656656550000|2022-07-01 06:22:30|29.7|29.54|29.7|29.54|29.7|29.54|29.68|29.52|0
1656656580000|2022-07-01 06:23:00|29.68|29.52|29.7|29.54|29.7|29.54|29.68|29.52|1
1656656800000|2022-07-01 06:26:40|||||||||4
1656656810000|2022-07-01 06:26:50|29.69|29.53|29.68|29.52|29.7|29.54|29.68|29.52|3
1656656820000|2022-07-01 06:27:00|29.69|29.53|29.68|29.52|29.7|29.54|29.68|29.52|10
1656656870000|2022-07-01 06:27:50|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|1
1656656880000|2022-07-01 06:28:00|29.67|29.51|29.65|29.49|29.67|29.51|29.64|29.48|0
1656656890000|2022-07-01 06:28:10|29.64|29.48|29.63|29.47|29.64|29.48|29.63|29.47|0
1656656900000|2022-07-01 06:28:20|||||||||2
1656656960000|2022-07-01 06:29:20|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|1
1656656970000|2022-07-01 06:29:30|29.63|29.47|29.63|29.47|29.63|29.47|29.63|29.47|0
1656656990000|2022-07-01 06:29:50|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|5
1656657000000|2022-07-01 06:30:00|29.59|29.43|29.63|29.47|29.63|29.47|29.59|29.43|6
1656657010000|2022-07-01 06:30:10|29.62|29.46|29.63|29.47|29.63|29.47|29.62|29.46|1
1656657040000|2022-07-01 06:30:40|29.6|29.44|29.63|29.47|29.63|29.47|29.6|29.44|11
1656657110000|2022-07-01 06:31:50|||||||||1
1656657160000|2022-07-01 06:32:40|29.62|29.46|29.63|29.47|29.63|29.47|29.62|29.46|0
1656657170000|2022-07-01 06:32:50|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|0
1656657180000|2022-07-01 06:33:00|29.63|29.47|29.63|29.47|29.63|29.47|29.62|29.46|1
1656657360000|2022-07-01 06:36:00|||||||||1
1656657680000|2022-07-01 06:41:20|29.65|29.49|29.65|29.49|29.65|29.49|29.63|29.47|6
1656657710000|2022-07-01 06:41:50|29.63|29.47|29.65|29.49|29.65|29.49|29.63|29.47|2
1656657720000|2022-07-01 06:42:00|29.64|29.48|29.65|29.49|29.65|29.49|29.64|29.48|0
1656657750000|2022-07-01 06:42:30|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|0
1656657770000|2022-07-01 06:42:50|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|0
1656657800000|2022-07-01 06:43:20|29.67|29.51|29.65|29.49|29.67|29.51|29.65|29.49|0
1656657810000|2022-07-01 06:43:30|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|0
1656657820000|2022-07-01 06:43:40|29.67|29.51|29.67|29.51|29.67|29.51|29.67|29.51|0
1656657830000|2022-07-01 06:43:50|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|0
1656657860000|2022-07-01 06:44:20|||||||||1
1656658110000|2022-07-01 06:48:30|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|8
1656658120000|2022-07-01 06:48:40|29.68|29.52|29.7|29.54|29.7|29.54|29.68|29.52|2
1656658150000|2022-07-01 06:49:10|29.69|29.53|29.7|29.54|29.7|29.54|29.69|29.53|2
1656658190000|2022-07-01 06:49:50|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|0
1656658200000|2022-07-01 06:50:00|29.68|29.52|29.7|29.54|29.7|29.54|29.68|29.52|2
1656658210000|2022-07-01 06:50:10|29.69|29.53|29.69|29.53|29.7|29.54|29.68|29.52|0
1656658220000|2022-07-01 06:50:20|29.7|29.54|29.69|29.53|29.7|29.54|29.69|29.53|0
1656658230000|2022-07-01 06:50:30|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|1
1656658280000|2022-07-01 06:51:20|29.69|29.53|29.68|29.52|29.7|29.54|29.68|29.52|0
1656658290000|2022-07-01 06:51:30|29.69|29.53|29.7|29.54|29.7|29.54|29.69|29.53|0
1656658300000|2022-07-01 06:51:40|29.69|29.53|29.68|29.52|29.7|29.54|29.68|29.52|0
1656658320000|2022-07-01 06:52:00|29.69|29.53|29.68|29.52|29.69|29.53|29.68|29.52|0
1656658340000|2022-07-01 06:52:20|29.69|29.53|29.68|29.52|29.69|29.53|29.68|29.52|0
1656658350000|2022-07-01 06:52:30|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|0
1656658360000|2022-07-01 06:52:40|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|0
1656658420000|2022-07-01 06:53:40|29.7|29.54|29.69|29.53|29.7|29.54|29.69|29.53|2
1656658430000|2022-07-01 06:53:50|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|0
1656658500000|2022-07-01 06:55:00|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|1
1656658510000|2022-07-01 06:55:10|29.69|29.53|29.7|29.54|29.7|29.54|29.69|29.53|0
1656658520000|2022-07-01 06:55:20|29.69|29.53|29.69|29.53|29.69|29.53|29.68|29.52|0
1656658530000|2022-07-01 06:55:30|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|0
1656658550000|2022-07-01 06:55:50|29.69|29.53|29.68|29.52|29.69|29.53|29.68|29.52|0
1656658560000|2022-07-01 06:56:00|29.69|29.53|29.69|29.53|29.69|29.53|29.68|29.52|0
1656658570000|2022-07-01 06:56:10|29.7|29.54|29.69|29.53|29.7|29.54|29.69|29.53|0
1656658580000|2022-07-01 06:56:20|29.7|29.54|29.69|29.53|29.7|29.54|29.68|29.52|0
1656658590000|2022-07-01 06:56:30|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|0
1656658630000|2022-07-01 06:57:10|29.69|29.53|29.68|29.52|29.69|29.53|29.68|29.52|0
1656658710000|2022-07-01 06:58:30|29.65|29.49|29.67|29.51|29.67|29.51|29.65|29.49|1
1656658720000|2022-07-01 06:58:40|29.65|29.49|29.63|29.47|29.65|29.49|29.63|29.47|15
1656658730000|2022-07-01 06:58:50|29.65|29.49|29.64|29.48|29.65|29.49|29.63|29.47|1
1656658740000|2022-07-01 06:59:00|29.63|29.47|29.63|29.47|29.64|29.48|29.63|29.47|0
1656658750000|2022-07-01 06:59:10|29.64|29.48|29.65|29.49|29.65|29.49|29.64|29.48|1
1656658760000|2022-07-01 06:59:20|29.64|29.48|29.64|29.48|29.65|29.49|29.63|29.47|0
1656658770000|2022-07-01 06:59:30|29.65|29.49|29.64|29.48|29.65|29.49|29.64|29.48|0
1656658780000|2022-07-01 06:59:40|29.65|29.49|29.65|29.49|29.65|29.49|29.64|29.48|0
1656658790000|2022-07-01 06:59:50|29.67|29.51|29.68|29.52|29.68|29.52|29.67|29.51|0
1656658800000|2022-07-01 07:00:00|29.69|29.53|29.7|29.54|29.7|29.54|29.68|29.52|14
1656658810000|2022-07-01 07:00:10|29.69|29.53|29.68|29.52|29.7|29.54|29.68|29.52|10
1656658820000|2022-07-01 07:00:20|29.69|29.53|29.7|29.54|29.7|29.54|29.68|29.52|0
1656658830000|2022-07-01 07:00:30|29.73|29.57|29.74|29.58|29.75|29.59|29.73|29.57|11
1656658840000|2022-07-01 07:00:40|29.75|29.59|29.75|29.59|29.75|29.59|29.73|29.57|2
1656658870000|2022-07-01 07:01:10|29.78|29.62|29.8|29.64|29.8|29.64|29.78|29.62|2
1656658880000|2022-07-01 07:01:20|29.83|29.67|29.83|29.67|29.83|29.67|29.83|29.67|6
1656658890000|2022-07-01 07:01:30|29.85|29.69|29.85|29.69|29.85|29.69|29.84|29.68|0
1656658910000|2022-07-01 07:01:50|29.83|29.67|29.84|29.68|29.84|29.68|29.83|29.67|0
1656658920000|2022-07-01 07:02:00|29.83|29.67|29.82|29.66|29.83|29.67|29.8|29.64|1
1656658930000|2022-07-01 07:02:10|29.83|29.67|29.83|29.67|29.85|29.69|29.82|29.66|0
1656658940000|2022-07-01 07:02:20|29.84|29.68|29.85|29.69|29.85|29.69|29.84|29.68|0
1656658950000|2022-07-01 07:02:30|29.88|29.72|29.85|29.69|29.88|29.72|29.85|29.69|11
1656658960000|2022-07-01 07:02:40|29.87|29.71|29.88|29.72|29.88|29.72|29.85|29.69|2
1656658970000|2022-07-01 07:02:50|29.87|29.71|29.87|29.71|29.87|29.71|29.85|29.69|0
1656658980000|2022-07-01 07:03:00|29.85|29.69|29.85|29.69|29.88|29.72|29.85|29.69|3
1656659040000|2022-07-01 07:04:00|29.84|29.68|29.8|29.64|29.84|29.68|29.8|29.64|1
1656659050000|2022-07-01 07:04:10|29.82|29.66|29.83|29.67|29.84|29.68|29.8|29.64|1
1656659060000|2022-07-01 07:04:20|29.84|29.68|29.83|29.67|29.85|29.69|29.83|29.67|0
1656659070000|2022-07-01 07:04:30|29.84|29.68|29.83|29.67|29.84|29.68|29.83|29.67|0
1656659080000|2022-07-01 07:04:40|29.84|29.68|29.85|29.69|29.85|29.69|29.83|29.67|0
1656659090000|2022-07-01 07:04:50|29.84|29.68|29.84|29.68|29.85|29.69|29.84|29.68|0
1656659100000|2022-07-01 07:05:00|29.8|29.64|29.83|29.67|29.83|29.67|29.8|29.64|1
1656659110000|2022-07-01 07:05:10|29.8|29.64|29.8|29.64|29.82|29.66|29.8|29.64|0
1656659120000|2022-07-01 07:05:20|29.79|29.63|29.75|29.59|29.8|29.64|29.75|29.59|4
1656659130000|2022-07-01 07:05:30|29.77|29.61|29.77|29.61|29.8|29.64|29.75|29.59|0
1656659140000|2022-07-01 07:05:40|29.75|29.59|29.8|29.64|29.8|29.64|29.75|29.59|0
1656659170000|2022-07-01 07:06:10|29.79|29.63|29.75|29.59|29.79|29.63|29.75|29.59|0
1656659180000|2022-07-01 07:06:20|29.77|29.61|29.75|29.59|29.78|29.62|29.75|29.59|0
1656659220000|2022-07-01 07:07:00|29.78|29.62|29.75|29.59|29.78|29.62|29.75|29.59|1
1656659230000|2022-07-01 07:07:10|29.77|29.61|29.75|29.59|29.77|29.61|29.75|29.59|1
1656659250000|2022-07-01 07:07:30|||||||||1
1656659270000|2022-07-01 07:07:50|29.73|29.57|29.7|29.54|29.73|29.57|29.7|29.54|5
1656659280000|2022-07-01 07:08:00|||||||||6
1656659360000|2022-07-01 07:09:20|29.73|29.57|29.73|29.57|29.73|29.57|29.72|29.56|1
1656659370000|2022-07-01 07:09:30|29.72|29.56|29.7|29.54|29.72|29.56|29.7|29.54|0
1656659380000|2022-07-01 07:09:40|29.72|29.56|29.7|29.54|29.72|29.56|29.7|29.54|0
1656659420000|2022-07-01 07:10:20|29.72|29.56|29.72|29.56|29.73|29.57|29.7|29.54|0
1656659430000|2022-07-01 07:10:30|29.7|29.54|29.73|29.57|29.73|29.57|29.7|29.54|2
1656659440000|2022-07-01 07:10:40|29.75|29.59|29.74|29.58|29.75|29.59|29.73|29.57|12
1656659450000|2022-07-01 07:10:50|29.75|29.59|29.72|29.56|29.75|29.59|29.72|29.56|1
1656659460000|2022-07-01 07:11:00|29.7|29.54|29.7|29.54|29.72|29.56|29.7|29.54|0
1656659480000|2022-07-01 07:11:20|29.72|29.56|29.74|29.58|29.75|29.59|29.72|29.56|4
1656659490000|2022-07-01 07:11:30|29.75|29.59|29.75|29.59|29.75|29.59|29.74|29.58|2
1656659560000|2022-07-01 07:12:40|29.74|29.58|29.7|29.54|29.74|29.58|29.7|29.54|4
1656659570000|2022-07-01 07:12:50|29.68|29.52|29.7|29.54|29.7|29.54|29.68|29.52|0
1656659590000|2022-07-01 07:13:10|29.69|29.53|29.7|29.54|29.7|29.54|29.68|29.52|1
1656659620000|2022-07-01 07:13:40|29.69|29.53|29.7|29.54|29.7|29.54|29.68|29.52|0
1656659650000|2022-07-01 07:14:10|29.72|29.56|29.75|29.59|29.75|29.59|29.72|29.56|10
1656659660000|2022-07-01 07:14:20|29.74|29.58|29.75|29.59|29.75|29.59|29.73|29.57|0
1656659670000|2022-07-01 07:14:30|29.74|29.58|29.75|29.59|29.75|29.59|29.74|29.58|0
1656659690000|2022-07-01 07:14:50|29.78|29.62|29.75|29.59|29.78|29.62|29.75|29.59|11
1656659700000|2022-07-01 07:15:00|29.74|29.58|29.75|29.59|29.75|29.59|29.74|29.58|4
1656659710000|2022-07-01 07:15:10|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|4
1656659720000|2022-07-01 07:15:20|29.79|29.63|29.8|29.64|29.8|29.64|29.79|29.63|0
1656659730000|2022-07-01 07:15:30|29.79|29.63|29.78|29.62|29.8|29.64|29.75|29.59|3
1656659740000|2022-07-01 07:15:40|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1656659750000|2022-07-01 07:15:50|29.79|29.63|29.8|29.64|29.8|29.64|29.77|29.61|2
1656659790000|2022-07-01 07:16:30|29.77|29.61|29.75|29.59|29.77|29.61|29.75|29.59|0
1656659810000|2022-07-01 07:16:50|||||||||1
1656659820000|2022-07-01 07:17:00|29.73|29.57|29.75|29.59|29.75|29.59|29.73|29.57|0
1656659850000|2022-07-01 07:17:30|29.77|29.61|29.75|29.59|29.8|29.64|29.75|29.59|3
1656659880000|2022-07-01 07:18:00|29.74|29.58|29.75|29.59|29.75|29.59|29.73|29.57|4
1656659900000|2022-07-01 07:18:20|29.74|29.58|29.75|29.59|29.75|29.59|29.74|29.58|0
1656659930000|2022-07-01 07:18:50|29.79|29.63|29.75|29.59|29.79|29.63|29.75|29.59|6
1656659940000|2022-07-01 07:19:00|29.79|29.63|29.75|29.59|29.8|29.64|29.75|29.59|3
1656659980000|2022-07-01 07:19:40|29.74|29.58|29.72|29.56|29.74|29.58|29.7|29.54|3
1656659990000|2022-07-01 07:19:50|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|0
1656660000000|2022-07-01 07:20:00|29.72|29.56|29.73|29.57|29.73|29.57|29.72|29.56|0
1656660010000|2022-07-01 07:20:10|29.72|29.56|29.73|29.57|29.73|29.57|29.72|29.56|0
1656660020000|2022-07-01 07:20:20|29.74|29.58|29.7|29.54|29.75|29.59|29.7|29.54|1
1656660040000|2022-07-01 07:20:40|29.73|29.57|29.73|29.57|29.73|29.57|29.72|29.56|0
1656660050000|2022-07-01 07:20:50|29.75|29.59|29.73|29.57|29.75|29.59|29.72|29.56|4
1656660060000|2022-07-01 07:21:00|29.75|29.59|29.75|29.59|29.75|29.59|29.74|29.58|2
1656660070000|2022-07-01 07:21:10|29.74|29.58|29.73|29.57|29.74|29.58|29.7|29.54|0
1656660080000|2022-07-01 07:21:20|29.72|29.56|29.7|29.54|29.73|29.57|29.7|29.54|0
1656660090000|2022-07-01 07:21:30|29.69|29.53|29.68|29.52|29.69|29.53|29.68|29.52|2
1656660100000|2022-07-01 07:21:40|29.7|29.54|29.68|29.52|29.7|29.54|29.68|29.52|25
1656660120000|2022-07-01 07:22:00|29.69|29.53|29.68|29.52|29.69|29.53|29.68|29.52|0
1656660140000|2022-07-01 07:22:20|||||||||2
1656660200000|2022-07-01 07:23:20|||||||||3
1656660220000|2022-07-01 07:23:40|29.63|29.47|29.63|29.47|29.63|29.47|29.63|29.47|27
1656660280000|2022-07-01 07:24:40|29.62|29.46|29.58|29.42|29.63|29.47|29.58|29.42|2
1656660300000|2022-07-01 07:25:00|29.6|29.44|29.58|29.42|29.6|29.44|29.58|29.42|0
1656660310000|2022-07-01 07:25:10|29.57|29.41|29.55|29.39|29.57|29.41|29.55|29.39|28
1656660340000|2022-07-01 07:25:40|29.57|29.41|29.55|29.39|29.58|29.42|29.55|29.39|0
1656660350000|2022-07-01 07:25:50|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|23
1656660370000|2022-07-01 07:26:10|29.59|29.43|29.63|29.47|29.63|29.47|29.59|29.43|17
1656660400000|2022-07-01 07:26:40|29.6|29.44|29.63|29.47|29.63|29.47|29.6|29.44|1
1656660410000|2022-07-01 07:26:50|29.62|29.46|29.58|29.42|29.62|29.46|29.58|29.42|0
1656660420000|2022-07-01 07:27:00|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|10
1656660430000|2022-07-01 07:27:10|29.58|29.42|29.58|29.42|29.59|29.43|29.58|29.42|0
1656660450000|2022-07-01 07:27:30|29.59|29.43|29.59|29.43|29.63|29.47|29.58|29.42|7
1656660460000|2022-07-01 07:27:40|29.58|29.42|29.59|29.43|29.59|29.43|29.58|29.42|0
1656660470000|2022-07-01 07:27:50|29.58|29.42|29.58|29.42|29.6|29.44|29.58|29.42|0
1656660480000|2022-07-01 07:28:00|29.59|29.43|29.62|29.46|29.63|29.47|29.58|29.42|1
1656660490000|2022-07-01 07:28:10|29.6|29.44|29.63|29.47|29.63|29.47|29.6|29.44|0
1656660500000|2022-07-01 07:28:20|29.6|29.44|29.63|29.47|29.63|29.47|29.6|29.44|1
1656660520000|2022-07-01 07:28:40|29.62|29.46|29.63|29.47|29.63|29.47|29.6|29.44|0
1656660530000|2022-07-01 07:28:50|29.62|29.46|29.62|29.46|29.63|29.47|29.6|29.44|0
1656660540000|2022-07-01 07:29:00|29.63|29.47|29.63|29.47|29.63|29.47|29.6|29.44|0
1656660570000|2022-07-01 07:29:30|29.65|29.49|29.63|29.47|29.65|29.49|29.63|29.47|3
1656660580000|2022-07-01 07:29:40|||||||||1
1656660590000|2022-07-01 07:29:50|29.62|29.46|29.63|29.47|29.63|29.47|29.6|29.44|2
1656660600000|2022-07-01 07:30:00|29.62|29.46|29.62|29.46|29.63|29.47|29.6|29.44|3
1656660610000|2022-07-01 07:30:10|29.6|29.44|29.55|29.39|29.6|29.44|29.55|29.39|2
1656660620000|2022-07-01 07:30:20|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|1
1656660630000|2022-07-01 07:30:30|||||||||1
1656660640000|2022-07-01 07:30:40|||||||||2
1656660650000|2022-07-01 07:30:50|||||||||1
1656660660000|2022-07-01 07:31:00|29.52|29.36|29.52|29.36|29.53|29.37|29.5|29.34|7
1656660670000|2022-07-01 07:31:10|29.53|29.37|29.53|29.37|29.53|29.37|29.52|29.36|4
1656660680000|2022-07-01 07:31:20|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|2
1656660690000|2022-07-01 07:31:30|29.5|29.34|29.48|29.32|29.5|29.34|29.48|29.32|0
1656660700000|2022-07-01 07:31:40|29.49|29.33|29.5|29.34|29.5|29.34|29.49|29.33|0
1656660710000|2022-07-01 07:31:50|29.48|29.32|29.48|29.32|29.48|29.32|29.45|29.29|2
1656660720000|2022-07-01 07:32:00|29.47|29.31|29.45|29.29|29.49|29.33|29.45|29.29|0
1656660790000|2022-07-01 07:33:10|||||||||1
1656660810000|2022-07-01 07:33:30|29.43|29.27|29.44|29.28|29.44|29.28|29.43|29.27|1
1656660820000|2022-07-01 07:33:40|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|1
1656660830000|2022-07-01 07:33:50|||||||||1
1656660860000|2022-07-01 07:34:20|29.5|29.34|29.47|29.31|29.5|29.34|29.45|29.29|11
1656660870000|2022-07-01 07:34:30|29.48|29.32|29.45|29.29|29.49|29.33|29.45|29.29|28
1656660950000|2022-07-01 07:35:50|29.49|29.33|29.5|29.34|29.5|29.34|29.49|29.33|24
1656660970000|2022-07-01 07:36:10|||||||||2
1656661020000|2022-07-01 07:37:00|29.45|29.29|29.49|29.33|29.49|29.33|29.45|29.29|3
1656661030000|2022-07-01 07:37:10|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|0
1656661040000|2022-07-01 07:37:20|29.48|29.32|29.45|29.29|29.48|29.32|29.45|29.29|1
1656661050000|2022-07-01 07:37:30|29.5|29.34|29.48|29.32|29.5|29.34|29.45|29.29|6
1656661060000|2022-07-01 07:37:40|29.47|29.31|29.5|29.34|29.5|29.34|29.45|29.29|4
1656661070000|2022-07-01 07:37:50|29.49|29.33|29.5|29.34|29.5|29.34|29.49|29.33|0
1656661080000|2022-07-01 07:38:00|29.48|29.32|29.48|29.32|29.5|29.34|29.48|29.32|3
1656661090000|2022-07-01 07:38:10|29.49|29.33|29.5|29.34|29.5|29.34|29.48|29.32|0
1656661120000|2022-07-01 07:38:40|||||||||3
1656661140000|2022-07-01 07:39:00|29.49|29.33|29.49|29.33|29.5|29.34|29.48|29.32|0
1656661150000|2022-07-01 07:39:10|29.5|29.34|29.5|29.34|29.5|29.34|29.49|29.33|0
1656661250000|2022-07-01 07:40:50|29.53|29.37|29.53|29.37|29.55|29.39|29.53|29.37|4
1656661260000|2022-07-01 07:41:00|29.52|29.36|29.5|29.34|29.52|29.36|29.5|29.34|4
1656661270000|2022-07-01 07:41:10|29.52|29.36|29.5|29.34|29.53|29.37|29.5|29.34|6
1656661280000|2022-07-01 07:41:20|29.52|29.36|29.52|29.36|29.53|29.37|29.52|29.36|0
1656661290000|2022-07-01 07:41:30|29.5|29.34|29.52|29.36|29.53|29.37|29.5|29.34|0
1656661300000|2022-07-01 07:41:40|29.5|29.34|29.53|29.37|29.53|29.37|29.5|29.34|0
1656661310000|2022-07-01 07:41:50|29.52|29.36|29.53|29.37|29.53|29.37|29.5|29.34|0
1656661330000|2022-07-01 07:42:10|29.5|29.34|29.53|29.37|29.53|29.37|29.5|29.34|2
1656661360000|2022-07-01 07:42:40|29.52|29.36|29.53|29.37|29.53|29.37|29.52|29.36|0
1656661420000|2022-07-01 07:43:40|29.55|29.39|29.54|29.38|29.55|29.39|29.54|29.38|0
1656661430000|2022-07-01 07:43:50|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|0
1656661450000|2022-07-01 07:44:10|29.54|29.38|29.55|29.39|29.57|29.41|29.54|29.38|3
1656661460000|2022-07-01 07:44:20|29.57|29.41|29.58|29.42|29.58|29.42|29.57|29.41|0
1656661470000|2022-07-01 07:44:30|29.57|29.41|29.57|29.41|29.58|29.42|29.57|29.41|1
1656661480000|2022-07-01 07:44:40|29.58|29.42|29.57|29.41|29.58|29.42|29.55|29.39|0
1656661490000|2022-07-01 07:44:50|29.55|29.39|29.55|29.39|29.58|29.42|29.55|29.39|0
1656661500000|2022-07-01 07:45:00|29.57|29.41|29.55|29.39|29.58|29.42|29.55|29.39|0
1656661510000|2022-07-01 07:45:10|29.57|29.41|29.55|29.39|29.57|29.41|29.55|29.39|0
1656661530000|2022-07-01 07:45:30|29.57|29.41|29.57|29.41|29.58|29.42|29.55|29.39|3
1656661540000|2022-07-01 07:45:40|29.55|29.39|29.58|29.42|29.58|29.42|29.55|29.39|0
1656661580000|2022-07-01 07:46:20|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|1
1656661590000|2022-07-01 07:46:30|29.57|29.41|29.55|29.39|29.57|29.41|29.55|29.39|1
1656661610000|2022-07-01 07:46:50|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|1
1656661620000|2022-07-01 07:47:00|||||||||1
1656661630000|2022-07-01 07:47:10|29.6|29.44|29.58|29.42|29.6|29.44|29.58|29.42|0
1656661640000|2022-07-01 07:47:20|29.55|29.39|29.55|29.39|29.57|29.41|29.55|29.39|3
1656661650000|2022-07-01 07:47:30|29.58|29.42|29.55|29.39|29.58|29.42|29.55|29.39|2
1656661660000|2022-07-01 07:47:40|29.57|29.41|29.55|29.39|29.57|29.41|29.55|29.39|0
1656661680000|2022-07-01 07:48:00|||||||||1
1656661700000|2022-07-01 07:48:20|29.58|29.42|29.55|29.39|29.58|29.42|29.55|29.39|1
1656661740000|2022-07-01 07:49:00|29.54|29.38|29.55|29.39|29.55|29.39|29.54|29.38|0
1656661780000|2022-07-01 07:49:40|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|2
1656661790000|2022-07-01 07:49:50|||||||||1
1656661820000|2022-07-01 07:50:20|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|2
1656661860000|2022-07-01 07:51:00|29.54|29.38|29.53|29.37|29.54|29.38|29.53|29.37|0
1656661870000|2022-07-01 07:51:10|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|0
1656661890000|2022-07-01 07:51:30|29.54|29.38|29.54|29.38|29.54|29.38|29.53|29.37|0
1656661900000|2022-07-01 07:51:40|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|0
1656661910000|2022-07-01 07:51:50|29.52|29.36|29.5|29.34|29.52|29.36|29.5|29.34|7
1656661920000|2022-07-01 07:52:00|||||||||2
1656661930000|2022-07-01 07:52:10|29.52|29.36|29.5|29.34|29.53|29.37|29.5|29.34|6
1656661940000|2022-07-01 07:52:20|29.52|29.36|29.5|29.34|29.53|29.37|29.5|29.34|1
1656661970000|2022-07-01 07:52:50|29.53|29.37|29.5|29.34|29.53|29.37|29.5|29.34|1
1656661980000|2022-07-01 07:53:00|29.52|29.36|29.53|29.37|29.53|29.37|29.52|29.36|4
1656661990000|2022-07-01 07:53:10|29.54|29.38|29.53|29.37|29.54|29.38|29.53|29.37|0
1656662000000|2022-07-01 07:53:20|29.52|29.36|29.52|29.36|29.52|29.36|29.5|29.34|0
1656662010000|2022-07-01 07:53:30|29.5|29.34|29.53|29.37|29.53|29.37|29.5|29.34|0
1656662030000|2022-07-01 07:53:50|29.54|29.38|29.55|29.39|29.55|29.39|29.54|29.38|0
1656662040000|2022-07-01 07:54:00|29.58|29.42|29.58|29.42|29.58|29.42|29.57|29.41|5
1656662050000|2022-07-01 07:54:10|29.55|29.39|29.57|29.41|29.57|29.41|29.55|29.39|2
1656662060000|2022-07-01 07:54:20|29.58|29.42|29.58|29.42|29.58|29.42|29.57|29.41|1
1656662070000|2022-07-01 07:54:30|29.57|29.41|29.55|29.39|29.57|29.41|29.55|29.39|0
1656662080000|2022-07-01 07:54:40|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|0
1656662090000|2022-07-01 07:54:50|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|0
1656662110000|2022-07-01 07:55:10|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|0
1656662130000|2022-07-01 07:55:30|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|1
1656662150000|2022-07-01 07:55:50|||||||||1
1656662170000|2022-07-01 07:56:10|29.6|29.44|29.6|29.44|29.6|29.44|29.6|29.44|3
1656662180000|2022-07-01 07:56:20|29.59|29.43|29.58|29.42|29.6|29.44|29.58|29.42|0
1656662190000|2022-07-01 07:56:30|29.59|29.43|29.59|29.43|29.59|29.43|29.58|29.42|2
1656662200000|2022-07-01 07:56:40|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|0
1656662220000|2022-07-01 07:57:00|29.59|29.43|29.6|29.44|29.6|29.44|29.58|29.42|0
1656662230000|2022-07-01 07:57:10|29.59|29.43|29.58|29.42|29.6|29.44|29.58|29.42|0
1656662240000|2022-07-01 07:57:20|29.59|29.43|29.6|29.44|29.6|29.44|29.58|29.42|0
1656662250000|2022-07-01 07:57:30|29.63|29.47|29.59|29.43|29.63|29.47|29.59|29.43|1
1656662260000|2022-07-01 07:57:40|29.6|29.44|29.59|29.43|29.6|29.44|29.59|29.43|0
1656662280000|2022-07-01 07:58:00|29.6|29.44|29.58|29.42|29.6|29.44|29.58|29.42|0
1656662290000|2022-07-01 07:58:10|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|0
1656662300000|2022-07-01 07:58:20|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|0
1656662310000|2022-07-01 07:58:30|29.59|29.43|29.62|29.46|29.63|29.47|29.59|29.43|1
1656662320000|2022-07-01 07:58:40|29.63|29.47|29.63|29.47|29.63|29.47|29.62|29.46|0
1656662330000|2022-07-01 07:58:50|29.6|29.44|29.62|29.46|29.63|29.47|29.6|29.44|2
1656662340000|2022-07-01 07:59:00|29.6|29.44|29.62|29.46|29.63|29.47|29.6|29.44|0
1656662350000|2022-07-01 07:59:10|29.63|29.47|29.63|29.47|29.63|29.47|29.63|29.47|0
1656662400000|2022-07-01 08:00:00|29.6|29.44|29.58|29.42|29.6|29.44|29.58|29.42|2
1656662440000|2022-07-01 08:00:40|||||||||4
1656662450000|2022-07-01 08:00:50|29.63|29.47|29.63|29.47|29.63|29.47|29.63|29.47|2
1656662490000|2022-07-01 08:01:30|29.65|29.49|29.64|29.48|29.65|29.49|29.63|29.47|2
1656662500000|2022-07-01 08:01:40|29.63|29.47|29.63|29.47|29.63|29.47|29.63|29.47|0
1656662510000|2022-07-01 08:01:50|29.64|29.48|29.65|29.49|29.65|29.49|29.64|29.48|0
1656662520000|2022-07-01 08:02:00|29.68|29.52|29.63|29.47|29.68|29.52|29.63|29.47|4
1656662530000|2022-07-01 08:02:10|29.64|29.48|29.63|29.47|29.64|29.48|29.63|29.47|3
1656662540000|2022-07-01 08:02:20|29.64|29.48|29.65|29.49|29.65|29.49|29.64|29.48|0
1656662550000|2022-07-01 08:02:30|29.64|29.48|29.63|29.47|29.65|29.49|29.63|29.47|4
1656662560000|2022-07-01 08:02:40|29.64|29.48|29.65|29.49|29.67|29.51|29.63|29.47|0
1656662570000|2022-07-01 08:02:50|29.67|29.51|29.65|29.49|29.67|29.51|29.65|29.49|0
1656662580000|2022-07-01 08:03:00|29.67|29.51|29.68|29.52|29.68|29.52|29.67|29.51|0
1656662590000|2022-07-01 08:03:10|29.67|29.51|29.65|29.49|29.67|29.51|29.65|29.49|1
1656662600000|2022-07-01 08:03:20|29.63|29.47|29.63|29.47|29.64|29.48|29.63|29.47|2
1656662620000|2022-07-01 08:03:40|29.65|29.49|29.65|29.49|29.65|29.49|29.64|29.48|1
1656662630000|2022-07-01 08:03:50|29.67|29.51|29.67|29.51|29.67|29.51|29.65|29.49|0
1656662650000|2022-07-01 08:04:10|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|0
1656662670000|2022-07-01 08:04:30|29.67|29.51|29.67|29.51|29.67|29.51|29.67|29.51|0
1656662680000|2022-07-01 08:04:40|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|0
1656662720000|2022-07-01 08:05:20|29.67|29.51|29.67|29.51|29.67|29.51|29.67|29.51|0
1656662730000|2022-07-01 08:05:30|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|0
1656662750000|2022-07-01 08:05:50|29.67|29.51|29.65|29.49|29.68|29.52|29.65|29.49|0
1656662760000|2022-07-01 08:06:00|29.64|29.48|29.63|29.47|29.64|29.48|29.63|29.47|1
1656662780000|2022-07-01 08:06:20|29.64|29.48|29.63|29.47|29.64|29.48|29.63|29.47|0
1656662790000|2022-07-01 08:06:30|29.64|29.48|29.65|29.49|29.65|29.49|29.64|29.48|0
1656662800000|2022-07-01 08:06:40|29.64|29.48|29.68|29.52|29.68|29.52|29.63|29.47|1
1656662810000|2022-07-01 08:06:50|||||||||1
1656662840000|2022-07-01 08:07:20|||||||||1
1656662850000|2022-07-01 08:07:30|29.7|29.54|29.68|29.52|29.7|29.54|29.68|29.52|3
1656662860000|2022-07-01 08:07:40|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|1
1656662880000|2022-07-01 08:08:00|29.68|29.52|29.69|29.53|29.69|29.53|29.68|29.52|3
1656662890000|2022-07-01 08:08:10|29.7|29.54|29.7|29.54|29.7|29.54|29.68|29.52|0
1656662920000|2022-07-01 08:08:40|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|1
1656662950000|2022-07-01 08:09:10|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|0
1656662960000|2022-07-01 08:09:20|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|0
1656662970000|2022-07-01 08:09:30|29.65|29.49|29.67|29.51|29.68|29.52|29.65|29.49|0
1656662980000|2022-07-01 08:09:40|29.68|29.52|29.67|29.51|29.68|29.52|29.67|29.51|3
1656662990000|2022-07-01 08:09:50|29.65|29.49|29.64|29.48|29.65|29.49|29.63|29.47|4
1656663000000|2022-07-01 08:10:00|29.63|29.47|29.67|29.51|29.67|29.51|29.63|29.47|0
1656663010000|2022-07-01 08:10:10|29.65|29.49|29.64|29.48|29.68|29.52|29.63|29.47|2
1656663020000|2022-07-01 08:10:20|29.63|29.47|29.63|29.47|29.63|29.47|29.63|29.47|0
1656663040000|2022-07-01 08:10:40|29.59|29.43|29.6|29.44|29.6|29.44|29.59|29.43|1
1656663050000|2022-07-01 08:10:50|29.59|29.43|29.62|29.46|29.62|29.46|29.59|29.43|0
1656663060000|2022-07-01 08:11:00|29.63|29.47|29.63|29.47|29.63|29.47|29.62|29.46|0
1656663100000|2022-07-01 08:11:40|29.62|29.46|29.63|29.47|29.63|29.47|29.62|29.46|1
1656663140000|2022-07-01 08:12:20|29.62|29.46|29.6|29.44|29.62|29.46|29.6|29.44|1
1656663150000|2022-07-01 08:12:30|29.62|29.46|29.62|29.46|29.63|29.47|29.6|29.44|2
1656663160000|2022-07-01 08:12:40|29.59|29.43|29.58|29.42|29.59|29.43|29.58|29.42|0
1656663180000|2022-07-01 08:13:00|||||||||3
1656663210000|2022-07-01 08:13:30|29.57|29.41|29.58|29.42|29.58|29.42|29.57|29.41|6
1656663220000|2022-07-01 08:13:40|29.57|29.41|29.58|29.42|29.58|29.42|29.55|29.39|1
1656663230000|2022-07-01 08:13:50|29.57|29.41|29.53|29.37|29.58|29.42|29.53|29.37|0
1656663240000|2022-07-01 08:14:00|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|8
1656663280000|2022-07-01 08:14:40|29.49|29.33|29.5|29.34|29.5|29.34|29.49|29.33|0
1656663310000|2022-07-01 08:15:10|29.48|29.32|29.5|29.34|29.5|29.34|29.45|29.29|9
1656663320000|2022-07-01 08:15:20|29.48|29.32|29.5|29.34|29.5|29.34|29.48|29.32|0
1656663330000|2022-07-01 08:15:30|29.49|29.33|29.48|29.32|29.49|29.33|29.48|29.32|0
1656663340000|2022-07-01 08:15:40|29.49|29.33|29.5|29.34|29.5|29.34|29.47|29.31|2
1656663350000|2022-07-01 08:15:50|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|0
1656663360000|2022-07-01 08:16:00|29.5|29.34|29.48|29.32|29.5|29.34|29.48|29.32|0
1656663370000|2022-07-01 08:16:10|29.49|29.33|29.5|29.34|29.5|29.34|29.49|29.33|0
1656663380000|2022-07-01 08:16:20|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|0
1656663390000|2022-07-01 08:16:30|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|0
1656663420000|2022-07-01 08:17:00|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|0
1656663430000|2022-07-01 08:17:10|29.47|29.31|29.49|29.33|29.49|29.33|29.47|29.31|3
1656663440000|2022-07-01 08:17:20|29.48|29.32|29.49|29.33|29.49|29.33|29.48|29.32|0
1656663450000|2022-07-01 08:17:30|29.5|29.34|29.49|29.33|29.5|29.34|29.49|29.33|0
1656663460000|2022-07-01 08:17:40|29.48|29.32|29.48|29.32|29.49|29.33|29.48|29.32|0
1656663470000|2022-07-01 08:17:50|29.49|29.33|29.5|29.34|29.5|29.34|29.49|29.33|0
1656663480000|2022-07-01 08:18:00|29.49|29.33|29.5|29.34|29.5|29.34|29.49|29.33|0
1656663490000|2022-07-01 08:18:10|29.49|29.33|29.48|29.32|29.49|29.33|29.48|29.32|0
1656663500000|2022-07-01 08:18:20|29.45|29.29|29.48|29.32|29.48|29.32|29.45|29.29|2
1656663510000|2022-07-01 08:18:30|29.49|29.33|29.49|29.33|29.5|29.34|29.49|29.33|0
1656663520000|2022-07-01 08:18:40|29.48|29.32|29.48|29.32|29.48|29.32|29.48|29.32|0
1656663540000|2022-07-01 08:19:00|29.47|29.31|29.48|29.32|29.48|29.32|29.47|29.31|0
1656663550000|2022-07-01 08:19:10|29.47|29.31|29.48|29.32|29.48|29.32|29.47|29.31|0
1656663590000|2022-07-01 08:19:50|29.47|29.31|29.48|29.32|29.48|29.32|29.47|29.31|0
1656663600000|2022-07-01 08:20:00|29.47|29.31|29.47|29.31|29.5|29.34|29.47|29.31|2
1656663610000|2022-07-01 08:20:10|29.48|29.32|29.47|29.31|29.48|29.32|29.47|29.31|0
1656663620000|2022-07-01 08:20:20|29.48|29.32|29.45|29.29|29.48|29.32|29.45|29.29|0
1656663630000|2022-07-01 08:20:30|29.47|29.31|29.45|29.29|29.49|29.33|29.45|29.29|1
1656663640000|2022-07-01 08:20:40|29.47|29.31|29.45|29.29|29.47|29.31|29.45|29.29|0
1656663680000|2022-07-01 08:21:20|29.44|29.28|29.45|29.29|29.45|29.29|29.44|29.28|1
1656663690000|2022-07-01 08:21:30|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|1
1656663700000|2022-07-01 08:21:40|29.43|29.27|29.4|29.24|29.44|29.28|29.4|29.24|2
1656663740000|2022-07-01 08:22:20|||||||||1
1656663760000|2022-07-01 08:22:40|29.38|29.22|29.39|29.23|29.4|29.24|29.38|29.22|11
1656663770000|2022-07-01 08:22:50|29.4|29.24|29.4|29.24|29.4|29.24|29.39|29.23|0
1656663800000|2022-07-01 08:23:20|29.39|29.23|29.35|29.19|29.39|29.23|29.35|29.19|1
1656663820000|2022-07-01 08:23:40|29.38|29.22|29.38|29.22|29.38|29.22|29.37|29.21|0
1656663830000|2022-07-01 08:23:50|29.37|29.21|29.35|29.19|29.38|29.22|29.35|29.19|1
1656663860000|2022-07-01 08:24:20|29.37|29.21|29.37|29.21|29.38|29.22|29.37|29.21|0
1656663880000|2022-07-01 08:24:40|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|0
1656663900000|2022-07-01 08:25:00|29.4|29.24|29.4|29.24|29.4|29.24|29.39|29.23|4
1656663920000|2022-07-01 08:25:20|||||||||1
1656663940000|2022-07-01 08:25:40|29.39|29.23|29.4|29.24|29.4|29.24|29.38|29.22|2
1656663950000|2022-07-01 08:25:50|||||||||1
1656663970000|2022-07-01 08:26:10|||||||||1
1656663980000|2022-07-01 08:26:20|||||||||2
1656664010000|2022-07-01 08:26:50|29.39|29.23|29.38|29.22|29.39|29.23|29.38|29.22|1
1656664020000|2022-07-01 08:27:00|29.35|29.19|29.35|29.19|29.37|29.21|29.35|29.19|1
1656664140000|2022-07-01 08:29:00|||||||||1
1656664210000|2022-07-01 08:30:10|29.37|29.21|29.37|29.21|29.37|29.21|29.37|29.21|0
1656664220000|2022-07-01 08:30:20|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|0
1656664230000|2022-07-01 08:30:30|29.33|29.17|29.35|29.19|29.35|29.19|29.33|29.17|12
1656664250000|2022-07-01 08:30:50|||||||||1
1656664260000|2022-07-01 08:31:00|29.34|29.18|29.34|29.18|29.35|29.19|29.34|29.18|2
1656664270000|2022-07-01 08:31:10|29.33|29.17|29.34|29.18|29.35|29.19|29.33|29.17|0
1656664280000|2022-07-01 08:31:20|29.33|29.17|29.35|29.19|29.35|29.19|29.33|29.17|0
1656664320000|2022-07-01 08:32:00|29.37|29.21|29.35|29.19|29.37|29.21|29.35|29.19|0
1656664420000|2022-07-01 08:33:40|29.37|29.21|29.37|29.21|29.37|29.21|29.37|29.21|0
1656664430000|2022-07-01 08:33:50|29.38|29.22|29.4|29.24|29.4|29.24|29.38|29.22|32
1656664440000|2022-07-01 08:34:00|29.39|29.23|29.38|29.22|29.4|29.24|29.38|29.22|3
1656664460000|2022-07-01 08:34:20|29.39|29.23|29.4|29.24|29.4|29.24|29.39|29.23|2
1656664490000|2022-07-01 08:34:50|29.39|29.23|29.38|29.22|29.4|29.24|29.38|29.22|0
1656664500000|2022-07-01 08:35:00|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|0
1656664530000|2022-07-01 08:35:30|||||||||1
1656664550000|2022-07-01 08:35:50|||||||||1
1656664560000|2022-07-01 08:36:00|29.37|29.21|29.38|29.22|29.38|29.22|29.37|29.21|0
1656664570000|2022-07-01 08:36:10|29.39|29.23|29.38|29.22|29.4|29.24|29.38|29.22|2
1656664580000|2022-07-01 08:36:20|29.39|29.23|29.38|29.22|29.39|29.23|29.38|29.22|3
1656664600000|2022-07-01 08:36:40|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|3
1656664610000|2022-07-01 08:36:50|29.39|29.23|29.38|29.22|29.4|29.24|29.38|29.22|0
1656664620000|2022-07-01 08:37:00|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|2
1656664670000|2022-07-01 08:37:50|29.34|29.18|29.33|29.17|29.35|29.19|29.33|29.17|24
1656664680000|2022-07-01 08:38:00|||||||||1
1656664690000|2022-07-01 08:38:10|||||||||4
1656664710000|2022-07-01 08:38:30|29.34|29.18|29.34|29.18|29.35|29.19|29.34|29.18|20
1656664720000|2022-07-01 08:38:40|29.35|29.19|29.33|29.17|29.35|29.19|29.33|29.17|2
1656664750000|2022-07-01 08:39:10|29.32|29.16|29.28|29.12|29.32|29.16|29.28|29.12|27
1656664780000|2022-07-01 08:39:40|||||||||1
1656664790000|2022-07-01 08:39:50|29.3|29.14|29.3|29.14|29.3|29.14|29.29|29.13|7
1656664800000|2022-07-01 08:40:00|29.29|29.13|29.33|29.17|29.33|29.17|29.28|29.12|24
1656664820000|2022-07-01 08:40:20|||||||||2
1656664830000|2022-07-01 08:40:30|29.28|29.12|29.33|29.17|29.33|29.17|29.28|29.12|6
1656664860000|2022-07-01 08:41:00|||||||||1
1656664890000|2022-07-01 08:41:30|29.35|29.19|29.33|29.17|29.35|29.19|29.33|29.17|22
1656664910000|2022-07-01 08:41:50|29.34|29.18|29.34|29.18|29.34|29.18|29.33|29.17|1
1656664920000|2022-07-01 08:42:00|29.35|29.19|29.33|29.17|29.35|29.19|29.33|29.17|3
1656664940000|2022-07-01 08:42:20|||||||||1
1656665010000|2022-07-01 08:43:30|||||||||1
1656665090000|2022-07-01 08:44:50|||||||||1
1656665120000|2022-07-01 08:45:20|29.34|29.18|29.35|29.19|29.35|29.19|29.34|29.18|1
1656665130000|2022-07-01 08:45:30|29.34|29.18|29.35|29.19|29.35|29.19|29.34|29.18|0
1656665150000|2022-07-01 08:45:50|29.34|29.18|29.35|29.19|29.35|29.19|29.33|29.17|0
1656665160000|2022-07-01 08:46:00|29.34|29.18|29.33|29.17|29.34|29.18|29.33|29.17|1
1656665170000|2022-07-01 08:46:10|||||||||5
1656665180000|2022-07-01 08:46:20|29.34|29.18|29.33|29.17|29.34|29.18|29.33|29.17|0
1656665250000|2022-07-01 08:47:30|||||||||2
1656665290000|2022-07-01 08:48:10|29.32|29.16|29.33|29.17|29.33|29.17|29.3|29.14|7
1656665390000|2022-07-01 08:49:50|29.3|29.14|29.33|29.17|29.33|29.17|29.3|29.14|1
1656665400000|2022-07-01 08:50:00|29.32|29.16|29.33|29.17|29.33|29.17|29.32|29.16|1
1656665490000|2022-07-01 08:51:30|29.35|29.19|29.34|29.18|29.35|29.19|29.33|29.17|4
1656665500000|2022-07-01 08:51:40|29.35|29.19|29.33|29.17|29.35|29.19|29.33|29.17|2
1656665610000|2022-07-01 08:53:30|29.38|29.22|29.34|29.18|29.38|29.22|29.33|29.17|8
1656665620000|2022-07-01 08:53:40|29.33|29.17|29.34|29.18|29.34|29.18|29.33|29.17|0
1656665630000|2022-07-01 08:53:50|29.35|29.19|29.35|29.19|29.37|29.21|29.33|29.17|0
1656665640000|2022-07-01 08:54:00|29.34|29.18|29.34|29.18|29.35|29.19|29.33|29.17|2
1656665650000|2022-07-01 08:54:10|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|0
1656665740000|2022-07-01 08:55:40|||||||||1
1656665830000|2022-07-01 08:57:10|||||||||1
1656665960000|2022-07-01 08:59:20|||||||||1
1656665980000|2022-07-01 08:59:40|29.34|29.18|29.35|29.19|29.35|29.19|29.34|29.18|3
1656665990000|2022-07-01 08:59:50|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|0
1656666000000|2022-07-01 09:00:00|||||||||3
1656666010000|2022-07-01 09:00:10|||||||||6
1656666030000|2022-07-01 09:00:30|||||||||1
1656666060000|2022-07-01 09:01:00|||||||||5
1656666080000|2022-07-01 09:01:20|29.39|29.23|29.4|29.24|29.4|29.24|29.38|29.22|1
1656666090000|2022-07-01 09:01:30|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|0
1656666110000|2022-07-01 09:01:50|||||||||1
1656666120000|2022-07-01 09:02:00|29.42|29.26|29.38|29.22|29.42|29.26|29.38|29.22|20
1656666150000|2022-07-01 09:02:30|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|2
1656666170000|2022-07-01 09:02:50|29.37|29.21|29.35|29.19|29.38|29.22|29.35|29.19|6
1656666190000|2022-07-01 09:03:10|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|0
1656666200000|2022-07-01 09:03:20|||||||||1
1656666240000|2022-07-01 09:04:00|||||||||1
1656666250000|2022-07-01 09:04:10|29.39|29.23|29.38|29.22|29.39|29.23|29.38|29.22|0
1656666280000|2022-07-01 09:04:40|29.35|29.19|29.34|29.18|29.35|29.19|29.34|29.18|6
1656666290000|2022-07-01 09:04:50|29.35|29.19|29.34|29.18|29.35|29.19|29.34|29.18|0
1656666300000|2022-07-01 09:05:00|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|0
1656666350000|2022-07-01 09:05:50|29.34|29.18|29.3|29.14|29.34|29.18|29.3|29.14|3
1656666370000|2022-07-01 09:06:10|29.28|29.12|29.25|29.09|29.28|29.12|29.25|29.09|3
1656666380000|2022-07-01 09:06:20|||||||||6
1656666390000|2022-07-01 09:06:30|||||||||1
1656666400000|2022-07-01 09:06:40|||||||||16
1656666410000|2022-07-01 09:06:50|||||||||2
1656666420000|2022-07-01 09:07:00|||||||||2
1656666450000|2022-07-01 09:07:30|||||||||4
1656666550000|2022-07-01 09:09:10|||||||||3
1656666570000|2022-07-01 09:09:30|29.24|29.08|29.2|29.04|29.24|29.08|29.2|29.04|2
1656666580000|2022-07-01 09:09:40|29.22|29.06|29.23|29.07|29.25|29.09|29.2|29.04|0
1656666590000|2022-07-01 09:09:50|29.25|29.09|29.2|29.04|29.25|29.09|29.2|29.04|0
1656666600000|2022-07-01 09:10:00|29.22|29.06|29.25|29.09|29.25|29.09|29.22|29.06|3
1656666620000|2022-07-01 09:10:20|||||||||1
1656666630000|2022-07-01 09:10:30|||||||||11
1656666640000|2022-07-01 09:10:40|||||||||10
1656666670000|2022-07-01 09:11:10|||||||||2
1656666680000|2022-07-01 09:11:20|29.29|29.13|29.29|29.13|29.3|29.14|29.29|29.13|5
1656666690000|2022-07-01 09:11:30|29.3|29.14|29.27|29.11|29.3|29.14|29.25|29.09|1
1656666700000|2022-07-01 09:11:40|29.28|29.12|29.3|29.14|29.3|29.14|29.25|29.09|6
1656666710000|2022-07-01 09:11:50|29.29|29.13|29.27|29.11|29.29|29.13|29.25|29.09|3
1656666720000|2022-07-01 09:12:00|29.29|29.13|29.25|29.09|29.3|29.14|29.25|29.09|4
1656666740000|2022-07-01 09:12:20|29.27|29.11|29.29|29.13|29.3|29.14|29.27|29.11|4
1656666750000|2022-07-01 09:12:30|29.3|29.14|29.29|29.13|29.3|29.14|29.29|29.13|1
1656666760000|2022-07-01 09:12:40|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|0
1656666790000|2022-07-01 09:13:10|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|1
1656666800000|2022-07-01 09:13:20|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|0
1656666810000|2022-07-01 09:13:30|29.28|29.12|29.28|29.12|29.29|29.13|29.28|29.12|1
1656666820000|2022-07-01 09:13:40|29.27|29.11|29.27|29.11|29.29|29.13|29.25|29.09|0
1656666830000|2022-07-01 09:13:50|29.25|29.09|29.25|29.09|29.27|29.11|29.25|29.09|0
1656666900000|2022-07-01 09:15:00|||||||||2
1656666930000|2022-07-01 09:15:30|||||||||4
1656666950000|2022-07-01 09:15:50|29.24|29.08|29.25|29.09|29.25|29.09|29.24|29.08|0
1656667010000|2022-07-01 09:16:50|||||||||5
1656667020000|2022-07-01 09:17:00|29.24|29.08|29.25|29.09|29.25|29.09|29.24|29.08|1
1656667150000|2022-07-01 09:19:10|||||||||8
1656667270000|2022-07-01 09:21:10|29.27|29.11|29.25|29.09|29.27|29.11|29.25|29.09|0
1656667300000|2022-07-01 09:21:40|||||||||1
1656667390000|2022-07-01 09:23:10|||||||||1
1656667400000|2022-07-01 09:23:20|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|22
1656667410000|2022-07-01 09:23:30|29.25|29.09|29.28|29.12|29.3|29.14|29.25|29.09|14
1656667420000|2022-07-01 09:23:40|29.27|29.11|29.25|29.09|29.28|29.12|29.25|29.09|11
1656667460000|2022-07-01 09:24:20|29.27|29.11|29.25|29.09|29.28|29.12|29.25|29.09|6
1656667470000|2022-07-01 09:24:30|29.27|29.11|29.25|29.09|29.28|29.12|29.25|29.09|0
1656667480000|2022-07-01 09:24:40|29.27|29.11|29.27|29.11|29.27|29.11|29.25|29.09|0
1656667490000|2022-07-01 09:24:50|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|0
1656667500000|2022-07-01 09:25:00|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|1
1656667510000|2022-07-01 09:25:10|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|0
1656667530000|2022-07-01 09:25:30|29.28|29.12|29.28|29.12|29.28|29.12|29.25|29.09|51
1656667590000|2022-07-01 09:26:30|||||||||1
1656667600000|2022-07-01 09:26:40|29.3|29.14|29.28|29.12|29.3|29.14|29.28|29.12|0
1656667610000|2022-07-01 09:26:50|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1656667620000|2022-07-01 09:27:00|29.3|29.14|29.3|29.14|29.3|29.14|29.29|29.13|12
1656667650000|2022-07-01 09:27:30|||||||||10
1656667680000|2022-07-01 09:28:00|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1656667700000|2022-07-01 09:28:20|29.29|29.13|29.3|29.14|29.3|29.14|29.28|29.12|0
1656667710000|2022-07-01 09:28:30|29.29|29.13|29.3|29.14|29.3|29.14|29.29|29.13|0
1656667730000|2022-07-01 09:28:50|29.29|29.13|29.3|29.14|29.3|29.14|29.29|29.13|1
1656667840000|2022-07-01 09:30:40|29.29|29.13|29.3|29.14|29.3|29.14|29.29|29.13|0
1656667850000|2022-07-01 09:30:50|29.29|29.13|29.3|29.14|29.3|29.14|29.29|29.13|0
1656667950000|2022-07-01 09:32:30|29.29|29.13|29.3|29.14|29.3|29.14|29.29|29.13|0
1656667960000|2022-07-01 09:32:40|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|2
1656667990000|2022-07-01 09:33:10|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1656668000000|2022-07-01 09:33:20|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1656668010000|2022-07-01 09:33:30|29.28|29.12|29.29|29.13|29.29|29.13|29.28|29.12|0
1656668030000|2022-07-01 09:33:50|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1656668040000|2022-07-01 09:34:00|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|0
1656668100000|2022-07-01 09:35:00|29.29|29.13|29.3|29.14|29.3|29.14|29.29|29.13|0
1656668110000|2022-07-01 09:35:10|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1656668120000|2022-07-01 09:35:20|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|1
1656668190000|2022-07-01 09:36:30|29.3|29.14|29.29|29.13|29.3|29.14|29.28|29.12|0
1656668210000|2022-07-01 09:36:50|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|0
1656668230000|2022-07-01 09:37:10|29.29|29.13|29.28|29.12|29.29|29.13|29.28|29.12|0
1656668240000|2022-07-01 09:37:20|29.27|29.11|29.25|29.09|29.27|29.11|29.25|29.09|7
1656668280000|2022-07-01 09:38:00|29.27|29.11|29.28|29.12|29.28|29.12|29.27|29.11|0
1656668290000|2022-07-01 09:38:10|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|5
1656668300000|2022-07-01 09:38:20|29.27|29.11|29.25|29.09|29.27|29.11|29.25|29.09|3
1656668320000|2022-07-01 09:38:40|29.27|29.11|29.27|29.11|29.28|29.12|29.25|29.09|3
1656668330000|2022-07-01 09:38:50|29.25|29.09|29.28|29.12|29.28|29.12|29.25|29.09|0
1656668340000|2022-07-01 09:39:00|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|0
1656668360000|2022-07-01 09:39:20|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|2
1656668370000|2022-07-01 09:39:30|29.28|29.12|29.29|29.13|29.29|29.13|29.28|29.12|0
1656668380000|2022-07-01 09:39:40|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|0
1656668420000|2022-07-01 09:40:20|29.33|29.17|29.32|29.16|29.33|29.17|29.32|29.16|2
1656668430000|2022-07-01 09:40:30|29.33|29.17|29.33|29.17|29.33|29.17|29.3|29.14|1
1656668440000|2022-07-01 09:40:40|29.3|29.14|29.3|29.14|29.33|29.17|29.3|29.14|4
1656668520000|2022-07-01 09:42:00|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1656668570000|2022-07-01 09:42:50|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|0
1656668580000|2022-07-01 09:43:00|29.29|29.13|29.3|29.14|29.3|29.14|29.29|29.13|0
1656668660000|2022-07-01 09:44:20|29.33|29.17|29.3|29.14|29.33|29.17|29.3|29.14|3
1656668670000|2022-07-01 09:44:30|29.32|29.16|29.3|29.14|29.32|29.16|29.3|29.14|0
1656668710000|2022-07-01 09:45:10|29.33|29.17|29.32|29.16|29.33|29.17|29.32|29.16|0
1656668720000|2022-07-01 09:45:20|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|0
1656668740000|2022-07-01 09:45:40|||||||||2
1656668780000|2022-07-01 09:46:20|||||||||2
1656668790000|2022-07-01 09:46:30|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|17
1656668800000|2022-07-01 09:46:40|29.28|29.12|29.27|29.11|29.28|29.12|29.25|29.09|7
1656668820000|2022-07-01 09:47:00|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|0
1656668830000|2022-07-01 09:47:10|29.27|29.11|29.25|29.09|29.27|29.11|29.25|29.09|0
1656668920000|2022-07-01 09:48:40|||||||||1
1656668930000|2022-07-01 09:48:50|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|3
1656668940000|2022-07-01 09:49:00|29.24|29.08|29.23|29.07|29.24|29.08|29.2|29.04|2
1656668950000|2022-07-01 09:49:10|29.22|29.06|29.22|29.06|29.24|29.08|29.2|29.04|0
1656668960000|2022-07-01 09:49:20|29.24|29.08|29.2|29.04|29.24|29.08|29.2|29.04|0
1656668980000|2022-07-01 09:49:40|29.22|29.06|29.2|29.04|29.24|29.08|29.2|29.04|0
1656669030000|2022-07-01 09:50:30|||||||||1
1656669090000|2022-07-01 09:51:30|||||||||1
1656669180000|2022-07-01 09:53:00|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|0
1656669190000|2022-07-01 09:53:10|29.23|29.07|29.24|29.08|29.25|29.09|29.23|29.07|9
1656669200000|2022-07-01 09:53:20|29.23|29.07|29.25|29.09|29.25|29.09|29.23|29.07|0
1656669220000|2022-07-01 09:53:40|29.24|29.08|29.25|29.09|29.25|29.09|29.24|29.08|1
1656669230000|2022-07-01 09:53:50|29.24|29.08|29.2|29.04|29.24|29.08|29.2|29.04|0
1656669240000|2022-07-01 09:54:00|||||||||1
1656669250000|2022-07-01 09:54:10|||||||||2
1656669400000|2022-07-01 09:56:40|29.23|29.07|29.2|29.04|29.23|29.07|29.2|29.04|0
1656669570000|2022-07-01 09:59:30|29.18|29.02|29.2|29.04|29.2|29.04|29.18|29.02|2
1656669580000|2022-07-01 09:59:40|29.18|29.02|29.18|29.02|29.18|29.02|29.18|29.02|2
1656669590000|2022-07-01 09:59:50|29.19|29.03|29.18|29.02|29.19|29.03|29.18|29.02|0
1656669600000|2022-07-01 10:00:00|||||||||2
1656669670000|2022-07-01 10:01:10|29.19|29.03|29.18|29.02|29.19|29.03|29.18|29.02|0
1656669680000|2022-07-01 10:01:20|29.19|29.03|29.18|29.02|29.19|29.03|29.18|29.02|0
1656669690000|2022-07-01 10:01:30|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1656669700000|2022-07-01 10:01:40|29.18|29.02|29.18|29.02|29.18|29.02|29.18|29.02|0
1656669710000|2022-07-01 10:01:50|29.19|29.03|29.2|29.04|29.2|29.04|29.19|29.03|0
1656669740000|2022-07-01 10:02:20|29.23|29.07|29.2|29.04|29.23|29.07|29.2|29.04|0
1656669760000|2022-07-01 10:02:40|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|0
1656669770000|2022-07-01 10:02:50|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|0
1656669780000|2022-07-01 10:03:00|29.22|29.06|29.2|29.04|29.22|29.06|29.2|29.04|0
1656669810000|2022-07-01 10:03:30|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|15
1656669850000|2022-07-01 10:04:10|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|2
1656669860000|2022-07-01 10:04:20|29.23|29.07|29.24|29.08|29.25|29.09|29.23|29.07|0
1656669880000|2022-07-01 10:04:40|29.23|29.07|29.24|29.08|29.25|29.09|29.23|29.07|0
1656669890000|2022-07-01 10:04:50|29.25|29.09|29.24|29.08|29.25|29.09|29.24|29.08|2
1656669910000|2022-07-01 10:05:10|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|0
1656669940000|2022-07-01 10:05:40|29.25|29.09|29.25|29.09|29.25|29.09|29.24|29.08|0
1656669990000|2022-07-01 10:06:30|||||||||1
1656670050000|2022-07-01 10:07:30|||||||||1
1656670100000|2022-07-01 10:08:20|29.29|29.13|29.3|29.14|29.3|29.14|29.29|29.13|10
1656670110000|2022-07-01 10:08:30|29.25|29.09|29.29|29.13|29.3|29.14|29.25|29.09|2
1656670120000|2022-07-01 10:08:40|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|0
1656670130000|2022-07-01 10:08:50|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1656670140000|2022-07-01 10:09:00|29.28|29.12|29.25|29.09|29.28|29.12|29.25|29.09|0
1656670150000|2022-07-01 10:09:10|29.27|29.11|29.25|29.09|29.27|29.11|29.25|29.09|0
1656670160000|2022-07-01 10:09:20|29.27|29.11|29.3|29.14|29.3|29.14|29.27|29.11|1
1656670180000|2022-07-01 10:09:40|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|0
1656670330000|2022-07-01 10:12:10|29.29|29.13|29.29|29.13|29.31|29.15|29.29|29.13|6
1656670340000|2022-07-01 10:12:20|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|0
1656670350000|2022-07-01 10:12:30|29.29|29.13|29.31|29.15|29.31|29.15|29.29|29.13|0
1656670360000|2022-07-01 10:12:40|29.29|29.13|29.31|29.15|29.31|29.15|29.29|29.13|0
1656670380000|2022-07-01 10:13:00|29.29|29.13|29.28|29.12|29.29|29.13|29.28|29.12|0
1656670390000|2022-07-01 10:13:10|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|1
1656670400000|2022-07-01 10:13:20|||||||||1
1656670410000|2022-07-01 10:13:30|||||||||7
1656670500000|2022-07-01 10:15:00|29.24|29.08|29.24|29.08|29.26|29.1|29.24|29.08|6
1656670520000|2022-07-01 10:15:20|29.23|29.07|29.24|29.08|29.24|29.08|29.23|29.07|4
1656670530000|2022-07-01 10:15:30|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|0
1656670540000|2022-07-01 10:15:40|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|0
1656670550000|2022-07-01 10:15:50|29.23|29.07|29.23|29.07|29.24|29.08|29.23|29.07|3
1656670560000|2022-07-01 10:16:00|29.22|29.06|29.21|29.05|29.22|29.06|29.21|29.05|0
1656670590000|2022-07-01 10:16:30|||||||||1
1656670670000|2022-07-01 10:17:50|29.19|29.03|29.21|29.05|29.21|29.05|29.19|29.03|1
1656670760000|2022-07-01 10:19:20|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|1
1656670770000|2022-07-01 10:19:30|29.21|29.05|29.19|29.03|29.21|29.05|29.19|29.03|1
1656670780000|2022-07-01 10:19:40|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|0
1656670940000|2022-07-01 10:22:20|29.19|29.03|29.21|29.05|29.21|29.05|29.19|29.03|6
1656670970000|2022-07-01 10:22:50|29.18|29.02|29.18|29.02|29.18|29.02|29.18|29.02|1
1656670980000|2022-07-01 10:23:00|29.19|29.03|29.19|29.03|29.21|29.05|29.19|29.03|0
1656670990000|2022-07-01 10:23:10|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|0
1656671000000|2022-07-01 10:23:20|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1656671010000|2022-07-01 10:23:30|29.21|29.05|29.18|29.02|29.21|29.05|29.18|29.02|0
1656671140000|2022-07-01 10:25:40|||||||||1
1656671150000|2022-07-01 10:25:50|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|1
1656671160000|2022-07-01 10:26:00|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|0
1656671170000|2022-07-01 10:26:10|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|0
1656671200000|2022-07-01 10:26:40|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|1
1656671210000|2022-07-01 10:26:50|29.21|29.05|29.19|29.03|29.21|29.05|29.19|29.03|0
1656671220000|2022-07-01 10:27:00|29.18|29.02|29.18|29.02|29.18|29.02|29.18|29.02|0
1656671230000|2022-07-01 10:27:10|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|0
1656671240000|2022-07-01 10:27:20|||||||||2
1656671330000|2022-07-01 10:28:50|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|0
1656671370000|2022-07-01 10:29:30|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|1
1656671380000|2022-07-01 10:29:40|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|0
1656671390000|2022-07-01 10:29:50|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|1
1656671400000|2022-07-01 10:30:00|29.23|29.07|29.21|29.05|29.23|29.07|29.21|29.05|0
1656671440000|2022-07-01 10:30:40|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|0
1656671460000|2022-07-01 10:31:00|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|0
1656671490000|2022-07-01 10:31:30|||||||||1
1656671530000|2022-07-01 10:32:10|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|0
1656671540000|2022-07-01 10:32:20|29.22|29.06|29.21|29.05|29.22|29.06|29.21|29.05|0
1656671550000|2022-07-01 10:32:30|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|0
1656671560000|2022-07-01 10:32:40|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|2
1656671570000|2022-07-01 10:32:50|29.22|29.06|29.22|29.06|29.23|29.07|29.22|29.06|0
1656671590000|2022-07-01 10:33:10|29.21|29.05|29.26|29.1|29.26|29.1|29.21|29.05|1
1656671650000|2022-07-01 10:34:10|29.24|29.08|29.26|29.1|29.26|29.1|29.24|29.08|1
1656671810000|2022-07-01 10:36:50|||||||||4
1656671820000|2022-07-01 10:37:00|29.27|29.11|29.31|29.15|29.31|29.15|29.27|29.11|0
1656672020000|2022-07-01 10:40:20|29.32|29.16|29.33|29.17|29.33|29.17|29.32|29.16|22
1656672040000|2022-07-01 10:40:40|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|1
1656672060000|2022-07-01 10:41:00|29.34|29.18|29.36|29.2|29.36|29.2|29.34|29.18|0
1656672080000|2022-07-01 10:41:20|29.34|29.18|29.31|29.15|29.34|29.18|29.31|29.15|12
1656672120000|2022-07-01 10:42:00|29.34|29.18|29.33|29.17|29.34|29.18|29.33|29.17|0
1656672130000|2022-07-01 10:42:10|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|0
1656672180000|2022-07-01 10:43:00|29.32|29.16|29.31|29.15|29.32|29.16|29.31|29.15|0
1656672190000|2022-07-01 10:43:10|29.33|29.17|29.36|29.2|29.36|29.2|29.33|29.17|1
1656672240000|2022-07-01 10:44:00|29.33|29.17|29.36|29.2|29.36|29.2|29.31|29.15|0
1656672390000|2022-07-01 10:46:30|29.37|29.21|29.37|29.21|29.37|29.21|29.37|29.21|3
1656672400000|2022-07-01 10:46:40|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|0
1656672460000|2022-07-01 10:47:40|||||||||1
1656672490000|2022-07-01 10:48:10|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|2
1656672520000|2022-07-01 10:48:40|||||||||6
1656672530000|2022-07-01 10:48:50|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|0
1656672540000|2022-07-01 10:49:00|29.39|29.23|29.38|29.22|29.39|29.23|29.38|29.22|1
1656672550000|2022-07-01 10:49:10|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|2
1656672560000|2022-07-01 10:49:20|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|1
1656672580000|2022-07-01 10:49:40|29.37|29.21|29.38|29.22|29.38|29.22|29.37|29.21|0
1656672600000|2022-07-01 10:50:00|29.36|29.2|29.38|29.22|29.38|29.22|29.36|29.2|1
1656672620000|2022-07-01 10:50:20|||||||||1
1656672640000|2022-07-01 10:50:40|29.37|29.21|29.37|29.21|29.37|29.21|29.37|29.21|2
1656672660000|2022-07-01 10:51:00|29.36|29.2|29.38|29.22|29.38|29.22|29.36|29.2|0
1656672670000|2022-07-01 10:51:10|29.37|29.21|29.37|29.21|29.37|29.21|29.36|29.2|12
1656672680000|2022-07-01 10:51:20|29.36|29.2|29.37|29.21|29.37|29.21|29.36|29.2|0
1656672690000|2022-07-01 10:51:30|29.36|29.2|29.36|29.2|29.37|29.21|29.36|29.2|0
1656672700000|2022-07-01 10:51:40|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|0
1656672720000|2022-07-01 10:52:00|29.39|29.23|29.38|29.22|29.39|29.23|29.38|29.22|0
1656672740000|2022-07-01 10:52:20|29.37|29.21|29.37|29.21|29.37|29.21|29.37|29.21|1
1656672760000|2022-07-01 10:52:40|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|0
1656672820000|2022-07-01 10:53:40|29.39|29.23|29.41|29.25|29.41|29.25|29.39|29.23|0
1656672930000|2022-07-01 10:55:30|29.38|29.22|29.39|29.23|29.39|29.23|29.38|29.22|1
1656672950000|2022-07-01 10:55:50|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|0
1656672990000|2022-07-01 10:56:30|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|1
1656673010000|2022-07-01 10:56:50|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|8
1656673020000|2022-07-01 10:57:00|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|0
1656673030000|2022-07-01 10:57:10|29.37|29.21|29.37|29.21|29.38|29.22|29.36|29.2|3
1656673050000|2022-07-01 10:57:30|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|0
1656673070000|2022-07-01 10:57:50|29.37|29.21|29.39|29.23|29.39|29.23|29.37|29.21|2
1656673090000|2022-07-01 10:58:10|29.41|29.25|29.41|29.25|29.41|29.25|29.39|29.23|1
1656673100000|2022-07-01 10:58:20|29.43|29.27|29.41|29.25|29.43|29.27|29.41|29.25|23
1656673120000|2022-07-01 10:58:40|29.42|29.26|29.42|29.26|29.43|29.27|29.42|29.26|5
1656673130000|2022-07-01 10:58:50|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|0
1656673140000|2022-07-01 10:59:00|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|1
1656673160000|2022-07-01 10:59:20|||||||||5
1656673170000|2022-07-01 10:59:30|29.43|29.27|29.42|29.26|29.43|29.27|29.41|29.25|7
1656673180000|2022-07-01 10:59:40|29.43|29.27|29.43|29.27|29.43|29.27|29.41|29.25|1
1656673190000|2022-07-01 10:59:50|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|2
1656673200000|2022-07-01 11:00:00|29.39|29.23|29.39|29.23|29.41|29.25|29.38|29.22|2
1656673210000|2022-07-01 11:00:10|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|0
1656673220000|2022-07-01 11:00:20|29.37|29.21|29.37|29.21|29.38|29.22|29.36|29.2|5
1656673230000|2022-07-01 11:00:30|29.38|29.22|29.37|29.21|29.38|29.22|29.36|29.2|0
1656673240000|2022-07-01 11:00:40|29.36|29.2|29.37|29.21|29.37|29.21|29.36|29.2|0
1656673250000|2022-07-01 11:00:50|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|0
1656673260000|2022-07-01 11:01:00|29.37|29.21|29.37|29.21|29.38|29.22|29.37|29.21|0
1656673270000|2022-07-01 11:01:10|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|0
1656673290000|2022-07-01 11:01:30|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|8
1656673320000|2022-07-01 11:02:00|29.38|29.22|29.37|29.21|29.38|29.22|29.36|29.2|12
1656673330000|2022-07-01 11:02:10|29.38|29.22|29.36|29.2|29.38|29.22|29.36|29.2|3
1656673340000|2022-07-01 11:02:20|29.38|29.22|29.41|29.25|29.41|29.25|29.37|29.21|1
1656673360000|2022-07-01 11:02:40|29.42|29.26|29.41|29.25|29.42|29.26|29.41|29.25|10
1656673370000|2022-07-01 11:02:50|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|1
1656673400000|2022-07-01 11:03:20|29.37|29.21|29.37|29.21|29.37|29.21|29.36|29.2|5
1656673410000|2022-07-01 11:03:30|29.38|29.22|29.38|29.22|29.38|29.22|29.37|29.21|0
1656673420000|2022-07-01 11:03:40|29.37|29.21|29.36|29.2|29.37|29.21|29.36|29.2|0
1656673510000|2022-07-01 11:05:10|29.38|29.22|29.38|29.22|29.38|29.22|29.36|29.2|4
1656673520000|2022-07-01 11:05:20|29.37|29.21|29.38|29.22|29.38|29.22|29.37|29.21|0
1656673530000|2022-07-01 11:05:30|29.41|29.25|29.38|29.22|29.41|29.25|29.38|29.22|3
1656673550000|2022-07-01 11:05:50|||||||||3
1656673560000|2022-07-01 11:06:00|29.37|29.21|29.36|29.2|29.37|29.21|29.36|29.2|4
1656673580000|2022-07-01 11:06:20|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|0
1656673590000|2022-07-01 11:06:30|29.37|29.21|29.38|29.22|29.38|29.22|29.37|29.21|0
1656673600000|2022-07-01 11:06:40|29.37|29.21|29.37|29.21|29.38|29.22|29.37|29.21|2
1656673610000|2022-07-01 11:06:50|29.36|29.2|29.38|29.22|29.38|29.22|29.36|29.2|0
1656673620000|2022-07-01 11:07:00|29.37|29.21|29.38|29.22|29.38|29.22|29.37|29.21|0
1656673640000|2022-07-01 11:07:20|29.37|29.21|29.36|29.2|29.37|29.21|29.36|29.2|0
1656673750000|2022-07-01 11:09:10|29.37|29.21|29.36|29.2|29.38|29.22|29.36|29.2|1
1656673760000|2022-07-01 11:09:20|29.37|29.21|29.36|29.2|29.37|29.21|29.36|29.2|0
1656673860000|2022-07-01 11:11:00|29.37|29.21|29.37|29.21|29.37|29.21|29.37|29.21|2
1656673870000|2022-07-01 11:11:10|29.38|29.22|29.41|29.25|29.41|29.25|29.38|29.22|0
1656673880000|2022-07-01 11:11:20|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|0
1656673890000|2022-07-01 11:11:30|29.37|29.21|29.36|29.2|29.37|29.21|29.36|29.2|3
1656673920000|2022-07-01 11:12:00|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|2
1656673930000|2022-07-01 11:12:10|29.37|29.21|29.37|29.21|29.38|29.22|29.36|29.2|0
1656673940000|2022-07-01 11:12:20|29.38|29.22|29.36|29.2|29.38|29.22|29.36|29.2|1
1656673950000|2022-07-01 11:12:30|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|1
1656673990000|2022-07-01 11:13:10|29.37|29.21|29.37|29.21|29.38|29.22|29.36|29.2|2
1656674000000|2022-07-01 11:13:20|29.36|29.2|29.37|29.21|29.38|29.22|29.36|29.2|0
1656674010000|2022-07-01 11:13:30|29.38|29.22|29.37|29.21|29.38|29.22|29.36|29.2|0
1656674020000|2022-07-01 11:13:40|29.38|29.22|29.41|29.25|29.41|29.25|29.36|29.2|0
1656674040000|2022-07-01 11:14:00|29.39|29.23|29.38|29.22|29.39|29.23|29.38|29.22|0
1656674050000|2022-07-01 11:14:10|29.39|29.23|29.38|29.22|29.39|29.23|29.38|29.22|0
1656674060000|2022-07-01 11:14:20|29.39|29.23|29.41|29.25|29.41|29.25|29.39|29.23|0
1656674070000|2022-07-01 11:14:30|29.39|29.23|29.39|29.23|29.41|29.25|29.39|29.23|0
1656674080000|2022-07-01 11:14:40|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|0
1656674110000|2022-07-01 11:15:10|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|0
1656674120000|2022-07-01 11:15:20|29.41|29.25|29.38|29.22|29.41|29.25|29.38|29.22|0
1656674130000|2022-07-01 11:15:30|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|1
1656674240000|2022-07-01 11:17:20|29.38|29.22|29.37|29.21|29.38|29.22|29.36|29.2|0
1656674260000|2022-07-01 11:17:40|29.36|29.2|29.38|29.22|29.38|29.22|29.36|29.2|2
1656674270000|2022-07-01 11:17:50|29.37|29.21|29.36|29.2|29.38|29.22|29.36|29.2|13
1656674300000|2022-07-01 11:18:20|||||||||1
1656674330000|2022-07-01 11:18:50|29.38|29.22|29.41|29.25|29.41|29.25|29.38|29.22|3
1656674340000|2022-07-01 11:19:00|29.39|29.23|29.36|29.2|29.39|29.23|29.36|29.2|0
1656674350000|2022-07-01 11:19:10|29.38|29.22|29.36|29.2|29.38|29.22|29.36|29.2|7
1656674450000|2022-07-01 11:20:50|||||||||2
1656674470000|2022-07-01 11:21:10|||||||||1
1656674640000|2022-07-01 11:24:00|||||||||4
1656674720000|2022-07-01 11:25:20|||||||||1
1656674730000|2022-07-01 11:25:30|29.38|29.22|29.36|29.2|29.38|29.22|29.36|29.2|13
1656674750000|2022-07-01 11:25:50|||||||||1
1656674900000|2022-07-01 11:28:20|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|18
1656674960000|2022-07-01 11:29:20|||||||||1
1656674980000|2022-07-01 11:29:40|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|0
1656674990000|2022-07-01 11:29:50|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|0
1656675060000|2022-07-01 11:31:00|29.32|29.16|29.31|29.15|29.32|29.16|29.31|29.15|0
1656675070000|2022-07-01 11:31:10|29.32|29.16|29.31|29.15|29.32|29.16|29.31|29.15|0
1656675080000|2022-07-01 11:31:20|29.33|29.17|29.36|29.2|29.36|29.2|29.33|29.17|2
1656675090000|2022-07-01 11:31:30|29.33|29.17|29.31|29.15|29.36|29.2|29.31|29.15|2
1656675100000|2022-07-01 11:31:40|||||||||1
1656675160000|2022-07-01 11:32:40|29.34|29.18|29.34|29.18|29.36|29.2|29.34|29.18|9
1656675170000|2022-07-01 11:32:50|29.33|29.17|29.31|29.15|29.33|29.17|29.31|29.15|0
1656675180000|2022-07-01 11:33:00|29.33|29.17|29.31|29.15|29.33|29.17|29.31|29.15|0
1656675190000|2022-07-01 11:33:10|29.32|29.16|29.31|29.15|29.32|29.16|29.31|29.15|14
1656675220000|2022-07-01 11:33:40|29.33|29.17|29.31|29.15|29.33|29.17|29.31|29.15|36
1656675230000|2022-07-01 11:33:50|||||||||3
1656675250000|2022-07-01 11:34:10|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|1
1656675260000|2022-07-01 11:34:20|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1656675280000|2022-07-01 11:34:40|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|7
1656675290000|2022-07-01 11:34:50|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1656675300000|2022-07-01 11:35:00|29.26|29.1|29.28|29.12|29.28|29.12|29.26|29.1|0
1656675360000|2022-07-01 11:36:00|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|8
1656675370000|2022-07-01 11:36:10|29.28|29.12|29.27|29.11|29.28|29.12|29.27|29.11|2
1656675380000|2022-07-01 11:36:20|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1656675410000|2022-07-01 11:36:50|29.23|29.07|29.26|29.1|29.27|29.11|29.23|29.07|1
1656675420000|2022-07-01 11:37:00|29.24|29.08|29.27|29.11|29.27|29.11|29.23|29.07|4
1656675430000|2022-07-01 11:37:10|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|0
1656675440000|2022-07-01 11:37:20|29.27|29.11|29.26|29.1|29.27|29.11|29.24|29.08|0
1656675450000|2022-07-01 11:37:30|29.27|29.11|29.28|29.12|29.28|29.12|29.26|29.1|0
1656675500000|2022-07-01 11:38:20|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|0
1656675510000|2022-07-01 11:38:30|29.28|29.12|29.23|29.07|29.28|29.12|29.23|29.07|1
1656675530000|2022-07-01 11:38:50|29.24|29.08|29.23|29.07|29.24|29.08|29.23|29.07|0
1656675540000|2022-07-01 11:39:00|29.28|29.12|29.27|29.11|29.28|29.12|29.27|29.11|0
1656675560000|2022-07-01 11:39:20|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1656675570000|2022-07-01 11:39:30|29.31|29.15|29.31|29.15|29.31|29.15|29.29|29.13|71
1656675590000|2022-07-01 11:39:50|29.33|29.17|29.36|29.2|29.36|29.2|29.33|29.17|8
1656675600000|2022-07-01 11:40:00|29.33|29.17|29.36|29.2|29.36|29.2|29.33|29.17|5
1656675620000|2022-07-01 11:40:20|29.37|29.21|29.36|29.2|29.37|29.21|29.36|29.2|1
1656675630000|2022-07-01 11:40:30|29.37|29.21|29.37|29.21|29.37|29.21|29.37|29.21|0
1656675640000|2022-07-01 11:40:40|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|2
1656675650000|2022-07-01 11:40:50|29.37|29.21|29.36|29.2|29.37|29.21|29.36|29.2|3
1656675660000|2022-07-01 11:41:00|29.38|29.22|29.36|29.2|29.38|29.22|29.36|29.2|0
1656675670000|2022-07-01 11:41:10|29.38|29.22|29.41|29.25|29.41|29.25|29.38|29.22|5
1656675680000|2022-07-01 11:41:20|29.39|29.23|29.38|29.22|29.41|29.25|29.37|29.21|0
1656675690000|2022-07-01 11:41:30|29.39|29.23|29.36|29.2|29.39|29.23|29.36|29.2|0
1656675720000|2022-07-01 11:42:00|||||||||8
1656675730000|2022-07-01 11:42:10|29.37|29.21|29.37|29.21|29.37|29.21|29.37|29.21|0
1656675740000|2022-07-01 11:42:20|29.36|29.2|29.41|29.25|29.41|29.25|29.36|29.2|1
1656675840000|2022-07-01 11:44:00|||||||||1
1656675880000|2022-07-01 11:44:40|||||||||2
1656675920000|2022-07-01 11:45:20|29.44|29.28|29.43|29.27|29.44|29.28|29.43|29.27|113
1656675940000|2022-07-01 11:45:40|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|0
1656675950000|2022-07-01 11:45:50|||||||||13
1656675980000|2022-07-01 11:46:20|||||||||1
1656676000000|2022-07-01 11:46:40|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|1
1656676010000|2022-07-01 11:46:50|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|0
1656676020000|2022-07-01 11:47:00|29.48|29.32|29.48|29.32|29.48|29.32|29.48|29.32|15
1656676030000|2022-07-01 11:47:10|29.49|29.33|29.51|29.35|29.51|29.35|29.49|29.33|15
1656676050000|2022-07-01 11:47:30|29.49|29.33|29.51|29.35|29.51|29.35|29.49|29.33|1
1656676060000|2022-07-01 11:47:40|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|0
1656676070000|2022-07-01 11:47:50|29.48|29.32|29.48|29.32|29.48|29.32|29.48|29.32|12
1656676100000|2022-07-01 11:48:20|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|0
1656676150000|2022-07-01 11:49:10|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|1
1656676160000|2022-07-01 11:49:20|29.54|29.38|29.56|29.4|29.56|29.4|29.54|29.38|0
1656676180000|2022-07-01 11:49:40|29.54|29.38|29.56|29.4|29.56|29.4|29.54|29.38|0
1656676190000|2022-07-01 11:49:50|||||||||1
1656676200000|2022-07-01 11:50:00|29.54|29.38|29.53|29.37|29.54|29.38|29.53|29.37|0
1656676210000|2022-07-01 11:50:10|||||||||1
1656676250000|2022-07-01 11:50:50|29.54|29.38|29.56|29.4|29.56|29.4|29.54|29.38|0
1656676280000|2022-07-01 11:51:20|29.57|29.41|29.58|29.42|29.58|29.42|29.57|29.41|6
1656676300000|2022-07-01 11:51:40|29.57|29.41|29.57|29.41|29.57|29.41|29.56|29.4|0
1656676310000|2022-07-01 11:51:50|29.58|29.42|29.56|29.4|29.58|29.42|29.56|29.4|3
1656676350000|2022-07-01 11:52:30|29.57|29.41|29.57|29.41|29.58|29.42|29.57|29.41|1
1656676360000|2022-07-01 11:52:40|29.58|29.42|29.57|29.41|29.58|29.42|29.57|29.41|0
1656676370000|2022-07-01 11:52:50|29.56|29.4|29.57|29.41|29.57|29.41|29.56|29.4|3
1656676380000|2022-07-01 11:53:00|29.56|29.4|29.57|29.41|29.57|29.41|29.56|29.4|0
1656676390000|2022-07-01 11:53:10|29.56|29.4|29.58|29.42|29.58|29.42|29.56|29.4|0
1656676400000|2022-07-01 11:53:20|29.57|29.41|29.57|29.41|29.57|29.41|29.56|29.4|1
1656676410000|2022-07-01 11:53:30|29.56|29.4|29.57|29.41|29.57|29.41|29.56|29.4|0
1656676420000|2022-07-01 11:53:40|29.56|29.4|29.53|29.37|29.56|29.4|29.53|29.37|0
1656676440000|2022-07-01 11:54:00|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|0
1656676450000|2022-07-01 11:54:10|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|0
1656676490000|2022-07-01 11:54:50|29.54|29.38|29.54|29.38|29.54|29.38|29.53|29.37|0
1656676500000|2022-07-01 11:55:00|29.57|29.41|29.54|29.38|29.57|29.41|29.54|29.38|2
1656676510000|2022-07-01 11:55:10|29.53|29.37|29.54|29.38|29.54|29.38|29.53|29.37|0
1656676520000|2022-07-01 11:55:20|29.56|29.4|29.54|29.38|29.56|29.4|29.54|29.38|0
1656676530000|2022-07-01 11:55:30|29.56|29.4|29.54|29.38|29.56|29.4|29.54|29.38|0
1656676540000|2022-07-01 11:55:40|29.56|29.4|29.57|29.41|29.58|29.42|29.56|29.4|2
1656676550000|2022-07-01 11:55:50|29.58|29.42|29.57|29.41|29.58|29.42|29.57|29.41|0
1656676560000|2022-07-01 11:56:00|29.56|29.4|29.57|29.41|29.58|29.42|29.56|29.4|0
1656676570000|2022-07-01 11:56:10|29.56|29.4|29.53|29.37|29.56|29.4|29.53|29.37|0
1656676580000|2022-07-01 11:56:20|29.54|29.38|29.56|29.4|29.56|29.4|29.54|29.38|1
1656676590000|2022-07-01 11:56:30|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|0
1656676600000|2022-07-01 11:56:40|29.56|29.4|29.58|29.42|29.58|29.42|29.56|29.4|1
1656676610000|2022-07-01 11:56:50|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|0
1656676620000|2022-07-01 11:57:00|29.58|29.42|29.58|29.42|29.58|29.42|29.57|29.41|0
1656676650000|2022-07-01 11:57:30|||||||||1
1656676730000|2022-07-01 11:58:50|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|2
1656676750000|2022-07-01 11:59:10|29.54|29.38|29.53|29.37|29.56|29.4|29.53|29.37|0
1656676770000|2022-07-01 11:59:30|||||||||1
1656676800000|2022-07-01 12:00:00|29.56|29.4|29.54|29.38|29.56|29.4|29.53|29.37|4
1656676810000|2022-07-01 12:00:10|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|2
1656676820000|2022-07-01 12:00:20|29.57|29.41|29.58|29.42|29.58|29.42|29.57|29.41|1
1656676850000|2022-07-01 12:00:50|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|6
1656676860000|2022-07-01 12:01:00|29.54|29.38|29.56|29.4|29.56|29.4|29.53|29.37|0
1656676870000|2022-07-01 12:01:10|29.54|29.38|29.53|29.37|29.54|29.38|29.53|29.37|0
1656676900000|2022-07-01 12:01:40|29.52|29.36|29.53|29.37|29.53|29.37|29.52|29.36|4
1656676910000|2022-07-01 12:01:50|29.52|29.36|29.52|29.36|29.52|29.36|29.51|29.35|10
1656676920000|2022-07-01 12:02:00|29.51|29.35|29.51|29.35|29.53|29.37|29.51|29.35|7
1656676930000|2022-07-01 12:02:10|29.52|29.36|29.53|29.37|29.53|29.37|29.52|29.36|0
1656676940000|2022-07-01 12:02:20|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|0
1656676950000|2022-07-01 12:02:30|29.53|29.37|29.51|29.35|29.53|29.37|29.51|29.35|0
1656676960000|2022-07-01 12:02:40|29.52|29.36|29.53|29.37|29.53|29.37|29.51|29.35|0
1656676970000|2022-07-01 12:02:50|29.52|29.36|29.51|29.35|29.53|29.37|29.51|29.35|2
1656676990000|2022-07-01 12:03:10|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|1
1656677000000|2022-07-01 12:03:20|29.51|29.35|29.49|29.33|29.51|29.35|29.49|29.33|0
1656677010000|2022-07-01 12:03:30|29.48|29.32|29.46|29.3|29.48|29.32|29.46|29.3|0
1656677020000|2022-07-01 12:03:40|29.48|29.32|29.46|29.3|29.48|29.32|29.46|29.3|5
1656677110000|2022-07-01 12:05:10|29.44|29.28|29.46|29.3|29.46|29.3|29.44|29.28|1
1656677130000|2022-07-01 12:05:30|||||||||9
1656677140000|2022-07-01 12:05:40|||||||||2
1656677160000|2022-07-01 12:06:00|||||||||7
1656677190000|2022-07-01 12:06:30|||||||||1
1656677280000|2022-07-01 12:08:00|||||||||2
1656677320000|2022-07-01 12:08:40|||||||||2
1656677380000|2022-07-01 12:09:40|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|5
1656677390000|2022-07-01 12:09:50|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|0
1656677400000|2022-07-01 12:10:00|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|0
1656677420000|2022-07-01 12:10:20|29.42|29.26|29.46|29.3|29.46|29.3|29.42|29.26|2
1656677430000|2022-07-01 12:10:30|||||||||1
1656677470000|2022-07-01 12:11:10|29.43|29.27|29.44|29.28|29.44|29.28|29.43|29.27|1
1656677480000|2022-07-01 12:11:20|29.43|29.27|29.41|29.25|29.43|29.27|29.41|29.25|0
1656677550000|2022-07-01 12:12:30|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|3
1656677560000|2022-07-01 12:12:40|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|2
1656677700000|2022-07-01 12:15:00|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|1
1656677710000|2022-07-01 12:15:10|29.44|29.28|29.43|29.27|29.44|29.28|29.42|29.26|0
1656677720000|2022-07-01 12:15:20|29.42|29.26|29.43|29.27|29.46|29.3|29.42|29.26|0
1656677730000|2022-07-01 12:15:30|29.44|29.28|29.43|29.27|29.44|29.28|29.42|29.26|0
1656677740000|2022-07-01 12:15:40|29.42|29.26|29.42|29.26|29.43|29.27|29.41|29.25|0
1656677750000|2022-07-01 12:15:50|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|0
1656677770000|2022-07-01 12:16:10|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|2
1656677780000|2022-07-01 12:16:20|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|0
1656677800000|2022-07-01 12:16:40|29.42|29.26|29.41|29.25|29.43|29.27|29.41|29.25|0
1656677810000|2022-07-01 12:16:50|29.43|29.27|29.41|29.25|29.43|29.27|29.41|29.25|1
1656678050000|2022-07-01 12:20:50|29.38|29.22|29.36|29.2|29.38|29.22|29.36|29.2|8
1656678090000|2022-07-01 12:21:30|29.38|29.22|29.36|29.2|29.38|29.22|29.36|29.2|2
1656678100000|2022-07-01 12:21:40|29.38|29.22|29.36|29.2|29.38|29.22|29.36|29.2|0
1656678110000|2022-07-01 12:21:50|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|0
1656678120000|2022-07-01 12:22:00|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|3
1656678130000|2022-07-01 12:22:10|||||||||13
1656678140000|2022-07-01 12:22:20|29.38|29.22|29.38|29.22|29.41|29.25|29.38|29.22|9
1656678150000|2022-07-01 12:22:30|29.39|29.23|29.41|29.25|29.41|29.25|29.39|29.23|1
1656678180000|2022-07-01 12:23:00|29.39|29.23|29.38|29.22|29.41|29.25|29.38|29.22|1
1656678190000|2022-07-01 12:23:10|29.39|29.23|29.41|29.25|29.41|29.25|29.39|29.23|1
1656678200000|2022-07-01 12:23:20|||||||||33
1656678240000|2022-07-01 12:24:00|||||||||3
1656678320000|2022-07-01 12:25:20|||||||||2
1656678450000|2022-07-01 12:27:30|29.38|29.22|29.38|29.22|29.38|29.22|29.37|29.21|9
1656678460000|2022-07-01 12:27:40|29.37|29.21|29.38|29.22|29.38|29.22|29.37|29.21|0
1656678470000|2022-07-01 12:27:50|29.39|29.23|29.37|29.21|29.39|29.23|29.37|29.21|3
1656678480000|2022-07-01 12:28:00|29.36|29.2|29.36|29.2|29.37|29.21|29.36|29.2|1
1656678490000|2022-07-01 12:28:10|29.37|29.21|29.37|29.21|29.38|29.22|29.37|29.21|0
1656678500000|2022-07-01 12:28:20|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|0
1656678520000|2022-07-01 12:28:40|||||||||30
1656678560000|2022-07-01 12:29:20|29.38|29.22|29.41|29.25|29.41|29.25|29.37|29.21|7
1656678570000|2022-07-01 12:29:30|29.39|29.23|29.41|29.25|29.41|29.25|29.37|29.21|2
1656678610000|2022-07-01 12:30:10|29.43|29.27|29.46|29.3|29.46|29.3|29.43|29.27|16
1656678620000|2022-07-01 12:30:20|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|0
1656678630000|2022-07-01 12:30:30|29.42|29.26|29.41|29.25|29.42|29.26|29.41|29.25|3
1656678730000|2022-07-01 12:32:10|||||||||2
1656678740000|2022-07-01 12:32:20|||||||||2
1656678760000|2022-07-01 12:32:40|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|3
1656678770000|2022-07-01 12:32:50|29.33|29.17|29.31|29.15|29.33|29.17|29.31|29.15|4
1656678800000|2022-07-01 12:33:20|29.28|29.12|29.31|29.15|29.31|29.15|29.28|29.12|7
1656678810000|2022-07-01 12:33:30|29.28|29.12|29.29|29.13|29.31|29.15|29.28|29.12|1
1656678820000|2022-07-01 12:33:40|29.31|29.15|29.28|29.12|29.31|29.15|29.28|29.12|2
1656678830000|2022-07-01 12:33:50|29.29|29.13|29.31|29.15|29.31|29.15|29.29|29.13|0
1656678840000|2022-07-01 12:34:00|29.29|29.13|29.28|29.12|29.31|29.15|29.28|29.12|0
1656678850000|2022-07-01 12:34:10|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|0
1656678860000|2022-07-01 12:34:20|29.24|29.08|29.26|29.1|29.26|29.1|29.24|29.08|1
1656678870000|2022-07-01 12:34:30|29.24|29.08|29.23|29.07|29.24|29.08|29.23|29.07|10
1656678910000|2022-07-01 12:35:10|||||||||4
1656678960000|2022-07-01 12:36:00|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|94
1656678970000|2022-07-01 12:36:10|||||||||2
1656678980000|2022-07-01 12:36:20|||||||||1
1656679020000|2022-07-01 12:37:00|29.29|29.13|29.31|29.15|29.31|29.15|29.29|29.13|2
1656679040000|2022-07-01 12:37:20|29.33|29.17|29.32|29.16|29.33|29.17|29.32|29.16|0
1656679050000|2022-07-01 12:37:30|29.33|29.17|29.34|29.18|29.36|29.2|29.33|29.17|11
1656679060000|2022-07-01 12:37:40|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|1
1656679070000|2022-07-01 12:37:50|29.34|29.18|29.33|29.17|29.36|29.2|29.33|29.17|2
1656679080000|2022-07-01 12:38:00|29.34|29.18|29.31|29.15|29.34|29.18|29.31|29.15|1
1656679090000|2022-07-01 12:38:10|||||||||1
1656679200000|2022-07-01 12:40:00|29.28|29.12|29.29|29.13|29.29|29.13|29.28|29.12|5
1656679210000|2022-07-01 12:40:10|29.28|29.12|29.31|29.15|29.31|29.15|29.28|29.12|0
1656679260000|2022-07-01 12:41:00|29.28|29.12|29.31|29.15|29.31|29.15|29.28|29.12|2
1656679270000|2022-07-01 12:41:10|||||||||1
1656679360000|2022-07-01 12:42:40|||||||||1
1656679390000|2022-07-01 12:43:10|29.32|29.16|29.31|29.15|29.32|29.16|29.31|29.15|2
1656679450000|2022-07-01 12:44:10|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|3
1656679460000|2022-07-01 12:44:20|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|0
1656679470000|2022-07-01 12:44:30|29.29|29.13|29.31|29.15|29.31|29.15|29.29|29.13|0
1656679480000|2022-07-01 12:44:40|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|1
1656679490000|2022-07-01 12:44:50|29.28|29.12|29.29|29.13|29.29|29.13|29.28|29.12|0
1656679500000|2022-07-01 12:45:00|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1656679520000|2022-07-01 12:45:20|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|2
1656679550000|2022-07-01 12:45:50|29.29|29.13|29.28|29.12|29.29|29.13|29.28|29.12|1
1656679560000|2022-07-01 12:46:00|29.27|29.11|29.28|29.12|29.28|29.12|29.26|29.1|0
1656679570000|2022-07-01 12:46:10|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|0
1656679580000|2022-07-01 12:46:20|29.27|29.11|29.28|29.12|29.28|29.12|29.27|29.11|0
1656679590000|2022-07-01 12:46:30|29.27|29.11|29.27|29.11|29.28|29.12|29.26|29.1|0
1656679600000|2022-07-01 12:46:40|29.26|29.1|29.28|29.12|29.28|29.12|29.26|29.1|0
1656679610000|2022-07-01 12:46:50|29.27|29.11|29.26|29.1|29.27|29.11|29.26|29.1|0
1656679620000|2022-07-01 12:47:00|29.27|29.11|29.23|29.07|29.27|29.11|29.23|29.07|2
1656679630000|2022-07-01 12:47:10|29.26|29.1|29.23|29.07|29.26|29.1|29.23|29.07|3
1656679640000|2022-07-01 12:47:20|29.26|29.1|29.26|29.1|29.26|29.1|29.23|29.07|3
1656679650000|2022-07-01 12:47:30|29.24|29.08|29.26|29.1|29.26|29.1|29.24|29.08|2
1656679660000|2022-07-01 12:47:40|29.27|29.11|29.28|29.12|29.28|29.12|29.27|29.11|0
1656679670000|2022-07-01 12:47:50|||||||||3
1656679680000|2022-07-01 12:48:00|29.31|29.15|29.28|29.12|29.31|29.15|29.28|29.12|5
1656679690000|2022-07-01 12:48:10|29.29|29.13|29.31|29.15|29.31|29.15|29.29|29.13|0
1656679710000|2022-07-01 12:48:30|29.29|29.13|29.29|29.13|29.29|29.13|29.28|29.12|0
1656679720000|2022-07-01 12:48:40|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1656679770000|2022-07-01 12:49:30|29.29|29.13|29.28|29.12|29.31|29.15|29.28|29.12|0
1656679790000|2022-07-01 12:49:50|29.26|29.1|29.27|29.11|29.28|29.12|29.26|29.1|0
1656679800000|2022-07-01 12:50:00|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1656679810000|2022-07-01 12:50:10|29.26|29.1|29.28|29.12|29.28|29.12|29.26|29.1|0
1656679840000|2022-07-01 12:50:40|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1656679850000|2022-07-01 12:50:50|29.31|29.15|29.29|29.13|29.31|29.15|29.29|29.13|0
1656679860000|2022-07-01 12:51:00|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1656679870000|2022-07-01 12:51:10|29.29|29.13|29.29|29.13|29.31|29.15|29.28|29.12|4
1656679880000|2022-07-01 12:51:20|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1656679900000|2022-07-01 12:51:40|29.29|29.13|29.31|29.15|29.31|29.15|29.29|29.13|0
1656679910000|2022-07-01 12:51:50|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|1
1656679930000|2022-07-01 12:52:10|||||||||2
1656679940000|2022-07-01 12:52:20|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|0
1656679950000|2022-07-01 12:52:30|29.28|29.12|29.29|29.13|29.29|29.13|29.28|29.12|0
1656679960000|2022-07-01 12:52:40|29.31|29.15|29.28|29.12|29.31|29.15|29.28|29.12|0
1656679990000|2022-07-01 12:53:10|29.27|29.11|29.28|29.12|29.28|29.12|29.26|29.1|1
1656680000000|2022-07-01 12:53:20|29.27|29.11|29.26|29.1|29.27|29.11|29.26|29.1|0
1656680010000|2022-07-01 12:53:30|29.23|29.07|29.23|29.07|29.24|29.08|29.23|29.07|12
1656680020000|2022-07-01 12:53:40|29.24|29.08|29.26|29.1|29.26|29.1|29.24|29.08|0
1656680040000|2022-07-01 12:54:00|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|1
1656680100000|2022-07-01 12:55:00|||||||||1
1656680110000|2022-07-01 12:55:10|29.29|29.13|29.28|29.12|29.29|29.13|29.28|29.12|2
1656680250000|2022-07-01 12:57:30|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|2
1656680280000|2022-07-01 12:58:00|29.33|29.17|29.36|29.2|29.36|29.2|29.33|29.17|1
1656680290000|2022-07-01 12:58:10|||||||||1
1656680330000|2022-07-01 12:58:50|29.33|29.17|29.32|29.16|29.33|29.17|29.32|29.16|60
1656680340000|2022-07-01 12:59:00|29.31|29.15|29.31|29.15|29.32|29.16|29.28|29.12|35
1656680350000|2022-07-01 12:59:10|29.29|29.13|29.29|29.13|29.31|29.15|29.28|29.12|11
1656680360000|2022-07-01 12:59:20|29.28|29.12|29.31|29.15|29.31|29.15|29.28|29.12|1
1656680380000|2022-07-01 12:59:40|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|3
1656680390000|2022-07-01 12:59:50|29.27|29.11|29.26|29.1|29.27|29.11|29.26|29.1|1
1656680400000|2022-07-01 13:00:00|29.23|29.07|29.24|29.08|29.26|29.1|29.23|29.07|4
1656680410000|2022-07-01 13:00:10|29.28|29.12|29.28|29.12|29.29|29.13|29.28|29.12|9
1656680420000|2022-07-01 13:00:20|29.26|29.1|29.23|29.07|29.28|29.12|29.23|29.07|9
1656680460000|2022-07-01 13:01:00|29.24|29.08|29.23|29.07|29.24|29.08|29.23|29.07|4
1656680480000|2022-07-01 13:01:20|||||||||1
1656680570000|2022-07-01 13:02:50|||||||||4
1656680600000|2022-07-01 13:03:20|||||||||1
1656680630000|2022-07-01 13:03:50|||||||||3
1656680640000|2022-07-01 13:04:00|29.26|29.1|29.26|29.1|29.28|29.12|29.26|29.1|1
1656680650000|2022-07-01 13:04:10|29.28|29.12|29.26|29.1|29.28|29.12|29.26|29.1|0
1656680670000|2022-07-01 13:04:30|29.28|29.12|29.28|29.12|29.28|29.12|29.27|29.11|0
1656680690000|2022-07-01 13:04:50|29.27|29.11|29.28|29.12|29.28|29.12|29.27|29.11|0
1656680700000|2022-07-01 13:05:00|29.27|29.11|29.26|29.1|29.27|29.11|29.26|29.1|0
1656680710000|2022-07-01 13:05:10|||||||||1
1656680740000|2022-07-01 13:05:40|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1656680770000|2022-07-01 13:06:10|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|1
1656680780000|2022-07-01 13:06:20|29.29|29.13|29.29|29.13|29.31|29.15|29.28|29.12|7
1656680790000|2022-07-01 13:06:30|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|0
1656680890000|2022-07-01 13:08:10|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|8
1656680900000|2022-07-01 13:08:20|||||||||1
1656680910000|2022-07-01 13:08:30|29.29|29.13|29.31|29.15|29.31|29.15|29.29|29.13|1
1656681000000|2022-07-01 13:10:00|29.29|29.13|29.29|29.13|29.31|29.15|29.28|29.12|20
1656681010000|2022-07-01 13:10:10|29.28|29.12|29.31|29.15|29.31|29.15|29.28|29.12|0
1656681020000|2022-07-01 13:10:20|29.29|29.13|29.28|29.12|29.29|29.13|29.28|29.12|0
1656681030000|2022-07-01 13:10:30|29.29|29.13|29.29|29.13|29.31|29.15|29.29|29.13|2
1656681040000|2022-07-01 13:10:40|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|0
1656681060000|2022-07-01 13:11:00|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|0
1656681090000|2022-07-01 13:11:30|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|3
1656681120000|2022-07-01 13:12:00|29.26|29.1|29.23|29.07|29.26|29.1|29.23|29.07|2
1656681180000|2022-07-01 13:13:00|29.26|29.1|29.24|29.08|29.26|29.1|29.24|29.08|3
1656681190000|2022-07-01 13:13:10|29.23|29.07|29.24|29.08|29.24|29.08|29.23|29.07|2
1656681200000|2022-07-01 13:13:20|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|0
1656681310000|2022-07-01 13:15:10|29.26|29.1|29.24|29.08|29.26|29.1|29.24|29.08|1
1656681320000|2022-07-01 13:15:20|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|1
1656681330000|2022-07-01 13:15:30|29.24|29.08|29.26|29.1|29.26|29.1|29.23|29.07|7
1656681340000|2022-07-01 13:15:40|29.24|29.08|29.26|29.1|29.26|29.1|29.24|29.08|0
1656681350000|2022-07-01 13:15:50|29.24|29.08|29.23|29.07|29.26|29.1|29.23|29.07|0
1656681360000|2022-07-01 13:16:00|29.24|29.08|29.23|29.07|29.24|29.08|29.23|29.07|1
1656681390000|2022-07-01 13:16:30|29.24|29.08|29.24|29.08|29.24|29.08|29.23|29.07|0
1656681400000|2022-07-01 13:16:40|29.23|29.07|29.23|29.07|29.24|29.08|29.23|29.07|0
1656681480000|2022-07-01 13:18:00|||||||||1
1656681500000|2022-07-01 13:18:20|||||||||1
1656681530000|2022-07-01 13:18:50|||||||||1
1656681600000|2022-07-01 13:20:00|29.21|29.05|29.23|29.07|29.23|29.07|29.21|29.05|1
1656681610000|2022-07-01 13:20:10|29.21|29.05|29.23|29.07|29.23|29.07|29.21|29.05|0
1656681660000|2022-07-01 13:21:00|||||||||3
1656681670000|2022-07-01 13:21:10|29.22|29.06|29.21|29.05|29.22|29.06|29.21|29.05|3
1656681680000|2022-07-01 13:21:20|29.22|29.06|29.23|29.07|29.23|29.07|29.22|29.06|0
1656681690000|2022-07-01 13:21:30|29.21|29.05|29.23|29.07|29.23|29.07|29.21|29.05|0
1656681700000|2022-07-01 13:21:40|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|0
1656681710000|2022-07-01 13:21:50|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|0
1656681730000|2022-07-01 13:22:10|29.22|29.06|29.21|29.05|29.22|29.06|29.21|29.05|2
1656681770000|2022-07-01 13:22:50|||||||||2
1656681810000|2022-07-01 13:23:30|29.18|29.02|29.18|29.02|29.18|29.02|29.18|29.02|15
1656681820000|2022-07-01 13:23:40|29.19|29.03|29.19|29.03|29.19|29.03|29.19|29.03|9
1656681830000|2022-07-01 13:23:50|29.18|29.02|29.21|29.05|29.21|29.05|29.18|29.02|4
1656681840000|2022-07-01 13:24:00|29.19|29.03|29.21|29.05|29.21|29.05|29.19|29.03|0
1656681880000|2022-07-01 13:24:40|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|0
1656681900000|2022-07-01 13:25:00|29.24|29.08|29.24|29.08|29.26|29.1|29.23|29.07|4
1656681910000|2022-07-01 13:25:10|29.23|29.07|29.23|29.07|29.24|29.08|29.23|29.07|1
1656681920000|2022-07-01 13:25:20|29.24|29.08|29.26|29.1|29.26|29.1|29.24|29.08|2
1656681930000|2022-07-01 13:25:30|29.24|29.08|29.24|29.08|29.24|29.08|29.23|29.07|0
1656681940000|2022-07-01 13:25:40|29.23|29.07|29.24|29.08|29.24|29.08|29.23|29.07|0
1656681950000|2022-07-01 13:25:50|29.23|29.07|29.26|29.1|29.26|29.1|29.23|29.07|2
1656681970000|2022-07-01 13:26:10|29.24|29.08|29.24|29.08|29.26|29.1|29.23|29.07|3
1656681980000|2022-07-01 13:26:20|29.26|29.1|29.26|29.1|29.26|29.1|29.24|29.08|0
1656681990000|2022-07-01 13:26:30|||||||||5
1656682000000|2022-07-01 13:26:40|||||||||6
1656682020000|2022-07-01 13:27:00|||||||||1
1656682030000|2022-07-01 13:27:10|||||||||2
1656682040000|2022-07-01 13:27:20|||||||||1
1656682050000|2022-07-01 13:27:30|||||||||1
1656682060000|2022-07-01 13:27:40|||||||||2
1656682070000|2022-07-01 13:27:50|||||||||1
1656682080000|2022-07-01 13:28:00|||||||||4
1656682100000|2022-07-01 13:28:20|||||||||15
1656682140000|2022-07-01 13:29:00|29.24|29.08|29.26|29.1|29.26|29.1|29.22|29.06|10
1656682150000|2022-07-01 13:29:10|29.27|29.11|29.27|29.11|29.28|29.12|29.27|29.11|7
1656682160000|2022-07-01 13:29:20|29.26|29.1|29.27|29.11|29.28|29.12|29.26|29.1|0
1656682170000|2022-07-01 13:29:30|29.26|29.1|29.27|29.11|29.27|29.11|29.26|29.1|0
1656682180000|2022-07-01 13:29:40|29.28|29.12|29.27|29.11|29.28|29.12|29.26|29.1|0
1656682190000|2022-07-01 13:29:50|29.28|29.12|29.26|29.1|29.28|29.12|29.26|29.1|5
1656682200000|2022-07-01 13:30:00|29.28|29.12|29.26|29.1|29.28|29.12|29.26|29.1|41
1656682210000|2022-07-01 13:30:10|29.23|29.07|29.21|29.05|29.23|29.07|29.16|29|28
1656682220000|2022-07-01 13:30:20|||||||||5
1656682230000|2022-07-01 13:30:30|||||||||2
1656682240000|2022-07-01 13:30:40|29.23|29.07|29.24|29.08|29.26|29.1|29.23|29.07|13
1656682250000|2022-07-01 13:30:50|29.23|29.07|29.21|29.05|29.23|29.07|29.21|29.05|53
1656682260000|2022-07-01 13:31:00|29.23|29.07|29.26|29.1|29.28|29.12|29.23|29.07|10
1656682270000|2022-07-01 13:31:10|29.24|29.08|29.26|29.1|29.26|29.1|29.21|29.05|67
1656682280000|2022-07-01 13:31:20|29.24|29.08|29.21|29.05|29.26|29.1|29.21|29.05|23
1656682290000|2022-07-01 13:31:30|||||||||19
1656682300000|2022-07-01 13:31:40|29.23|29.07|29.28|29.12|29.28|29.12|29.23|29.07|42
1656682310000|2022-07-01 13:31:50|29.31|29.15|29.33|29.17|29.33|29.17|29.28|29.12|18
1656682320000|2022-07-01 13:32:00|29.36|29.2|29.38|29.22|29.41|29.25|29.33|29.17|46
1656682330000|2022-07-01 13:32:10|29.41|29.25|29.38|29.22|29.41|29.25|29.38|29.22|62
1656682340000|2022-07-01 13:32:20|29.41|29.25|29.41|29.25|29.43|29.27|29.41|29.25|75
1656682350000|2022-07-01 13:32:30|||||||||4
1656682360000|2022-07-01 13:32:40|29.38|29.22|29.41|29.25|29.41|29.25|29.38|29.22|59
1656682370000|2022-07-01 13:32:50|29.38|29.22|29.33|29.17|29.38|29.22|29.31|29.15|22
1656682380000|2022-07-01 13:33:00|29.31|29.15|29.32|29.16|29.34|29.18|29.28|29.12|44
1656682390000|2022-07-01 13:33:10|29.31|29.15|29.32|29.16|29.36|29.2|29.31|29.15|15
1656682400000|2022-07-01 13:33:20|29.31|29.15|29.31|29.15|29.33|29.17|29.31|29.15|14
1656682410000|2022-07-01 13:33:30|29.32|29.16|29.33|29.17|29.33|29.17|29.31|29.15|0
1656682420000|2022-07-01 13:33:40|||||||||4
1656682430000|2022-07-01 13:33:50|29.36|29.2|29.41|29.25|29.41|29.25|29.36|29.2|48
1656682440000|2022-07-01 13:34:00|29.42|29.26|29.46|29.3|29.46|29.3|29.41|29.25|14
1656682450000|2022-07-01 13:34:10|29.44|29.28|29.46|29.3|29.48|29.32|29.43|29.27|29
1656682460000|2022-07-01 13:34:20|29.43|29.27|29.46|29.3|29.46|29.3|29.43|29.27|67
1656682470000|2022-07-01 13:34:30|29.48|29.32|29.48|29.32|29.48|29.32|29.46|29.3|34
1656682480000|2022-07-01 13:34:40|29.46|29.3|29.43|29.27|29.46|29.3|29.43|29.27|104
1656682490000|2022-07-01 13:34:50|29.41|29.25|29.46|29.3|29.46|29.3|29.41|29.25|37
1656682500000|2022-07-01 13:35:00|29.48|29.32|29.48|29.32|29.48|29.32|29.46|29.3|47
1656682510000|2022-07-01 13:35:10|29.53|29.37|29.53|29.37|29.53|29.37|29.48|29.32|100
1656682520000|2022-07-01 13:35:20|29.56|29.4|29.53|29.37|29.56|29.4|29.53|29.37|99
1656682530000|2022-07-01 13:35:30|29.56|29.4|29.58|29.42|29.58|29.42|29.53|29.37|32
1656682540000|2022-07-01 13:35:40|29.56|29.4|29.56|29.4|29.58|29.42|29.56|29.4|17
1656682550000|2022-07-01 13:35:50|29.57|29.41|29.58|29.42|29.58|29.42|29.53|29.37|73
1656682560000|2022-07-01 13:36:00|29.61|29.45|29.63|29.47|29.63|29.47|29.61|29.45|21
1656682570000|2022-07-01 13:36:10|29.62|29.46|29.61|29.45|29.62|29.46|29.61|29.45|13
1656682580000|2022-07-01 13:36:20|29.58|29.42|29.58|29.42|29.61|29.45|29.58|29.42|82
1656682590000|2022-07-01 13:36:30|29.61|29.45|29.56|29.4|29.61|29.45|29.56|29.4|62
1656682600000|2022-07-01 13:36:40|29.53|29.37|29.53|29.37|29.56|29.4|29.53|29.37|22
1656682610000|2022-07-01 13:36:50|29.48|29.32|29.48|29.32|29.48|29.32|29.48|29.32|4
1656682620000|2022-07-01 13:37:00|29.46|29.3|29.41|29.25|29.46|29.3|29.41|29.25|42
1656682630000|2022-07-01 13:37:10|29.36|29.2|29.38|29.22|29.41|29.25|29.36|29.2|25
1656682640000|2022-07-01 13:37:20|29.39|29.23|29.36|29.2|29.41|29.25|29.36|29.2|15
1656682650000|2022-07-01 13:37:30|29.38|29.22|29.41|29.25|29.41|29.25|29.38|29.22|2
1656682660000|2022-07-01 13:37:40|||||||||1
1656682670000|2022-07-01 13:37:50|29.39|29.23|29.36|29.2|29.41|29.25|29.36|29.2|26
1656682680000|2022-07-01 13:38:00|29.37|29.21|29.39|29.23|29.41|29.25|29.37|29.21|23
1656682690000|2022-07-01 13:38:10|29.41|29.25|29.43|29.27|29.43|29.27|29.41|29.25|7
1656682700000|2022-07-01 13:38:20|29.42|29.26|29.43|29.27|29.46|29.3|29.41|29.25|27
1656682710000|2022-07-01 13:38:30|29.44|29.28|29.48|29.32|29.48|29.32|29.43|29.27|15
1656682720000|2022-07-01 13:38:40|29.49|29.33|29.48|29.32|29.51|29.35|29.48|29.32|2
1656682730000|2022-07-01 13:38:50|29.47|29.31|29.48|29.32|29.48|29.32|29.46|29.3|19
1656682740000|2022-07-01 13:39:00|29.46|29.3|29.43|29.27|29.46|29.3|29.43|29.27|20
1656682750000|2022-07-01 13:39:10|29.44|29.28|29.43|29.27|29.47|29.31|29.43|29.27|10
1656682760000|2022-07-01 13:39:20|29.44|29.28|29.43|29.27|29.46|29.3|29.43|29.27|9
1656682770000|2022-07-01 13:39:30|29.41|29.25|29.38|29.22|29.43|29.27|29.38|29.22|37
1656682780000|2022-07-01 13:39:40|29.39|29.23|29.43|29.27|29.43|29.27|29.39|29.23|14
1656682790000|2022-07-01 13:39:50|29.42|29.26|29.41|29.25|29.42|29.26|29.41|29.25|7
1656682800000|2022-07-01 13:40:00|29.43|29.27|29.41|29.25|29.43|29.27|29.41|29.25|33
1656682810000|2022-07-01 13:40:10|29.38|29.22|29.36|29.2|29.38|29.22|29.36|29.2|47
1656682820000|2022-07-01 13:40:20|29.31|29.15|29.31|29.15|29.36|29.2|29.31|29.15|58
1656682830000|2022-07-01 13:40:30|29.33|29.17|29.33|29.17|29.33|29.17|29.31|29.15|1
1656682840000|2022-07-01 13:40:40|29.32|29.16|29.36|29.2|29.36|29.2|29.31|29.15|28
1656682850000|2022-07-01 13:40:50|29.34|29.18|29.31|29.15|29.36|29.2|29.31|29.15|15
1656682860000|2022-07-01 13:41:00|29.32|29.16|29.28|29.12|29.36|29.2|29.28|29.12|62
1656682870000|2022-07-01 13:41:10|29.26|29.1|29.27|29.11|29.28|29.12|29.26|29.1|6
1656682880000|2022-07-01 13:41:20|29.28|29.12|29.24|29.08|29.28|29.12|29.23|29.07|26
1656682890000|2022-07-01 13:41:30|29.23|29.07|29.26|29.1|29.28|29.12|29.23|29.07|29
1656682900000|2022-07-01 13:41:40|29.24|29.08|29.23|29.07|29.26|29.1|29.23|29.07|13
1656682910000|2022-07-01 13:41:50|29.27|29.11|29.23|29.07|29.28|29.12|29.23|29.07|50
1656682920000|2022-07-01 13:42:00|29.27|29.11|29.23|29.07|29.28|29.12|29.23|29.07|17
1656682930000|2022-07-01 13:42:10|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|6
1656682940000|2022-07-01 13:42:20|29.18|29.02|29.18|29.02|29.21|29.05|29.18|29.02|6
1656682950000|2022-07-01 13:42:30|29.19|29.03|29.21|29.05|29.21|29.05|29.18|29.02|2
1656682960000|2022-07-01 13:42:40|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|4
1656682970000|2022-07-01 13:42:50|29.27|29.11|29.23|29.07|29.28|29.12|29.23|29.07|121
1656682980000|2022-07-01 13:43:00|29.26|29.1|29.23|29.07|29.28|29.12|29.23|29.07|10
1656682990000|2022-07-01 13:43:10|29.21|29.05|29.21|29.05|29.21|29.05|29.18|29.02|5
1656683000000|2022-07-01 13:43:20|29.22|29.06|29.21|29.05|29.22|29.06|29.21|29.05|5
1656683010000|2022-07-01 13:43:30|29.23|29.07|29.23|29.07|29.26|29.1|29.23|29.07|7
1656683020000|2022-07-01 13:43:40|29.24|29.08|29.21|29.05|29.26|29.1|29.21|29.05|22
1656683030000|2022-07-01 13:43:50|29.23|29.07|29.23|29.07|29.23|29.07|29.21|29.05|9
1656683040000|2022-07-01 13:44:00|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|10
1656683050000|2022-07-01 13:44:10|29.23|29.07|29.23|29.07|29.23|29.07|29.21|29.05|35
1656683060000|2022-07-01 13:44:20|29.24|29.08|29.28|29.12|29.28|29.12|29.23|29.07|14
1656683070000|2022-07-01 13:44:30|29.27|29.11|29.28|29.12|29.28|29.12|29.26|29.1|9
1656683080000|2022-07-01 13:44:40|29.29|29.13|29.28|29.12|29.29|29.13|29.28|29.12|4
1656683090000|2022-07-01 13:44:50|29.29|29.13|29.33|29.17|29.33|29.17|29.28|29.12|32
1656683100000|2022-07-01 13:45:00|29.31|29.15|29.28|29.12|29.33|29.17|29.28|29.12|23
1656683110000|2022-07-01 13:45:10|29.29|29.13|29.26|29.1|29.29|29.13|29.24|29.08|13
1656683120000|2022-07-01 13:45:20|29.24|29.08|29.21|29.05|29.26|29.1|29.21|29.05|28
1656683130000|2022-07-01 13:45:30|29.18|29.02|29.21|29.05|29.21|29.05|29.16|29|11
1656683140000|2022-07-01 13:45:40|29.19|29.03|29.21|29.05|29.21|29.05|29.19|29.03|12
1656683160000|2022-07-01 13:46:00|29.17|29.01|29.16|29|29.17|29.01|29.16|29|17
1656683170000|2022-07-01 13:46:10|29.14|28.98|29.11|28.95|29.16|29|29.11|28.95|17
1656683180000|2022-07-01 13:46:20|29.12|28.96|29.11|28.95|29.13|28.97|29.11|28.95|2
1656683190000|2022-07-01 13:46:30|29.13|28.97|29.11|28.95|29.13|28.97|29.11|28.95|3
1656683200000|2022-07-01 13:46:40|29.09|28.93|29.11|28.95|29.12|28.96|29.08|28.92|32
1656683210000|2022-07-01 13:46:50|29.12|28.96|29.11|28.95|29.14|28.98|29.08|28.92|22
1656683220000|2022-07-01 13:47:00|29.08|28.92|29.06|28.9|29.08|28.92|29.03|28.87|27
1656683230000|2022-07-01 13:47:10|29.08|28.92|29.06|28.9|29.08|28.92|29.06|28.9|3
1656683240000|2022-07-01 13:47:20|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|4
1656683250000|2022-07-01 13:47:30|||||||||2
1656683260000|2022-07-01 13:47:40|29.04|28.88|29.06|28.9|29.06|28.9|29.03|28.87|75
1656683270000|2022-07-01 13:47:50|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|4
1656683280000|2022-07-01 13:48:00|||||||||4
1656683290000|2022-07-01 13:48:10|29.01|28.85|29.01|28.85|29.03|28.87|29.01|28.85|76
1656683300000|2022-07-01 13:48:20|29.03|28.87|29.01|28.85|29.03|28.87|29.01|28.85|11
1656683310000|2022-07-01 13:48:30|29.03|28.87|29.02|28.86|29.03|28.87|29.01|28.85|32
1656683320000|2022-07-01 13:48:40|29.03|28.87|28.98|28.82|29.03|28.87|28.96|28.8|17
1656683330000|2022-07-01 13:48:50|29.01|28.85|29.03|28.87|29.03|28.87|29.01|28.85|30
1656683340000|2022-07-01 13:49:00|29.01|28.85|28.98|28.82|29.01|28.85|28.98|28.82|57
1656683350000|2022-07-01 13:49:10|||||||||4
1656683360000|2022-07-01 13:49:20|28.96|28.8|28.96|28.8|28.98|28.82|28.96|28.8|19
1656683370000|2022-07-01 13:49:30|28.98|28.82|29.01|28.85|29.01|28.85|28.98|28.82|36
1656683380000|2022-07-01 13:49:40|29.02|28.86|29.03|28.87|29.03|28.87|28.99|28.83|23
1656683390000|2022-07-01 13:49:50|29.01|28.85|29.01|28.85|29.03|28.87|29.01|28.85|23
1656683400000|2022-07-01 13:50:00|29.03|28.87|28.99|28.83|29.03|28.87|28.98|28.82|55
1656683410000|2022-07-01 13:50:10|28.98|28.82|28.98|28.82|28.99|28.83|28.98|28.82|14
1656683420000|2022-07-01 13:50:20|28.99|28.83|28.98|28.82|29.01|28.85|28.96|28.8|25
1656683430000|2022-07-01 13:50:30|29.01|28.85|29.01|28.85|29.01|28.85|29.01|28.85|14
1656683440000|2022-07-01 13:50:40|28.98|28.82|29.03|28.87|29.03|28.87|28.98|28.82|39
1656683450000|2022-07-01 13:50:50|||||||||18
1656683470000|2022-07-01 13:51:10|29.04|28.88|29.03|28.87|29.04|28.88|29.03|28.87|25
1656683480000|2022-07-01 13:51:20|29.04|28.88|29.08|28.92|29.08|28.92|29.04|28.88|6
1656683490000|2022-07-01 13:51:30|29.06|28.9|29.03|28.87|29.06|28.9|29.03|28.87|14
1656683510000|2022-07-01 13:51:50|29.01|28.85|29.02|28.86|29.03|28.87|29.01|28.85|26
1656683520000|2022-07-01 13:52:00|29.03|28.87|28.98|28.82|29.03|28.87|28.98|28.82|10
1656683530000|2022-07-01 13:52:10|||||||||9
1656683540000|2022-07-01 13:52:20|||||||||7
1656683550000|2022-07-01 13:52:30|28.97|28.81|28.98|28.82|28.98|28.82|28.97|28.81|39
1656683560000|2022-07-01 13:52:40|28.96|28.8|28.98|28.82|28.98|28.82|28.96|28.8|29
1656683570000|2022-07-01 13:52:50|28.97|28.81|28.93|28.77|28.98|28.82|28.93|28.77|50
1656683580000|2022-07-01 13:53:00|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|48
1656683590000|2022-07-01 13:53:10|||||||||14
1656683600000|2022-07-01 13:53:20|28.92|28.76|28.91|28.75|28.92|28.76|28.91|28.75|2
1656683610000|2022-07-01 13:53:30|28.92|28.76|28.91|28.75|28.92|28.76|28.91|28.75|6
1656683620000|2022-07-01 13:53:40|28.92|28.76|28.93|28.77|28.93|28.77|28.91|28.75|17
1656683630000|2022-07-01 13:53:50|28.92|28.76|28.91|28.75|28.92|28.76|28.91|28.75|5
1656683640000|2022-07-01 13:54:00|28.93|28.77|28.91|28.75|28.93|28.77|28.88|28.72|52
1656683650000|2022-07-01 13:54:10|||||||||6
1656683660000|2022-07-01 13:54:20|28.92|28.76|28.91|28.75|28.93|28.77|28.91|28.75|13
1656683670000|2022-07-01 13:54:30|||||||||8
1656683680000|2022-07-01 13:54:40|28.92|28.76|28.93|28.77|28.93|28.77|28.91|28.75|10
1656683690000|2022-07-01 13:54:50|||||||||6
1656683700000|2022-07-01 13:55:00|28.91|28.75|28.93|28.77|28.93|28.77|28.91|28.75|22
1656683710000|2022-07-01 13:55:10|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|5
1656683720000|2022-07-01 13:55:20|28.88|28.72|28.91|28.75|28.91|28.75|28.88|28.72|6
1656683730000|2022-07-01 13:55:30|28.88|28.72|28.91|28.75|28.92|28.76|28.88|28.72|15
1656683740000|2022-07-01 13:55:40|28.93|28.77|28.93|28.77|28.93|28.77|28.91|28.75|20
1656683750000|2022-07-01 13:55:50|||||||||9
1656683760000|2022-07-01 13:56:00|28.91|28.75|28.93|28.77|28.93|28.77|28.9|28.74|27
1656683770000|2022-07-01 13:56:10|28.91|28.75|28.91|28.75|28.93|28.77|28.91|28.75|28
1656683780000|2022-07-01 13:56:20|28.92|28.76|28.93|28.77|28.93|28.77|28.91|28.75|7
1656683790000|2022-07-01 13:56:30|28.92|28.76|28.91|28.75|28.92|28.76|28.91|28.75|8
1656683800000|2022-07-01 13:56:40|28.92|28.76|28.93|28.77|28.93|28.77|28.92|28.76|13
1656683810000|2022-07-01 13:56:50|28.92|28.76|28.91|28.75|28.93|28.77|28.91|28.75|19
1656683820000|2022-07-01 13:57:00|28.88|28.72|28.91|28.75|28.91|28.75|28.88|28.72|5
1656683830000|2022-07-01 13:57:10|28.88|28.72|28.86|28.7|28.91|28.75|28.86|28.7|20
1656683840000|2022-07-01 13:57:20|28.87|28.71|28.86|28.7|28.87|28.71|28.83|28.67|41
1656683850000|2022-07-01 13:57:30|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|29
1656683860000|2022-07-01 13:57:40|28.91|28.75|28.91|28.75|28.91|28.75|28.88|28.72|12
1656683870000|2022-07-01 13:57:50|28.88|28.72|28.88|28.72|28.91|28.75|28.88|28.72|4
1656683880000|2022-07-01 13:58:00|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|21
1656683890000|2022-07-01 13:58:10|28.87|28.71|28.88|28.72|28.88|28.72|28.86|28.7|58
1656683900000|2022-07-01 13:58:20|28.9|28.74|28.91|28.75|28.91|28.75|28.88|28.72|6
1656683910000|2022-07-01 13:58:30|28.92|28.76|28.91|28.75|28.92|28.76|28.91|28.75|25
1656683920000|2022-07-01 13:58:40|28.92|28.76|28.91|28.75|28.93|28.77|28.91|28.75|35
1656683930000|2022-07-01 13:58:50|||||||||3
1656683940000|2022-07-01 13:59:00|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|15
1656683950000|2022-07-01 13:59:10|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|14
1656683960000|2022-07-01 13:59:20|28.88|28.72|28.87|28.71|28.88|28.72|28.86|28.7|21
1656683970000|2022-07-01 13:59:30|28.88|28.72|28.91|28.75|28.91|28.75|28.86|28.7|35
1656683980000|2022-07-01 13:59:40|28.88|28.72|28.91|28.75|28.91|28.75|28.87|28.71|15
1656683990000|2022-07-01 13:59:50|28.9|28.74|28.91|28.75|28.91|28.75|28.86|28.7|28
1656684000000|2022-07-01 14:00:00|28.88|28.72|28.87|28.71|28.91|28.75|28.81|28.65|78
1656684010000|2022-07-01 14:00:10|28.86|28.7|28.83|28.67|28.91|28.75|28.83|28.67|55
1656684020000|2022-07-01 14:00:20|28.81|28.65|28.86|28.7|28.86|28.7|28.78|28.62|32
1656684030000|2022-07-01 14:00:30|28.85|28.69|28.86|28.7|28.86|28.7|28.82|28.66|38
1656684040000|2022-07-01 14:00:40|28.88|28.72|28.88|28.72|28.91|28.75|28.86|28.7|46
1656684050000|2022-07-01 14:00:50|28.87|28.71|28.9|28.74|28.91|28.75|28.86|28.7|3
1656684060000|2022-07-01 14:01:00|28.88|28.72|28.86|28.7|28.91|28.75|28.81|28.65|40
1656684070000|2022-07-01 14:01:10|28.82|28.66|28.85|28.69|28.85|28.69|28.82|28.66|21
1656684080000|2022-07-01 14:01:20|28.83|28.67|28.86|28.7|28.86|28.7|28.83|28.67|1
1656684090000|2022-07-01 14:01:30|28.87|28.71|28.91|28.75|28.91|28.75|28.86|28.7|21
1656684100000|2022-07-01 14:01:40|28.92|28.76|28.93|28.77|28.93|28.77|28.91|28.75|44
1656684110000|2022-07-01 14:01:50|28.91|28.75|28.86|28.7|28.91|28.75|28.86|28.7|12
1656684120000|2022-07-01 14:02:00|28.81|28.65|28.88|28.72|28.88|28.72|28.81|28.65|21
1656684130000|2022-07-01 14:02:10|28.86|28.7|28.86|28.7|28.88|28.72|28.86|28.7|9
1656684140000|2022-07-01 14:02:20|28.88|28.72|28.86|28.7|28.91|28.75|28.86|28.7|29
1656684150000|2022-07-01 14:02:30|28.87|28.71|28.91|28.75|28.91|28.75|28.86|28.7|32
1656684160000|2022-07-01 14:02:40|28.93|28.77|28.91|28.75|28.93|28.77|28.91|28.75|31
1656684170000|2022-07-01 14:02:50|28.92|28.76|28.91|28.75|28.92|28.76|28.91|28.75|2
1656684180000|2022-07-01 14:03:00|28.9|28.74|28.91|28.75|28.91|28.75|28.9|28.74|5
1656684190000|2022-07-01 14:03:10|28.9|28.74|28.86|28.7|28.91|28.75|28.86|28.7|55
1656684200000|2022-07-01 14:03:20|28.88|28.72|28.91|28.75|28.91|28.75|28.88|28.72|15
1656684210000|2022-07-01 14:03:30|28.88|28.72|28.91|28.75|28.91|28.75|28.88|28.72|5
1656684220000|2022-07-01 14:03:40|28.9|28.74|28.86|28.7|28.9|28.74|28.86|28.7|22
1656684230000|2022-07-01 14:03:50|28.88|28.72|28.91|28.75|28.91|28.75|28.88|28.72|3
1656684240000|2022-07-01 14:04:00|28.93|28.77|28.93|28.77|28.96|28.8|28.91|28.75|68
1656684250000|2022-07-01 14:04:10|28.96|28.8|28.96|28.8|28.96|28.8|28.93|28.77|44
1656684260000|2022-07-01 14:04:20|28.95|28.79|28.93|28.77|28.98|28.82|28.93|28.77|17
1656684280000|2022-07-01 14:04:40|28.96|28.8|28.93|28.77|28.96|28.8|28.93|28.77|2
1656684290000|2022-07-01 14:04:50|28.96|28.8|28.93|28.77|28.96|28.8|28.93|28.77|8
1656684300000|2022-07-01 14:05:00|28.96|28.8|28.92|28.76|28.96|28.8|28.92|28.76|13
1656684310000|2022-07-01 14:05:10|28.93|28.77|28.88|28.72|28.93|28.77|28.88|28.72|33
1656684320000|2022-07-01 14:05:20|28.86|28.7|28.91|28.75|28.91|28.75|28.86|28.7|11
1656684330000|2022-07-01 14:05:30|28.9|28.74|28.86|28.7|28.91|28.75|28.86|28.7|16
1656684340000|2022-07-01 14:05:40|28.87|28.71|28.91|28.75|28.91|28.75|28.86|28.7|12
1656684350000|2022-07-01 14:05:50|28.93|28.77|28.9|28.74|28.93|28.77|28.9|28.74|73
1656684360000|2022-07-01 14:06:00|28.86|28.7|28.91|28.75|28.91|28.75|28.86|28.7|4
1656684370000|2022-07-01 14:06:10|28.92|28.76|28.96|28.8|28.96|28.8|28.91|28.75|18
1656684380000|2022-07-01 14:06:20|28.98|28.82|28.98|28.82|28.98|28.82|28.96|28.8|13
1656684390000|2022-07-01 14:06:30|28.97|28.81|28.98|28.82|29.01|28.85|28.96|28.8|7
1656684400000|2022-07-01 14:06:40|28.97|28.81|28.96|28.8|28.97|28.81|28.96|28.8|14
1656684410000|2022-07-01 14:06:50|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|13
1656684420000|2022-07-01 14:07:00|28.97|28.81|28.93|28.77|28.97|28.81|28.93|28.77|9
1656684430000|2022-07-01 14:07:10|28.95|28.79|28.92|28.76|28.96|28.8|28.92|28.76|30
1656684440000|2022-07-01 14:07:20|28.91|28.75|28.91|28.75|28.92|28.76|28.91|28.75|8
1656684450000|2022-07-01 14:07:30|||||||||13
1656684470000|2022-07-01 14:07:50|28.86|28.7|28.86|28.7|28.87|28.71|28.85|28.69|20
1656684480000|2022-07-01 14:08:00|28.83|28.67|28.82|28.66|28.86|28.7|28.81|28.65|41
1656684490000|2022-07-01 14:08:10|28.81|28.65|28.86|28.7|28.86|28.7|28.81|28.65|10
1656684500000|2022-07-01 14:08:20|||||||||23
1656684510000|2022-07-01 14:08:30|28.91|28.75|28.86|28.7|28.91|28.75|28.86|28.7|21
1656684520000|2022-07-01 14:08:40|28.87|28.71|28.86|28.7|28.88|28.72|28.86|28.7|12
1656684530000|2022-07-01 14:08:50|28.87|28.71|28.91|28.75|28.91|28.75|28.86|28.7|7
1656684540000|2022-07-01 14:09:00|28.9|28.74|28.91|28.75|28.91|28.75|28.9|28.74|2
1656684550000|2022-07-01 14:09:10|28.93|28.77|28.93|28.77|28.96|28.8|28.92|28.76|7
1656684560000|2022-07-01 14:09:20|28.92|28.76|28.91|28.75|28.93|28.77|28.91|28.75|18
1656684570000|2022-07-01 14:09:30|28.88|28.72|28.91|28.75|28.91|28.75|28.86|28.7|45
1656684580000|2022-07-01 14:09:40|28.86|28.7|28.88|28.72|28.9|28.74|28.86|28.7|22
1656684590000|2022-07-01 14:09:50|28.9|28.74|28.86|28.7|28.9|28.74|28.86|28.7|58
1656684600000|2022-07-01 14:10:00|28.87|28.71|28.91|28.75|28.91|28.75|28.86|28.7|32
1656684610000|2022-07-01 14:10:10|28.88|28.72|28.91|28.75|28.91|28.75|28.86|28.7|16
1656684620000|2022-07-01 14:10:20|28.88|28.72|28.91|28.75|28.91|28.75|28.86|28.7|10
1656684630000|2022-07-01 14:10:30|28.92|28.76|28.91|28.75|28.92|28.76|28.91|28.75|12
1656684640000|2022-07-01 14:10:40|28.93|28.77|28.96|28.8|28.96|28.8|28.93|28.77|23
1656684650000|2022-07-01 14:10:50|28.95|28.79|28.93|28.77|28.96|28.8|28.93|28.77|76
1656684660000|2022-07-01 14:11:00|28.92|28.76|28.93|28.77|28.96|28.8|28.92|28.76|39
1656684670000|2022-07-01 14:11:10|28.96|28.8|28.96|28.8|28.96|28.8|28.95|28.79|1
1656684680000|2022-07-01 14:11:20|28.93|28.77|28.98|28.82|28.98|28.82|28.93|28.77|9
1656684690000|2022-07-01 14:11:30|29.01|28.85|29.03|28.87|29.03|28.87|29|28.84|16
1656684700000|2022-07-01 14:11:40|29.08|28.92|29.11|28.95|29.11|28.95|29.08|28.92|64
1656684710000|2022-07-01 14:11:50|29.09|28.93|29.11|28.95|29.13|28.97|29.08|28.92|20
1656684720000|2022-07-01 14:12:00|29.13|28.97|29.16|29|29.16|29|29.13|28.97|2
1656684730000|2022-07-01 14:12:10|29.17|29.01|29.16|29|29.19|29.03|29.16|29|13
1656684760000|2022-07-01 14:12:40|29.13|28.97|29.16|29|29.16|29|29.11|28.95|41
1656684770000|2022-07-01 14:12:50|29.13|28.97|29.13|28.97|29.15|28.99|29.11|28.95|78
1656684780000|2022-07-01 14:13:00|29.11|28.95|29.13|28.97|29.16|29|29.11|28.95|24
1656684800000|2022-07-01 14:13:20|29.16|29|29.13|28.97|29.16|29|29.13|28.97|100
1656684810000|2022-07-01 14:13:30|29.11|28.95|29.13|28.97|29.13|28.97|29.11|28.95|7
1656684820000|2022-07-01 14:13:40|29.12|28.96|29.16|29|29.16|29|29.11|28.95|20
1656684830000|2022-07-01 14:13:50|29.13|28.97|29.13|28.97|29.16|29|29.11|28.95|5
1656684840000|2022-07-01 14:14:00|29.16|29|29.11|28.95|29.16|29|29.11|28.95|6
1656684850000|2022-07-01 14:14:10|29.13|28.97|29.11|28.95|29.13|28.97|29.11|28.95|7
1656684860000|2022-07-01 14:14:20|29.13|28.97|29.16|29|29.16|29|29.13|28.97|32
1656684870000|2022-07-01 14:14:30|||||||||1
1656684880000|2022-07-01 14:14:40|29.13|28.97|29.16|29|29.16|29|29.13|28.97|27
1656684890000|2022-07-01 14:14:50|||||||||25
1656684900000|2022-07-01 14:15:00|29.15|28.99|29.16|29|29.16|29|29.13|28.97|78
1656684910000|2022-07-01 14:15:10|29.15|28.99|29.13|28.97|29.16|29|29.13|28.97|26
1656684920000|2022-07-01 14:15:20|29.16|29|29.13|28.97|29.16|29|29.13|28.97|19
1656684930000|2022-07-01 14:15:30|29.12|28.96|29.13|28.97|29.13|28.97|29.12|28.96|0
1656684940000|2022-07-01 14:15:40|29.16|29|29.12|28.96|29.16|29|29.12|28.96|40
1656684950000|2022-07-01 14:15:50|29.13|28.97|29.11|28.95|29.16|29|29.11|28.95|11
1656684960000|2022-07-01 14:16:00|||||||||3
1656684970000|2022-07-01 14:16:10|29.1|28.94|29.08|28.92|29.11|28.95|29.08|28.92|94
1656684980000|2022-07-01 14:16:20|29.1|28.94|29.06|28.9|29.11|28.95|29.06|28.9|10
1656684990000|2022-07-01 14:16:30|29.08|28.92|29.08|28.92|29.11|28.95|29.08|28.92|12
1656685000000|2022-07-01 14:16:40|29.1|28.94|29.11|28.95|29.11|28.95|29.08|28.92|6
1656685010000|2022-07-01 14:16:50|29.08|28.92|29.08|28.92|29.08|28.92|29.08|28.92|11
1656685020000|2022-07-01 14:17:00|29.07|28.91|29.11|28.95|29.11|28.95|29.07|28.91|27
1656685030000|2022-07-01 14:17:10|||||||||1
1656685040000|2022-07-01 14:17:20|29.12|28.96|29.16|29|29.16|29|29.12|28.96|23
1656685060000|2022-07-01 14:17:40|29.18|29.02|29.21|29.05|29.21|29.05|29.16|29|18
1656685070000|2022-07-01 14:17:50|||||||||1
1656685080000|2022-07-01 14:18:00|29.22|29.06|29.21|29.05|29.23|29.07|29.21|29.05|30
1656685090000|2022-07-01 14:18:10|29.22|29.06|29.23|29.07|29.26|29.1|29.22|29.06|4
1656685100000|2022-07-01 14:18:20|29.22|29.06|29.21|29.05|29.23|29.07|29.21|29.05|32
1656685110000|2022-07-01 14:18:30|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|6
1656685120000|2022-07-01 14:18:40|29.21|29.05|29.21|29.05|29.22|29.06|29.21|29.05|9
1656685130000|2022-07-01 14:18:50|29.17|29.01|29.16|29|29.19|29.03|29.16|29|12
1656685140000|2022-07-01 14:19:00|29.13|28.97|29.16|29|29.16|29|29.11|28.95|11
1656685150000|2022-07-01 14:19:10|29.13|28.97|29.11|28.95|29.16|29|29.11|28.95|8
1656685160000|2022-07-01 14:19:20|||||||||2
1656685170000|2022-07-01 14:19:30|||||||||18
1656685180000|2022-07-01 14:19:40|||||||||23
1656685190000|2022-07-01 14:19:50|29.1|28.94|29.11|28.95|29.11|28.95|29.08|28.92|20
1656685200000|2022-07-01 14:20:00|29.13|28.97|29.11|28.95|29.16|29|29.11|28.95|18
1656685210000|2022-07-01 14:20:10|||||||||2
1656685220000|2022-07-01 14:20:20|29.13|28.97|29.11|28.95|29.16|29|29.11|28.95|12
1656685230000|2022-07-01 14:20:30|29.14|28.98|29.16|29|29.18|29.02|29.14|28.98|44
1656685240000|2022-07-01 14:20:40|29.17|29.01|29.18|29.02|29.21|29.05|29.17|29.01|0
1656685250000|2022-07-01 14:20:50|29.19|29.03|29.21|29.05|29.21|29.05|29.18|29.02|0
1656685260000|2022-07-01 14:21:00|29.19|29.03|29.18|29.02|29.21|29.05|29.18|29.02|2
1656685270000|2022-07-01 14:21:10|29.21|29.05|29.21|29.05|29.21|29.05|29.19|29.03|0
1656685280000|2022-07-01 14:21:20|29.19|29.03|29.23|29.07|29.23|29.07|29.18|29.02|31
1656685290000|2022-07-01 14:21:30|29.21|29.05|29.21|29.05|29.22|29.06|29.18|29.02|6
1656685300000|2022-07-01 14:21:40|29.22|29.06|29.21|29.05|29.23|29.07|29.21|29.05|20
1656685310000|2022-07-01 14:21:50|29.23|29.07|29.21|29.05|29.23|29.07|29.21|29.05|23
1656685320000|2022-07-01 14:22:00|29.18|29.02|29.18|29.02|29.21|29.05|29.18|29.02|7
1656685330000|2022-07-01 14:22:10|29.19|29.03|29.21|29.05|29.21|29.05|29.18|29.02|0
1656685340000|2022-07-01 14:22:20|29.19|29.03|29.18|29.02|29.21|29.05|29.18|29.02|1
1656685350000|2022-07-01 14:22:30|29.16|29|29.16|29|29.16|29|29.16|29|12
1656685360000|2022-07-01 14:22:40|29.18|29.02|29.18|29.02|29.18|29.02|29.18|29.02|38
1656685370000|2022-07-01 14:22:50|29.16|29|29.16|29|29.18|29.02|29.16|29|5
1656685380000|2022-07-01 14:23:00|29.17|29.01|29.18|29.02|29.18|29.02|29.16|29|4
1656685390000|2022-07-01 14:23:10|29.21|29.05|29.18|29.02|29.21|29.05|29.18|29.02|2
1656685400000|2022-07-01 14:23:20|29.21|29.05|29.21|29.05|29.21|29.05|29.19|29.03|0
1656685410000|2022-07-01 14:23:30|29.18|29.02|29.16|29|29.19|29.03|29.16|29|9
1656685420000|2022-07-01 14:23:40|29.15|28.99|29.16|29|29.16|29|29.11|28.95|16
1656685440000|2022-07-01 14:24:00|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|10
1656685450000|2022-07-01 14:24:10|29.15|28.99|29.16|29|29.16|29|29.13|28.97|10
1656685460000|2022-07-01 14:24:20|||||||||9
1656685470000|2022-07-01 14:24:30|29.21|29.05|29.16|29|29.21|29.05|29.16|29|48
1656685480000|2022-07-01 14:24:40|29.19|29.03|29.21|29.05|29.21|29.05|29.16|29|2
1656685500000|2022-07-01 14:25:00|29.23|29.07|29.26|29.1|29.26|29.1|29.23|29.07|19
1656685520000|2022-07-01 14:25:20|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|32
1656685530000|2022-07-01 14:25:30|||||||||11
1656685540000|2022-07-01 14:25:40|29.26|29.1|29.26|29.1|29.28|29.12|29.26|29.1|24
1656685550000|2022-07-01 14:25:50|29.28|29.12|29.28|29.12|29.28|29.12|29.26|29.1|23
1656685560000|2022-07-01 14:26:00|||||||||1
1656685570000|2022-07-01 14:26:10|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|17
1656685580000|2022-07-01 14:26:20|||||||||2
1656685590000|2022-07-01 14:26:30|29.36|29.2|29.33|29.17|29.36|29.2|29.33|29.17|12
1656685600000|2022-07-01 14:26:40|29.34|29.18|29.33|29.17|29.36|29.2|29.33|29.17|26
1656685610000|2022-07-01 14:26:50|||||||||1
1656685620000|2022-07-01 14:27:00|29.32|29.16|29.33|29.17|29.33|29.17|29.32|29.16|5
1656685630000|2022-07-01 14:27:10|29.34|29.18|29.36|29.2|29.36|29.2|29.33|29.17|22
1656685640000|2022-07-01 14:27:20|29.34|29.18|29.36|29.2|29.36|29.2|29.33|29.17|44
1656685650000|2022-07-01 14:27:30|29.34|29.18|29.38|29.22|29.38|29.22|29.33|29.17|125
1656685660000|2022-07-01 14:27:40|29.36|29.2|29.36|29.2|29.38|29.22|29.36|29.2|1
1656685670000|2022-07-01 14:27:50|29.34|29.18|29.36|29.2|29.36|29.2|29.34|29.18|6
1656685680000|2022-07-01 14:28:00|29.33|29.17|29.33|29.17|29.36|29.2|29.33|29.17|19
1656685690000|2022-07-01 14:28:10|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|2
1656685700000|2022-07-01 14:28:20|29.32|29.16|29.33|29.17|29.33|29.17|29.32|29.16|4
1656685710000|2022-07-01 14:28:30|29.32|29.16|29.33|29.17|29.33|29.17|29.31|29.15|3
1656685720000|2022-07-01 14:28:40|29.32|29.16|29.31|29.15|29.32|29.16|29.31|29.15|3
1656685740000|2022-07-01 14:29:00|29.32|29.16|29.36|29.2|29.36|29.2|29.31|29.15|18
1656685750000|2022-07-01 14:29:10|29.33|29.17|29.36|29.2|29.36|29.2|29.31|29.15|20
1656685760000|2022-07-01 14:29:20|29.34|29.18|29.36|29.2|29.36|29.2|29.32|29.16|6
1656685770000|2022-07-01 14:29:30|29.33|29.17|29.36|29.2|29.36|29.2|29.32|29.16|35
1656685780000|2022-07-01 14:29:40|||||||||1
1656685790000|2022-07-01 14:29:50|29.39|29.23|29.41|29.25|29.41|29.25|29.38|29.22|15
1656685800000|2022-07-01 14:30:00|29.42|29.26|29.43|29.27|29.43|29.27|29.41|29.25|63
1656685810000|2022-07-01 14:30:10|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|25
1656685820000|2022-07-01 14:30:20|29.43|29.27|29.43|29.27|29.43|29.27|29.41|29.25|16
1656685830000|2022-07-01 14:30:30|29.44|29.28|29.43|29.27|29.46|29.3|29.43|29.27|0
1656685840000|2022-07-01 14:30:40|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|1
1656685850000|2022-07-01 14:30:50|29.48|29.32|29.48|29.32|29.48|29.32|29.48|29.32|18
1656685860000|2022-07-01 14:31:00|||||||||5
1656685870000|2022-07-01 14:31:10|29.46|29.3|29.48|29.32|29.51|29.35|29.46|29.3|16
1656685880000|2022-07-01 14:31:20|29.51|29.35|29.53|29.37|29.53|29.37|29.48|29.32|9
1656685890000|2022-07-01 14:31:30|||||||||10
1656685900000|2022-07-01 14:31:40|||||||||4
1656685920000|2022-07-01 14:32:00|29.51|29.35|29.53|29.37|29.53|29.37|29.51|29.35|9
1656685930000|2022-07-01 14:32:10|||||||||2
1656685940000|2022-07-01 14:32:20|||||||||1
1656685950000|2022-07-01 14:32:30|29.51|29.35|29.48|29.32|29.51|29.35|29.48|29.32|29
1656685960000|2022-07-01 14:32:40|29.49|29.33|29.48|29.32|29.49|29.33|29.46|29.3|50
1656685970000|2022-07-01 14:32:50|29.51|29.35|29.53|29.37|29.53|29.37|29.49|29.33|5
1656685980000|2022-07-01 14:33:00|29.51|29.35|29.53|29.37|29.53|29.37|29.51|29.35|2
1656685990000|2022-07-01 14:33:10|29.52|29.36|29.49|29.33|29.53|29.37|29.48|29.32|21
1656686000000|2022-07-01 14:33:20|29.51|29.35|29.51|29.35|29.53|29.37|29.51|29.35|10
1656686010000|2022-07-01 14:33:30|29.49|29.33|29.53|29.37|29.53|29.37|29.49|29.33|2
1656686020000|2022-07-01 14:33:40|29.52|29.36|29.51|29.35|29.53|29.37|29.51|29.35|6
1656686030000|2022-07-01 14:33:50|29.53|29.37|29.53|29.37|29.53|29.37|29.52|29.36|1
1656686040000|2022-07-01 14:34:00|29.52|29.36|29.53|29.37|29.53|29.37|29.52|29.36|56
1656686050000|2022-07-01 14:34:10|29.58|29.42|29.51|29.35|29.58|29.42|29.51|29.35|38
1656686060000|2022-07-01 14:34:20|29.52|29.36|29.51|29.35|29.53|29.37|29.49|29.33|6
1656686070000|2022-07-01 14:34:30|29.48|29.32|29.48|29.32|29.51|29.35|29.46|29.3|29
1656686080000|2022-07-01 14:34:40|29.47|29.31|29.48|29.32|29.48|29.32|29.46|29.3|10
1656686090000|2022-07-01 14:34:50|||||||||5
1656686100000|2022-07-01 14:35:00|29.47|29.31|29.46|29.3|29.48|29.32|29.46|29.3|13
1656686110000|2022-07-01 14:35:10|29.48|29.32|29.48|29.32|29.48|29.32|29.48|29.32|9
1656686120000|2022-07-01 14:35:20|||||||||49
1656686130000|2022-07-01 14:35:30|||||||||5
1656686140000|2022-07-01 14:35:40|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|24
1656686150000|2022-07-01 14:35:50|29.51|29.35|29.51|29.35|29.52|29.36|29.48|29.32|12
1656686160000|2022-07-01 14:36:00|29.53|29.37|29.53|29.37|29.53|29.37|29.51|29.35|15
1656686170000|2022-07-01 14:36:10|||||||||1
1656686180000|2022-07-01 14:36:20|29.48|29.32|29.48|29.32|29.51|29.35|29.48|29.32|6
1656686190000|2022-07-01 14:36:30|29.49|29.33|29.53|29.37|29.53|29.37|29.48|29.32|42
1656686220000|2022-07-01 14:37:00|29.57|29.41|29.58|29.42|29.58|29.42|29.57|29.41|18
1656686230000|2022-07-01 14:37:10|29.61|29.45|29.63|29.47|29.63|29.47|29.58|29.42|12
1656686240000|2022-07-01 14:37:20|29.62|29.46|29.61|29.45|29.63|29.47|29.61|29.45|10
1656686250000|2022-07-01 14:37:30|29.63|29.47|29.63|29.47|29.63|29.47|29.61|29.45|23
1656686260000|2022-07-01 14:37:40|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|11
1656686270000|2022-07-01 14:37:50|||||||||5
1656686280000|2022-07-01 14:38:00|||||||||1
1656686290000|2022-07-01 14:38:10|||||||||1
1656686310000|2022-07-01 14:38:30|29.71|29.55|29.71|29.55|29.71|29.55|29.71|29.55|17
1656686320000|2022-07-01 14:38:40|||||||||2
1656686330000|2022-07-01 14:38:50|||||||||1
1656686340000|2022-07-01 14:39:00|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|10
1656686350000|2022-07-01 14:39:10|||||||||1
1656686360000|2022-07-01 14:39:20|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|9
1656686370000|2022-07-01 14:39:30|29.72|29.56|29.71|29.55|29.72|29.56|29.71|29.55|13
1656686380000|2022-07-01 14:39:40|29.76|29.6|29.71|29.55|29.76|29.6|29.71|29.55|9
1656686390000|2022-07-01 14:39:50|29.73|29.57|29.73|29.57|29.76|29.6|29.72|29.56|24
1656686400000|2022-07-01 14:40:00|29.74|29.58|29.76|29.6|29.76|29.6|29.71|29.55|101
1656686410000|2022-07-01 14:40:10|29.78|29.62|29.76|29.6|29.78|29.62|29.76|29.6|18
1656686420000|2022-07-01 14:40:20|29.78|29.62|29.76|29.6|29.78|29.62|29.76|29.6|13
1656686430000|2022-07-01 14:40:30|29.77|29.61|29.76|29.6|29.78|29.62|29.76|29.6|18
1656686440000|2022-07-01 14:40:40|||||||||4
1656686450000|2022-07-01 14:40:50|29.78|29.62|29.76|29.6|29.78|29.62|29.76|29.6|20
1656686460000|2022-07-01 14:41:00|29.77|29.61|29.76|29.6|29.78|29.62|29.76|29.6|29
1656686470000|2022-07-01 14:41:10|29.73|29.57|29.71|29.55|29.76|29.6|29.71|29.55|12
1656686480000|2022-07-01 14:41:20|29.74|29.58|29.76|29.6|29.76|29.6|29.71|29.55|106
1656686490000|2022-07-01 14:41:30|29.71|29.55|29.76|29.6|29.76|29.6|29.71|29.55|13
1656686500000|2022-07-01 14:41:40|29.74|29.58|29.73|29.57|29.76|29.6|29.72|29.56|12
1656686510000|2022-07-01 14:41:50|29.74|29.58|29.72|29.56|29.76|29.6|29.71|29.55|11
1656686520000|2022-07-01 14:42:00|29.73|29.57|29.71|29.55|29.74|29.58|29.71|29.55|11
1656686530000|2022-07-01 14:42:10|29.66|29.5|29.66|29.5|29.67|29.51|29.66|29.5|4
1656686540000|2022-07-01 14:42:20|||||||||16
1656686550000|2022-07-01 14:42:30|29.63|29.47|29.63|29.47|29.63|29.47|29.63|29.47|11
1656686560000|2022-07-01 14:42:40|29.66|29.5|29.63|29.47|29.66|29.5|29.63|29.47|74
1656686570000|2022-07-01 14:42:50|29.66|29.5|29.66|29.5|29.66|29.5|29.64|29.48|18
1656686590000|2022-07-01 14:43:10|29.63|29.47|29.63|29.47|29.63|29.47|29.63|29.47|24
1656686600000|2022-07-01 14:43:20|29.61|29.45|29.59|29.43|29.61|29.45|29.59|29.43|10
1656686610000|2022-07-01 14:43:30|29.61|29.45|29.58|29.42|29.61|29.45|29.53|29.37|33
1656686620000|2022-07-01 14:43:40|||||||||2
1656686630000|2022-07-01 14:43:50|29.59|29.43|29.66|29.5|29.66|29.5|29.59|29.43|44
1656686640000|2022-07-01 14:44:00|29.63|29.47|29.64|29.48|29.66|29.5|29.63|29.47|10
1656686650000|2022-07-01 14:44:10|29.63|29.47|29.63|29.47|29.63|29.47|29.61|29.45|1
1656686660000|2022-07-01 14:44:20|29.61|29.45|29.62|29.46|29.63|29.47|29.61|29.45|2
1656686670000|2022-07-01 14:44:30|29.63|29.47|29.58|29.42|29.63|29.47|29.58|29.42|1
1656686680000|2022-07-01 14:44:40|29.54|29.38|29.53|29.37|29.58|29.42|29.53|29.37|10
1656686690000|2022-07-01 14:44:50|29.54|29.38|29.58|29.42|29.58|29.42|29.54|29.38|18
1656686700000|2022-07-01 14:45:00|29.57|29.41|29.58|29.42|29.58|29.42|29.57|29.41|31
1656686710000|2022-07-01 14:45:10|29.57|29.41|29.58|29.42|29.58|29.42|29.53|29.37|16
1656686720000|2022-07-01 14:45:20|29.63|29.47|29.63|29.47|29.63|29.47|29.63|29.47|15
1656686730000|2022-07-01 14:45:30|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|6
1656686740000|2022-07-01 14:45:40|29.68|29.52|29.63|29.47|29.68|29.52|29.63|29.47|19
1656686750000|2022-07-01 14:45:50|29.64|29.48|29.63|29.47|29.64|29.48|29.63|29.47|77
1656686760000|2022-07-01 14:46:00|29.66|29.5|29.63|29.47|29.66|29.5|29.63|29.47|6
1656686770000|2022-07-01 14:46:10|29.64|29.48|29.66|29.5|29.66|29.5|29.63|29.47|30
1656686780000|2022-07-01 14:46:20|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|4
1656686790000|2022-07-01 14:46:30|29.67|29.51|29.63|29.47|29.68|29.52|29.63|29.47|2
1656686800000|2022-07-01 14:46:40|29.61|29.45|29.61|29.45|29.61|29.45|29.58|29.42|13
1656686810000|2022-07-01 14:46:50|29.58|29.42|29.61|29.45|29.61|29.45|29.58|29.42|16
1656686820000|2022-07-01 14:47:00|29.59|29.43|29.58|29.42|29.63|29.47|29.58|29.42|6
1656686830000|2022-07-01 14:47:10|29.57|29.41|29.56|29.4|29.58|29.42|29.56|29.4|24
1656686840000|2022-07-01 14:47:20|29.54|29.38|29.56|29.4|29.58|29.42|29.54|29.38|8
1656686850000|2022-07-01 14:47:30|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|3
1656686860000|2022-07-01 14:47:40|29.54|29.38|29.53|29.37|29.54|29.38|29.53|29.37|1
1656686870000|2022-07-01 14:47:50|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|18
1656686880000|2022-07-01 14:48:00|29.46|29.3|29.46|29.3|29.47|29.31|29.46|29.3|12
1656686890000|2022-07-01 14:48:10|29.47|29.31|29.46|29.3|29.51|29.35|29.46|29.3|18
1656686910000|2022-07-01 14:48:30|29.49|29.33|29.51|29.35|29.51|29.35|29.48|29.32|30
1656686920000|2022-07-01 14:48:40|29.49|29.33|29.46|29.3|29.51|29.35|29.46|29.3|11
1656686930000|2022-07-01 14:48:50|||||||||1
1656686940000|2022-07-01 14:49:00|29.47|29.31|29.51|29.35|29.51|29.35|29.46|29.3|11
1656686950000|2022-07-01 14:49:10|29.49|29.33|29.51|29.35|29.51|29.35|29.48|29.32|3
1656686960000|2022-07-01 14:49:20|29.49|29.33|29.51|29.35|29.51|29.35|29.49|29.33|2
1656686970000|2022-07-01 14:49:30|29.53|29.37|29.53|29.37|29.53|29.37|29.51|29.35|5
1656686980000|2022-07-01 14:49:40|29.56|29.4|29.54|29.38|29.56|29.4|29.53|29.37|2
1656686990000|2022-07-01 14:49:50|29.56|29.4|29.51|29.35|29.56|29.4|29.51|29.35|3
1656687000000|2022-07-01 14:50:00|29.53|29.37|29.56|29.4|29.56|29.4|29.51|29.35|21
1656687010000|2022-07-01 14:50:10|29.57|29.41|29.58|29.42|29.58|29.42|29.57|29.41|6
1656687020000|2022-07-01 14:50:20|29.57|29.41|29.58|29.42|29.58|29.42|29.57|29.41|17
1656687030000|2022-07-01 14:50:30|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|11
1656687040000|2022-07-01 14:50:40|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|31
1656687050000|2022-07-01 14:50:50|29.61|29.45|29.58|29.42|29.61|29.45|29.58|29.42|0
1656687060000|2022-07-01 14:51:00|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|7
1656687070000|2022-07-01 14:51:10|29.62|29.46|29.63|29.47|29.63|29.47|29.62|29.46|21
1656687080000|2022-07-01 14:51:20|29.66|29.5|29.64|29.48|29.68|29.52|29.63|29.47|22
1656687090000|2022-07-01 14:51:30|29.66|29.5|29.63|29.47|29.68|29.52|29.63|29.47|6
1656687100000|2022-07-01 14:51:40|||||||||7
1656687110000|2022-07-01 14:51:50|||||||||1
1656687120000|2022-07-01 14:52:00|29.66|29.5|29.63|29.47|29.66|29.5|29.63|29.47|26
1656687130000|2022-07-01 14:52:10|29.66|29.5|29.68|29.52|29.68|29.52|29.66|29.5|4
1656687140000|2022-07-01 14:52:20|29.71|29.55|29.71|29.55|29.71|29.55|29.69|29.53|14
1656687150000|2022-07-01 14:52:30|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|12
1656687160000|2022-07-01 14:52:40|29.66|29.5|29.67|29.51|29.67|29.51|29.66|29.5|3
1656687170000|2022-07-01 14:52:50|29.68|29.52|29.63|29.47|29.68|29.52|29.63|29.47|3
1656687180000|2022-07-01 14:53:00|29.62|29.46|29.58|29.42|29.63|29.47|29.58|29.42|37
1656687190000|2022-07-01 14:53:10|29.61|29.45|29.58|29.42|29.63|29.47|29.58|29.42|12
1656687200000|2022-07-01 14:53:20|29.59|29.43|29.63|29.47|29.63|29.47|29.58|29.42|16
1656687210000|2022-07-01 14:53:30|29.62|29.46|29.58|29.42|29.63|29.47|29.58|29.42|12
1656687230000|2022-07-01 14:53:50|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|18
1656687240000|2022-07-01 14:54:00|29.53|29.37|29.53|29.37|29.54|29.38|29.51|29.35|18
1656687250000|2022-07-01 14:54:10|29.51|29.35|29.51|29.35|29.53|29.37|29.51|29.35|24
1656687260000|2022-07-01 14:54:20|29.53|29.37|29.51|29.35|29.53|29.37|29.51|29.35|9
1656687270000|2022-07-01 14:54:30|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|34
1656687280000|2022-07-01 14:54:40|29.47|29.31|29.51|29.35|29.51|29.35|29.46|29.3|5
1656687290000|2022-07-01 14:54:50|29.53|29.37|29.54|29.38|29.56|29.4|29.53|29.37|28
1656687300000|2022-07-01 14:55:00|29.56|29.4|29.56|29.4|29.56|29.4|29.52|29.36|9
1656687310000|2022-07-01 14:55:10|29.58|29.42|29.58|29.42|29.58|29.42|29.56|29.4|8
1656687320000|2022-07-01 14:55:20|29.57|29.41|29.58|29.42|29.58|29.42|29.56|29.4|4
1656687330000|2022-07-01 14:55:30|||||||||2
1656687340000|2022-07-01 14:55:40|||||||||2
1656687350000|2022-07-01 14:55:50|29.56|29.4|29.56|29.4|29.57|29.41|29.56|29.4|8
1656687360000|2022-07-01 14:56:00|29.53|29.37|29.51|29.35|29.54|29.38|29.51|29.35|23
1656687370000|2022-07-01 14:56:10|29.52|29.36|29.51|29.35|29.52|29.36|29.51|29.35|7
1656687380000|2022-07-01 14:56:20|||||||||4
1656687390000|2022-07-01 14:56:30|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|6
1656687400000|2022-07-01 14:56:40|||||||||5
1656687410000|2022-07-01 14:56:50|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|9
1656687420000|2022-07-01 14:57:00|29.42|29.26|29.38|29.22|29.43|29.27|29.38|29.22|11
1656687430000|2022-07-01 14:57:10|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|116
1656687440000|2022-07-01 14:57:20|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|7
1656687450000|2022-07-01 14:57:30|29.41|29.25|29.41|29.25|29.43|29.27|29.41|29.25|24
1656687460000|2022-07-01 14:57:40|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|8
1656687480000|2022-07-01 14:58:00|||||||||1
1656687490000|2022-07-01 14:58:10|||||||||1
1656687500000|2022-07-01 14:58:20|29.35|29.19|29.38|29.22|29.38|29.22|29.33|29.17|7
1656687510000|2022-07-01 14:58:30|29.37|29.21|29.38|29.22|29.38|29.22|29.37|29.21|5
1656687520000|2022-07-01 14:58:40|||||||||1
1656687530000|2022-07-01 14:58:50|29.4|29.24|29.41|29.25|29.43|29.27|29.38|29.22|34
1656687540000|2022-07-01 14:59:00|29.42|29.26|29.46|29.3|29.46|29.3|29.41|29.25|8
1656687550000|2022-07-01 14:59:10|29.43|29.27|29.46|29.3|29.46|29.3|29.43|29.27|61
1656687560000|2022-07-01 14:59:20|29.45|29.29|29.43|29.27|29.46|29.3|29.43|29.27|15
1656687570000|2022-07-01 14:59:30|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|7
1656687580000|2022-07-01 14:59:40|29.43|29.27|29.45|29.29|29.46|29.3|29.43|29.27|10
1656687590000|2022-07-01 14:59:50|29.46|29.3|29.45|29.29|29.46|29.3|29.43|29.27|2
1656687600000|2022-07-01 15:00:00|29.46|29.3|29.51|29.35|29.51|29.35|29.45|29.29|39
1656687610000|2022-07-01 15:00:10|29.54|29.38|29.51|29.35|29.54|29.38|29.51|29.35|24
1656687620000|2022-07-01 15:00:20|29.48|29.32|29.48|29.32|29.51|29.35|29.48|29.32|18
1656687630000|2022-07-01 15:00:30|29.51|29.35|29.51|29.35|29.51|29.35|29.48|29.32|3
1656687640000|2022-07-01 15:00:40|||||||||2
1656687650000|2022-07-01 15:00:50|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|4
1656687660000|2022-07-01 15:01:00|29.51|29.35|29.46|29.3|29.51|29.35|29.46|29.3|5
1656687670000|2022-07-01 15:01:10|||||||||3
1656687680000|2022-07-01 15:01:20|29.48|29.32|29.46|29.3|29.49|29.33|29.46|29.3|8
1656687690000|2022-07-01 15:01:30|||||||||3
1656687700000|2022-07-01 15:01:40|29.43|29.27|29.46|29.3|29.46|29.3|29.43|29.27|8
1656687710000|2022-07-01 15:01:50|||||||||1
1656687720000|2022-07-01 15:02:00|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|4
1656687730000|2022-07-01 15:02:10|29.46|29.3|29.46|29.3|29.46|29.3|29.43|29.27|14
1656687740000|2022-07-01 15:02:20|||||||||1
1656687750000|2022-07-01 15:02:30|29.49|29.33|29.51|29.35|29.51|29.35|29.49|29.33|19
1656687760000|2022-07-01 15:02:40|||||||||3
1656687770000|2022-07-01 15:02:50|29.53|29.37|29.53|29.37|29.53|29.37|29.51|29.35|47
1656687780000|2022-07-01 15:03:00|29.51|29.35|29.53|29.37|29.54|29.38|29.51|29.35|11
1656687790000|2022-07-01 15:03:10|29.54|29.38|29.58|29.42|29.58|29.42|29.54|29.38|8
1656687800000|2022-07-01 15:03:20|29.63|29.47|29.58|29.42|29.63|29.47|29.58|29.42|37
1656687810000|2022-07-01 15:03:30|29.56|29.4|29.54|29.38|29.56|29.4|29.53|29.37|64
1656687820000|2022-07-01 15:03:40|29.53|29.37|29.56|29.4|29.56|29.4|29.53|29.37|0
1656687830000|2022-07-01 15:03:50|29.54|29.38|29.56|29.4|29.58|29.42|29.53|29.37|32
1656687840000|2022-07-01 15:04:00|29.58|29.42|29.56|29.4|29.58|29.42|29.56|29.4|20
1656687850000|2022-07-01 15:04:10|29.57|29.41|29.58|29.42|29.58|29.42|29.57|29.41|3
1656687860000|2022-07-01 15:04:20|29.56|29.4|29.53|29.37|29.56|29.4|29.53|29.37|10
1656687870000|2022-07-01 15:04:30|29.54|29.38|29.53|29.37|29.56|29.4|29.53|29.37|1
1656687880000|2022-07-01 15:04:40|29.54|29.38|29.51|29.35|29.56|29.4|29.51|29.35|18
1656687890000|2022-07-01 15:04:50|29.53|29.37|29.51|29.35|29.53|29.37|29.51|29.35|22
1656687900000|2022-07-01 15:05:00|29.53|29.37|29.53|29.37|29.53|29.37|29.51|29.35|52
1656687910000|2022-07-01 15:05:10|29.52|29.36|29.53|29.37|29.54|29.38|29.52|29.36|10
1656687920000|2022-07-01 15:05:20|29.51|29.35|29.51|29.35|29.52|29.36|29.48|29.32|6
1656687930000|2022-07-01 15:05:30|29.52|29.36|29.51|29.35|29.53|29.37|29.51|29.35|2
1656687940000|2022-07-01 15:05:40|29.53|29.37|29.51|29.35|29.53|29.37|29.51|29.35|6
1656687950000|2022-07-01 15:05:50|29.49|29.33|29.48|29.32|29.51|29.35|29.48|29.32|3
1656687960000|2022-07-01 15:06:00|29.51|29.35|29.43|29.27|29.51|29.35|29.41|29.25|17
1656687970000|2022-07-01 15:06:10|29.42|29.26|29.43|29.27|29.43|29.27|29.41|29.25|5
1656687980000|2022-07-01 15:06:20|29.42|29.26|29.43|29.27|29.43|29.27|29.41|29.25|1
1656687990000|2022-07-01 15:06:30|29.42|29.26|29.43|29.27|29.43|29.27|29.41|29.25|3
1656688000000|2022-07-01 15:06:40|29.42|29.26|29.41|29.25|29.43|29.27|29.41|29.25|3
1656688010000|2022-07-01 15:06:50|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|9
1656688020000|2022-07-01 15:07:00|29.37|29.21|29.33|29.17|29.38|29.22|29.33|29.17|19
1656688030000|2022-07-01 15:07:10|29.37|29.21|29.38|29.22|29.38|29.22|29.35|29.19|3
1656688040000|2022-07-01 15:07:20|29.41|29.25|29.41|29.25|29.41|29.25|29.38|29.22|35
1656688050000|2022-07-01 15:07:30|29.42|29.26|29.41|29.25|29.43|29.27|29.41|29.25|0
1656688060000|2022-07-01 15:07:40|29.43|29.27|29.38|29.22|29.43|29.27|29.38|29.22|13
1656688070000|2022-07-01 15:07:50|29.4|29.24|29.38|29.22|29.41|29.25|29.38|29.22|2
1656688080000|2022-07-01 15:08:00|29.41|29.25|29.38|29.22|29.41|29.25|29.37|29.21|13
1656688090000|2022-07-01 15:08:10|29.37|29.21|29.33|29.17|29.38|29.22|29.33|29.17|4
1656688100000|2022-07-01 15:08:20|29.31|29.15|29.28|29.12|29.31|29.15|29.28|29.12|11
1656688110000|2022-07-01 15:08:30|29.26|29.1|29.28|29.12|29.28|29.12|29.26|29.1|17
1656688120000|2022-07-01 15:08:40|29.27|29.11|29.23|29.07|29.27|29.11|29.23|29.07|6
1656688130000|2022-07-01 15:08:50|29.26|29.1|29.28|29.12|29.28|29.12|29.25|29.09|7
1656688140000|2022-07-01 15:09:00|||||||||33
1656688150000|2022-07-01 15:09:10|29.26|29.1|29.28|29.12|29.28|29.12|29.26|29.1|7
1656688160000|2022-07-01 15:09:20|||||||||1
1656688170000|2022-07-01 15:09:30|29.26|29.1|29.27|29.11|29.28|29.12|29.26|29.1|8
1656688180000|2022-07-01 15:09:40|29.28|29.12|29.26|29.1|29.28|29.12|29.23|29.07|6
1656688190000|2022-07-01 15:09:50|29.27|29.11|29.28|29.12|29.28|29.12|29.23|29.07|6
1656688200000|2022-07-01 15:10:00|29.27|29.11|29.28|29.12|29.28|29.12|29.27|29.11|15
1656688210000|2022-07-01 15:10:10|||||||||8
1656688220000|2022-07-01 15:10:20|||||||||22
1656688230000|2022-07-01 15:10:30|||||||||7
1656688240000|2022-07-01 15:10:40|29.27|29.11|29.28|29.12|29.28|29.12|29.23|29.07|12
1656688250000|2022-07-01 15:10:50|29.31|29.15|29.33|29.17|29.33|29.17|29.31|29.15|7
1656688260000|2022-07-01 15:11:00|29.36|29.2|29.36|29.2|29.36|29.2|29.33|29.17|17
1656688270000|2022-07-01 15:11:10|29.33|29.17|29.33|29.17|29.36|29.2|29.33|29.17|24
1656688280000|2022-07-01 15:11:20|29.31|29.15|29.28|29.12|29.33|29.17|29.28|29.12|6
1656688290000|2022-07-01 15:11:30|29.3|29.14|29.28|29.12|29.32|29.16|29.28|29.12|5
1656688300000|2022-07-01 15:11:40|29.3|29.14|29.32|29.16|29.33|29.17|29.28|29.12|4
1656688310000|2022-07-01 15:11:50|29.33|29.17|29.28|29.12|29.33|29.17|29.28|29.12|6
1656688320000|2022-07-01 15:12:00|29.31|29.15|29.28|29.12|29.31|29.15|29.28|29.12|5
1656688330000|2022-07-01 15:12:10|29.26|29.1|29.25|29.09|29.28|29.12|29.25|29.09|13
1656688340000|2022-07-01 15:12:20|29.23|29.07|29.23|29.07|29.23|29.07|29.21|29.05|7
1656688350000|2022-07-01 15:12:30|||||||||4
1656688360000|2022-07-01 15:12:40|29.27|29.11|29.26|29.1|29.28|29.12|29.25|29.09|23
1656688370000|2022-07-01 15:12:50|29.27|29.11|29.26|29.1|29.28|29.12|29.26|29.1|9
1656688380000|2022-07-01 15:13:00|29.25|29.09|29.27|29.11|29.28|29.12|29.23|29.07|9
1656688390000|2022-07-01 15:13:10|29.28|29.12|29.28|29.12|29.28|29.12|29.23|29.07|12
1656688400000|2022-07-01 15:13:20|29.25|29.09|29.23|29.07|29.25|29.09|29.23|29.07|2
1656688410000|2022-07-01 15:13:30|29.27|29.11|29.23|29.07|29.28|29.12|29.23|29.07|15
1656688420000|2022-07-01 15:13:40|29.25|29.09|29.23|29.07|29.26|29.1|29.23|29.07|7
1656688430000|2022-07-01 15:13:50|29.25|29.09|29.28|29.12|29.28|29.12|29.23|29.07|1
1656688440000|2022-07-01 15:14:00|29.25|29.09|29.23|29.07|29.28|29.12|29.23|29.07|16
1656688450000|2022-07-01 15:14:10|29.25|29.09|29.28|29.12|29.28|29.12|29.25|29.09|13
1656688460000|2022-07-01 15:14:20|29.26|29.1|29.23|29.07|29.28|29.12|29.23|29.07|35
1656688470000|2022-07-01 15:14:30|29.25|29.09|29.26|29.1|29.27|29.11|29.25|29.09|8
1656688480000|2022-07-01 15:14:40|29.27|29.11|29.26|29.1|29.28|29.12|29.25|29.09|8
1656688490000|2022-07-01 15:14:50|29.25|29.09|29.26|29.1|29.28|29.12|29.25|29.09|14
1656688500000|2022-07-01 15:15:00|29.27|29.11|29.27|29.11|29.28|29.12|29.26|29.1|24
1656688510000|2022-07-01 15:15:10|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|15
1656688520000|2022-07-01 15:15:20|29.27|29.11|29.26|29.1|29.27|29.11|29.26|29.1|22
1656688530000|2022-07-01 15:15:30|29.23|29.07|29.23|29.07|29.26|29.1|29.23|29.07|4
1656688540000|2022-07-01 15:15:40|29.25|29.09|29.23|29.07|29.26|29.1|29.23|29.07|2
1656688550000|2022-07-01 15:15:50|29.25|29.09|29.23|29.07|29.27|29.11|29.23|29.07|12
1656688560000|2022-07-01 15:16:00|29.25|29.09|29.23|29.07|29.26|29.1|29.23|29.07|5
1656688570000|2022-07-01 15:16:10|||||||||1
1656688580000|2022-07-01 15:16:20|29.21|29.05|29.2|29.04|29.21|29.05|29.18|29.02|11
1656688590000|2022-07-01 15:16:30|29.18|29.02|29.18|29.02|29.21|29.05|29.18|29.02|3
1656688600000|2022-07-01 15:16:40|29.2|29.04|29.18|29.02|29.2|29.04|29.18|29.02|3
1656688610000|2022-07-01 15:16:50|29.16|29|29.16|29|29.16|29|29.16|29|41
1656688620000|2022-07-01 15:17:00|29.13|28.97|29.15|28.99|29.16|29|29.11|28.95|26
1656688630000|2022-07-01 15:17:10|29.13|28.97|29.11|28.95|29.16|29|29.11|28.95|2
1656688640000|2022-07-01 15:17:20|||||||||5
1656688660000|2022-07-01 15:17:40|||||||||13
1656688670000|2022-07-01 15:17:50|29.06|28.9|29.11|28.95|29.11|28.95|29.06|28.9|32
1656688680000|2022-07-01 15:18:00|29.12|28.96|29.11|28.95|29.12|28.96|29.11|28.95|6
1656688700000|2022-07-01 15:18:20|||||||||9
1656688710000|2022-07-01 15:18:30|29.13|28.97|29.11|28.95|29.13|28.97|29.11|28.95|16
1656688720000|2022-07-01 15:18:40|||||||||6
1656688730000|2022-07-01 15:18:50|29.12|28.96|29.16|29|29.16|29|29.11|28.95|7
1656688740000|2022-07-01 15:19:00|29.13|28.97|29.18|29.02|29.18|29.02|29.13|28.97|12
1656688750000|2022-07-01 15:19:10|||||||||1
1656688760000|2022-07-01 15:19:20|29.21|29.05|29.18|29.02|29.21|29.05|29.18|29.02|0
1656688770000|2022-07-01 15:19:30|29.2|29.04|29.2|29.04|29.21|29.05|29.2|29.04|1
1656688780000|2022-07-01 15:19:40|29.21|29.05|29.18|29.02|29.21|29.05|29.18|29.02|1
1656688790000|2022-07-01 15:19:50|29.2|29.04|29.18|29.02|29.2|29.04|29.18|29.02|1
1656688800000|2022-07-01 15:20:00|29.17|29.01|29.2|29.04|29.21|29.05|29.17|29.01|8
1656688810000|2022-07-01 15:20:10|29.18|29.02|29.17|29.01|29.21|29.05|29.16|29|22
1656688820000|2022-07-01 15:20:20|29.18|29.02|29.16|29|29.18|29.02|29.16|29|4
1656688830000|2022-07-01 15:20:30|||||||||3
1656688840000|2022-07-01 15:20:40|||||||||1
1656688850000|2022-07-01 15:20:50|29.18|29.02|29.18|29.02|29.18|29.02|29.16|29|11
1656688860000|2022-07-01 15:21:00|29.21|29.05|29.23|29.07|29.23|29.07|29.18|29.02|41
1656688880000|2022-07-01 15:21:20|29.2|29.04|29.23|29.07|29.23|29.07|29.18|29.02|21
1656688890000|2022-07-01 15:21:30|||||||||3
1656688910000|2022-07-01 15:21:50|29.26|29.1|29.28|29.12|29.28|29.12|29.23|29.07|28
1656688920000|2022-07-01 15:22:00|29.27|29.11|29.23|29.07|29.28|29.12|29.23|29.07|38
1656688930000|2022-07-01 15:22:10|||||||||10
1656688940000|2022-07-01 15:22:20|29.21|29.05|29.18|29.02|29.21|29.05|29.18|29.02|34
1656688950000|2022-07-01 15:22:30|||||||||2
1656688960000|2022-07-01 15:22:40|||||||||12
1656688970000|2022-07-01 15:22:50|||||||||5
1656688980000|2022-07-01 15:23:00|29.21|29.05|29.23|29.07|29.23|29.07|29.18|29.02|28
1656688990000|2022-07-01 15:23:10|29.22|29.06|29.23|29.07|29.23|29.07|29.21|29.05|3
1656689010000|2022-07-01 15:23:30|29.21|29.05|29.18|29.02|29.22|29.06|29.18|29.02|15
1656689020000|2022-07-01 15:23:40|29.2|29.04|29.23|29.07|29.23|29.07|29.2|29.04|2
1656689030000|2022-07-01 15:23:50|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|10
1656689040000|2022-07-01 15:24:00|29.23|29.07|29.26|29.1|29.28|29.12|29.23|29.07|61
1656689050000|2022-07-01 15:24:10|29.27|29.11|29.31|29.15|29.31|29.15|29.26|29.1|21
1656689090000|2022-07-01 15:24:50|29.3|29.14|29.26|29.1|29.31|29.15|29.26|29.1|6
1656689100000|2022-07-01 15:25:00|29.27|29.11|29.28|29.12|29.28|29.12|29.26|29.1|0
1656689110000|2022-07-01 15:25:10|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|1
1656689120000|2022-07-01 15:25:20|||||||||6
1656689130000|2022-07-01 15:25:30|29.28|29.12|29.28|29.12|29.31|29.15|29.26|29.1|21
1656689140000|2022-07-01 15:25:40|29.27|29.11|29.28|29.12|29.28|29.12|29.27|29.11|0
1656689150000|2022-07-01 15:25:50|29.26|29.1|29.28|29.12|29.31|29.15|29.26|29.1|5
1656689160000|2022-07-01 15:26:00|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|9
1656689190000|2022-07-01 15:26:30|||||||||5
1656689200000|2022-07-01 15:26:40|29.3|29.14|29.28|29.12|29.31|29.15|29.28|29.12|19
1656689210000|2022-07-01 15:26:50|29.26|29.1|29.28|29.12|29.28|29.12|29.26|29.1|0
1656689220000|2022-07-01 15:27:00|29.27|29.11|29.28|29.12|29.28|29.12|29.26|29.1|0
1656689230000|2022-07-01 15:27:10|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|5
1656689240000|2022-07-01 15:27:20|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|13
1656689250000|2022-07-01 15:27:30|29.31|29.15|29.28|29.12|29.31|29.15|29.28|29.12|8
1656689260000|2022-07-01 15:27:40|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|5
1656689270000|2022-07-01 15:27:50|29.32|29.16|29.31|29.15|29.33|29.17|29.31|29.15|1
1656689280000|2022-07-01 15:28:00|29.32|29.16|29.31|29.15|29.32|29.16|29.28|29.12|16
1656689290000|2022-07-01 15:28:10|29.3|29.14|29.28|29.12|29.3|29.14|29.28|29.12|13
1656689300000|2022-07-01 15:28:20|29.26|29.1|29.28|29.12|29.28|29.12|29.26|29.1|4
1656689310000|2022-07-01 15:28:30|29.31|29.15|29.28|29.12|29.31|29.15|29.28|29.12|16
1656689320000|2022-07-01 15:28:40|||||||||1
1656689330000|2022-07-01 15:28:50|29.31|29.15|29.28|29.12|29.31|29.15|29.28|29.12|10
1656689340000|2022-07-01 15:29:00|29.31|29.15|29.31|29.15|29.31|29.15|29.28|29.12|3
1656689350000|2022-07-01 15:29:10|||||||||4
1656689360000|2022-07-01 15:29:20|||||||||3
1656689370000|2022-07-01 15:29:30|29.28|29.12|29.31|29.15|29.31|29.15|29.28|29.12|9
1656689380000|2022-07-01 15:29:40|29.32|29.16|29.28|29.12|29.36|29.2|29.28|29.12|32
1656689390000|2022-07-01 15:29:50|29.31|29.15|29.28|29.12|29.31|29.15|29.28|29.12|23
1656689400000|2022-07-01 15:30:00|29.27|29.11|29.26|29.1|29.27|29.11|29.23|29.07|59
1656689410000|2022-07-01 15:30:10|29.28|29.12|29.28|29.12|29.31|29.15|29.28|29.12|15
1656689420000|2022-07-01 15:30:20|29.27|29.11|29.23|29.07|29.28|29.12|29.23|29.07|20
1656689430000|2022-07-01 15:30:30|||||||||2
1656689440000|2022-07-01 15:30:40|29.21|29.05|29.23|29.07|29.23|29.07|29.21|29.05|3
1656689450000|2022-07-01 15:30:50|29.21|29.05|29.18|29.02|29.21|29.05|29.18|29.02|63
1656689460000|2022-07-01 15:31:00|29.2|29.04|29.18|29.02|29.2|29.04|29.18|29.02|3
1656689470000|2022-07-01 15:31:10|29.2|29.04|29.18|29.02|29.23|29.07|29.18|29.02|17
1656689480000|2022-07-01 15:31:20|29.2|29.04|29.23|29.07|29.23|29.07|29.18|29.02|13
1656689490000|2022-07-01 15:31:30|||||||||29
1656689500000|2022-07-01 15:31:40|29.18|29.02|29.23|29.07|29.23|29.07|29.18|29.02|20
1656689510000|2022-07-01 15:31:50|29.22|29.06|29.18|29.02|29.22|29.06|29.18|29.02|5
1656689520000|2022-07-01 15:32:00|||||||||2
1656689530000|2022-07-01 15:32:10|||||||||18
1656689540000|2022-07-01 15:32:20|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|1
1656689550000|2022-07-01 15:32:30|29.22|29.06|29.2|29.04|29.23|29.07|29.18|29.02|13
1656689560000|2022-07-01 15:32:40|29.18|29.02|29.18|29.02|29.18|29.02|29.18|29.02|1
1656689570000|2022-07-01 15:32:50|29.22|29.06|29.18|29.02|29.22|29.06|29.18|29.02|12
1656689590000|2022-07-01 15:33:10|||||||||1
1656689600000|2022-07-01 15:33:20|29.16|29|29.18|29.02|29.18|29.02|29.16|29|25
1656689620000|2022-07-01 15:33:40|||||||||1
1656689630000|2022-07-01 15:33:50|||||||||4
1656689650000|2022-07-01 15:34:10|29.2|29.04|29.18|29.02|29.21|29.05|29.18|29.02|1
1656689660000|2022-07-01 15:34:20|||||||||1
1656689670000|2022-07-01 15:34:30|||||||||1
1656689680000|2022-07-01 15:34:40|29.16|29|29.16|29|29.16|29|29.16|29|8
1656689690000|2022-07-01 15:34:50|29.18|29.02|29.18|29.02|29.18|29.02|29.18|29.02|10
1656689700000|2022-07-01 15:35:00|29.16|29|29.15|28.99|29.16|29|29.13|28.97|10
1656689710000|2022-07-01 15:35:10|29.13|28.97|29.13|28.97|29.15|28.99|29.13|28.97|0
1656689720000|2022-07-01 15:35:20|29.16|29|29.16|29|29.16|29|29.16|29|1
1656689730000|2022-07-01 15:35:30|29.18|29.02|29.18|29.02|29.18|29.02|29.18|29.02|22
1656689740000|2022-07-01 15:35:40|29.16|29|29.16|29|29.18|29.02|29.16|29|12
1656689750000|2022-07-01 15:35:50|29.15|28.99|29.13|28.97|29.15|28.99|29.11|28.95|10
1656689760000|2022-07-01 15:36:00|29.11|28.95|29.11|28.95|29.13|28.97|29.11|28.95|14
1656689770000|2022-07-01 15:36:10|||||||||8
1656689780000|2022-07-01 15:36:20|29.13|28.97|29.13|28.97|29.13|28.97|29.13|28.97|17
1656689790000|2022-07-01 15:36:30|||||||||5
1656689800000|2022-07-01 15:36:40|29.16|29|29.16|29|29.16|29|29.16|29|1
1656689810000|2022-07-01 15:36:50|29.17|29.01|29.23|29.07|29.23|29.07|29.16|29|11
1656689820000|2022-07-01 15:37:00|29.21|29.05|29.21|29.05|29.23|29.07|29.2|29.04|16
1656689830000|2022-07-01 15:37:10|29.2|29.04|29.18|29.02|29.22|29.06|29.18|29.02|2
1656689840000|2022-07-01 15:37:20|29.2|29.04|29.18|29.02|29.23|29.07|29.18|29.02|6
1656689850000|2022-07-01 15:37:30|29.21|29.05|29.18|29.02|29.21|29.05|29.18|29.02|1
1656689860000|2022-07-01 15:37:40|||||||||1
1656689870000|2022-07-01 15:37:50|||||||||2
1656689880000|2022-07-01 15:38:00|29.16|29|29.17|29.01|29.18|29.02|29.16|29|34
1656689890000|2022-07-01 15:38:10|29.16|29|29.18|29.02|29.18|29.02|29.16|29|5
1656689900000|2022-07-01 15:38:20|||||||||1
1656689910000|2022-07-01 15:38:30|29.2|29.04|29.18|29.02|29.2|29.04|29.18|29.02|0
1656689920000|2022-07-01 15:38:40|||||||||1
1656689930000|2022-07-01 15:38:50|||||||||1
1656689940000|2022-07-01 15:39:00|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|35
1656689950000|2022-07-01 15:39:10|||||||||2
1656689960000|2022-07-01 15:39:20|29.21|29.05|29.18|29.02|29.22|29.06|29.18|29.02|10
1656689970000|2022-07-01 15:39:30|||||||||1
1656689980000|2022-07-01 15:39:40|29.21|29.05|29.18|29.02|29.21|29.05|29.18|29.02|2
1656689990000|2022-07-01 15:39:50|||||||||1
1656690000000|2022-07-01 15:40:00|29.23|29.07|29.18|29.02|29.23|29.07|29.18|29.02|9
1656690020000|2022-07-01 15:40:20|29.2|29.04|29.21|29.05|29.23|29.07|29.18|29.02|15
1656690030000|2022-07-01 15:40:30|29.2|29.04|29.18|29.02|29.2|29.04|29.18|29.02|2
1656690040000|2022-07-01 15:40:40|29.17|29.01|29.13|28.97|29.18|29.02|29.13|28.97|3
1656690050000|2022-07-01 15:40:50|29.15|28.99|29.13|28.97|29.15|28.99|29.13|28.97|1
1656690060000|2022-07-01 15:41:00|29.11|28.95|29.11|28.95|29.12|28.96|29.11|28.95|26
1656690070000|2022-07-01 15:41:10|||||||||1
1656690080000|2022-07-01 15:41:20|29.13|28.97|29.13|28.97|29.13|28.97|29.13|28.97|4
1656690090000|2022-07-01 15:41:30|29.15|28.99|29.13|28.97|29.16|29|29.13|28.97|1
1656690100000|2022-07-01 15:41:40|29.15|28.99|29.13|28.97|29.16|29|29.13|28.97|2
1656690110000|2022-07-01 15:41:50|29.11|28.95|29.13|28.97|29.13|28.97|29.11|28.95|15
1656690120000|2022-07-01 15:42:00|||||||||1
1656690130000|2022-07-01 15:42:10|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|9
1656690140000|2022-07-01 15:42:20|||||||||1
1656690150000|2022-07-01 15:42:30|29.13|28.97|29.11|28.95|29.13|28.97|29.11|28.95|19
1656690160000|2022-07-01 15:42:40|29.13|28.97|29.11|28.95|29.13|28.97|29.11|28.95|2
1656690170000|2022-07-01 15:42:50|||||||||3
1656690180000|2022-07-01 15:43:00|||||||||2
1656690190000|2022-07-01 15:43:10|29.13|28.97|29.11|28.95|29.13|28.97|29.11|28.95|20
1656690200000|2022-07-01 15:43:20|||||||||3
1656690210000|2022-07-01 15:43:30|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|6
1656690220000|2022-07-01 15:43:40|29.07|28.91|29.06|28.9|29.08|28.92|29.06|28.9|6
1656690230000|2022-07-01 15:43:50|||||||||1
1656690250000|2022-07-01 15:44:10|29.08|28.92|29.08|28.92|29.11|28.95|29.08|28.92|20
1656690260000|2022-07-01 15:44:20|29.11|28.95|29.11|28.95|29.11|28.95|29.1|28.94|1
1656690270000|2022-07-01 15:44:30|||||||||10
1656690280000|2022-07-01 15:44:40|29.13|28.97|29.11|28.95|29.13|28.97|29.11|28.95|4
1656690290000|2022-07-01 15:44:50|29.13|28.97|29.13|28.97|29.13|28.97|29.13|28.97|8
1656690300000|2022-07-01 15:45:00|29.12|28.96|29.11|28.95|29.13|28.97|29.11|28.95|18
1656690310000|2022-07-01 15:45:10|29.08|28.92|29.06|28.9|29.1|28.94|29.06|28.9|8
1656690320000|2022-07-01 15:45:20|29.07|28.91|29.11|28.95|29.11|28.95|29.07|28.91|7
1656690340000|2022-07-01 15:45:40|29.1|28.94|29.11|28.95|29.11|28.95|29.1|28.94|0
1656690350000|2022-07-01 15:45:50|29.1|28.94|29.11|28.95|29.11|28.95|29.08|28.92|0
1656690360000|2022-07-01 15:46:00|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|10
1656690370000|2022-07-01 15:46:10|29.07|28.91|29.06|28.9|29.07|28.91|29.06|28.9|6
1656690380000|2022-07-01 15:46:20|||||||||5
1656690390000|2022-07-01 15:46:30|||||||||2
1656690420000|2022-07-01 15:47:00|29.03|28.87|29.06|28.9|29.06|28.9|29.01|28.85|17
1656690430000|2022-07-01 15:47:10|29.03|28.87|29.01|28.85|29.03|28.87|29.01|28.85|2
1656690440000|2022-07-01 15:47:20|29.03|28.87|29.01|28.85|29.06|28.9|29.01|28.85|4
1656690450000|2022-07-01 15:47:30|||||||||3
1656690460000|2022-07-01 15:47:40|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|14
1656690470000|2022-07-01 15:47:50|||||||||1
1656690480000|2022-07-01 15:48:00|||||||||6
1656690490000|2022-07-01 15:48:10|||||||||4
1656690500000|2022-07-01 15:48:20|||||||||23
1656690520000|2022-07-01 15:48:40|28.96|28.8|28.98|28.82|28.98|28.82|28.96|28.8|8
1656690530000|2022-07-01 15:48:50|||||||||3
1656690540000|2022-07-01 15:49:00|||||||||5
1656690550000|2022-07-01 15:49:10|29.01|28.85|29|28.84|29.01|28.85|28.98|28.82|4
1656690560000|2022-07-01 15:49:20|28.98|28.82|29|28.84|29.01|28.85|28.98|28.82|3
1656690570000|2022-07-01 15:49:30|29.01|28.85|28.98|28.82|29.01|28.85|28.98|28.82|9
1656690580000|2022-07-01 15:49:40|28.96|28.8|28.98|28.82|28.98|28.82|28.96|28.8|0
1656690590000|2022-07-01 15:49:50|29.01|28.85|29.01|28.85|29.01|28.85|29.01|28.85|1
1656690600000|2022-07-01 15:50:00|||||||||9
1656690620000|2022-07-01 15:50:20|29.03|28.87|29.06|28.9|29.06|28.9|29.02|28.86|10
1656690630000|2022-07-01 15:50:30|29.08|28.92|29.11|28.95|29.11|28.95|29.08|28.92|4
1656690660000|2022-07-01 15:51:00|29.08|28.92|29.11|28.95|29.11|28.95|29.08|28.92|19
1656690670000|2022-07-01 15:51:10|29.13|28.97|29.13|28.97|29.13|28.97|29.13|28.97|14
1656690680000|2022-07-01 15:51:20|||||||||2
1656690690000|2022-07-01 15:51:30|29.16|29|29.18|29.02|29.18|29.02|29.16|29|5
1656690700000|2022-07-01 15:51:40|29.16|29|29.16|29|29.16|29|29.16|29|90
1656690720000|2022-07-01 15:52:00|29.18|29.02|29.16|29|29.18|29.02|29.16|29|9
1656690730000|2022-07-01 15:52:10|29.17|29.01|29.13|28.97|29.17|29.01|29.13|28.97|10
1656690740000|2022-07-01 15:52:20|29.15|28.99|29.16|29|29.16|29|29.15|28.99|77
1656690750000|2022-07-01 15:52:30|29.18|29.02|29.17|29.01|29.18|29.02|29.16|29|19
1656690760000|2022-07-01 15:52:40|29.18|29.02|29.17|29.01|29.18|29.02|29.16|29|17
1656690770000|2022-07-01 15:52:50|29.18|29.02|29.16|29|29.18|29.02|29.16|29|2
1656690780000|2022-07-01 15:53:00|29.18|29.02|29.18|29.02|29.18|29.02|29.16|29|12
1656690800000|2022-07-01 15:53:20|29.21|29.05|29.23|29.07|29.23|29.07|29.2|29.04|3
1656690830000|2022-07-01 15:53:50|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|7
1656690840000|2022-07-01 15:54:00|29.2|29.04|29.23|29.07|29.23|29.07|29.18|29.02|10
1656690850000|2022-07-01 15:54:10|||||||||1
1656690860000|2022-07-01 15:54:20|||||||||2
1656690870000|2022-07-01 15:54:30|29.25|29.09|29.23|29.07|29.25|29.09|29.23|29.07|9
1656690880000|2022-07-01 15:54:40|29.25|29.09|29.25|29.09|29.26|29.1|29.25|29.09|44
1656690890000|2022-07-01 15:54:50|29.26|29.1|29.28|29.12|29.28|29.12|29.23|29.07|11
1656690910000|2022-07-01 15:55:10|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|56
1656690920000|2022-07-01 15:55:20|29.25|29.09|29.28|29.12|29.28|29.12|29.23|29.07|4
1656690930000|2022-07-01 15:55:30|29.27|29.11|29.23|29.07|29.27|29.11|29.23|29.07|1
1656690940000|2022-07-01 15:55:40|||||||||17
1656690960000|2022-07-01 15:56:00|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|1
1656690970000|2022-07-01 15:56:10|29.23|29.07|29.21|29.05|29.23|29.07|29.21|29.05|13
1656690980000|2022-07-01 15:56:20|29.23|29.07|29.23|29.07|29.23|29.07|29.21|29.05|11
1656690990000|2022-07-01 15:56:30|29.21|29.05|29.18|29.02|29.21|29.05|29.18|29.02|4
1656691000000|2022-07-01 15:56:40|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|0
1656691010000|2022-07-01 15:56:50|29.18|29.02|29.18|29.02|29.18|29.02|29.18|29.02|0
1656691020000|2022-07-01 15:57:00|29.2|29.04|29.21|29.05|29.21|29.05|29.2|29.04|0
1656691030000|2022-07-01 15:57:10|29.22|29.06|29.21|29.05|29.22|29.06|29.21|29.05|2
1656691040000|2022-07-01 15:57:20|29.22|29.06|29.21|29.05|29.22|29.06|29.21|29.05|1
1656691050000|2022-07-01 15:57:30|29.23|29.07|29.21|29.05|29.23|29.07|29.21|29.05|1
1656691070000|2022-07-01 15:57:50|||||||||1
1656691080000|2022-07-01 15:58:00|29.18|29.02|29.18|29.02|29.18|29.02|29.16|29|18
1656691090000|2022-07-01 15:58:10|29.21|29.05|29.21|29.05|29.21|29.05|29.18|29.02|0
1656691110000|2022-07-01 15:58:30|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|1
1656691130000|2022-07-01 15:58:50|29.22|29.06|29.23|29.07|29.23|29.07|29.22|29.06|7
1656691140000|2022-07-01 15:59:00|||||||||1
1656691150000|2022-07-01 15:59:10|29.22|29.06|29.23|29.07|29.26|29.1|29.22|29.06|25
1656691160000|2022-07-01 15:59:20|29.28|29.12|29.23|29.07|29.28|29.12|29.23|29.07|9
1656691180000|2022-07-01 15:59:40|29.22|29.06|29.21|29.05|29.22|29.06|29.21|29.05|9
1656691210000|2022-07-01 16:00:10|29.23|29.07|29.25|29.09|29.25|29.09|29.21|29.05|17
1656691220000|2022-07-01 16:00:20|29.26|29.1|29.25|29.09|29.26|29.1|29.23|29.07|0
1656691230000|2022-07-01 16:00:30|29.23|29.07|29.26|29.1|29.26|29.1|29.23|29.07|0
1656691240000|2022-07-01 16:00:40|29.23|29.07|29.23|29.07|29.26|29.1|29.23|29.07|0
1656691250000|2022-07-01 16:00:50|29.21|29.05|29.23|29.07|29.23|29.07|29.21|29.05|5
1656691260000|2022-07-01 16:01:00|29.25|29.09|29.26|29.1|29.26|29.1|29.21|29.05|7
1656691270000|2022-07-01 16:01:10|29.28|29.12|29.27|29.11|29.28|29.12|29.26|29.1|19
1656691280000|2022-07-01 16:01:20|29.26|29.1|29.26|29.1|29.28|29.12|29.26|29.1|0
1656691290000|2022-07-01 16:01:30|29.27|29.11|29.28|29.12|29.28|29.12|29.26|29.1|2
1656691300000|2022-07-01 16:01:40|29.27|29.11|29.26|29.1|29.27|29.11|29.26|29.1|2
1656691310000|2022-07-01 16:01:50|29.27|29.11|29.26|29.1|29.28|29.12|29.26|29.1|2
1656691320000|2022-07-01 16:02:00|29.28|29.12|29.28|29.12|29.28|29.12|29.27|29.11|1
1656691330000|2022-07-01 16:02:10|29.31|29.15|29.3|29.14|29.31|29.15|29.28|29.12|2
1656691340000|2022-07-01 16:02:20|29.31|29.15|29.31|29.15|29.33|29.17|29.3|29.14|13
1656691350000|2022-07-01 16:02:30|29.33|29.17|29.32|29.16|29.33|29.17|29.31|29.15|17
1656691360000|2022-07-01 16:02:40|29.33|29.17|29.33|29.17|29.33|29.17|29.32|29.16|0
1656691380000|2022-07-01 16:03:00|29.38|29.22|29.38|29.22|29.38|29.22|29.33|29.17|21
1656691390000|2022-07-01 16:03:10|29.35|29.19|29.33|29.17|29.36|29.2|29.33|29.17|28
1656691410000|2022-07-01 16:03:30|||||||||1
1656691440000|2022-07-01 16:04:00|||||||||1
1656691460000|2022-07-01 16:04:20|29.36|29.2|29.33|29.17|29.37|29.21|29.33|29.17|14
1656691470000|2022-07-01 16:04:30|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|4
1656691480000|2022-07-01 16:04:40|29.28|29.12|29.28|29.12|29.31|29.15|29.28|29.12|0
1656691490000|2022-07-01 16:04:50|29.3|29.14|29.31|29.15|29.33|29.17|29.28|29.12|13
1656691500000|2022-07-01 16:05:00|29.3|29.14|29.31|29.15|29.32|29.16|29.28|29.12|2
1656691510000|2022-07-01 16:05:10|29.28|29.12|29.3|29.14|29.31|29.15|29.28|29.12|0
1656691520000|2022-07-01 16:05:20|29.31|29.15|29.28|29.12|29.31|29.15|29.28|29.12|4
1656691530000|2022-07-01 16:05:30|29.31|29.15|29.28|29.12|29.31|29.15|29.28|29.12|1
1656691540000|2022-07-01 16:05:40|29.3|29.14|29.3|29.14|29.31|29.15|29.3|29.14|2
1656691550000|2022-07-01 16:05:50|29.31|29.15|29.28|29.12|29.31|29.15|29.28|29.12|0
1656691560000|2022-07-01 16:06:00|29.26|29.1|29.21|29.05|29.26|29.1|29.21|29.05|19
1656691570000|2022-07-01 16:06:10|29.23|29.07|29.22|29.06|29.23|29.07|29.21|29.05|95
1656691580000|2022-07-01 16:06:20|29.23|29.07|29.21|29.05|29.23|29.07|29.21|29.05|6
1656691610000|2022-07-01 16:06:50|29.22|29.06|29.21|29.05|29.22|29.06|29.21|29.05|1
1656691620000|2022-07-01 16:07:00|29.23|29.07|29.23|29.07|29.26|29.1|29.23|29.07|6
1656691630000|2022-07-01 16:07:10|29.25|29.09|29.23|29.07|29.26|29.1|29.23|29.07|0
1656691640000|2022-07-01 16:07:20|29.25|29.09|29.23|29.07|29.25|29.09|29.23|29.07|1
1656691650000|2022-07-01 16:07:30|29.25|29.09|29.21|29.05|29.25|29.09|29.21|29.05|9
1656691660000|2022-07-01 16:07:40|29.17|29.01|29.16|29|29.17|29.01|29.16|29|3
1656691670000|2022-07-01 16:07:50|29.18|29.02|29.21|29.05|29.21|29.05|29.17|29.01|6
1656691680000|2022-07-01 16:08:00|29.2|29.04|29.21|29.05|29.21|29.05|29.18|29.02|0
1656691690000|2022-07-01 16:08:10|||||||||15
1656691710000|2022-07-01 16:08:30|||||||||8
1656691730000|2022-07-01 16:08:50|29.23|29.07|29.21|29.05|29.23|29.07|29.21|29.05|16
1656691750000|2022-07-01 16:09:10|||||||||2
1656691760000|2022-07-01 16:09:20|||||||||1
1656691770000|2022-07-01 16:09:30|29.2|29.04|29.21|29.05|29.21|29.05|29.2|29.04|16
1656691780000|2022-07-01 16:09:40|||||||||1
1656691790000|2022-07-01 16:09:50|||||||||3
1656691800000|2022-07-01 16:10:00|29.23|29.07|29.21|29.05|29.26|29.1|29.21|29.05|39
1656691810000|2022-07-01 16:10:10|29.23|29.07|29.22|29.06|29.23|29.07|29.21|29.05|4
1656691820000|2022-07-01 16:10:20|29.23|29.07|29.21|29.05|29.23|29.07|29.21|29.05|2
1656691840000|2022-07-01 16:10:40|||||||||6
1656691850000|2022-07-01 16:10:50|||||||||7
1656691860000|2022-07-01 16:11:00|29.22|29.06|29.25|29.09|29.26|29.1|29.22|29.06|1
1656691870000|2022-07-01 16:11:10|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|8
1656691880000|2022-07-01 16:11:20|||||||||1
1656691890000|2022-07-01 16:11:30|||||||||1
1656691910000|2022-07-01 16:11:50|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|11
1656691920000|2022-07-01 16:12:00|29.26|29.1|29.26|29.1|29.26|29.1|29.21|29.05|52
1656691930000|2022-07-01 16:12:10|||||||||4
1656691940000|2022-07-01 16:12:20|||||||||3
1656691960000|2022-07-01 16:12:40|||||||||1
1656691970000|2022-07-01 16:12:50|29.23|29.07|29.26|29.1|29.26|29.1|29.21|29.05|6
1656691980000|2022-07-01 16:13:00|29.23|29.07|29.22|29.06|29.23|29.07|29.21|29.05|6
1656691990000|2022-07-01 16:13:10|29.21|29.05|29.21|29.05|29.22|29.06|29.21|29.05|1
1656692000000|2022-07-01 16:13:20|||||||||2
1656692010000|2022-07-01 16:13:30|29.18|29.02|29.18|29.02|29.2|29.04|29.18|29.02|2
1656692020000|2022-07-01 16:13:40|29.16|29|29.21|29.05|29.21|29.05|29.16|29|9
1656692030000|2022-07-01 16:13:50|29.2|29.04|29.21|29.05|29.21|29.05|29.18|29.02|1
1656692040000|2022-07-01 16:14:00|29.2|29.04|29.17|29.01|29.2|29.04|29.17|29.01|9
1656692050000|2022-07-01 16:14:10|29.16|29|29.18|29.02|29.18|29.02|29.16|29|0
1656692060000|2022-07-01 16:14:20|||||||||1
1656692080000|2022-07-01 16:14:40|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|5
1656692090000|2022-07-01 16:14:50|||||||||4
1656692110000|2022-07-01 16:15:10|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|4
1656692120000|2022-07-01 16:15:20|29.18|29.02|29.16|29|29.18|29.02|29.15|28.99|1
1656692130000|2022-07-01 16:15:30|29.15|28.99|29.13|28.97|29.15|28.99|29.13|28.97|4
1656692140000|2022-07-01 16:15:40|||||||||12
1656692150000|2022-07-01 16:15:50|29.12|28.96|29.13|28.97|29.13|28.97|29.12|28.96|5
1656692160000|2022-07-01 16:16:00|29.11|28.95|29.08|28.92|29.13|28.97|29.08|28.92|4
1656692170000|2022-07-01 16:16:10|29.1|28.94|29.03|28.87|29.1|28.94|29.03|28.87|31
1656692180000|2022-07-01 16:16:20|29.06|28.9|29.08|28.92|29.08|28.92|29.03|28.87|11
1656692190000|2022-07-01 16:16:30|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|4
1656692210000|2022-07-01 16:16:50|29.05|28.89|29.03|28.87|29.05|28.89|29.03|28.87|17
1656692230000|2022-07-01 16:17:10|||||||||1
1656692250000|2022-07-01 16:17:30|||||||||1
1656692260000|2022-07-01 16:17:40|||||||||1
1656692270000|2022-07-01 16:17:50|29.06|28.9|29.03|28.87|29.06|28.9|29.03|28.87|76
1656692280000|2022-07-01 16:18:00|||||||||1
1656692290000|2022-07-01 16:18:10|29.05|28.89|29.03|28.87|29.05|28.89|29.03|28.87|8
1656692300000|2022-07-01 16:18:20|||||||||1
1656692310000|2022-07-01 16:18:30|29.05|28.89|29.07|28.91|29.08|28.92|29.03|28.87|68
1656692320000|2022-07-01 16:18:40|29.08|28.92|29.03|28.87|29.08|28.92|29.03|28.87|6
1656692330000|2022-07-01 16:18:50|||||||||90
1656692340000|2022-07-01 16:19:00|||||||||1
1656692350000|2022-07-01 16:19:10|29.02|28.86|29.03|28.87|29.03|28.87|29.02|28.86|12
1656692370000|2022-07-01 16:19:30|||||||||1
1656692380000|2022-07-01 16:19:40|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|11
1656692390000|2022-07-01 16:19:50|29.01|28.85|29.02|28.86|29.03|28.87|29|28.84|29
1656692400000|2022-07-01 16:20:00|29.01|28.85|29.03|28.87|29.03|28.87|29.01|28.85|4
1656692410000|2022-07-01 16:20:10|||||||||22
1656692420000|2022-07-01 16:20:20|29.01|28.85|28.98|28.82|29.01|28.85|28.98|28.82|7
1656692430000|2022-07-01 16:20:30|29|28.84|28.98|28.82|29.01|28.85|28.98|28.82|3
1656692440000|2022-07-01 16:20:40|||||||||3
1656692450000|2022-07-01 16:20:50|||||||||2
1656692460000|2022-07-01 16:21:00|||||||||2
1656692470000|2022-07-01 16:21:10|||||||||3
1656692480000|2022-07-01 16:21:20|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|14
1656692490000|2022-07-01 16:21:30|29.01|28.85|28.98|28.82|29.03|28.87|28.98|28.82|3
1656692500000|2022-07-01 16:21:40|29|28.84|28.98|28.82|29.02|28.86|28.98|28.82|4
1656692510000|2022-07-01 16:21:50|29|28.84|29.03|28.87|29.03|28.87|29|28.84|1
1656692520000|2022-07-01 16:22:00|||||||||2
1656692530000|2022-07-01 16:22:10|29|28.84|28.98|28.82|29|28.84|28.98|28.82|1
1656692540000|2022-07-01 16:22:20|29.03|28.87|29.03|28.87|29.03|28.87|29|28.84|11
1656692550000|2022-07-01 16:22:30|29.02|28.86|29.03|28.87|29.03|28.87|29.02|28.86|4
1656692560000|2022-07-01 16:22:40|29.02|28.86|29.02|28.86|29.03|28.87|29.01|28.85|4
1656692570000|2022-07-01 16:22:50|29.01|28.85|28.98|28.82|29.02|28.86|28.98|28.82|9
1656692590000|2022-07-01 16:23:10|||||||||5
1656692600000|2022-07-01 16:23:20|29.01|28.85|28.98|28.82|29.02|28.86|28.98|28.82|7
1656692620000|2022-07-01 16:23:40|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|5
1656692640000|2022-07-01 16:24:00|||||||||1
1656692650000|2022-07-01 16:24:10|29.01|28.85|28.98|28.82|29.01|28.85|28.98|28.82|10
1656692660000|2022-07-01 16:24:20|||||||||4
1656692670000|2022-07-01 16:24:30|||||||||2
1656692680000|2022-07-01 16:24:40|||||||||3
1656692690000|2022-07-01 16:24:50|28.96|28.8|28.96|28.8|28.98|28.82|28.96|28.8|16
1656692700000|2022-07-01 16:25:00|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|0
1656692710000|2022-07-01 16:25:10|28.96|28.8|28.93|28.77|28.96|28.8|28.93|28.77|6
1656692720000|2022-07-01 16:25:20|28.96|28.8|28.93|28.77|28.98|28.82|28.93|28.77|74
1656692730000|2022-07-01 16:25:30|28.96|28.8|28.96|28.8|28.96|28.8|28.96|28.8|28
1656692740000|2022-07-01 16:25:40|28.93|28.77|28.96|28.8|28.96|28.8|28.93|28.77|7
1656692750000|2022-07-01 16:25:50|28.97|28.81|28.98|28.82|28.98|28.82|28.96|28.8|15
1656692760000|2022-07-01 16:26:00|28.97|28.81|28.97|28.81|28.98|28.82|28.96|28.8|10
1656692770000|2022-07-01 16:26:10|28.96|28.8|28.96|28.8|28.98|28.82|28.96|28.8|4
1656692780000|2022-07-01 16:26:20|28.98|28.82|28.98|28.82|28.98|28.82|28.97|28.81|8
1656692820000|2022-07-01 16:27:00|||||||||4
1656692830000|2022-07-01 16:27:10|||||||||6
1656692840000|2022-07-01 16:27:20|||||||||3
1656692850000|2022-07-01 16:27:30|||||||||1
1656692870000|2022-07-01 16:27:50|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|9
1656692880000|2022-07-01 16:28:00|29.01|28.85|29.03|28.87|29.03|28.87|29.01|28.85|0
1656692890000|2022-07-01 16:28:10|29.01|28.85|28.98|28.82|29.01|28.85|28.98|28.82|32
1656692900000|2022-07-01 16:28:20|28.96|28.8|28.96|28.8|28.96|28.8|28.96|28.8|9
1656692910000|2022-07-01 16:28:30|28.95|28.79|28.97|28.81|28.97|28.81|28.93|28.77|30
1656692920000|2022-07-01 16:28:40|28.96|28.8|28.93|28.77|28.97|28.81|28.93|28.77|3
1656692930000|2022-07-01 16:28:50|28.95|28.79|28.93|28.77|28.95|28.79|28.93|28.77|4
1656692940000|2022-07-01 16:29:00|28.96|28.8|28.98|28.82|28.98|28.82|28.96|28.8|3
1656692950000|2022-07-01 16:29:10|28.96|28.8|28.93|28.77|28.96|28.8|28.93|28.77|36
1656692960000|2022-07-01 16:29:20|28.95|28.79|28.93|28.77|28.96|28.8|28.93|28.77|2
1656692970000|2022-07-01 16:29:30|||||||||3
1656692980000|2022-07-01 16:29:40|||||||||5
1656693000000|2022-07-01 16:30:00|||||||||4
1656693010000|2022-07-01 16:30:10|28.98|28.82|28.93|28.77|28.98|28.82|28.93|28.77|66
1656693030000|2022-07-01 16:30:30|||||||||1
1656693040000|2022-07-01 16:30:40|||||||||1
1656693060000|2022-07-01 16:31:00|||||||||1
1656693070000|2022-07-01 16:31:10|||||||||7
1656693080000|2022-07-01 16:31:20|28.91|28.75|28.93|28.77|28.93|28.77|28.91|28.75|83
1656693090000|2022-07-01 16:31:30|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|12
1656693100000|2022-07-01 16:31:40|||||||||4
1656693110000|2022-07-01 16:31:50|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|1
1656693120000|2022-07-01 16:32:00|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|20
1656693130000|2022-07-01 16:32:10|||||||||10
1656693140000|2022-07-01 16:32:20|28.88|28.72|28.87|28.71|28.88|28.72|28.87|28.71|2
1656693150000|2022-07-01 16:32:30|28.86|28.7|28.88|28.72|28.88|28.72|28.86|28.7|2
1656693160000|2022-07-01 16:32:40|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|6
1656693170000|2022-07-01 16:32:50|28.88|28.72|28.91|28.75|28.91|28.75|28.88|28.72|2
1656693180000|2022-07-01 16:33:00|||||||||4
1656693190000|2022-07-01 16:33:10|28.92|28.76|28.93|28.77|28.93|28.77|28.92|28.76|16
1656693210000|2022-07-01 16:33:30|||||||||4
1656693220000|2022-07-01 16:33:40|||||||||3
1656693240000|2022-07-01 16:34:00|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|17
1656693250000|2022-07-01 16:34:10|29.02|28.86|29|28.84|29.03|28.87|29|28.84|29
1656693260000|2022-07-01 16:34:20|29.01|28.85|29.03|28.87|29.03|28.87|29.01|28.85|2
1656693270000|2022-07-01 16:34:30|||||||||1
1656693280000|2022-07-01 16:34:40|28.98|28.82|29.03|28.87|29.03|28.87|28.98|28.82|9
1656693290000|2022-07-01 16:34:50|29.02|28.86|29.03|28.87|29.03|28.87|29.02|28.86|1
1656693300000|2022-07-01 16:35:00|29.02|28.86|28.98|28.82|29.03|28.87|28.98|28.82|17
1656693310000|2022-07-01 16:35:10|29|28.84|29.03|28.87|29.03|28.87|29|28.84|9
1656693320000|2022-07-01 16:35:20|||||||||1
1656693330000|2022-07-01 16:35:30|||||||||1
1656693340000|2022-07-01 16:35:40|29.02|28.86|29|28.84|29.02|28.86|28.98|28.82|8
1656693350000|2022-07-01 16:35:50|29.01|28.85|28.98|28.82|29.02|28.86|28.98|28.82|4
1656693360000|2022-07-01 16:36:00|||||||||1
1656693370000|2022-07-01 16:36:10|||||||||2
1656693380000|2022-07-01 16:36:20|||||||||10
1656693390000|2022-07-01 16:36:30|||||||||9
1656693400000|2022-07-01 16:36:40|||||||||2
1656693420000|2022-07-01 16:37:00|||||||||2
1656693430000|2022-07-01 16:37:10|29.01|28.85|29.03|28.87|29.03|28.87|29.01|28.85|6
1656693440000|2022-07-01 16:37:20|29.02|28.86|29.03|28.87|29.03|28.87|29.01|28.85|8
1656693450000|2022-07-01 16:37:30|29.02|28.86|29.02|28.86|29.03|28.87|29|28.84|6
1656693460000|2022-07-01 16:37:40|29.03|28.87|29.03|28.87|29.03|28.87|29.02|28.86|0
1656693470000|2022-07-01 16:37:50|||||||||4
1656693480000|2022-07-01 16:38:00|||||||||1
1656693490000|2022-07-01 16:38:10|29.07|28.91|29.03|28.87|29.08|28.92|29.03|28.87|15
1656693500000|2022-07-01 16:38:20|29.05|28.89|29.03|28.87|29.07|28.91|29.03|28.87|1
1656693510000|2022-07-01 16:38:30|29.05|28.89|29.03|28.87|29.08|28.92|29.03|28.87|2
1656693520000|2022-07-01 16:38:40|29.08|28.92|29.08|28.92|29.08|28.92|29.08|28.92|2
1656693530000|2022-07-01 16:38:50|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|8
1656693540000|2022-07-01 16:39:00|29.08|28.92|29.08|28.92|29.08|28.92|29.08|28.92|9
1656693550000|2022-07-01 16:39:10|29.07|28.91|29.03|28.87|29.08|28.92|29.03|28.87|5
1656693580000|2022-07-01 16:39:40|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|2
1656693590000|2022-07-01 16:39:50|29.08|28.92|29.08|28.92|29.08|28.92|29.07|28.91|0
1656693600000|2022-07-01 16:40:00|29.07|28.91|29.05|28.89|29.08|28.92|29.03|28.87|8
1656693610000|2022-07-01 16:40:10|29.03|28.87|29.05|28.89|29.08|28.92|29.03|28.87|6
1656693620000|2022-07-01 16:40:20|29.03|28.87|29.05|28.89|29.05|28.89|29.03|28.87|3
1656693630000|2022-07-01 16:40:30|29.06|28.9|29.03|28.87|29.08|28.92|29.03|28.87|2
1656693640000|2022-07-01 16:40:40|29.05|28.89|29.06|28.9|29.08|28.92|29.03|28.87|4
1656693650000|2022-07-01 16:40:50|29.05|28.89|29.03|28.87|29.05|28.89|29.03|28.87|3
1656693670000|2022-07-01 16:41:10|29.05|28.89|29.03|28.87|29.05|28.89|29.03|28.87|4
1656693710000|2022-07-01 16:41:50|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|2
1656693720000|2022-07-01 16:42:00|29.08|28.92|29.03|28.87|29.08|28.92|29.03|28.87|6
1656693730000|2022-07-01 16:42:10|29.07|28.91|29.03|28.87|29.07|28.91|29.03|28.87|7
1656693740000|2022-07-01 16:42:20|29.05|28.89|29.03|28.87|29.07|28.91|29.03|28.87|3
1656693750000|2022-07-01 16:42:30|29.05|28.89|29.03|28.87|29.05|28.89|29.03|28.87|1
1656693770000|2022-07-01 16:42:50|29.05|28.89|29.03|28.87|29.05|28.89|29.03|28.87|5
1656693780000|2022-07-01 16:43:00|29.06|28.9|29.06|28.9|29.08|28.92|29.06|28.9|3
1656693790000|2022-07-01 16:43:10|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|3
1656693800000|2022-07-01 16:43:20|||||||||1
1656693820000|2022-07-01 16:43:40|||||||||5
1656693830000|2022-07-01 16:43:50|29.06|28.9|29.03|28.87|29.08|28.92|29.03|28.87|3
1656693870000|2022-07-01 16:44:30|||||||||2
1656693890000|2022-07-01 16:44:50|||||||||4
1656693900000|2022-07-01 16:45:00|29.05|28.89|29.06|28.9|29.07|28.91|29.03|28.87|17
1656693920000|2022-07-01 16:45:20|29.08|28.92|29.03|28.87|29.08|28.92|29.03|28.87|12
1656693930000|2022-07-01 16:45:30|29.05|28.89|29.03|28.87|29.05|28.89|29.03|28.87|1
1656693940000|2022-07-01 16:45:40|29.05|28.89|29.06|28.9|29.06|28.9|29.05|28.89|1
1656693950000|2022-07-01 16:45:50|29.03|28.87|29.06|28.9|29.06|28.9|29.03|28.87|4
1656693960000|2022-07-01 16:46:00|29.08|28.92|29.03|28.87|29.08|28.92|29.03|28.87|10
1656693970000|2022-07-01 16:46:10|||||||||3
1656693990000|2022-07-01 16:46:30|||||||||3
1656694000000|2022-07-01 16:46:40|||||||||4
1656694030000|2022-07-01 16:47:10|||||||||1
1656694060000|2022-07-01 16:47:40|||||||||1
1656694090000|2022-07-01 16:48:10|||||||||2
1656694100000|2022-07-01 16:48:20|29.08|28.92|29.06|28.9|29.08|28.92|29.06|28.9|4
1656694110000|2022-07-01 16:48:30|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|4
1656694120000|2022-07-01 16:48:40|||||||||11
1656694130000|2022-07-01 16:48:50|||||||||5
1656694140000|2022-07-01 16:49:00|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|83
1656694150000|2022-07-01 16:49:10|||||||||1
1656694160000|2022-07-01 16:49:20|||||||||5
1656694170000|2022-07-01 16:49:30|||||||||4
1656694190000|2022-07-01 16:49:50|||||||||6
1656694200000|2022-07-01 16:50:00|28.97|28.81|28.96|28.8|28.97|28.81|28.96|28.8|24
1656694210000|2022-07-01 16:50:10|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|18
1656694220000|2022-07-01 16:50:20|28.97|28.81|28.96|28.8|28.97|28.81|28.96|28.8|5
1656694230000|2022-07-01 16:50:30|28.98|28.82|28.98|28.82|28.98|28.82|28.96|28.8|12
1656694240000|2022-07-01 16:50:40|28.97|28.81|28.96|28.8|28.97|28.81|28.96|28.8|5
1656694250000|2022-07-01 16:50:50|28.98|28.82|28.96|28.8|28.98|28.82|28.96|28.8|10
1656694260000|2022-07-01 16:51:00|||||||||1
1656694270000|2022-07-01 16:51:10|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|28
1656694280000|2022-07-01 16:51:20|28.91|28.75|28.93|28.77|28.93|28.77|28.91|28.75|31
1656694290000|2022-07-01 16:51:30|28.91|28.75|28.91|28.75|28.93|28.77|28.91|28.75|28
1656694300000|2022-07-01 16:51:40|||||||||5
1656694310000|2022-07-01 16:51:50|||||||||5
1656694320000|2022-07-01 16:52:00|||||||||8
1656694340000|2022-07-01 16:52:20|28.88|28.72|28.88|28.72|28.91|28.75|28.88|28.72|12
1656694350000|2022-07-01 16:52:30|28.91|28.75|28.88|28.72|28.91|28.75|28.88|28.72|2
1656694360000|2022-07-01 16:52:40|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|11
1656694380000|2022-07-01 16:53:00|28.88|28.72|28.86|28.7|28.88|28.72|28.86|28.7|20
1656694390000|2022-07-01 16:53:10|||||||||5
1656694400000|2022-07-01 16:53:20|28.88|28.72|28.88|28.72|28.91|28.75|28.87|28.71|44
1656694410000|2022-07-01 16:53:30|||||||||7
1656694420000|2022-07-01 16:53:40|28.91|28.75|28.9|28.74|28.91|28.75|28.88|28.72|1
1656694430000|2022-07-01 16:53:50|28.88|28.72|28.88|28.72|28.91|28.75|28.88|28.72|66
1656694440000|2022-07-01 16:54:00|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|6
1656694450000|2022-07-01 16:54:10|||||||||17
1656694460000|2022-07-01 16:54:20|||||||||2
1656694470000|2022-07-01 16:54:30|||||||||11
1656694480000|2022-07-01 16:54:40|||||||||3
1656694490000|2022-07-01 16:54:50|||||||||6
1656694500000|2022-07-01 16:55:00|28.88|28.72|28.86|28.7|28.88|28.72|28.86|28.7|21
1656694510000|2022-07-01 16:55:10|||||||||2
1656694520000|2022-07-01 16:55:20|||||||||6
1656694530000|2022-07-01 16:55:30|||||||||5
1656694540000|2022-07-01 16:55:40|||||||||1
1656694550000|2022-07-01 16:55:50|||||||||2
1656694560000|2022-07-01 16:56:00|28.88|28.72|28.88|28.72|28.91|28.75|28.88|28.72|64
1656694570000|2022-07-01 16:56:10|28.91|28.75|28.91|28.75|28.91|28.75|28.88|28.72|5
1656694580000|2022-07-01 16:56:20|||||||||7
1656694590000|2022-07-01 16:56:30|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|24
1656694600000|2022-07-01 16:56:40|||||||||2
1656694610000|2022-07-01 16:56:50|||||||||1
1656694620000|2022-07-01 16:57:00|28.96|28.8|28.96|28.8|28.96|28.8|28.96|28.8|2
1656694630000|2022-07-01 16:57:10|28.98|28.82|28.97|28.81|28.98|28.82|28.96|28.8|21
1656694640000|2022-07-01 16:57:20|28.96|28.8|28.95|28.79|28.98|28.82|28.93|28.77|13
1656694650000|2022-07-01 16:57:30|28.96|28.8|28.93|28.77|28.98|28.82|28.93|28.77|3
1656694660000|2022-07-01 16:57:40|||||||||2
1656694670000|2022-07-01 16:57:50|28.96|28.8|28.96|28.8|28.96|28.8|28.93|28.77|21
1656694680000|2022-07-01 16:58:00|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|5
1656694700000|2022-07-01 16:58:20|||||||||18
1656694720000|2022-07-01 16:58:40|||||||||1
1656694730000|2022-07-01 16:58:50|||||||||5
1656694740000|2022-07-01 16:59:00|||||||||4
1656694750000|2022-07-01 16:59:10|||||||||62
1656694760000|2022-07-01 16:59:20|||||||||26
1656694770000|2022-07-01 16:59:30|||||||||16
1656694780000|2022-07-01 16:59:40|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|9
1656694790000|2022-07-01 16:59:50|||||||||2
1656694800000|2022-07-01 17:00:00|||||||||19
1656694810000|2022-07-01 17:00:10|29|28.84|29.03|28.87|29.03|28.87|28.98|28.82|27
1656694830000|2022-07-01 17:00:30|29.02|28.86|29.01|28.85|29.03|28.87|29.01|28.85|14
1656694840000|2022-07-01 17:00:40|28.98|28.82|29.01|28.85|29.02|28.86|28.98|28.82|3
1656694850000|2022-07-01 17:00:50|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|12
1656694860000|2022-07-01 17:01:00|||||||||2
1656694870000|2022-07-01 17:01:10|||||||||58
1656694890000|2022-07-01 17:01:30|||||||||5
1656694900000|2022-07-01 17:01:40|||||||||3
1656694920000|2022-07-01 17:02:00|28.97|28.81|28.96|28.8|28.97|28.81|28.96|28.8|11
1656694930000|2022-07-01 17:02:10|28.97|28.81|28.98|28.82|28.98|28.82|28.97|28.81|5
1656694940000|2022-07-01 17:02:20|28.97|28.81|28.98|28.82|28.98|28.82|28.97|28.81|10
1656694950000|2022-07-01 17:02:30|29.01|28.85|28.98|28.82|29.01|28.85|28.98|28.82|2
1656694960000|2022-07-01 17:02:40|29.03|28.87|29.02|28.86|29.03|28.87|29.02|28.86|6
1656694970000|2022-07-01 17:02:50|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|0
1656694990000|2022-07-01 17:03:10|||||||||1
1656695010000|2022-07-01 17:03:30|29.06|28.9|29.05|28.89|29.08|28.92|29.03|28.87|13
1656695020000|2022-07-01 17:03:40|29.06|28.9|29.03|28.87|29.07|28.91|29.03|28.87|9
1656695030000|2022-07-01 17:03:50|29.05|28.89|29.08|28.92|29.08|28.92|29.03|28.87|22
1656695040000|2022-07-01 17:04:00|29.07|28.91|29.03|28.87|29.07|28.91|29.03|28.87|4
1656695050000|2022-07-01 17:04:10|29.05|28.89|29.03|28.87|29.06|28.9|29.03|28.87|18
1656695060000|2022-07-01 17:04:20|||||||||1
1656695090000|2022-07-01 17:04:50|||||||||1
1656695100000|2022-07-01 17:05:00|29.01|28.85|29.03|28.87|29.03|28.87|29.01|28.85|6
1656695120000|2022-07-01 17:05:20|||||||||1
1656695140000|2022-07-01 17:05:40|29.02|28.86|29.03|28.87|29.03|28.87|29.02|28.86|13
1656695150000|2022-07-01 17:05:50|||||||||1
1656695170000|2022-07-01 17:06:10|29.02|28.86|29.01|28.85|29.03|28.87|29.01|28.85|34
1656695180000|2022-07-01 17:06:20|29.02|28.86|29.03|28.87|29.03|28.87|29.01|28.85|15
1656695190000|2022-07-01 17:06:30|29.02|28.86|29.01|28.85|29.03|28.87|29.01|28.85|8
1656695200000|2022-07-01 17:06:40|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|12
1656695210000|2022-07-01 17:06:50|||||||||1
1656695220000|2022-07-01 17:07:00|29.01|28.85|29.03|28.87|29.03|28.87|29.01|28.85|3
1656695230000|2022-07-01 17:07:10|29.02|28.86|29.03|28.87|29.03|28.87|29.02|28.86|6
1656695250000|2022-07-01 17:07:30|||||||||2
1656695270000|2022-07-01 17:07:50|29.02|28.86|29.01|28.85|29.02|28.86|29.01|28.85|2
1656695280000|2022-07-01 17:08:00|29.02|28.86|29.02|28.86|29.02|28.86|29.01|28.85|4
1656695290000|2022-07-01 17:08:10|29.01|28.85|29|28.84|29.03|28.87|28.98|28.82|14
1656695300000|2022-07-01 17:08:20|28.98|28.82|29.01|28.85|29.01|28.85|28.98|28.82|0
1656695310000|2022-07-01 17:08:30|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|2
1656695320000|2022-07-01 17:08:40|28.97|28.81|28.98|28.82|28.98|28.82|28.97|28.81|29
1656695330000|2022-07-01 17:08:50|29|28.84|28.98|28.82|29|28.84|28.98|28.82|0
1656695340000|2022-07-01 17:09:00|28.97|28.81|28.97|28.81|28.97|28.81|28.97|28.81|1
1656695350000|2022-07-01 17:09:10|28.98|28.82|28.98|28.82|28.98|28.82|28.96|28.8|4
1656695360000|2022-07-01 17:09:20|28.97|28.81|28.96|28.8|28.97|28.81|28.96|28.8|3
1656695370000|2022-07-01 17:09:30|28.97|28.81|28.96|28.8|28.98|28.82|28.96|28.8|5
1656695380000|2022-07-01 17:09:40|28.97|28.81|28.97|28.81|28.97|28.81|28.96|28.8|2
1656695390000|2022-07-01 17:09:50|28.96|28.8|28.96|28.8|28.97|28.81|28.96|28.8|1
1656695400000|2022-07-01 17:10:00|28.97|28.81|28.98|28.82|28.98|28.82|28.96|28.8|2
1656695410000|2022-07-01 17:10:10|||||||||1
1656695420000|2022-07-01 17:10:20|28.97|28.81|28.98|28.82|28.98|28.82|28.96|28.8|2
1656695430000|2022-07-01 17:10:30|28.96|28.8|28.96|28.8|28.96|28.8|28.96|28.8|0
1656695440000|2022-07-01 17:10:40|28.93|28.77|28.96|28.8|28.96|28.8|28.93|28.77|1
1656695450000|2022-07-01 17:10:50|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|0
1656695460000|2022-07-01 17:11:00|28.96|28.8|28.96|28.8|28.96|28.8|28.96|28.8|1
1656695470000|2022-07-01 17:11:10|28.97|28.81|28.97|28.81|28.98|28.82|28.96|28.8|10
1656695480000|2022-07-01 17:11:20|28.98|28.82|29.01|28.85|29.01|28.85|28.98|28.82|0
1656695490000|2022-07-01 17:11:30|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|1
1656695500000|2022-07-01 17:11:40|28.97|28.81|28.98|28.82|28.98|28.82|28.96|28.8|4
1656695510000|2022-07-01 17:11:50|28.96|28.8|28.96|28.8|28.96|28.8|28.96|28.8|2
1656695520000|2022-07-01 17:12:00|||||||||3
1656695530000|2022-07-01 17:12:10|28.98|28.82|28.98|28.82|28.98|28.82|28.97|28.81|6
1656695540000|2022-07-01 17:12:20|||||||||4
1656695550000|2022-07-01 17:12:30|29|28.84|29.01|28.85|29.01|28.85|28.96|28.8|6
1656695570000|2022-07-01 17:12:50|||||||||3
1656695580000|2022-07-01 17:13:00|28.98|28.82|28.96|28.8|28.98|28.82|28.96|28.8|1
1656695600000|2022-07-01 17:13:20|||||||||3
1656695610000|2022-07-01 17:13:30|||||||||1
1656695630000|2022-07-01 17:13:50|28.91|28.75|28.91|28.75|28.95|28.79|28.91|28.75|45
1656695640000|2022-07-01 17:14:00|28.92|28.76|28.91|28.75|28.94|28.78|28.91|28.75|2
1656695650000|2022-07-01 17:14:10|28.94|28.78|28.94|28.78|28.94|28.78|28.92|28.76|0
1656695660000|2022-07-01 17:14:20|28.96|28.8|28.91|28.75|28.96|28.8|28.91|28.75|4
1656695670000|2022-07-01 17:14:30|||||||||3
1656695690000|2022-07-01 17:14:50|||||||||1
1656695700000|2022-07-01 17:15:00|||||||||22
1656695710000|2022-07-01 17:15:10|||||||||3
1656695720000|2022-07-01 17:15:20|||||||||1
1656695730000|2022-07-01 17:15:30|28.89|28.73|28.86|28.7|28.89|28.73|28.86|28.7|25
1656695760000|2022-07-01 17:16:00|28.89|28.73|28.89|28.73|28.89|28.73|28.86|28.7|3
1656695770000|2022-07-01 17:16:10|28.9|28.74|28.91|28.75|28.91|28.75|28.89|28.73|18
1656695780000|2022-07-01 17:16:20|28.9|28.74|28.89|28.73|28.91|28.75|28.89|28.73|1
1656695790000|2022-07-01 17:16:30|28.87|28.71|28.89|28.73|28.89|28.73|28.86|28.7|2
1656695810000|2022-07-01 17:16:50|28.91|28.75|28.91|28.75|28.91|28.75|28.9|28.74|3
1656695820000|2022-07-01 17:17:00|||||||||1
1656695830000|2022-07-01 17:17:10|||||||||1
1656695840000|2022-07-01 17:17:20|28.92|28.76|28.94|28.78|28.94|28.78|28.92|28.76|1
1656695850000|2022-07-01 17:17:30|28.96|28.8|28.94|28.78|28.96|28.8|28.94|28.78|39
1656695860000|2022-07-01 17:17:40|28.92|28.76|28.96|28.8|28.96|28.8|28.91|28.75|33
1656695870000|2022-07-01 17:17:50|28.94|28.78|28.96|28.8|28.96|28.8|28.94|28.78|7
1656695880000|2022-07-01 17:18:00|||||||||1
1656695890000|2022-07-01 17:18:10|||||||||1
1656695900000|2022-07-01 17:18:20|28.94|28.78|28.91|28.75|28.94|28.78|28.91|28.75|8
1656695910000|2022-07-01 17:18:30|||||||||1
1656695920000|2022-07-01 17:18:40|||||||||5
1656695930000|2022-07-01 17:18:50|28.89|28.73|28.89|28.73|28.89|28.73|28.89|28.73|1
1656695940000|2022-07-01 17:19:00|28.91|28.75|28.89|28.73|28.91|28.75|28.89|28.73|4
1656695950000|2022-07-01 17:19:10|28.86|28.7|28.89|28.73|28.89|28.73|28.86|28.7|3
1656695960000|2022-07-01 17:19:20|||||||||1
1656695970000|2022-07-01 17:19:30|28.84|28.68|28.89|28.73|28.89|28.73|28.84|28.68|24
1656695980000|2022-07-01 17:19:40|28.87|28.71|28.84|28.68|28.87|28.71|28.84|28.68|12
1656695990000|2022-07-01 17:19:50|28.85|28.69|28.89|28.73|28.89|28.73|28.85|28.69|4
1656696000000|2022-07-01 17:20:00|||||||||2
1656696010000|2022-07-01 17:20:10|28.87|28.71|28.89|28.73|28.89|28.73|28.87|28.71|1
1656696020000|2022-07-01 17:20:20|||||||||1
1656696030000|2022-07-01 17:20:30|28.87|28.71|28.89|28.73|28.89|28.73|28.87|28.71|1
1656696050000|2022-07-01 17:20:50|||||||||6
1656696060000|2022-07-01 17:21:00|||||||||2
1656696070000|2022-07-01 17:21:10|||||||||16
1656696080000|2022-07-01 17:21:20|28.87|28.71|28.84|28.68|28.89|28.73|28.84|28.68|52
1656696090000|2022-07-01 17:21:30|||||||||1
1656696110000|2022-07-01 17:21:50|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|0
1656696120000|2022-07-01 17:22:00|||||||||2
1656696130000|2022-07-01 17:22:10|28.89|28.73|28.86|28.7|28.89|28.73|28.86|28.7|101
1656696140000|2022-07-01 17:22:20|||||||||1
1656696150000|2022-07-01 17:22:30|||||||||2
1656696160000|2022-07-01 17:22:40|||||||||2
1656696170000|2022-07-01 17:22:50|||||||||7
1656696180000|2022-07-01 17:23:00|||||||||2
1656696190000|2022-07-01 17:23:10|||||||||5
1656696200000|2022-07-01 17:23:20|28.84|28.68|28.81|28.65|28.84|28.68|28.81|28.65|4
1656696210000|2022-07-01 17:23:30|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|4
1656696220000|2022-07-01 17:23:40|28.82|28.66|28.81|28.65|28.82|28.66|28.81|28.65|6
1656696230000|2022-07-01 17:23:50|||||||||51
1656696240000|2022-07-01 17:24:00|||||||||4
1656696250000|2022-07-01 17:24:10|28.76|28.6|28.76|28.6|28.76|28.6|28.76|28.6|2
1656696260000|2022-07-01 17:24:20|||||||||5
1656696270000|2022-07-01 17:24:30|||||||||1
1656696280000|2022-07-01 17:24:40|||||||||44
1656696290000|2022-07-01 17:24:50|||||||||14
1656696300000|2022-07-01 17:25:00|||||||||2
1656696310000|2022-07-01 17:25:10|||||||||4
1656696320000|2022-07-01 17:25:20|28.8|28.64|28.76|28.6|28.81|28.65|28.76|28.6|18
1656696330000|2022-07-01 17:25:30|||||||||2
1656696340000|2022-07-01 17:25:40|28.74|28.58|28.76|28.6|28.76|28.6|28.74|28.58|16
1656696350000|2022-07-01 17:25:50|28.75|28.59|28.74|28.58|28.75|28.59|28.74|28.58|21
1656696360000|2022-07-01 17:26:00|28.75|28.59|28.76|28.6|28.76|28.6|28.74|28.58|16
1656696370000|2022-07-01 17:26:10|28.75|28.59|28.74|28.58|28.76|28.6|28.74|28.58|13
1656696380000|2022-07-01 17:26:20|28.75|28.59|28.76|28.6|28.76|28.6|28.74|28.58|3
1656696390000|2022-07-01 17:26:30|||||||||1
1656696400000|2022-07-01 17:26:40|||||||||2
1656696410000|2022-07-01 17:26:50|||||||||2
1656696420000|2022-07-01 17:27:00|||||||||2
1656696430000|2022-07-01 17:27:10|28.75|28.59|28.76|28.6|28.76|28.6|28.74|28.58|125
1656696440000|2022-07-01 17:27:20|||||||||55
1656696450000|2022-07-01 17:27:30|28.75|28.59|28.71|28.55|28.75|28.59|28.71|28.55|11
1656696460000|2022-07-01 17:27:40|||||||||82
1656696470000|2022-07-01 17:27:50|||||||||17
1656696480000|2022-07-01 17:28:00|||||||||5
1656696490000|2022-07-01 17:28:10|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|40
1656696500000|2022-07-01 17:28:20|28.71|28.55|28.71|28.55|28.74|28.58|28.71|28.55|30
1656696510000|2022-07-01 17:28:30|||||||||1
1656696520000|2022-07-01 17:28:40|28.74|28.58|28.71|28.55|28.76|28.6|28.71|28.55|12
1656696530000|2022-07-01 17:28:50|||||||||2
1656696540000|2022-07-01 17:29:00|||||||||2
1656696550000|2022-07-01 17:29:10|||||||||1
1656696560000|2022-07-01 17:29:20|||||||||1
1656696570000|2022-07-01 17:29:30|||||||||2
1656696580000|2022-07-01 17:29:40|28.74|28.58|28.74|28.58|28.74|28.58|28.72|28.56|8
1656696590000|2022-07-01 17:29:50|28.71|28.55|28.76|28.6|28.76|28.6|28.71|28.55|5
1656696600000|2022-07-01 17:30:00|28.71|28.55|28.71|28.55|28.72|28.56|28.71|28.55|72
1656696610000|2022-07-01 17:30:10|||||||||2
1656696620000|2022-07-01 17:30:20|||||||||11
1656696630000|2022-07-01 17:30:30|||||||||12
1656696640000|2022-07-01 17:30:40|||||||||1
1656696650000|2022-07-01 17:30:50|||||||||10
1656696660000|2022-07-01 17:31:00|||||||||1
1656696670000|2022-07-01 17:31:10|||||||||2
1656696680000|2022-07-01 17:31:20|28.7|28.54|28.69|28.53|28.7|28.54|28.69|28.53|58
1656696690000|2022-07-01 17:31:30|28.67|28.51|28.66|28.5|28.69|28.53|28.66|28.5|51
1656696700000|2022-07-01 17:31:40|28.65|28.49|28.66|28.5|28.66|28.5|28.65|28.49|40
1656696710000|2022-07-01 17:31:50|28.65|28.49|28.64|28.48|28.66|28.5|28.64|28.48|8
1656696720000|2022-07-01 17:32:00|||||||||2
1656696730000|2022-07-01 17:32:10|28.66|28.5|28.64|28.48|28.66|28.5|28.64|28.48|20
1656696750000|2022-07-01 17:32:30|||||||||1
1656696760000|2022-07-01 17:32:40|||||||||3
1656696770000|2022-07-01 17:32:50|28.66|28.5|28.64|28.48|28.66|28.5|28.64|28.48|3
1656696780000|2022-07-01 17:33:00|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|7
1656696790000|2022-07-01 17:33:10|28.69|28.53|28.67|28.51|28.69|28.53|28.66|28.5|2
1656696800000|2022-07-01 17:33:20|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|51
1656696810000|2022-07-01 17:33:30|||||||||1
1656696820000|2022-07-01 17:33:40|||||||||2
1656696830000|2022-07-01 17:33:50|||||||||3
1656696840000|2022-07-01 17:34:00|28.65|28.49|28.66|28.5|28.66|28.5|28.65|28.49|29
1656696850000|2022-07-01 17:34:10|28.65|28.49|28.66|28.5|28.66|28.5|28.65|28.49|21
1656696860000|2022-07-01 17:34:20|||||||||6
1656696880000|2022-07-01 17:34:40|||||||||2
1656696890000|2022-07-01 17:34:50|28.69|28.53|28.67|28.51|28.69|28.53|28.66|28.5|2
1656696900000|2022-07-01 17:35:00|28.69|28.53|28.66|28.5|28.69|28.53|28.66|28.5|7
1656696920000|2022-07-01 17:35:20|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|3
1656696930000|2022-07-01 17:35:30|||||||||1
1656696940000|2022-07-01 17:35:40|||||||||26
1656696950000|2022-07-01 17:35:50|||||||||2
1656696960000|2022-07-01 17:36:00|||||||||1
1656696970000|2022-07-01 17:36:10|||||||||1
1656696980000|2022-07-01 17:36:20|28.7|28.54|28.71|28.55|28.71|28.55|28.7|28.54|11
1656696990000|2022-07-01 17:36:30|||||||||1
1656697010000|2022-07-01 17:36:50|||||||||1
1656697020000|2022-07-01 17:37:00|||||||||2
1656697030000|2022-07-01 17:37:10|||||||||1
1656697050000|2022-07-01 17:37:30|||||||||2
1656697060000|2022-07-01 17:37:40|||||||||1
1656697070000|2022-07-01 17:37:50|||||||||1
1656697080000|2022-07-01 17:38:00|||||||||1
1656697090000|2022-07-01 17:38:10|||||||||2
1656697100000|2022-07-01 17:38:20|||||||||1
1656697110000|2022-07-01 17:38:30|||||||||2
1656697120000|2022-07-01 17:38:40|28.66|28.5|28.71|28.55|28.71|28.55|28.66|28.5|138
1656697130000|2022-07-01 17:38:50|||||||||1
1656697140000|2022-07-01 17:39:00|||||||||13
1656697150000|2022-07-01 17:39:10|28.7|28.54|28.71|28.55|28.71|28.55|28.7|28.54|73
1656697160000|2022-07-01 17:39:20|||||||||5
1656697170000|2022-07-01 17:39:30|28.76|28.6|28.76|28.6|28.76|28.6|28.76|28.6|4
1656697180000|2022-07-01 17:39:40|||||||||4
1656697190000|2022-07-01 17:39:50|28.81|28.65|28.79|28.63|28.81|28.65|28.76|28.6|27
1656697200000|2022-07-01 17:40:00|28.76|28.6|28.81|28.65|28.81|28.65|28.76|28.6|59
1656697210000|2022-07-01 17:40:10|||||||||6
1656697220000|2022-07-01 17:40:20|28.8|28.64|28.81|28.65|28.81|28.65|28.8|28.64|1
1656697230000|2022-07-01 17:40:30|28.8|28.64|28.76|28.6|28.8|28.64|28.76|28.6|2
1656697240000|2022-07-01 17:40:40|||||||||2
1656697260000|2022-07-01 17:41:00|28.74|28.58|28.74|28.58|28.74|28.58|28.72|28.56|14
1656697270000|2022-07-01 17:41:10|28.72|28.56|28.71|28.55|28.72|28.56|28.71|28.55|1
1656697280000|2022-07-01 17:41:20|||||||||2
1656697300000|2022-07-01 17:41:40|28.76|28.6|28.71|28.55|28.76|28.6|28.71|28.55|12
1656697310000|2022-07-01 17:41:50|||||||||1
1656697320000|2022-07-01 17:42:00|28.72|28.56|28.71|28.55|28.72|28.56|28.71|28.55|3
1656697340000|2022-07-01 17:42:20|||||||||1
1656697350000|2022-07-01 17:42:30|||||||||2
1656697370000|2022-07-01 17:42:50|||||||||1
1656697380000|2022-07-01 17:43:00|28.69|28.53|28.71|28.55|28.71|28.55|28.69|28.53|40
1656697390000|2022-07-01 17:43:10|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|5
1656697400000|2022-07-01 17:43:20|28.71|28.55|28.69|28.53|28.71|28.55|28.69|28.53|14
1656697410000|2022-07-01 17:43:30|28.71|28.55|28.69|28.53|28.71|28.55|28.69|28.53|4
1656697420000|2022-07-01 17:43:40|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|13
1656697430000|2022-07-01 17:43:50|28.72|28.56|28.71|28.55|28.72|28.56|28.71|28.55|1
1656697440000|2022-07-01 17:44:00|28.74|28.58|28.71|28.55|28.74|28.58|28.71|28.55|0
1656697450000|2022-07-01 17:44:10|||||||||1
1656697460000|2022-07-01 17:44:20|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|9
1656697470000|2022-07-01 17:44:30|||||||||1
1656697490000|2022-07-01 17:44:50|28.66|28.5|28.66|28.5|28.67|28.51|28.66|28.5|0
1656697500000|2022-07-01 17:45:00|28.67|28.51|28.66|28.5|28.67|28.51|28.66|28.5|3
1656697510000|2022-07-01 17:45:10|28.67|28.51|28.66|28.5|28.67|28.51|28.66|28.5|0
1656697520000|2022-07-01 17:45:20|||||||||1
1656697530000|2022-07-01 17:45:30|||||||||6
1656697540000|2022-07-01 17:45:40|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|22
1656697560000|2022-07-01 17:46:00|28.61|28.45|28.59|28.43|28.61|28.45|28.59|28.43|9
1656697570000|2022-07-01 17:46:10|28.61|28.45|28.59|28.43|28.61|28.45|28.59|28.43|52
1656697580000|2022-07-01 17:46:20|28.61|28.45|28.64|28.48|28.64|28.48|28.61|28.45|14
1656697590000|2022-07-01 17:46:30|||||||||2
1656697600000|2022-07-01 17:46:40|||||||||6
1656697630000|2022-07-01 17:47:10|||||||||1
1656697640000|2022-07-01 17:47:20|||||||||1
1656697650000|2022-07-01 17:47:30|28.61|28.45|28.61|28.45|28.64|28.48|28.61|28.45|3
1656697660000|2022-07-01 17:47:40|28.62|28.46|28.64|28.48|28.64|28.48|28.61|28.45|1
1656697680000|2022-07-01 17:48:00|||||||||1
1656697690000|2022-07-01 17:48:10|||||||||1
1656697720000|2022-07-01 17:48:40|||||||||1
1656697740000|2022-07-01 17:49:00|||||||||1
1656697750000|2022-07-01 17:49:10|28.62|28.46|28.59|28.43|28.64|28.48|28.59|28.43|66
1656697760000|2022-07-01 17:49:20|||||||||2
1656697790000|2022-07-01 17:49:50|||||||||1
1656697820000|2022-07-01 17:50:20|||||||||1
1656697850000|2022-07-01 17:50:50|||||||||1
1656697880000|2022-07-01 17:51:20|||||||||1
1656697910000|2022-07-01 17:51:50|||||||||1
1656697920000|2022-07-01 17:52:00|||||||||11
1656697930000|2022-07-01 17:52:10|||||||||66
1656697950000|2022-07-01 17:52:30|||||||||1
1656697960000|2022-07-01 17:52:40|||||||||5
1656697970000|2022-07-01 17:52:50|||||||||2
1656697980000|2022-07-01 17:53:00|||||||||1
1656698010000|2022-07-01 17:53:30|||||||||1
1656698030000|2022-07-01 17:53:50|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|7
1656698040000|2022-07-01 17:54:00|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|5
1656698050000|2022-07-01 17:54:10|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|1
1656698080000|2022-07-01 17:54:40|||||||||1
1656698090000|2022-07-01 17:54:50|||||||||1
1656698110000|2022-07-01 17:55:10|||||||||5
1656698120000|2022-07-01 17:55:20|28.61|28.45|28.64|28.48|28.64|28.48|28.61|28.45|0
1656698130000|2022-07-01 17:55:30|28.61|28.45|28.64|28.48|28.64|28.48|28.61|28.45|0
1656698140000|2022-07-01 17:55:40|28.62|28.46|28.62|28.46|28.64|28.48|28.61|28.45|2
1656698150000|2022-07-01 17:55:50|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|1
1656698160000|2022-07-01 17:56:00|28.62|28.46|28.64|28.48|28.64|28.48|28.62|28.46|0
1656698170000|2022-07-01 17:56:10|||||||||3
1656698210000|2022-07-01 17:56:50|||||||||9
1656698220000|2022-07-01 17:57:00|28.66|28.5|28.64|28.48|28.66|28.5|28.64|28.48|8
1656698230000|2022-07-01 17:57:10|||||||||1
1656698240000|2022-07-01 17:57:20|||||||||1
1656698250000|2022-07-01 17:57:30|28.61|28.45|28.64|28.48|28.64|28.48|28.61|28.45|0
1656698260000|2022-07-01 17:57:40|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|1
1656698270000|2022-07-01 17:57:50|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|10
1656698280000|2022-07-01 17:58:00|28.62|28.46|28.61|28.45|28.64|28.48|28.61|28.45|0
1656698290000|2022-07-01 17:58:10|28.64|28.48|28.62|28.46|28.64|28.48|28.62|28.46|0
1656698300000|2022-07-01 17:58:20|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|2
1656698310000|2022-07-01 17:58:30|28.62|28.46|28.64|28.48|28.64|28.48|28.62|28.46|0
1656698330000|2022-07-01 17:58:50|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|1
1656698340000|2022-07-01 17:59:00|28.64|28.48|28.59|28.43|28.64|28.48|28.59|28.43|40
1656698360000|2022-07-01 17:59:20|||||||||1
1656698370000|2022-07-01 17:59:30|||||||||1
1656698390000|2022-07-01 17:59:50|||||||||1
1656698400000|2022-07-01 18:00:00|||||||||1
1656698410000|2022-07-01 18:00:10|||||||||1
1656698430000|2022-07-01 18:00:30|||||||||1
1656698460000|2022-07-01 18:01:00|||||||||1
1656698490000|2022-07-01 18:01:30|||||||||1
1656698520000|2022-07-01 18:02:00|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|9
1656698530000|2022-07-01 18:02:10|28.62|28.46|28.59|28.43|28.64|28.48|28.59|28.43|2
1656698560000|2022-07-01 18:02:40|||||||||2
1656698590000|2022-07-01 18:03:10|||||||||1
1656698610000|2022-07-01 18:03:30|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|6
1656698620000|2022-07-01 18:03:40|||||||||1
1656698630000|2022-07-01 18:03:50|28.64|28.48|28.61|28.45|28.64|28.48|28.61|28.45|0
1656698640000|2022-07-01 18:04:00|28.64|28.48|28.61|28.45|28.64|28.48|28.61|28.45|3
1656698650000|2022-07-01 18:04:10|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|1
1656698660000|2022-07-01 18:04:20|||||||||1
1656698670000|2022-07-01 18:04:30|||||||||1
1656698680000|2022-07-01 18:04:40|28.61|28.45|28.64|28.48|28.64|28.48|28.61|28.45|0
1656698690000|2022-07-01 18:04:50|||||||||1
1656698710000|2022-07-01 18:05:10|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1656698720000|2022-07-01 18:05:20|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|2
1656698730000|2022-07-01 18:05:30|28.61|28.45|28.64|28.48|28.64|28.48|28.61|28.45|0
1656698740000|2022-07-01 18:05:40|28.61|28.45|28.62|28.46|28.64|28.48|28.61|28.45|0
1656698750000|2022-07-01 18:05:50|28.64|28.48|28.61|28.45|28.64|28.48|28.61|28.45|1
1656698760000|2022-07-01 18:06:00|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|2
1656698780000|2022-07-01 18:06:20|||||||||1
1656698810000|2022-07-01 18:06:50|28.54|28.38|28.54|28.38|28.54|28.38|28.54|28.38|2
1656698820000|2022-07-01 18:07:00|||||||||10
1656698830000|2022-07-01 18:07:10|||||||||2
1656698840000|2022-07-01 18:07:20|||||||||2
1656698850000|2022-07-01 18:07:30|||||||||4
1656698860000|2022-07-01 18:07:40|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|40
1656698870000|2022-07-01 18:07:50|||||||||1
1656698880000|2022-07-01 18:08:00|||||||||2
1656698890000|2022-07-01 18:08:10|||||||||2
1656698910000|2022-07-01 18:08:30|||||||||2
1656698920000|2022-07-01 18:08:40|||||||||3
1656698930000|2022-07-01 18:08:50|||||||||9
1656698940000|2022-07-01 18:09:00|||||||||1
1656698970000|2022-07-01 18:09:30|28.54|28.38|28.54|28.38|28.54|28.38|28.54|28.38|5
1656698980000|2022-07-01 18:09:40|||||||||1
1656698990000|2022-07-01 18:09:50|28.59|28.43|28.59|28.43|28.59|28.43|28.55|28.39|43
1656699000000|2022-07-01 18:10:00|28.57|28.41|28.54|28.38|28.57|28.41|28.54|28.38|4
1656699010000|2022-07-01 18:10:10|||||||||1
1656699020000|2022-07-01 18:10:20|28.56|28.4|28.56|28.4|28.59|28.43|28.56|28.4|9
1656699030000|2022-07-01 18:10:30|28.55|28.39|28.56|28.4|28.56|28.4|28.55|28.39|14
1656699040000|2022-07-01 18:10:40|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|1
1656699060000|2022-07-01 18:11:00|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|24
1656699070000|2022-07-01 18:11:10|||||||||1
1656699080000|2022-07-01 18:11:20|28.6|28.44|28.59|28.43|28.6|28.44|28.59|28.43|34
1656699090000|2022-07-01 18:11:30|28.6|28.44|28.61|28.45|28.61|28.45|28.59|28.43|11
1656699100000|2022-07-01 18:11:40|28.59|28.43|28.61|28.45|28.61|28.45|28.59|28.43|5
1656699130000|2022-07-01 18:12:10|||||||||9
1656699140000|2022-07-01 18:12:20|28.6|28.44|28.6|28.44|28.61|28.45|28.59|28.43|6
1656699150000|2022-07-01 18:12:30|28.59|28.43|28.59|28.43|28.6|28.44|28.59|28.43|1
1656699170000|2022-07-01 18:12:50|||||||||1
1656699190000|2022-07-01 18:13:10|28.56|28.4|28.59|28.43|28.59|28.43|28.56|28.4|0
1656699200000|2022-07-01 18:13:20|28.57|28.41|28.59|28.43|28.59|28.43|28.56|28.4|1
1656699230000|2022-07-01 18:13:50|||||||||1
1656699240000|2022-07-01 18:14:00|28.57|28.41|28.59|28.43|28.59|28.43|28.57|28.41|0
1656699250000|2022-07-01 18:14:10|28.57|28.41|28.54|28.38|28.57|28.41|28.54|28.38|14
1656699260000|2022-07-01 18:14:20|||||||||12
1656699270000|2022-07-01 18:14:30|||||||||1
1656699280000|2022-07-01 18:14:40|||||||||1
1656699300000|2022-07-01 18:15:00|28.56|28.4|28.54|28.38|28.56|28.4|28.54|28.38|13
1656699320000|2022-07-01 18:15:20|||||||||21
1656699330000|2022-07-01 18:15:30|||||||||1
1656699350000|2022-07-01 18:15:50|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|11
1656699360000|2022-07-01 18:16:00|||||||||1
1656699370000|2022-07-01 18:16:10|28.55|28.39|28.59|28.43|28.59|28.43|28.55|28.39|9
1656699380000|2022-07-01 18:16:20|28.57|28.41|28.54|28.38|28.59|28.43|28.54|28.38|5
1656699390000|2022-07-01 18:16:30|||||||||1
1656699430000|2022-07-01 18:17:10|||||||||5
1656699460000|2022-07-01 18:17:40|||||||||3
1656699480000|2022-07-01 18:18:00|||||||||19
1656699490000|2022-07-01 18:18:10|||||||||8
1656699520000|2022-07-01 18:18:40|||||||||1
1656699530000|2022-07-01 18:18:50|||||||||47
1656699550000|2022-07-01 18:19:10|||||||||1
1656699570000|2022-07-01 18:19:30|||||||||2
1656699580000|2022-07-01 18:19:40|||||||||5
1656699590000|2022-07-01 18:19:50|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|107
1656699600000|2022-07-01 18:20:00|28.49|28.33|28.54|28.38|28.54|28.38|28.49|28.33|87
1656699620000|2022-07-01 18:20:20|28.51|28.35|28.54|28.38|28.54|28.38|28.51|28.35|37
1656699630000|2022-07-01 18:20:30|||||||||34
1656699640000|2022-07-01 18:20:40|||||||||9
1656699650000|2022-07-01 18:20:50|||||||||1
1656699670000|2022-07-01 18:21:10|||||||||4
1656699680000|2022-07-01 18:21:20|||||||||1
1656699710000|2022-07-01 18:21:50|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|40
1656699720000|2022-07-01 18:22:00|28.52|28.36|28.54|28.38|28.54|28.38|28.52|28.36|22
1656699730000|2022-07-01 18:22:10|||||||||2
1656699740000|2022-07-01 18:22:20|||||||||2
1656699750000|2022-07-01 18:22:30|||||||||1
1656699770000|2022-07-01 18:22:50|||||||||66
1656699780000|2022-07-01 18:23:00|||||||||1
1656699810000|2022-07-01 18:23:30|||||||||1
1656699840000|2022-07-01 18:24:00|||||||||1
1656699850000|2022-07-01 18:24:10|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|2
1656699860000|2022-07-01 18:24:20|28.52|28.36|28.54|28.38|28.54|28.38|28.51|28.35|0
1656699880000|2022-07-01 18:24:40|||||||||1
1656699910000|2022-07-01 18:25:10|||||||||29
1656699920000|2022-07-01 18:25:20|||||||||51
1656699940000|2022-07-01 18:25:40|||||||||2
1656699950000|2022-07-01 18:25:50|28.49|28.33|28.51|28.35|28.51|28.35|28.49|28.33|44
1656699960000|2022-07-01 18:26:00|28.49|28.33|28.51|28.35|28.51|28.35|28.49|28.33|28
1656699970000|2022-07-01 18:26:10|28.49|28.33|28.51|28.35|28.51|28.35|28.49|28.33|16
1656699990000|2022-07-01 18:26:30|28.54|28.38|28.51|28.35|28.54|28.38|28.51|28.35|0
1656700000000|2022-07-01 18:26:40|28.52|28.36|28.51|28.35|28.54|28.38|28.51|28.35|1
1656700010000|2022-07-01 18:26:50|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|1
1656700020000|2022-07-01 18:27:00|28.5|28.34|28.51|28.35|28.51|28.35|28.5|28.34|28
1656700040000|2022-07-01 18:27:20|||||||||2
1656700050000|2022-07-01 18:27:30|28.52|28.36|28.51|28.35|28.54|28.38|28.51|28.35|3
1656700060000|2022-07-01 18:27:40|28.49|28.33|28.51|28.35|28.51|28.35|28.49|28.33|13
1656700070000|2022-07-01 18:27:50|28.52|28.36|28.52|28.36|28.52|28.36|28.51|28.35|3
1656700080000|2022-07-01 18:28:00|28.51|28.35|28.54|28.38|28.54|28.38|28.5|28.34|10
1656700090000|2022-07-01 18:28:10|28.52|28.36|28.51|28.35|28.54|28.38|28.51|28.35|11
1656700100000|2022-07-01 18:28:20|28.54|28.38|28.54|28.38|28.54|28.38|28.52|28.36|1
1656700130000|2022-07-01 18:28:50|||||||||1
1656700140000|2022-07-01 18:29:00|28.55|28.39|28.54|28.38|28.55|28.39|28.54|28.38|3
1656700150000|2022-07-01 18:29:10|||||||||1
1656700160000|2022-07-01 18:29:20|||||||||1
1656700170000|2022-07-01 18:29:30|||||||||3
1656700200000|2022-07-01 18:30:00|28.52|28.36|28.49|28.33|28.52|28.36|28.49|28.33|11
1656700220000|2022-07-01 18:30:20|||||||||1
1656700230000|2022-07-01 18:30:30|||||||||1
1656700240000|2022-07-01 18:30:40|||||||||20
1656700260000|2022-07-01 18:31:00|||||||||2
1656700290000|2022-07-01 18:31:30|||||||||1
1656700300000|2022-07-01 18:31:40|||||||||1
1656700310000|2022-07-01 18:31:50|||||||||16
1656700320000|2022-07-01 18:32:00|||||||||5
1656700330000|2022-07-01 18:32:10|||||||||1
1656700340000|2022-07-01 18:32:20|||||||||3
1656700350000|2022-07-01 18:32:30|||||||||1
1656700360000|2022-07-01 18:32:40|||||||||1
1656700390000|2022-07-01 18:33:10|||||||||33
1656700420000|2022-07-01 18:33:40|||||||||1
1656700430000|2022-07-01 18:33:50|||||||||3
1656700440000|2022-07-01 18:34:00|||||||||10
1656700450000|2022-07-01 18:34:10|||||||||33
1656700460000|2022-07-01 18:34:20|28.46|28.3|28.44|28.28|28.46|28.3|28.44|28.28|49
1656700470000|2022-07-01 18:34:30|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|79
1656700480000|2022-07-01 18:34:40|||||||||18
1656700490000|2022-07-01 18:34:50|||||||||2
1656700500000|2022-07-01 18:35:00|||||||||1
1656700510000|2022-07-01 18:35:10|||||||||8
1656700520000|2022-07-01 18:35:20|||||||||2
1656700530000|2022-07-01 18:35:30|||||||||250
1656700540000|2022-07-01 18:35:40|||||||||5
1656700550000|2022-07-01 18:35:50|||||||||4
1656700560000|2022-07-01 18:36:00|||||||||1
1656700570000|2022-07-01 18:36:10|||||||||1
1656700580000|2022-07-01 18:36:20|||||||||2
1656700590000|2022-07-01 18:36:30|28.44|28.28|28.44|28.28|28.44|28.28|28.41|28.25|10
1656700600000|2022-07-01 18:36:40|28.41|28.25|28.41|28.25|28.44|28.28|28.41|28.25|3
1656700610000|2022-07-01 18:36:50|28.43|28.27|28.44|28.28|28.44|28.28|28.41|28.25|22
1656700620000|2022-07-01 18:37:00|||||||||14
1656700630000|2022-07-01 18:37:10|||||||||2
1656700640000|2022-07-01 18:37:20|||||||||1
1656700650000|2022-07-01 18:37:30|||||||||2
1656700660000|2022-07-01 18:37:40|||||||||1
1656700670000|2022-07-01 18:37:50|||||||||2
1656700680000|2022-07-01 18:38:00|28.41|28.25|28.41|28.25|28.44|28.28|28.41|28.25|28
1656700690000|2022-07-01 18:38:10|28.43|28.27|28.41|28.25|28.44|28.28|28.41|28.25|13
1656700700000|2022-07-01 18:38:20|28.44|28.28|28.41|28.25|28.44|28.28|28.41|28.25|3
1656700710000|2022-07-01 18:38:30|||||||||2
1656700720000|2022-07-01 18:38:40|||||||||9
1656700730000|2022-07-01 18:38:50|||||||||1
1656700740000|2022-07-01 18:39:00|||||||||2
1656700750000|2022-07-01 18:39:10|||||||||2
1656700760000|2022-07-01 18:39:20|||||||||1
1656700770000|2022-07-01 18:39:30|||||||||1
1656700780000|2022-07-01 18:39:40|||||||||1
1656700790000|2022-07-01 18:39:50|28.39|28.23|28.36|28.2|28.39|28.23|28.36|28.2|37
1656700800000|2022-07-01 18:40:00|||||||||1
1656700810000|2022-07-01 18:40:10|28.39|28.23|28.36|28.2|28.39|28.23|28.36|28.2|23
1656700820000|2022-07-01 18:40:20|||||||||1
1656700830000|2022-07-01 18:40:30|||||||||1
1656700840000|2022-07-01 18:40:40|||||||||2
1656700850000|2022-07-01 18:40:50|||||||||4
1656700860000|2022-07-01 18:41:00|||||||||1
1656700870000|2022-07-01 18:41:10|||||||||4
1656700880000|2022-07-01 18:41:20|||||||||6
1656700890000|2022-07-01 18:41:30|||||||||1
1656700900000|2022-07-01 18:41:40|||||||||2
1656700910000|2022-07-01 18:41:50|||||||||1
1656700920000|2022-07-01 18:42:00|||||||||2
1656700930000|2022-07-01 18:42:10|||||||||1
1656700940000|2022-07-01 18:42:20|||||||||1
1656700950000|2022-07-01 18:42:30|||||||||1
1656700960000|2022-07-01 18:42:40|||||||||1
1656700970000|2022-07-01 18:42:50|||||||||2
1656700980000|2022-07-01 18:43:00|||||||||2
1656700990000|2022-07-01 18:43:10|||||||||1
1656701000000|2022-07-01 18:43:20|||||||||2
1656701010000|2022-07-01 18:43:30|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|10
1656701020000|2022-07-01 18:43:40|||||||||4
1656701030000|2022-07-01 18:43:50|||||||||2
1656701040000|2022-07-01 18:44:00|||||||||5
1656701050000|2022-07-01 18:44:10|||||||||22
1656701060000|2022-07-01 18:44:20|||||||||14
1656701070000|2022-07-01 18:44:30|||||||||3
1656701080000|2022-07-01 18:44:40|||||||||1
1656701090000|2022-07-01 18:44:50|||||||||2
1656701100000|2022-07-01 18:45:00|||||||||1
1656701110000|2022-07-01 18:45:10|||||||||18
1656701120000|2022-07-01 18:45:20|||||||||1
1656701130000|2022-07-01 18:45:30|||||||||2
1656701140000|2022-07-01 18:45:40|||||||||1
1656701150000|2022-07-01 18:45:50|||||||||1
1656701160000|2022-07-01 18:46:00|||||||||2
1656701170000|2022-07-01 18:46:10|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|9
1656701180000|2022-07-01 18:46:20|28.29|28.13|28.31|28.15|28.31|28.15|28.29|28.13|36
1656701190000|2022-07-01 18:46:30|28.29|28.13|28.29|28.13|28.29|28.13|28.26|28.1|19
1656701200000|2022-07-01 18:46:40|28.26|28.1|28.29|28.13|28.29|28.13|28.26|28.1|6
1656701210000|2022-07-01 18:46:50|||||||||23
1656701220000|2022-07-01 18:47:00|||||||||2
1656701230000|2022-07-01 18:47:10|||||||||2
1656701240000|2022-07-01 18:47:20|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|5
1656701250000|2022-07-01 18:47:30|||||||||1
1656701260000|2022-07-01 18:47:40|||||||||1
1656701270000|2022-07-01 18:47:50|||||||||1
1656701280000|2022-07-01 18:48:00|||||||||11
1656701290000|2022-07-01 18:48:10|||||||||2
1656701300000|2022-07-01 18:48:20|||||||||1
1656701310000|2022-07-01 18:48:30|||||||||2
1656701320000|2022-07-01 18:48:40|||||||||22
1656701330000|2022-07-01 18:48:50|||||||||1
1656701340000|2022-07-01 18:49:00|||||||||3
1656701350000|2022-07-01 18:49:10|||||||||2
1656701360000|2022-07-01 18:49:20|28.3|28.14|28.29|28.13|28.3|28.14|28.29|28.13|9
1656701370000|2022-07-01 18:49:30|||||||||2
1656701380000|2022-07-01 18:49:40|28.31|28.15|28.29|28.13|28.31|28.15|28.29|28.13|10
1656701390000|2022-07-01 18:49:50|||||||||2
1656701400000|2022-07-01 18:50:00|||||||||8
1656701410000|2022-07-01 18:50:10|||||||||2
1656701420000|2022-07-01 18:50:20|||||||||1
1656701440000|2022-07-01 18:50:40|||||||||1
1656701450000|2022-07-01 18:50:50|||||||||1
1656701460000|2022-07-01 18:51:00|28.3|28.14|28.29|28.13|28.3|28.14|28.29|28.13|3
1656701470000|2022-07-01 18:51:10|||||||||2
1656701480000|2022-07-01 18:51:20|28.3|28.14|28.31|28.15|28.31|28.15|28.3|28.14|6
1656701500000|2022-07-01 18:51:40|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|9
1656701520000|2022-07-01 18:52:00|||||||||1
1656701530000|2022-07-01 18:52:10|28.31|28.15|28.29|28.13|28.31|28.15|28.29|28.13|15
1656701540000|2022-07-01 18:52:20|28.3|28.14|28.31|28.15|28.31|28.15|28.3|28.14|1
1656701550000|2022-07-01 18:52:30|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|3
1656701560000|2022-07-01 18:52:40|28.31|28.15|28.29|28.13|28.31|28.15|28.29|28.13|3
1656701580000|2022-07-01 18:53:00|28.3|28.14|28.31|28.15|28.31|28.15|28.3|28.14|5
1656701610000|2022-07-01 18:53:30|||||||||1
1656701620000|2022-07-01 18:53:40|||||||||1
1656701630000|2022-07-01 18:53:50|||||||||2
1656701640000|2022-07-01 18:54:00|||||||||1
1656701650000|2022-07-01 18:54:10|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|5
1656701660000|2022-07-01 18:54:20|||||||||1
1656701670000|2022-07-01 18:54:30|||||||||5
1656701680000|2022-07-01 18:54:40|||||||||9
1656701700000|2022-07-01 18:55:00|||||||||10
1656701710000|2022-07-01 18:55:10|||||||||3
1656701720000|2022-07-01 18:55:20|28.38|28.22|28.36|28.2|28.39|28.23|28.36|28.2|3
1656701730000|2022-07-01 18:55:30|28.4|28.24|28.36|28.2|28.4|28.24|28.36|28.2|1
1656701740000|2022-07-01 18:55:40|||||||||4
1656701760000|2022-07-01 18:56:00|28.34|28.18|28.36|28.2|28.36|28.2|28.34|28.18|4
1656701770000|2022-07-01 18:56:10|28.35|28.19|28.36|28.2|28.36|28.2|28.35|28.19|2
1656701780000|2022-07-01 18:56:20|28.35|28.19|28.34|28.18|28.35|28.19|28.34|28.18|18
1656701790000|2022-07-01 18:56:30|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|3
1656701800000|2022-07-01 18:56:40|||||||||4
1656701820000|2022-07-01 18:57:00|||||||||1
1656701830000|2022-07-01 18:57:10|||||||||61
1656701840000|2022-07-01 18:57:20|||||||||2
1656701850000|2022-07-01 18:57:30|||||||||1
1656701860000|2022-07-01 18:57:40|||||||||34
1656701870000|2022-07-01 18:57:50|||||||||7
1656701880000|2022-07-01 18:58:00|||||||||3
1656701900000|2022-07-01 18:58:20|||||||||4
1656701930000|2022-07-01 18:58:50|28.34|28.18|28.34|28.18|28.34|28.18|28.34|28.18|1
1656701940000|2022-07-01 18:59:00|28.33|28.17|28.34|28.18|28.34|28.18|28.33|28.17|0
1656701950000|2022-07-01 18:59:10|28.33|28.17|28.31|28.15|28.34|28.18|28.31|28.15|1
1656701960000|2022-07-01 18:59:20|||||||||9
1656701970000|2022-07-01 18:59:30|||||||||1
1656701990000|2022-07-01 18:59:50|||||||||1
1656702000000|2022-07-01 19:00:00|||||||||4
1656702030000|2022-07-01 19:00:30|||||||||2
1656702040000|2022-07-01 19:00:40|||||||||1
1656702050000|2022-07-01 19:00:50|28.34|28.18|28.34|28.18|28.36|28.2|28.34|28.18|59
1656702060000|2022-07-01 19:01:00|28.35|28.19|28.36|28.2|28.36|28.2|28.35|28.19|15
1656702080000|2022-07-01 19:01:20|28.39|28.23|28.36|28.2|28.41|28.25|28.36|28.2|11
1656702090000|2022-07-01 19:01:30|||||||||9
1656702100000|2022-07-01 19:01:40|||||||||1
1656702110000|2022-07-01 19:01:50|28.34|28.18|28.34|28.18|28.36|28.2|28.34|28.18|30
1656702120000|2022-07-01 19:02:00|28.35|28.19|28.36|28.2|28.36|28.2|28.34|28.18|4
1656702130000|2022-07-01 19:02:10|28.35|28.19|28.36|28.2|28.36|28.2|28.35|28.19|3
1656702140000|2022-07-01 19:02:20|28.34|28.18|28.36|28.2|28.36|28.2|28.34|28.18|3
1656702150000|2022-07-01 19:02:30|28.35|28.19|28.36|28.2|28.36|28.2|28.35|28.19|0
1656702160000|2022-07-01 19:02:40|||||||||3
1656702190000|2022-07-01 19:03:10|||||||||2
1656702200000|2022-07-01 19:03:20|28.39|28.23|28.39|28.23|28.41|28.25|28.39|28.23|49
1656702210000|2022-07-01 19:03:30|28.36|28.2|28.39|28.23|28.39|28.23|28.36|28.2|1
1656702220000|2022-07-01 19:03:40|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|2
1656702230000|2022-07-01 19:03:50|||||||||1
1656702240000|2022-07-01 19:04:00|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|10
1656702250000|2022-07-01 19:04:10|28.4|28.24|28.41|28.25|28.41|28.25|28.4|28.24|2
1656702260000|2022-07-01 19:04:20|||||||||11
1656702270000|2022-07-01 19:04:30|28.4|28.24|28.41|28.25|28.41|28.25|28.39|28.23|26
1656702280000|2022-07-01 19:04:40|28.39|28.23|28.39|28.23|28.41|28.25|28.39|28.23|3
1656702290000|2022-07-01 19:04:50|||||||||1
1656702300000|2022-07-01 19:05:00|||||||||2
1656702310000|2022-07-01 19:05:10|28.36|28.2|28.39|28.23|28.39|28.23|28.36|28.2|1
1656702320000|2022-07-01 19:05:20|28.36|28.2|28.38|28.22|28.39|28.23|28.36|28.2|2
1656702330000|2022-07-01 19:05:30|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|1
1656702340000|2022-07-01 19:05:40|||||||||1
1656702350000|2022-07-01 19:05:50|||||||||3
1656702360000|2022-07-01 19:06:00|||||||||1
1656702370000|2022-07-01 19:06:10|||||||||1
1656702380000|2022-07-01 19:06:20|||||||||48
1656702390000|2022-07-01 19:06:30|||||||||4
1656702400000|2022-07-01 19:06:40|||||||||1
1656702410000|2022-07-01 19:06:50|||||||||4
1656702420000|2022-07-01 19:07:00|||||||||2
1656702430000|2022-07-01 19:07:10|||||||||1
1656702440000|2022-07-01 19:07:20|||||||||1
1656702450000|2022-07-01 19:07:30|||||||||2
1656702460000|2022-07-01 19:07:40|28.39|28.23|28.39|28.23|28.39|28.23|28.36|28.2|3
1656702470000|2022-07-01 19:07:50|28.41|28.25|28.39|28.23|28.41|28.25|28.39|28.23|39
1656702480000|2022-07-01 19:08:00|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|6
1656702490000|2022-07-01 19:08:10|||||||||1
1656702500000|2022-07-01 19:08:20|28.34|28.18|28.36|28.2|28.36|28.2|28.34|28.18|41
1656702510000|2022-07-01 19:08:30|28.35|28.19|28.34|28.18|28.35|28.19|28.34|28.18|6
1656702520000|2022-07-01 19:08:40|||||||||2
1656702530000|2022-07-01 19:08:50|||||||||3
1656702540000|2022-07-01 19:09:00|28.31|28.15|28.34|28.18|28.34|28.18|28.31|28.15|8
1656702550000|2022-07-01 19:09:10|||||||||1
1656702560000|2022-07-01 19:09:20|||||||||3
1656702570000|2022-07-01 19:09:30|||||||||2
1656702580000|2022-07-01 19:09:40|||||||||5
1656702590000|2022-07-01 19:09:50|||||||||5
1656702600000|2022-07-01 19:10:00|||||||||3
1656702610000|2022-07-01 19:10:10|||||||||2
1656702620000|2022-07-01 19:10:20|||||||||7
1656702630000|2022-07-01 19:10:30|28.31|28.15|28.31|28.15|28.33|28.17|28.29|28.13|7
1656702640000|2022-07-01 19:10:40|||||||||25
1656702650000|2022-07-01 19:10:50|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|8
1656702660000|2022-07-01 19:11:00|28.31|28.15|28.34|28.18|28.34|28.18|28.31|28.15|7
1656702670000|2022-07-01 19:11:10|28.33|28.17|28.34|28.18|28.34|28.18|28.31|28.15|54
1656702680000|2022-07-01 19:11:20|||||||||1
1656702690000|2022-07-01 19:11:30|||||||||3
1656702700000|2022-07-01 19:11:40|||||||||2
1656702710000|2022-07-01 19:11:50|28.31|28.15|28.34|28.18|28.34|28.18|28.31|28.15|1
1656702720000|2022-07-01 19:12:00|||||||||4
1656702730000|2022-07-01 19:12:10|||||||||1
1656702740000|2022-07-01 19:12:20|||||||||2
1656702750000|2022-07-01 19:12:30|||||||||2
1656702760000|2022-07-01 19:12:40|||||||||2
1656702770000|2022-07-01 19:12:50|||||||||3
1656702780000|2022-07-01 19:13:00|||||||||1
1656702790000|2022-07-01 19:13:10|||||||||26
1656702800000|2022-07-01 19:13:20|||||||||10
1656702810000|2022-07-01 19:13:30|||||||||16
1656702820000|2022-07-01 19:13:40|28.31|28.15|28.3|28.14|28.31|28.15|28.29|28.13|16
1656702830000|2022-07-01 19:13:50|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|5
1656702840000|2022-07-01 19:14:00|28.3|28.14|28.29|28.13|28.34|28.18|28.29|28.13|14
1656702850000|2022-07-01 19:14:10|28.31|28.15|28.31|28.15|28.31|28.15|28.29|28.13|6
1656702860000|2022-07-01 19:14:20|28.34|28.18|28.34|28.18|28.34|28.18|28.34|28.18|15
1656702870000|2022-07-01 19:14:30|28.33|28.17|28.29|28.13|28.33|28.17|28.29|28.13|15
1656702880000|2022-07-01 19:14:40|||||||||1
1656702890000|2022-07-01 19:14:50|28.31|28.15|28.29|28.13|28.31|28.15|28.29|28.13|2
1656702900000|2022-07-01 19:15:00|||||||||7
1656702910000|2022-07-01 19:15:10|||||||||2
1656702920000|2022-07-01 19:15:20|||||||||2
1656702930000|2022-07-01 19:15:30|||||||||2
1656702940000|2022-07-01 19:15:40|||||||||2
1656702950000|2022-07-01 19:15:50|||||||||2
1656702960000|2022-07-01 19:16:00|||||||||2
1656702970000|2022-07-01 19:16:10|||||||||1
1656702980000|2022-07-01 19:16:20|||||||||2
1656702990000|2022-07-01 19:16:30|||||||||3
1656703000000|2022-07-01 19:16:40|||||||||1
1656703010000|2022-07-01 19:16:50|||||||||1
1656703020000|2022-07-01 19:17:00|||||||||3
1656703030000|2022-07-01 19:17:10|||||||||2
1656703040000|2022-07-01 19:17:20|28.34|28.18|28.34|28.18|28.34|28.18|28.33|28.17|2
1656703050000|2022-07-01 19:17:30|||||||||1
1656703060000|2022-07-01 19:17:40|||||||||2
1656703070000|2022-07-01 19:17:50|||||||||1
1656703080000|2022-07-01 19:18:00|||||||||1
1656703090000|2022-07-01 19:18:10|||||||||73
1656703100000|2022-07-01 19:18:20|28.31|28.15|28.34|28.18|28.34|28.18|28.31|28.15|2
1656703110000|2022-07-01 19:18:30|||||||||1
1656703120000|2022-07-01 19:18:40|||||||||8
1656703130000|2022-07-01 19:18:50|||||||||4
1656703140000|2022-07-01 19:19:00|||||||||2
1656703150000|2022-07-01 19:19:10|||||||||12
1656703160000|2022-07-01 19:19:20|||||||||27
1656703170000|2022-07-01 19:19:30|||||||||16
1656703180000|2022-07-01 19:19:40|||||||||38
1656703190000|2022-07-01 19:19:50|||||||||6
1656703200000|2022-07-01 19:20:00|28.33|28.17|28.29|28.13|28.33|28.17|28.29|28.13|2
1656703210000|2022-07-01 19:20:10|28.34|28.18|28.36|28.2|28.36|28.2|28.34|28.18|28
1656703220000|2022-07-01 19:20:20|28.34|28.18|28.36|28.2|28.36|28.2|28.34|28.18|12
1656703230000|2022-07-01 19:20:30|28.35|28.19|28.36|28.2|28.36|28.2|28.35|28.19|5
1656703250000|2022-07-01 19:20:50|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|1
1656703260000|2022-07-01 19:21:00|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|0
1656703270000|2022-07-01 19:21:10|28.34|28.18|28.36|28.2|28.36|28.2|28.34|28.18|6
1656703280000|2022-07-01 19:21:20|||||||||1
1656703290000|2022-07-01 19:21:30|||||||||2
1656703310000|2022-07-01 19:21:50|||||||||1
1656703320000|2022-07-01 19:22:00|28.34|28.18|28.34|28.18|28.34|28.18|28.34|28.18|9
1656703350000|2022-07-01 19:22:30|||||||||1
1656703360000|2022-07-01 19:22:40|||||||||2
1656703380000|2022-07-01 19:23:00|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|4
1656703390000|2022-07-01 19:23:10|28.35|28.19|28.34|28.18|28.36|28.2|28.34|28.18|26
1656703400000|2022-07-01 19:23:20|28.35|28.19|28.34|28.18|28.35|28.19|28.34|28.18|4
1656703410000|2022-07-01 19:23:30|||||||||1
1656703420000|2022-07-01 19:23:40|||||||||1
1656703430000|2022-07-01 19:23:50|||||||||25
1656703440000|2022-07-01 19:24:00|||||||||1
1656703460000|2022-07-01 19:24:20|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|3
1656703480000|2022-07-01 19:24:40|||||||||1
1656703490000|2022-07-01 19:24:50|||||||||3
1656703500000|2022-07-01 19:25:00|||||||||1
1656703510000|2022-07-01 19:25:10|||||||||4
1656703520000|2022-07-01 19:25:20|||||||||26
1656703530000|2022-07-01 19:25:30|||||||||3
1656703540000|2022-07-01 19:25:40|||||||||27
1656703550000|2022-07-01 19:25:50|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|120
1656703560000|2022-07-01 19:26:00|28.35|28.19|28.34|28.18|28.35|28.19|28.34|28.18|6
1656703570000|2022-07-01 19:26:10|28.36|28.2|28.34|28.18|28.36|28.2|28.34|28.18|8
1656703580000|2022-07-01 19:26:20|28.35|28.19|28.34|28.18|28.35|28.19|28.34|28.18|7
1656703590000|2022-07-01 19:26:30|||||||||11
1656703600000|2022-07-01 19:26:40|||||||||9
1656703630000|2022-07-01 19:27:10|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|112
1656703640000|2022-07-01 19:27:20|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|2
1656703650000|2022-07-01 19:27:30|||||||||2
1656703670000|2022-07-01 19:27:50|||||||||1
1656703690000|2022-07-01 19:28:10|||||||||3
1656703700000|2022-07-01 19:28:20|||||||||1
1656703710000|2022-07-01 19:28:30|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|13
1656703720000|2022-07-01 19:28:40|||||||||14
1656703730000|2022-07-01 19:28:50|||||||||11
1656703740000|2022-07-01 19:29:00|28.36|28.2|28.39|28.23|28.4|28.24|28.36|28.2|17
1656703750000|2022-07-01 19:29:10|28.4|28.24|28.39|28.23|28.4|28.24|28.36|28.2|10
1656703760000|2022-07-01 19:29:20|28.41|28.25|28.39|28.23|28.41|28.25|28.38|28.22|2
1656703770000|2022-07-01 19:29:30|28.4|28.24|28.4|28.24|28.41|28.25|28.4|28.24|2
1656703780000|2022-07-01 19:29:40|28.39|28.23|28.38|28.22|28.41|28.25|28.36|28.2|6
1656703790000|2022-07-01 19:29:50|28.36|28.2|28.39|28.23|28.41|28.25|28.36|28.2|5
1656703800000|2022-07-01 19:30:00|28.36|28.2|28.36|28.2|28.41|28.25|28.36|28.2|41
1656703810000|2022-07-01 19:30:10|28.34|28.18|28.31|28.15|28.34|28.18|28.31|28.15|3
1656703820000|2022-07-01 19:30:20|28.33|28.17|28.31|28.15|28.34|28.18|28.31|28.15|3
1656703830000|2022-07-01 19:30:30|28.33|28.17|28.31|28.15|28.34|28.18|28.31|28.15|0
1656703840000|2022-07-01 19:30:40|||||||||5
1656703850000|2022-07-01 19:30:50|||||||||2
1656703860000|2022-07-01 19:31:00|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|18
1656703870000|2022-07-01 19:31:10|||||||||6
1656703890000|2022-07-01 19:31:30|||||||||20
1656703900000|2022-07-01 19:31:40|||||||||2
1656703910000|2022-07-01 19:31:50|28.31|28.15|28.29|28.13|28.31|28.15|28.29|28.13|11
1656703920000|2022-07-01 19:32:00|28.31|28.15|28.31|28.15|28.34|28.18|28.31|28.15|34
1656703930000|2022-07-01 19:32:10|28.34|28.18|28.31|28.15|28.34|28.18|28.31|28.15|0
1656703940000|2022-07-01 19:32:20|||||||||13
1656703950000|2022-07-01 19:32:30|||||||||12
1656703960000|2022-07-01 19:32:40|||||||||9
1656703970000|2022-07-01 19:32:50|||||||||5
1656703980000|2022-07-01 19:33:00|||||||||2
1656703990000|2022-07-01 19:33:10|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|62
1656704000000|2022-07-01 19:33:20|||||||||1
1656704010000|2022-07-01 19:33:30|||||||||25
1656704030000|2022-07-01 19:33:50|||||||||1
1656704050000|2022-07-01 19:34:10|||||||||3
1656704080000|2022-07-01 19:34:40|||||||||3
1656704100000|2022-07-01 19:35:00|||||||||1
1656704110000|2022-07-01 19:35:10|||||||||5
1656704130000|2022-07-01 19:35:30|||||||||1
1656704140000|2022-07-01 19:35:40|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|3
1656704150000|2022-07-01 19:35:50|||||||||10
1656704160000|2022-07-01 19:36:00|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|6
1656704170000|2022-07-01 19:36:10|28.26|28.1|28.24|28.08|28.26|28.1|28.24|28.08|12
1656704180000|2022-07-01 19:36:20|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|3
1656704190000|2022-07-01 19:36:30|||||||||1
1656704200000|2022-07-01 19:36:40|28.24|28.08|28.26|28.1|28.26|28.1|28.24|28.08|42
1656704220000|2022-07-01 19:37:00|28.24|28.08|28.25|28.09|28.26|28.1|28.24|28.08|54
1656704230000|2022-07-01 19:37:10|28.26|28.1|28.25|28.09|28.26|28.1|28.25|28.09|7
1656704240000|2022-07-01 19:37:20|28.26|28.1|28.24|28.08|28.26|28.1|28.24|28.08|9
1656704260000|2022-07-01 19:37:40|||||||||2
1656704270000|2022-07-01 19:37:50|||||||||9
1656704280000|2022-07-01 19:38:00|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|9
1656704290000|2022-07-01 19:38:10|28.29|28.13|28.26|28.1|28.29|28.13|28.26|28.1|2
1656704310000|2022-07-01 19:38:30|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|7
1656704320000|2022-07-01 19:38:40|28.26|28.1|28.24|28.08|28.26|28.1|28.24|28.08|4
1656704330000|2022-07-01 19:38:50|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|14
1656704350000|2022-07-01 19:39:10|28.24|28.08|28.26|28.1|28.26|28.1|28.24|28.08|31
1656704360000|2022-07-01 19:39:20|||||||||2
1656704370000|2022-07-01 19:39:30|||||||||12
1656704380000|2022-07-01 19:39:40|28.24|28.08|28.19|28.03|28.24|28.08|28.19|28.03|64
1656704390000|2022-07-01 19:39:50|||||||||6
1656704400000|2022-07-01 19:40:00|28.16|28|28.16|28|28.16|28|28.16|28|8
1656704410000|2022-07-01 19:40:10|28.19|28.03|28.19|28.03|28.19|28.03|28.18|28.02|1
1656704420000|2022-07-01 19:40:20|||||||||15
1656704430000|2022-07-01 19:40:30|28.18|28.02|28.18|28.02|28.19|28.03|28.18|28.02|0
1656704440000|2022-07-01 19:40:40|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|2
1656704450000|2022-07-01 19:40:50|||||||||43
1656704460000|2022-07-01 19:41:00|||||||||1
1656704470000|2022-07-01 19:41:10|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|49
1656704480000|2022-07-01 19:41:20|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|0
1656704490000|2022-07-01 19:41:30|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|38
1656704500000|2022-07-01 19:41:40|||||||||1
1656704510000|2022-07-01 19:41:50|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|17
1656704530000|2022-07-01 19:42:10|||||||||18
1656704540000|2022-07-01 19:42:20|||||||||4
1656704550000|2022-07-01 19:42:30|28.16|28|28.14|27.98|28.18|28.02|28.14|27.98|97
1656704560000|2022-07-01 19:42:40|||||||||27
1656704580000|2022-07-01 19:43:00|||||||||2
1656704590000|2022-07-01 19:43:10|||||||||103
1656704600000|2022-07-01 19:43:20|28.16|28|28.16|28|28.19|28.03|28.16|28|65
1656704610000|2022-07-01 19:43:30|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|4
1656704620000|2022-07-01 19:43:40|28.16|28|28.18|28.02|28.19|28.03|28.16|28|72
1656704630000|2022-07-01 19:43:50|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|15
1656704640000|2022-07-01 19:44:00|||||||||4
1656704670000|2022-07-01 19:44:30|||||||||6
1656704690000|2022-07-01 19:44:50|||||||||3
1656704700000|2022-07-01 19:45:00|||||||||1
1656704720000|2022-07-01 19:45:20|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|133
1656704730000|2022-07-01 19:45:30|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|21
1656704740000|2022-07-01 19:45:40|||||||||9
1656704750000|2022-07-01 19:45:50|||||||||1
1656704760000|2022-07-01 19:46:00|28.21|28.05|28.24|28.08|28.24|28.08|28.21|28.05|7
1656704770000|2022-07-01 19:46:10|28.23|28.07|28.19|28.03|28.23|28.07|28.19|28.03|74
1656704780000|2022-07-01 19:46:20|||||||||12
1656704800000|2022-07-01 19:46:40|28.21|28.05|28.19|28.03|28.21|28.05|28.19|28.03|44
1656704820000|2022-07-01 19:47:00|28.21|28.05|28.21|28.05|28.23|28.07|28.21|28.05|10
1656704830000|2022-07-01 19:47:10|||||||||1
1656704840000|2022-07-01 19:47:20|28.19|28.03|28.21|28.05|28.21|28.05|28.19|28.03|21
1656704850000|2022-07-01 19:47:30|28.23|28.07|28.24|28.08|28.24|28.08|28.21|28.05|1
1656704880000|2022-07-01 19:48:00|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|14
1656704890000|2022-07-01 19:48:10|||||||||32
1656704900000|2022-07-01 19:48:20|28.25|28.09|28.26|28.1|28.26|28.1|28.25|28.09|56
1656704910000|2022-07-01 19:48:30|28.25|28.09|28.26|28.1|28.26|28.1|28.24|28.08|17
1656704920000|2022-07-01 19:48:40|||||||||3
1656704930000|2022-07-01 19:48:50|28.24|28.08|28.25|28.09|28.26|28.1|28.24|28.08|128
1656704940000|2022-07-01 19:49:00|28.24|28.08|28.24|28.08|28.25|28.09|28.24|28.08|22
1656704950000|2022-07-01 19:49:10|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|10
1656704960000|2022-07-01 19:49:20|||||||||2
1656704970000|2022-07-01 19:49:30|||||||||5
1656704990000|2022-07-01 19:49:50|||||||||1
1656705000000|2022-07-01 19:50:00|28.24|28.08|28.26|28.1|28.26|28.1|28.24|28.08|112
1656705010000|2022-07-01 19:50:10|||||||||4
1656705020000|2022-07-01 19:50:20|||||||||6
1656705030000|2022-07-01 19:50:30|||||||||1
1656705040000|2022-07-01 19:50:40|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|7
1656705050000|2022-07-01 19:50:50|28.26|28.1|28.28|28.12|28.31|28.15|28.26|28.1|22
1656705060000|2022-07-01 19:51:00|28.29|28.13|28.26|28.1|28.31|28.15|28.26|28.1|9
1656705070000|2022-07-01 19:51:10|||||||||1
1656705080000|2022-07-01 19:51:20|||||||||8
1656705090000|2022-07-01 19:51:30|28.29|28.13|28.31|28.15|28.31|28.15|28.26|28.1|11
1656705110000|2022-07-01 19:51:50|28.26|28.1|28.26|28.1|28.31|28.15|28.26|28.1|43
1656705120000|2022-07-01 19:52:00|28.31|28.15|28.31|28.15|28.31|28.15|28.3|28.14|4
1656705130000|2022-07-01 19:52:10|||||||||1
1656705140000|2022-07-01 19:52:20|||||||||22
1656705150000|2022-07-01 19:52:30|||||||||5
1656705160000|2022-07-01 19:52:40|||||||||1
1656705170000|2022-07-01 19:52:50|||||||||7
1656705180000|2022-07-01 19:53:00|||||||||9
1656705190000|2022-07-01 19:53:10|||||||||16
1656705200000|2022-07-01 19:53:20|||||||||5
1656705210000|2022-07-01 19:53:30|||||||||10
1656705220000|2022-07-01 19:53:40|||||||||3
1656705230000|2022-07-01 19:53:50|||||||||34
1656705240000|2022-07-01 19:54:00|28.34|28.18|28.31|28.15|28.34|28.18|28.31|28.15|46
1656705250000|2022-07-01 19:54:10|||||||||3
1656705260000|2022-07-01 19:54:20|||||||||1
1656705270000|2022-07-01 19:54:30|||||||||26
1656705280000|2022-07-01 19:54:40|28.29|28.13|28.31|28.15|28.31|28.15|28.29|28.13|51
1656705290000|2022-07-01 19:54:50|||||||||5
1656705300000|2022-07-01 19:55:00|||||||||31
1656705310000|2022-07-01 19:55:10|28.34|28.18|28.31|28.15|28.34|28.18|28.31|28.15|109
1656705320000|2022-07-01 19:55:20|28.29|28.13|28.28|28.12|28.29|28.13|28.26|28.1|23
1656705330000|2022-07-01 19:55:30|28.26|28.1|28.28|28.12|28.31|28.15|28.26|28.1|28
1656705340000|2022-07-01 19:55:40|28.29|28.13|28.26|28.1|28.31|28.15|28.26|28.1|3
1656705350000|2022-07-01 19:55:50|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|8
1656705360000|2022-07-01 19:56:00|28.26|28.1|28.28|28.12|28.29|28.13|28.26|28.1|9
1656705370000|2022-07-01 19:56:10|28.29|28.13|28.26|28.1|28.29|28.13|28.26|28.1|6
1656705380000|2022-07-01 19:56:20|28.28|28.12|28.26|28.1|28.29|28.13|28.26|28.1|7
1656705390000|2022-07-01 19:56:30|||||||||7
1656705400000|2022-07-01 19:56:40|28.29|28.13|28.31|28.15|28.31|28.15|28.28|28.12|113
1656705410000|2022-07-01 19:56:50|28.29|28.13|28.31|28.15|28.31|28.15|28.29|28.13|11
1656705420000|2022-07-01 19:57:00|28.3|28.14|28.26|28.1|28.31|28.15|28.26|28.1|28
1656705430000|2022-07-01 19:57:10|28.28|28.12|28.26|28.1|28.28|28.12|28.26|28.1|13
1656705440000|2022-07-01 19:57:20|28.28|28.12|28.26|28.1|28.28|28.12|28.26|28.1|13
1656705450000|2022-07-01 19:57:30|||||||||11
1656705460000|2022-07-01 19:57:40|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|232
1656705470000|2022-07-01 19:57:50|||||||||16
1656705480000|2022-07-01 19:58:00|28.25|28.09|28.24|28.08|28.25|28.09|28.24|28.08|137
1656705490000|2022-07-01 19:58:10|||||||||7
1656705500000|2022-07-01 19:58:20|28.21|28.05|28.19|28.03|28.21|28.05|28.19|28.03|44
1656705510000|2022-07-01 19:58:30|||||||||16
1656705520000|2022-07-01 19:58:40|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|3
1656705530000|2022-07-01 19:58:50|28.24|28.08|28.24|28.08|28.24|28.08|28.21|28.05|18
1656705540000|2022-07-01 19:59:00|28.23|28.07|28.24|28.08|28.24|28.08|28.23|28.07|20
1656705550000|2022-07-01 19:59:10|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|31
1656705560000|2022-07-01 19:59:20|28.19|28.03|28.19|28.03|28.19|28.03|28.16|28|39
1656705570000|2022-07-01 19:59:30|||||||||81
1656705580000|2022-07-01 19:59:40|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|134
1656705590000|2022-07-01 19:59:50|28.19|28.03|28.24|28.08|28.24|28.08|28.19|28.03|442
1656705600000|2022-07-01 20:00:00|||||||||41
1656705610000|2022-07-01 20:00:10|||||||||10
1656705620000|2022-07-01 20:00:20|28.21|28.05|28.19|28.03|28.24|28.08|28.19|28.03|112
1656705630000|2022-07-01 20:00:30|28.21|28.05|28.21|28.05|28.24|28.08|28.19|28.03|73
1656705640000|2022-07-01 20:00:40|28.19|28.03|28.21|28.05|28.21|28.05|28.19|28.03|24
1656705650000|2022-07-01 20:00:50|28.2|28.04|28.21|28.05|28.21|28.05|28.2|28.04|10
1656705660000|2022-07-01 20:01:00|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|8
1656705670000|2022-07-01 20:01:10|||||||||27
1656705680000|2022-07-01 20:01:20|||||||||203
1656705690000|2022-07-01 20:01:30|||||||||4
1656705700000|2022-07-01 20:01:40|||||||||2
1656705710000|2022-07-01 20:01:50|||||||||8
1656705720000|2022-07-01 20:02:00|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|80
1656705730000|2022-07-01 20:02:10|||||||||15
1656705750000|2022-07-01 20:02:30|||||||||3
1656705760000|2022-07-01 20:02:40|||||||||9
1656705770000|2022-07-01 20:02:50|||||||||15
1656705780000|2022-07-01 20:03:00|||||||||1
1656705790000|2022-07-01 20:03:10|||||||||7
1656705800000|2022-07-01 20:03:20|||||||||5
1656705810000|2022-07-01 20:03:30|||||||||10
1656705820000|2022-07-01 20:03:40|||||||||7
1656705830000|2022-07-01 20:03:50|28.25|28.09|28.26|28.1|28.26|28.1|28.24|28.08|93
1656705840000|2022-07-01 20:04:00|||||||||5
1656705850000|2022-07-01 20:04:10|||||||||9
1656705860000|2022-07-01 20:04:20|||||||||3
1656705870000|2022-07-01 20:04:30|||||||||17
1656705880000|2022-07-01 20:04:40|||||||||15
1656705890000|2022-07-01 20:04:50|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|51
1656705900000|2022-07-01 20:05:00|||||||||17
1656705910000|2022-07-01 20:05:10|28.19|28.03|28.24|28.08|28.24|28.08|28.19|28.03|98
1656705920000|2022-07-01 20:05:20|28.19|28.03|28.19|28.03|28.24|28.08|28.19|28.03|136
1656705930000|2022-07-01 20:05:30|28.24|28.08|28.19|28.03|28.24|28.08|28.19|28.03|151
1656705940000|2022-07-01 20:05:40|||||||||74
1656705950000|2022-07-01 20:05:50|||||||||9
1656705960000|2022-07-01 20:06:00|||||||||30
1656705970000|2022-07-01 20:06:10|||||||||20
1656705980000|2022-07-01 20:06:20|||||||||29
1656705990000|2022-07-01 20:06:30|||||||||18
1656706000000|2022-07-01 20:06:40|||||||||26
1656706010000|2022-07-01 20:06:50|||||||||23
1656706020000|2022-07-01 20:07:00|||||||||19
1656706030000|2022-07-01 20:07:10|||||||||29
1656706040000|2022-07-01 20:07:20|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|16
1656706050000|2022-07-01 20:07:30|||||||||31
1656706060000|2022-07-01 20:07:40|||||||||128
1656706070000|2022-07-01 20:07:50|||||||||8
1656706080000|2022-07-01 20:08:00|||||||||26
1656706090000|2022-07-01 20:08:10|||||||||30
1656706100000|2022-07-01 20:08:20|||||||||23
1656706110000|2022-07-01 20:08:30|||||||||36
1656706120000|2022-07-01 20:08:40|||||||||27
1656706130000|2022-07-01 20:08:50|||||||||26
1656706140000|2022-07-01 20:09:00|||||||||41
1656706150000|2022-07-01 20:09:10|||||||||37
1656706160000|2022-07-01 20:09:20|||||||||33
1656706170000|2022-07-01 20:09:30|||||||||30
1656706180000|2022-07-01 20:09:40|||||||||24
1656706190000|2022-07-01 20:09:50|||||||||5
1656706200000|2022-07-01 20:10:00|||||||||23
1656706210000|2022-07-01 20:10:10|||||||||12
1656706220000|2022-07-01 20:10:20|||||||||29
1656706230000|2022-07-01 20:10:30|||||||||25
1656706240000|2022-07-01 20:10:40|||||||||22
1656706250000|2022-07-01 20:10:50|||||||||26
1656706260000|2022-07-01 20:11:00|||||||||13
1656706270000|2022-07-01 20:11:10|||||||||28
1656706280000|2022-07-01 20:11:20|||||||||22
1656706290000|2022-07-01 20:11:30|||||||||30
1656706300000|2022-07-01 20:11:40|||||||||38
1656706310000|2022-07-01 20:11:50|||||||||54
1656706320000|2022-07-01 20:12:00|28.09|27.93|28.1|27.94|28.11|27.95|28.09|27.93|108
1656706330000|2022-07-01 20:12:10|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|72
1656706340000|2022-07-01 20:12:20|||||||||112
1656706350000|2022-07-01 20:12:30|28.1|27.94|28.12|27.96|28.12|27.96|28.1|27.94|59
1656706360000|2022-07-01 20:12:40|28.09|27.93|28.09|27.93|28.12|27.96|28.09|27.93|46
1656706370000|2022-07-01 20:12:50|||||||||58
1656706380000|2022-07-01 20:13:00|||||||||22
1656706390000|2022-07-01 20:13:10|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|75
1656706400000|2022-07-01 20:13:20|||||||||32
1656706410000|2022-07-01 20:13:30|||||||||26
1656706420000|2022-07-01 20:13:40|||||||||17
1656706430000|2022-07-01 20:13:50|||||||||33
1656706440000|2022-07-01 20:14:00|||||||||16
1656706450000|2022-07-01 20:14:10|||||||||35
1656706460000|2022-07-01 20:14:20|||||||||24
1656706470000|2022-07-01 20:14:30|||||||||31
1656706480000|2022-07-01 20:14:40|28.19|28.03|28.24|28.08|28.24|28.08|28.19|28.03|147
1656706490000|2022-07-01 20:14:50|28.23|28.07|28.21|28.05|28.23|28.07|28.19|28.03|157
1656707400000|2022-07-01 20:30:00|||||||||6
1656707430000|2022-07-01 20:30:30|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|237
1656707600000|2022-07-01 20:33:20|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|11
1656707610000|2022-07-01 20:33:30|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|4
1656707630000|2022-07-01 20:33:50|||||||||12
1656707670000|2022-07-01 20:34:30|||||||||2
1656707700000|2022-07-01 20:35:00|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|42
1656707710000|2022-07-01 20:35:10|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|0
1656707720000|2022-07-01 20:35:20|||||||||4
1656707730000|2022-07-01 20:35:30|||||||||62
1656707740000|2022-07-01 20:35:40|28.33|28.17|28.33|28.17|28.34|28.18|28.33|28.17|40
1656707750000|2022-07-01 20:35:50|||||||||2
1656707760000|2022-07-01 20:36:00|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|0
1656707820000|2022-07-01 20:37:00|||||||||1
1656707830000|2022-07-01 20:37:10|||||||||1
1656707950000|2022-07-01 20:39:10|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|0
1656707970000|2022-07-01 20:39:30|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|0
1656708060000|2022-07-01 20:41:00|||||||||2
1656708100000|2022-07-01 20:41:40|||||||||1
1656708110000|2022-07-01 20:41:50|||||||||1
1656708130000|2022-07-01 20:42:10|||||||||3
1656708320000|2022-07-01 20:45:20|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|0
1656708360000|2022-07-01 20:46:00|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|0
1656708390000|2022-07-01 20:46:30|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|0
1656708460000|2022-07-01 20:47:40|||||||||1
1656708480000|2022-07-01 20:48:00|||||||||1
1656708510000|2022-07-01 20:48:30|||||||||4
1656708530000|2022-07-01 20:48:50|||||||||4
1656708560000|2022-07-01 20:49:20|||||||||8
1656708600000|2022-07-01 20:50:00|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|1
1656708620000|2022-07-01 20:50:20|||||||||1
1656708740000|2022-07-01 20:52:20|||||||||1
1656708800000|2022-07-01 20:53:20|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|19
1656708810000|2022-07-01 20:53:30|||||||||2
1656708840000|2022-07-01 20:54:00|||||||||3
1656708950000|2022-07-01 20:55:50|||||||||3
1656709070000|2022-07-01 20:57:50|||||||||1
1656709090000|2022-07-01 20:58:10|||||||||1
1656709100000|2022-07-01 20:58:20|||||||||1
1656709120000|2022-07-01 20:58:40|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|2
1656709140000|2022-07-01 20:59:00|||||||||20
1656709150000|2022-07-01 20:59:10|||||||||11
1656709160000|2022-07-01 20:59:20|||||||||1
1656709170000|2022-07-01 20:59:30|||||||||18
1656709190000|2022-07-01 20:59:50|||||||||8
